National Presto Industries Inc (NPK) Exchange: NYSE
Data as of May 2, 2025
$85.89 ($0.73) 0.86%
National Presto Industries Inc - Daily Information
Click for more stock information on National Presto Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $85.68 |
| Previous Close | $85.89 |
| High | $86.23 |
| Low | $84.93 |
| Adjusted Open | $85.68 |
| Previous Adjusted Close | $85.89 |
| Adjusted High | $86.23 |
| Adjusted Low | $84.93 |
About National Presto Industries Inc (NPK)
National Presto Industries, Inc. (NPK) is a company based in Eau Claire, Wisconsin that produces small household appliances. It was founded in 1905 and became publicly-traded in 1946 after becoming well-known as a manufacturer of military hardware. It is now a publicly-traded company on the New York Stock Exchange. The company has a long and successful history as a leader in the development of innovative products and technologies that enhance the quality of life for its customers. The company ships products to more than 30 different countries and has approximately 1,400 people employed around the world. For more than 115 years, the company has made a name for itself with quality products, excellent customer service, and sustained growth and profitability. In recent years, the company has maintained revenue growth and increased its net income, most recently reporting a net income of $10.3 million in 2019. This growth is a testament to the company's focus on innovation and customer-centricity.
Invest in National Presto Industries Inc (NPK)
Historical Stock Data for National Presto Industries Inc (NPK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $85.68 | $86.23 | $84.93 | $85.89 | $85.89 | 30,411 |
| 2025-05-01 | $83.95 | $85.66 | $83.23 | $85.16 | $85.16 | 24,782 |
| 2025-04-30 | $83.64 | $84.84 | $82.84 | $84.35 | $84.35 | 22,754 |
| 2025-04-29 | $84.42 | $85.69 | $84.42 | $85.35 | $85.35 | 19,567 |
| 2025-04-28 | $84.57 | $85.22 | $83.45 | $84.42 | $84.42 | 22,627 |
| 2025-04-25 | $84.11 | $85.11 | $82.23 | $84.28 | $84.28 | 23,133 |
| 2025-04-24 | $83.54 | $84.77 | $83.00 | $83.97 | $83.97 | 26,902 |
| 2025-04-23 | $84.92 | $85.81 | $83.42 | $83.79 | $83.79 | 26,576 |
| 2025-04-22 | $82.76 | $84.28 | $81.25 | $83.85 | $83.85 | 46,224 |
| 2025-04-21 | $82.45 | $82.70 | $81.15 | $81.79 | $81.79 | 39,007 |
| 2025-04-17 | $83.68 | $84.38 | $82.90 | $83.24 | $83.24 | 22,750 |
| 2025-04-16 | $85.24 | $85.24 | $83.17 | $83.81 | $83.81 | 32,984 |
| 2025-04-15 | $84.42 | $85.75 | $84.42 | $85.08 | $85.08 | 45,232 |
| 2025-04-14 | $84.61 | $85.62 | $83.00 | $84.89 | $84.89 | 35,116 |
| 2025-04-11 | $82.55 | $84.65 | $81.78 | $84.04 | $84.04 | 26,463 |
| 2025-04-10 | $84.35 | $84.83 | $81.57 | $83.12 | $83.12 | 39,305 |
| 2025-04-09 | $81.93 | $88.67 | $81.88 | $85.39 | $85.39 | 52,842 |
| 2025-04-08 | $83.92 | $85.10 | $78.74 | $82.48 | $82.48 | 43,839 |
| 2025-04-07 | $80.14 | $83.20 | $78.67 | $82.00 | $82.00 | 59,405 |
| 2025-04-04 | $82.26 | $83.98 | $80.58 | $82.42 | $82.42 | 73,040 |
| 2025-04-03 | $85.56 | $87.17 | $83.09 | $84.66 | $84.66 | 48,784 |
| 2025-04-02 | $87.94 | $88.92 | $87.50 | $88.88 | $88.88 | 32,240 |
| 2025-04-01 | $87.44 | $89.25 | $87.28 | $88.46 | $88.46 | 29,272 |
| 2025-03-31 | $87.44 | $88.23 | $86.97 | $87.91 | $87.91 | 38,535 |
| 2025-03-28 | $89.12 | $89.12 | $86.94 | $87.85 | $87.85 | 24,634 |
| 2025-03-27 | $89.98 | $89.98 | $88.84 | $89.00 | $89.00 | 19,674 |
| 2025-03-26 | $89.19 | $89.61 | $88.56 | $89.42 | $89.42 | 19,715 |
| 2025-03-25 | $89.76 | $89.81 | $89.07 | $89.27 | $89.27 | 26,235 |
| 2025-03-24 | $90.44 | $90.64 | $89.29 | $90.20 | $90.20 | 33,687 |
| 2025-03-21 | $88.78 | $90.11 | $87.25 | $89.38 | $89.38 | 154,938 |
| 2025-03-20 | $89.72 | $91.09 | $88.87 | $89.36 | $89.36 | 20,012 |
| 2025-03-19 | $90.00 | $91.41 | $89.82 | $90.59 | $90.59 | 42,128 |
| 2025-03-18 | $89.22 | $90.62 | $88.70 | $89.82 | $89.82 | 42,999 |
| 2025-03-17 | $88.18 | $88.97 | $87.58 | $88.75 | $88.75 | 49,977 |
| 2025-03-14 | $88.90 | $89.53 | $88.12 | $89.01 | $89.01 | 30,599 |
| 2025-03-13 | $89.14 | $89.14 | $87.41 | $88.28 | $88.28 | 33,284 |
| 2025-03-12 | $88.19 | $89.14 | $87.15 | $88.67 | $88.67 | 40,233 |
| 2025-03-11 | $88.29 | $90.00 | $87.96 | $88.02 | $88.02 | 53,369 |
| 2025-03-10 | $87.90 | $88.59 | $86.52 | $87.95 | $87.95 | 75,546 |
| 2025-03-07 | $91.32 | $91.72 | $85.21 | $88.94 | $88.94 | 72,126 |
| 2025-03-06 | $94.37 | $94.37 | $92.12 | $92.42 | $92.42 | 66,825 |
| 2025-03-05 | $94.70 | $96.03 | $94.31 | $94.66 | $94.66 | 65,656 |
| 2025-03-04 | $98.29 | $98.29 | $94.73 | $94.94 | $94.94 | 55,668 |
| 2025-03-03 | $101.67 | $101.94 | $98.50 | $99.29 | $98.26 | 38,711 |
| 2025-02-28 | $100.99 | $101.80 | $100.02 | $101.74 | $100.68 | 32,184 |
| 2025-02-27 | $103.38 | $103.38 | $101.34 | $101.55 | $100.49 | 20,391 |
| 2025-02-26 | $103.57 | $103.93 | $101.96 | $103.12 | $102.05 | 21,012 |
| 2025-02-25 | $99.03 | $103.69 | $97.93 | $103.04 | $101.97 | 51,392 |
| 2025-02-24 | $99.20 | $101.16 | $98.12 | $98.62 | $97.59 | 63,739 |
| 2025-02-21 | $100.69 | $100.69 | $98.26 | $99.02 | $99.02 | 55,467 |
| 2025-02-20 | $101.64 | $101.64 | $99.97 | $100.31 | $100.31 | 30,214 |
| 2025-02-19 | $100.58 | $102.55 | $100.58 | $101.99 | $101.99 | 38,923 |
| 2025-02-18 | $99.24 | $101.90 | $98.39 | $100.68 | $100.68 | 38,305 |
| 2025-02-14 | $98.52 | $100.13 | $97.68 | $99.38 | $99.38 | 33,761 |
| 2025-02-13 | $94.86 | $100.82 | $94.27 | $99.75 | $99.75 | 79,428 |
| 2025-02-12 | $95.40 | $95.52 | $92.72 | $94.59 | $94.59 | 26,579 |
| 2025-02-11 | $95.95 | $97.11 | $95.71 | $96.38 | $96.38 | 30,470 |
| 2025-02-10 | $98.16 | $98.57 | $95.30 | $95.64 | $95.64 | 48,509 |
| 2025-02-07 | $98.56 | $98.92 | $97.23 | $98.04 | $98.04 | 30,647 |
| 2025-02-06 | $97.75 | $98.61 | $97.18 | $98.57 | $98.57 | 13,945 |
| 2025-02-05 | $97.00 | $97.75 | $97.00 | $97.73 | $97.73 | 15,382 |
| 2025-02-04 | $97.00 | $97.17 | $96.34 | $96.67 | $96.67 | 17,578 |
| 2025-02-03 | $94.88 | $97.25 | $94.88 | $97.20 | $97.20 | 33,897 |
| 2025-01-31 | $96.91 | $97.31 | $96.02 | $96.17 | $96.17 | 21,505 |
| 2025-01-30 | $95.97 | $97.73 | $95.67 | $97.30 | $97.30 | 22,852 |
| 2025-01-29 | $97.35 | $97.50 | $95.72 | $95.87 | $95.87 | 26,299 |
| 2025-01-28 | $98.45 | $98.45 | $96.63 | $96.94 | $96.94 | 27,424 |
| 2025-01-27 | $97.18 | $99.50 | $96.60 | $98.54 | $98.54 | 39,081 |
| 2025-01-24 | $99.00 | $99.00 | $97.91 | $97.99 | $97.99 | 25,714 |
| 2025-01-23 | $98.40 | $98.74 | $98.07 | $98.58 | $98.58 | 26,224 |
| 2025-01-22 | $98.80 | $98.93 | $97.39 | $98.16 | $98.16 | 26,062 |
| 2025-01-21 | $98.29 | $99.39 | $97.33 | $99.21 | $99.21 | 29,591 |
| 2025-01-17 | $96.97 | $97.99 | $96.74 | $97.47 | $97.47 | 30,292 |
| 2025-01-16 | $97.00 | $97.05 | $96.15 | $96.88 | $96.88 | 22,336 |
| 2025-01-15 | $97.91 | $98.00 | $96.77 | $97.27 | $97.27 | 49,156 |
| 2025-01-14 | $96.67 | $98.38 | $96.39 | $97.10 | $97.10 | 33,280 |
| 2025-01-13 | $94.92 | $96.57 | $94.64 | $96.51 | $96.51 | 30,610 |
| 2025-01-10 | $96.01 | $96.01 | $94.86 | $95.27 | $95.27 | 44,642 |
| 2025-01-08 | $95.09 | $97.14 | $94.64 | $96.59 | $96.59 | 45,640 |
| 2025-01-07 | $95.87 | $96.83 | $94.45 | $95.08 | $95.08 | 52,426 |
| 2025-01-06 | $96.05 | $96.50 | $95.31 | $96.01 | $96.01 | 42,691 |
| 2025-01-03 | $96.47 | $96.51 | $95.67 | $96.11 | $96.11 | 44,551 |
| 2025-01-02 | $98.55 | $98.55 | $96.20 | $96.62 | $96.62 | 61,101 |
| 2024-12-31 | $97.46 | $99.07 | $97.46 | $98.42 | $98.42 | 42,396 |
| 2024-12-30 | $97.39 | $97.62 | $96.00 | $97.38 | $97.38 | 32,748 |
| 2024-12-27 | $97.06 | $97.28 | $95.58 | $97.20 | $97.20 | 30,371 |
| 2024-12-26 | $95.25 | $97.19 | $94.60 | $97.19 | $97.19 | 22,215 |
| 2024-12-24 | $94.53 | $96.32 | $94.13 | $95.69 | $95.69 | 31,296 |
| 2024-12-23 | $93.76 | $94.38 | $93.16 | $94.00 | $94.00 | 42,815 |
| 2024-12-20 | $91.86 | $93.81 | $91.86 | $93.45 | $93.45 | 173,489 |
| 2024-12-19 | $91.64 | $92.92 | $91.40 | $92.75 | $92.75 | 58,360 |
| 2024-12-18 | $93.20 | $93.49 | $91.37 | $91.56 | $91.56 | 61,188 |
| 2024-12-17 | $93.51 | $93.70 | $92.65 | $93.00 | $93.00 | 39,437 |
| 2024-12-16 | $92.98 | $93.58 | $92.25 | $93.58 | $93.58 | 27,668 |
| 2024-12-13 | $91.43 | $93.11 | $91.10 | $92.98 | $92.98 | 32,417 |
| 2024-12-12 | $92.87 | $93.06 | $91.64 | $92.12 | $92.12 | 34,635 |
| 2024-12-11 | $91.28 | $92.68 | $90.92 | $92.50 | $92.50 | 54,216 |
| 2024-12-10 | $90.50 | $91.67 | $89.67 | $91.25 | $91.25 | 47,151 |
| 2024-12-09 | $88.99 | $91.74 | $88.75 | $90.50 | $90.50 | 68,030 |
| 2024-12-06 | $85.90 | $88.54 | $85.90 | $88.54 | $88.54 | 47,852 |
| 2024-12-05 | $85.45 | $86.44 | $84.62 | $85.60 | $85.60 | 38,155 |
| 2024-12-04 | $83.35 | $85.88 | $83.15 | $85.39 | $85.39 | 39,458 |
| 2024-12-03 | $83.31 | $83.70 | $81.32 | $83.14 | $83.14 | 50,926 |
| 2024-12-02 | $82.31 | $85.39 | $81.50 | $83.78 | $83.78 | 88,081 |
| 2024-11-29 | $78.81 | $80.00 | $78.81 | $79.72 | $79.72 | 24,639 |
| 2024-11-27 | $78.73 | $79.70 | $78.50 | $78.58 | $78.58 | 37,537 |
| 2024-11-26 | $79.44 | $79.44 | $77.68 | $78.52 | $78.52 | 35,424 |
| 2024-11-25 | $79.02 | $80.66 | $79.02 | $79.27 | $79.27 | 47,201 |
| 2024-11-22 | $76.39 | $79.32 | $76.05 | $78.67 | $78.67 | 60,892 |
| 2024-11-21 | $75.24 | $77.97 | $75.24 | $76.52 | $76.52 | 35,959 |
| 2024-11-20 | $74.98 | $75.76 | $74.53 | $75.55 | $75.55 | 26,729 |
| 2024-11-19 | $75.42 | $75.56 | $74.81 | $75.45 | $75.45 | 29,863 |
| 2024-11-18 | $76.02 | $76.70 | $75.29 | $75.65 | $75.65 | 30,211 |
| 2024-11-15 | $76.98 | $77.14 | $75.89 | $76.05 | $76.05 | 37,619 |
| 2024-11-14 | $77.73 | $77.73 | $75.70 | $76.58 | $76.58 | 38,315 |
| 2024-11-13 | $76.50 | $79.87 | $76.50 | $77.07 | $77.07 | 57,642 |
| 2024-11-12 | $77.50 | $78.71 | $75.66 | $75.87 | $75.87 | 57,615 |
| 2024-11-11 | $76.87 | $78.67 | $76.06 | $78.25 | $78.25 | 49,760 |
| 2024-11-08 | $75.20 | $76.89 | $75.20 | $76.39 | $76.39 | 36,060 |
| 2024-11-07 | $76.76 | $76.80 | $75.02 | $75.32 | $75.32 | 31,381 |
| 2024-11-06 | $76.00 | $77.95 | $76.00 | $77.20 | $77.20 | 38,312 |
| 2024-11-05 | $72.10 | $73.57 | $72.10 | $73.53 | $73.53 | 15,880 |
| 2024-11-04 | $72.99 | $73.23 | $71.59 | $72.03 | $72.03 | 22,158 |
| 2024-11-01 | $72.34 | $72.89 | $71.59 | $72.64 | $72.64 | 40,569 |
| 2024-10-31 | $74.50 | $74.51 | $71.93 | $71.93 | $71.93 | 31,115 |
| 2024-10-30 | $76.00 | $76.00 | $74.50 | $74.50 | $74.50 | 29,025 |
| 2024-10-29 | $74.54 | $75.25 | $73.80 | $75.09 | $75.09 | 28,179 |
| 2024-10-28 | $74.74 | $75.15 | $74.27 | $74.58 | $74.58 | 33,269 |
| 2024-10-25 | $74.73 | $74.73 | $74.00 | $74.69 | $74.69 | 25,293 |
| 2024-10-24 | $73.53 | $74.19 | $73.45 | $74.17 | $74.17 | 23,946 |
| 2024-10-23 | $74.11 | $74.19 | $73.60 | $74.18 | $74.18 | 23,568 |
| 2024-10-22 | $74.94 | $75.55 | $74.33 | $74.36 | $74.36 | 24,113 |
| 2024-10-21 | $74.60 | $75.35 | $74.41 | $75.09 | $75.09 | 27,563 |
| 2024-10-18 | $75.72 | $75.93 | $74.10 | $74.33 | $74.33 | 19,349 |
| 2024-10-17 | $75.96 | $75.96 | $74.47 | $75.75 | $75.75 | 33,899 |
| 2024-10-16 | $73.55 | $76.06 | $73.55 | $75.69 | $75.69 | 37,726 |
| 2024-10-15 | $71.36 | $73.65 | $71.36 | $73.33 | $73.33 | 54,290 |
| 2024-10-14 | $71.04 | $71.99 | $70.83 | $71.71 | $71.71 | 23,620 |
| 2024-10-11 | $69.84 | $71.24 | $69.80 | $71.10 | $71.10 | 34,455 |
| 2024-10-10 | $70.54 | $70.68 | $69.83 | $69.91 | $69.91 | 25,324 |
| 2024-10-09 | $70.35 | $71.30 | $70.35 | $70.89 | $70.89 | 28,064 |
| 2024-10-08 | $71.52 | $71.70 | $70.50 | $70.54 | $70.54 | 30,269 |
| 2024-10-07 | $72.24 | $72.25 | $71.00 | $71.78 | $71.78 | 32,222 |
| 2024-10-04 | $72.50 | $72.61 | $71.67 | $71.90 | $71.90 | 25,061 |
| 2024-10-03 | $73.59 | $73.59 | $71.72 | $71.97 | $71.97 | 23,828 |
| 2024-10-02 | $74.41 | $74.50 | $73.54 | $73.59 | $73.59 | 21,283 |
| 2024-10-01 | $75.33 | $75.42 | $74.26 | $74.36 | $74.36 | 24,321 |
| 2024-09-30 | $74.50 | $75.30 | $74.07 | $75.14 | $75.14 | 40,766 |
| 2024-09-27 | $75.01 | $75.52 | $74.02 | $74.43 | $74.43 | 26,752 |
| 2024-09-26 | $74.82 | $75.36 | $74.24 | $74.30 | $74.30 | 28,031 |
| 2024-09-25 | $74.56 | $74.58 | $74.20 | $74.25 | $74.25 | 32,334 |
| 2024-09-24 | $75.00 | $75.01 | $74.40 | $74.86 | $74.86 | 57,964 |
| 2024-09-23 | $74.61 | $75.28 | $73.67 | $74.63 | $74.63 | 64,190 |
| 2024-09-20 | $76.00 | $76.51 | $74.25 | $74.25 | $74.25 | 283,870 |
| 2024-09-19 | $76.74 | $76.99 | $75.23 | $76.42 | $76.42 | 49,926 |
| 2024-09-18 | $75.65 | $77.00 | $74.94 | $75.72 | $75.72 | 53,780 |
| 2024-09-17 | $76.33 | $76.33 | $74.86 | $75.39 | $75.39 | 33,525 |
| 2024-09-16 | $77.15 | $77.15 | $75.37 | $76.17 | $76.17 | 29,878 |
| 2024-09-13 | $75.87 | $76.78 | $75.87 | $76.69 | $76.69 | 16,349 |
| 2024-09-12 | $73.83 | $75.43 | $73.83 | $75.40 | $75.40 | 20,054 |
| 2024-09-11 | $73.80 | $74.22 | $72.50 | $74.05 | $74.05 | 23,876 |
| 2024-09-10 | $74.35 | $74.87 | $73.17 | $74.26 | $74.26 | 24,742 |
| 2024-09-09 | $73.54 | $74.11 | $73.42 | $73.96 | $73.96 | 26,216 |
| 2024-09-06 | $75.14 | $75.14 | $73.59 | $73.96 | $73.96 | 22,491 |
| 2024-09-05 | $75.01 | $75.10 | $74.12 | $74.56 | $74.56 | 21,629 |
| 2024-09-04 | $76.65 | $76.65 | $74.86 | $75.30 | $75.30 | 20,598 |
| 2024-09-03 | $77.66 | $77.89 | $75.79 | $76.67 | $76.67 | 49,014 |
| 2024-08-30 | $77.25 | $78.31 | $76.60 | $78.29 | $78.29 | 37,729 |
| 2024-08-29 | $76.50 | $77.70 | $76.12 | $77.08 | $77.08 | 19,404 |
| 2024-08-28 | $75.47 | $76.22 | $75.46 | $76.22 | $76.22 | 25,163 |
| 2024-08-27 | $74.98 | $75.62 | $74.85 | $75.36 | $75.36 | 23,036 |
| 2024-08-26 | $74.67 | $75.50 | $74.55 | $74.87 | $74.87 | 24,241 |
| 2024-08-23 | $73.72 | $75.49 | $73.55 | $74.35 | $74.35 | 28,498 |
| 2024-08-22 | $74.25 | $74.95 | $73.45 | $73.74 | $73.74 | 21,544 |
| 2024-08-21 | $74.00 | $74.18 | $72.79 | $74.12 | $74.12 | 31,219 |
| 2024-08-20 | $73.39 | $73.40 | $72.71 | $73.21 | $73.21 | 21,444 |
| 2024-08-19 | $72.95 | $73.99 | $72.87 | $73.50 | $73.50 | 25,150 |
| 2024-08-16 | $72.87 | $73.59 | $72.40 | $73.21 | $73.21 | 37,035 |
| 2024-08-15 | $72.92 | $73.56 | $72.15 | $72.87 | $72.87 | 28,939 |
| 2024-08-14 | $71.84 | $72.52 | $71.62 | $71.86 | $71.86 | 20,847 |
| 2024-08-13 | $71.23 | $72.69 | $70.45 | $72.43 | $72.43 | 27,191 |
| 2024-08-12 | $73.05 | $73.22 | $70.88 | $71.11 | $71.11 | 25,325 |
| 2024-08-09 | $73.11 | $73.68 | $72.32 | $72.85 | $72.85 | 27,295 |
| 2024-08-08 | $72.69 | $73.42 | $72.41 | $73.01 | $73.01 | 23,978 |
| 2024-08-07 | $73.28 | $73.28 | $72.18 | $72.45 | $72.45 | 16,818 |
| 2024-08-06 | $72.72 | $73.49 | $72.33 | $72.88 | $72.88 | 25,459 |
| 2024-08-05 | $72.97 | $73.29 | $71.83 | $72.83 | $72.83 | 32,059 |
| 2024-08-02 | $74.41 | $75.54 | $74.01 | $74.41 | $74.41 | 31,100 |
| 2024-08-01 | $76.00 | $76.00 | $74.64 | $75.46 | $75.46 | 24,159 |
| 2024-07-31 | $76.92 | $78.24 | $76.04 | $76.47 | $76.47 | 32,334 |
| 2024-07-30 | $77.08 | $77.77 | $76.80 | $77.22 | $77.22 | 18,560 |
| 2024-07-29 | $78.00 | $78.00 | $76.43 | $77.17 | $77.17 | 24,494 |
| 2024-07-26 | $79.26 | $79.26 | $77.13 | $77.91 | $77.91 | 34,171 |
| 2024-07-25 | $77.37 | $79.10 | $77.37 | $78.10 | $78.10 | 31,591 |
| 2024-07-24 | $78.06 | $79.00 | $76.87 | $77.07 | $77.07 | 42,182 |
| 2024-07-23 | $76.47 | $78.73 | $76.40 | $78.43 | $78.43 | 29,973 |
| 2024-07-22 | $74.78 | $76.80 | $74.60 | $76.65 | $76.65 | 29,393 |
| 2024-07-19 | $76.51 | $77.21 | $74.66 | $75.09 | $75.09 | 33,760 |
| 2024-07-18 | $77.26 | $78.77 | $76.23 | $76.34 | $76.34 | 35,221 |
| 2024-07-17 | $76.91 | $78.93 | $76.91 | $77.68 | $77.68 | 53,411 |
| 2024-07-16 | $75.06 | $77.75 | $75.06 | $77.60 | $77.60 | 32,605 |
| 2024-07-15 | $74.95 | $75.86 | $74.45 | $74.54 | $74.54 | 33,814 |
| 2024-07-12 | $74.49 | $74.85 | $73.81 | $74.31 | $74.31 | 27,456 |
| 2024-07-11 | $73.02 | $74.24 | $73.02 | $73.80 | $73.80 | 33,625 |
| 2024-07-10 | $71.73 | $72.28 | $71.55 | $71.99 | $71.99 | 21,504 |
| 2024-07-09 | $70.81 | $72.03 | $70.81 | $71.45 | $71.45 | 36,377 |
| 2024-07-08 | $70.67 | $71.51 | $70.22 | $70.81 | $70.81 | 36,511 |
| 2024-07-05 | $70.93 | $70.93 | $69.58 | $70.40 | $70.40 | 36,654 |
| 2024-07-03 | $72.11 | $72.11 | $71.24 | $71.32 | $71.32 | 15,744 |
| 2024-07-02 | $71.13 | $72.32 | $70.62 | $71.95 | $71.95 | 38,609 |
| 2024-07-01 | $75.06 | $75.21 | $71.41 | $71.44 | $71.44 | 52,776 |
| 2024-06-28 | $74.84 | $75.79 | $74.84 | $75.13 | $75.13 | 87,310 |
| 2024-06-27 | $74.56 | $74.65 | $73.56 | $74.28 | $74.28 | 40,693 |
| 2024-06-26 | $73.32 | $74.73 | $73.20 | $74.63 | $74.63 | 38,235 |
| 2024-06-25 | $73.64 | $74.24 | $72.97 | $73.57 | $73.57 | 65,132 |
| 2024-06-24 | $73.84 | $74.09 | $73.05 | $74.01 | $74.01 | 82,255 |
| 2024-06-21 | $73.83 | $74.73 | $73.33 | $73.46 | $73.46 | 583,365 |
| 2024-06-20 | $72.63 | $74.38 | $72.63 | $73.63 | $73.63 | 82,200 |
| 2024-06-18 | $73.51 | $73.63 | $72.07 | $72.91 | $72.91 | 91,267 |
| 2024-06-17 | $74.42 | $74.42 | $73.07 | $73.52 | $73.52 | 74,389 |
| 2024-06-14 | $74.84 | $74.84 | $73.84 | $74.23 | $74.23 | 56,883 |
| 2024-06-13 | $73.90 | $75.59 | $73.78 | $75.59 | $75.59 | 33,170 |
| 2024-06-12 | $74.84 | $74.88 | $73.96 | $74.06 | $74.06 | 49,330 |
| 2024-06-11 | $73.86 | $74.19 | $73.54 | $73.80 | $73.80 | 51,184 |
| 2024-06-10 | $73.83 | $74.77 | $73.81 | $74.40 | $74.40 | 37,395 |
| 2024-06-07 | $74.23 | $75.18 | $74.11 | $74.14 | $74.14 | 33,581 |
| 2024-06-06 | $73.75 | $74.38 | $73.50 | $74.27 | $74.27 | 23,898 |
| 2024-06-05 | $74.13 | $74.24 | $73.50 | $73.90 | $73.90 | 24,939 |
| 2024-06-04 | $74.02 | $74.07 | $73.50 | $73.88 | $73.88 | 32,350 |
| 2024-06-03 | $75.12 | $75.12 | $73.60 | $73.76 | $73.76 | 27,822 |
| 2024-05-31 | $74.68 | $75.79 | $74.32 | $74.48 | $74.48 | 47,212 |
| 2024-05-30 | $74.22 | $74.72 | $73.60 | $74.62 | $74.62 | 32,216 |
| 2024-05-29 | $74.48 | $74.62 | $73.62 | $73.76 | $73.76 | 37,675 |
| 2024-05-28 | $75.57 | $75.76 | $74.55 | $74.55 | $74.55 | 30,461 |
| 2024-05-24 | $75.38 | $75.38 | $74.18 | $75.09 | $75.09 | 37,777 |
| 2024-05-23 | $75.42 | $76.14 | $74.54 | $74.95 | $74.95 | 50,649 |
| 2024-05-22 | $78.20 | $78.85 | $74.92 | $75.05 | $75.05 | 48,702 |
| 2024-05-21 | $79.76 | $80.27 | $77.84 | $77.98 | $77.98 | 54,473 |
| 2024-05-20 | $80.13 | $80.94 | $79.94 | $80.08 | $80.08 | 41,362 |
| 2024-05-17 | $81.84 | $82.17 | $80.38 | $80.38 | $80.38 | 68,595 |
| 2024-05-16 | $81.35 | $82.41 | $81.18 | $81.78 | $81.78 | 51,101 |
| 2024-05-15 | $80.00 | $81.37 | $79.50 | $81.31 | $81.31 | 75,914 |
| 2024-05-14 | $81.58 | $81.58 | $79.16 | $79.89 | $79.89 | 46,492 |
| 2024-05-13 | $83.59 | $83.97 | $81.41 | $81.52 | $81.52 | 46,935 |
| 2024-05-10 | $85.47 | $85.47 | $82.82 | $84.31 | $84.31 | 31,728 |
| 2024-05-09 | $86.08 | $86.08 | $85.02 | $85.85 | $85.85 | 16,175 |
| 2024-05-08 | $84.77 | $86.06 | $84.23 | $85.76 | $85.76 | 16,522 |
| 2024-05-07 | $84.01 | $85.33 | $84.01 | $84.84 | $84.84 | 18,138 |
| 2024-05-06 | $83.95 | $84.75 | $83.83 | $84.18 | $84.18 | 18,733 |
| 2024-05-03 | $84.46 | $84.83 | $83.35 | $84.08 | $84.08 | 18,381 |
| 2024-05-02 | $83.78 | $84.05 | $83.22 | $83.76 | $83.76 | 23,513 |
| 2024-05-01 | $82.46 | $84.08 | $82.46 | $83.13 | $83.13 | 38,023 |
| 2024-04-30 | $81.60 | $82.80 | $81.44 | $81.99 | $81.99 | 28,758 |
| 2024-04-29 | $82.46 | $83.09 | $81.67 | $82.02 | $82.02 | 22,824 |
| 2024-04-26 | $82.76 | $83.56 | $82.76 | $82.98 | $82.98 | 16,978 |
| 2024-04-25 | $83.35 | $83.35 | $82.27 | $82.95 | $82.95 | 20,151 |
| 2024-04-24 | $83.44 | $83.71 | $83.06 | $83.39 | $83.39 | 19,701 |
| 2024-04-23 | $82.96 | $83.88 | $82.79 | $83.44 | $83.44 | 25,792 |
| 2024-04-22 | $81.66 | $82.91 | $81.60 | $82.29 | $82.29 | 48,049 |
| 2024-04-19 | $79.76 | $81.63 | $79.76 | $81.60 | $81.60 | 29,431 |
| 2024-04-18 | $79.75 | $80.36 | $79.54 | $79.99 | $79.99 | 32,555 |
| 2024-04-17 | $79.24 | $79.84 | $79.03 | $79.37 | $79.37 | 23,025 |
| 2024-04-16 | $79.46 | $79.96 | $78.94 | $79.14 | $79.14 | 15,576 |
| 2024-04-15 | $80.15 | $80.15 | $78.85 | $79.34 | $79.34 | 19,774 |
| 2024-04-12 | $79.76 | $79.99 | $79.11 | $79.59 | $79.59 | 17,982 |
| 2024-04-11 | $79.81 | $80.01 | $79.62 | $79.75 | $79.75 | 34,237 |
| 2024-04-10 | $80.48 | $80.48 | $78.57 | $79.68 | $79.68 | 29,789 |
| 2024-04-09 | $82.65 | $82.65 | $80.91 | $81.01 | $81.01 | 15,651 |
| 2024-04-08 | $83.20 | $83.56 | $82.35 | $82.37 | $82.37 | 28,417 |
| 2024-04-05 | $82.85 | $83.17 | $82.36 | $83.02 | $83.02 | 26,035 |
| 2024-04-04 | $82.38 | $83.20 | $81.89 | $82.63 | $82.63 | 40,642 |
| 2024-04-03 | $82.15 | $82.15 | $81.26 | $81.84 | $81.84 | 35,747 |
| 2024-04-02 | $82.77 | $82.77 | $81.83 | $81.97 | $81.97 | 39,413 |
| 2024-04-01 | $83.91 | $83.91 | $82.54 | $82.92 | $82.92 | 35,932 |
| 2024-03-28 | $82.00 | $83.80 | $81.85 | $83.80 | $83.80 | 60,166 |
| 2024-03-27 | $81.85 | $82.18 | $81.06 | $81.86 | $81.86 | 30,190 |
| 2024-03-26 | $80.70 | $81.69 | $80.70 | $81.41 | $81.41 | 38,461 |
| 2024-03-25 | $79.18 | $80.48 | $79.18 | $80.48 | $80.48 | 29,138 |
| 2024-03-22 | $80.36 | $80.36 | $79.24 | $79.46 | $79.46 | 38,143 |
| 2024-03-21 | $79.44 | $80.39 | $78.80 | $80.26 | $80.26 | 57,620 |
| 2024-03-20 | $76.95 | $79.01 | $76.65 | $79.01 | $79.01 | 64,919 |
| 2024-03-19 | $76.13 | $76.96 | $76.13 | $76.93 | $76.93 | 41,207 |
| 2024-03-18 | $75.99 | $76.81 | $75.82 | $75.93 | $75.93 | 42,543 |
| 2024-03-15 | $74.93 | $76.22 | $74.93 | $76.06 | $76.06 | 169,419 |
| 2024-03-14 | $76.65 | $76.66 | $74.94 | $75.06 | $75.06 | 25,738 |
| 2024-03-13 | $76.00 | $76.94 | $76.00 | $76.50 | $76.50 | 31,038 |
| 2024-03-12 | $75.81 | $75.99 | $75.04 | $75.95 | $75.95 | 25,783 |
| 2024-03-11 | $75.14 | $76.06 | $75.06 | $75.99 | $75.99 | 35,565 |
| 2024-03-08 | $75.89 | $76.02 | $74.76 | $75.70 | $75.70 | 25,765 |
| 2024-03-07 | $76.25 | $76.45 | $75.27 | $75.77 | $75.77 | 27,899 |
| 2024-03-06 | $74.60 | $75.74 | $74.36 | $75.68 | $75.68 | 55,784 |
| 2024-03-05 | $75.98 | $75.98 | $74.33 | $74.66 | $74.66 | 34,115 |
| 2024-03-04 | $74.98 | $76.80 | $74.53 | $75.81 | $75.81 | 56,273 |
| 2024-03-01 | $77.30 | $77.30 | $74.38 | $74.91 | $74.91 | 44,117 |
| 2024-02-29 | $74.53 | $77.36 | $73.98 | $77.33 | $77.33 | 168,788 |
| 2024-02-28 | $79.38 | $80.96 | $78.80 | $79.53 | $75.16 | 135,618 |
| 2024-02-27 | $79.23 | $80.16 | $78.93 | $79.03 | $74.68 | 112,214 |
| 2024-02-26 | $78.82 | $79.22 | $78.16 | $79.12 | $74.77 | 54,161 |
| 2024-02-23 | $78.55 | $79.57 | $77.70 | $78.79 | $74.46 | 52,532 |
| 2024-02-22 | $79.62 | $79.85 | $78.52 | $78.83 | $74.49 | 49,073 |
| 2024-02-21 | $80.45 | $81.31 | $78.80 | $80.07 | $75.67 | 38,935 |
| 2024-02-20 | $78.24 | $82.19 | $77.73 | $80.28 | $75.87 | 91,936 |
| 2024-02-16 | $78.59 | $79.23 | $77.60 | $78.24 | $73.94 | 33,863 |
| 2024-02-15 | $76.38 | $78.79 | $75.79 | $78.41 | $74.10 | 26,766 |
| 2024-02-14 | $75.50 | $76.55 | $75.50 | $76.37 | $72.17 | 16,564 |
| 2024-02-13 | $77.01 | $77.92 | $74.85 | $75.20 | $71.06 | 28,227 |
| 2024-02-12 | $77.63 | $78.36 | $77.09 | $78.03 | $73.74 | 44,473 |
| 2024-02-09 | $76.89 | $76.99 | $76.32 | $76.50 | $76.50 | 23,666 |
| 2024-02-08 | $76.50 | $76.80 | $75.09 | $76.50 | $76.50 | 41,715 |
| 2024-02-07 | $78.15 | $78.15 | $76.52 | $76.88 | $76.88 | 17,628 |
| 2024-02-06 | $77.37 | $78.53 | $77.35 | $78.14 | $78.14 | 17,080 |
| 2024-02-05 | $76.52 | $78.09 | $75.65 | $77.91 | $77.91 | 26,410 |
| 2024-02-02 | $78.77 | $78.82 | $76.99 | $77.13 | $77.13 | 22,344 |
| 2024-02-01 | $79.02 | $79.35 | $78.82 | $79.04 | $79.04 | 17,549 |
| 2024-01-31 | $81.17 | $81.17 | $79.17 | $79.17 | $79.17 | 25,420 |
| 2024-01-30 | $81.87 | $81.99 | $80.81 | $81.19 | $81.19 | 19,762 |
| 2024-01-29 | $82.97 | $82.97 | $81.50 | $82.48 | $82.48 | 15,711 |
| 2024-01-26 | $84.02 | $84.02 | $81.57 | $82.69 | $82.69 | 40,319 |
| 2024-01-25 | $83.30 | $83.89 | $82.00 | $83.46 | $83.46 | 19,834 |
| 2024-01-24 | $82.15 | $83.36 | $82.15 | $82.60 | $82.60 | 10,703 |
| 2024-01-23 | $83.72 | $83.72 | $82.22 | $82.40 | $82.40 | 16,087 |
| 2024-01-22 | $83.95 | $84.29 | $82.99 | $82.99 | $82.99 | 16,388 |
| 2024-01-19 | $83.08 | $83.71 | $83.08 | $83.55 | $83.55 | 10,752 |
| 2024-01-18 | $82.97 | $83.48 | $82.04 | $82.84 | $82.84 | 15,185 |
| 2024-01-17 | $81.11 | $83.40 | $80.73 | $83.19 | $83.19 | 22,172 |
| 2024-01-16 | $80.93 | $81.72 | $80.54 | $81.24 | $81.24 | 12,735 |
| 2024-01-12 | $81.13 | $81.63 | $80.37 | $81.56 | $81.56 | 12,947 |
| 2024-01-11 | $80.50 | $80.84 | $79.92 | $80.77 | $80.77 | 20,294 |
| 2024-01-10 | $79.43 | $80.63 | $79.43 | $80.60 | $80.60 | 10,218 |
| 2024-01-09 | $78.87 | $79.95 | $78.55 | $79.82 | $79.82 | 12,559 |
| 2024-01-08 | $80.00 | $80.00 | $79.20 | $79.53 | $79.53 | 12,899 |
| 2024-01-05 | $79.63 | $80.19 | $79.10 | $80.05 | $80.05 | 28,316 |
| 2024-01-04 | $80.41 | $80.41 | $79.20 | $80.12 | $80.12 | 22,787 |
| 2024-01-03 | $80.36 | $81.38 | $79.98 | $79.98 | $79.98 | 15,272 |
| 2024-01-02 | $80.27 | $80.90 | $80.09 | $80.65 | $80.65 | 11,484 |
| 2023-12-29 | $81.51 | $81.51 | $80.00 | $80.28 | $80.28 | 17,019 |
| 2023-12-28 | $82.36 | $82.40 | $81.26 | $81.40 | $81.40 | 13,623 |
| 2023-12-27 | $82.00 | $83.00 | $82.00 | $82.68 | $82.68 | 17,489 |
| 2023-12-26 | $81.95 | $82.02 | $81.72 | $81.72 | $81.72 | 10,192 |
| 2023-12-22 | $80.90 | $82.00 | $80.85 | $81.54 | $81.54 | 14,373 |
| 2023-12-21 | $79.28 | $80.36 | $79.02 | $80.29 | $80.29 | 14,113 |
| 2023-12-20 | $80.60 | $81.64 | $79.41 | $79.56 | $79.56 | 25,944 |
| 2023-12-19 | $78.95 | $80.05 | $78.95 | $79.81 | $79.81 | 24,592 |
| 2023-12-18 | $80.54 | $80.54 | $78.96 | $79.19 | $79.19 | 20,474 |
| 2023-12-15 | $81.65 | $81.65 | $79.86 | $80.17 | $80.17 | 145,500 |
| 2023-12-14 | $80.44 | $81.53 | $80.26 | $81.53 | $81.53 | 26,245 |
| 2023-12-13 | $79.57 | $81.20 | $78.51 | $81.02 | $81.02 | 50,075 |
| 2023-12-12 | $78.20 | $79.78 | $78.05 | $79.21 | $79.21 | 18,247 |
| 2023-12-11 | $78.00 | $78.33 | $77.61 | $78.06 | $78.06 | 16,836 |
| 2023-12-08 | $78.13 | $79.08 | $78.13 | $78.85 | $78.85 | 10,873 |
| 2023-12-07 | $78.88 | $79.72 | $77.81 | $78.29 | $78.29 | 22,659 |
| 2023-12-06 | $78.61 | $78.63 | $77.96 | $78.37 | $78.37 | 13,644 |
| 2023-12-05 | $79.70 | $80.25 | $78.00 | $78.24 | $78.24 | 15,665 |
| 2023-12-04 | $76.09 | $79.82 | $76.09 | $79.08 | $79.08 | 18,702 |
| 2023-12-01 | $76.28 | $76.92 | $75.97 | $76.39 | $76.39 | 18,311 |
| 2023-11-30 | $74.79 | $75.18 | $73.44 | $74.72 | $74.72 | 27,585 |
| 2023-11-29 | $74.44 | $74.80 | $74.03 | $74.20 | $74.20 | 22,651 |
| 2023-11-28 | $75.42 | $75.42 | $74.02 | $74.74 | $74.74 | 16,155 |
| 2023-11-27 | $78.16 | $78.16 | $76.34 | $76.34 | $76.34 | 13,019 |
| 2023-11-24 | $76.68 | $77.96 | $76.68 | $77.20 | $77.20 | 4,622 |
| 2023-11-22 | $78.59 | $78.59 | $76.89 | $77.54 | $77.54 | 9,800 |
| 2023-11-21 | $77.31 | $78.36 | $75.75 | $77.91 | $77.91 | 14,892 |
| 2023-11-20 | $77.92 | $77.92 | $76.05 | $77.26 | $77.26 | 11,947 |
| 2023-11-17 | $79.97 | $79.97 | $78.30 | $78.31 | $78.31 | 28,276 |
| 2023-11-16 | $80.64 | $80.64 | $79.16 | $79.31 | $79.31 | 10,977 |
| 2023-11-15 | $80.07 | $80.09 | $78.32 | $79.88 | $79.88 | 21,372 |
| 2023-11-14 | $78.37 | $80.10 | $78.37 | $79.91 | $79.91 | 21,517 |
| 2023-11-13 | $78.11 | $78.19 | $77.52 | $78.01 | $78.01 | 8,832 |
| 2023-11-10 | $79.49 | $79.49 | $77.75 | $78.32 | $78.32 | 15,521 |
| 2023-11-09 | $78.83 | $79.00 | $78.32 | $78.75 | $78.75 | 9,306 |
| 2023-11-08 | $75.69 | $79.19 | $75.69 | $79.08 | $79.08 | 34,854 |
| 2023-11-07 | $77.00 | $77.00 | $75.45 | $75.86 | $75.86 | 11,142 |
| 2023-11-06 | $77.52 | $77.52 | $76.47 | $76.90 | $76.90 | 13,681 |
| 2023-11-03 | $77.57 | $78.38 | $77.47 | $77.67 | $77.67 | 16,061 |
| 2023-11-02 | $76.81 | $77.27 | $75.85 | $76.58 | $76.58 | 14,833 |
| 2023-11-01 | $75.12 | $76.66 | $74.85 | $76.40 | $76.40 | 15,409 |
| 2023-10-31 | $73.23 | $74.98 | $73.23 | $74.75 | $74.75 | 14,699 |
| 2023-10-30 | $74.00 | $74.18 | $72.12 | $73.98 | $73.98 | 24,917 |
| 2023-10-27 | $73.24 | $73.86 | $72.95 | $73.33 | $73.33 | 19,485 |
| 2023-10-26 | $73.87 | $73.96 | $72.61 | $73.00 | $73.00 | 18,184 |
| 2023-10-25 | $73.17 | $74.33 | $73.17 | $73.85 | $73.85 | 19,940 |
| 2023-10-24 | $73.50 | $73.50 | $72.50 | $72.54 | $72.54 | 7,089 |
| 2023-10-23 | $73.00 | $73.64 | $72.59 | $72.78 | $72.78 | 11,172 |
| 2023-10-20 | $74.03 | $74.14 | $72.81 | $73.09 | $73.09 | 19,560 |
| 2023-10-19 | $74.59 | $74.65 | $73.20 | $73.85 | $73.85 | 20,272 |
| 2023-10-18 | $74.85 | $75.65 | $74.65 | $74.86 | $74.86 | 9,414 |
| 2023-10-17 | $74.30 | $76.15 | $74.30 | $75.21 | $75.21 | 20,696 |
| 2023-10-16 | $74.10 | $75.12 | $73.98 | $74.48 | $74.48 | 13,093 |
| 2023-10-13 | $73.51 | $74.60 | $72.82 | $74.04 | $74.04 | 25,874 |
| 2023-10-12 | $74.99 | $76.00 | $73.51 | $74.15 | $74.15 | 11,859 |
| 2023-10-11 | $74.04 | $75.25 | $74.04 | $75.25 | $75.25 | 10,199 |
| 2023-10-10 | $74.86 | $75.35 | $73.95 | $74.42 | $74.42 | 18,515 |
| 2023-10-09 | $73.85 | $75.29 | $73.85 | $74.77 | $74.77 | 15,327 |
| 2023-10-06 | $71.83 | $73.90 | $71.44 | $73.04 | $73.04 | 17,115 |
| 2023-10-05 | $71.51 | $72.58 | $71.51 | $72.36 | $72.36 | 16,070 |
| 2023-10-04 | $71.97 | $71.97 | $70.86 | $71.60 | $71.60 | 20,331 |
| 2023-10-03 | $73.02 | $73.02 | $71.83 | $71.91 | $71.91 | 16,105 |
| 2023-10-02 | $72.63 | $73.68 | $72.06 | $73.64 | $73.64 | 29,002 |
| 2023-09-29 | $72.11 | $72.90 | $71.93 | $72.46 | $72.46 | 26,453 |
| 2023-09-28 | $72.57 | $73.96 | $72.21 | $72.42 | $72.42 | 27,164 |
| 2023-09-27 | $72.89 | $73.23 | $72.28 | $72.82 | $72.82 | 18,024 |
| 2023-09-26 | $72.20 | $72.46 | $71.65 | $71.88 | $71.88 | 13,754 |
| 2023-09-25 | $71.88 | $72.94 | $71.22 | $72.89 | $72.89 | 36,584 |
| 2023-09-22 | $74.02 | $74.02 | $72.09 | $72.26 | $72.26 | 14,415 |
| 2023-09-21 | $72.65 | $74.93 | $72.65 | $74.20 | $74.20 | 31,797 |
| 2023-09-20 | $73.42 | $73.76 | $72.70 | $72.96 | $72.96 | 20,367 |
| 2023-09-19 | $75.04 | $75.04 | $72.96 | $72.96 | $72.96 | 15,892 |
| 2023-09-18 | $75.19 | $75.56 | $74.75 | $75.08 | $75.08 | 26,127 |
| 2023-09-15 | $76.69 | $76.69 | $73.77 | $75.26 | $75.26 | 267,375 |
| 2023-09-14 | $75.57 | $77.04 | $75.57 | $76.46 | $76.46 | 28,613 |
| 2023-09-13 | $74.14 | $75.73 | $73.81 | $75.49 | $75.49 | 31,131 |
| 2023-09-12 | $72.99 | $75.15 | $72.99 | $73.80 | $73.80 | 29,259 |
| 2023-09-11 | $71.99 | $73.10 | $71.74 | $72.97 | $72.97 | 22,267 |
| 2023-09-08 | $71.33 | $72.94 | $71.10 | $71.83 | $71.83 | 26,228 |
| 2023-09-07 | $70.47 | $72.39 | $70.47 | $71.58 | $71.58 | 44,192 |
| 2023-09-06 | $70.82 | $70.85 | $70.24 | $70.81 | $70.81 | 11,245 |
| 2023-09-05 | $73.87 | $74.04 | $71.09 | $71.22 | $71.22 | 14,814 |
| 2023-09-01 | $74.87 | $75.31 | $73.91 | $74.02 | $74.02 | 16,901 |
| 2023-08-31 | $75.40 | $75.60 | $74.67 | $74.85 | $74.85 | 16,227 |
| 2023-08-30 | $72.44 | $75.42 | $72.44 | $75.21 | $75.21 | 21,960 |
| 2023-08-29 | $72.70 | $72.71 | $71.51 | $72.44 | $72.44 | 15,550 |
| 2023-08-28 | $72.89 | $73.66 | $72.68 | $73.15 | $73.15 | 10,646 |
| 2023-08-25 | $72.95 | $73.53 | $72.52 | $72.82 | $72.82 | 10,623 |
| 2023-08-24 | $72.68 | $73.50 | $72.68 | $72.93 | $72.93 | 18,762 |
| 2023-08-23 | $73.73 | $73.73 | $72.89 | $73.12 | $73.12 | 14,611 |
| 2023-08-22 | $73.68 | $74.50 | $73.57 | $73.68 | $73.68 | 15,293 |
| 2023-08-21 | $75.52 | $75.52 | $74.01 | $74.16 | $74.16 | 18,700 |
| 2023-08-18 | $74.93 | $75.83 | $74.93 | $75.49 | $75.49 | 13,644 |
| 2023-08-17 | $76.18 | $77.07 | $75.37 | $75.40 | $75.40 | 16,165 |
| 2023-08-16 | $77.50 | $77.83 | $76.37 | $76.37 | $76.37 | 14,022 |
| 2023-08-15 | $76.50 | $78.02 | $76.50 | $77.31 | $77.31 | 25,503 |
| 2023-08-14 | $78.80 | $78.98 | $77.24 | $77.24 | $77.24 | 17,225 |
| 2023-08-11 | $79.36 | $80.41 | $78.61 | $78.82 | $78.82 | 15,930 |
| 2023-08-10 | $79.98 | $79.98 | $78.77 | $79.47 | $79.47 | 13,971 |
| 2023-08-09 | $80.99 | $80.99 | $79.37 | $79.79 | $79.79 | 10,166 |
| 2023-08-08 | $80.22 | $81.40 | $80.21 | $81.03 | $81.03 | 9,735 |
| 2023-08-07 | $79.59 | $80.68 | $79.48 | $80.08 | $80.08 | 16,329 |
| 2023-08-04 | $79.92 | $81.08 | $79.71 | $79.99 | $79.99 | 18,112 |
| 2023-08-03 | $78.73 | $80.10 | $78.09 | $79.63 | $79.63 | 12,465 |
| 2023-08-02 | $76.88 | $79.36 | $76.84 | $78.94 | $78.94 | 15,868 |
| 2023-08-01 | $76.23 | $78.10 | $76.23 | $78.10 | $78.10 | 12,941 |
| 2023-07-31 | $77.75 | $78.31 | $76.69 | $78.31 | $78.31 | 23,066 |
| 2023-07-28 | $76.94 | $78.18 | $75.73 | $77.94 | $77.94 | 25,689 |
| 2023-07-27 | $77.32 | $78.19 | $76.01 | $76.25 | $76.25 | 11,881 |
| 2023-07-26 | $77.47 | $78.04 | $77.28 | $77.63 | $77.63 | 8,051 |
| 2023-07-25 | $77.80 | $78.32 | $76.66 | $77.47 | $77.47 | 8,898 |
| 2023-07-24 | $77.21 | $77.86 | $76.93 | $77.73 | $77.73 | 7,890 |
| 2023-07-21 | $77.65 | $77.65 | $76.34 | $77.01 | $77.01 | 16,925 |
| 2023-07-20 | $76.10 | $77.29 | $75.78 | $77.00 | $77.00 | 11,120 |
| 2023-07-19 | $77.55 | $77.55 | $75.71 | $76.29 | $76.29 | 13,060 |
| 2023-07-18 | $76.03 | $77.64 | $76.03 | $77.05 | $77.05 | 11,637 |
| 2023-07-17 | $77.46 | $77.72 | $75.96 | $76.14 | $76.14 | 11,364 |
| 2023-07-14 | $76.39 | $77.87 | $75.74 | $77.42 | $77.42 | 15,023 |
| 2023-07-13 | $75.90 | $77.62 | $75.89 | $76.81 | $76.81 | 12,531 |
| 2023-07-12 | $76.85 | $78.11 | $75.81 | $76.14 | $76.14 | 13,605 |
| 2023-07-11 | $76.79 | $77.38 | $75.95 | $77.17 | $77.17 | 9,668 |
| 2023-07-10 | $76.11 | $77.42 | $76.11 | $76.87 | $76.87 | 14,976 |
| 2023-07-07 | $75.07 | $76.47 | $75.07 | $75.77 | $75.77 | 14,489 |
| 2023-07-06 | $74.36 | $75.77 | $73.58 | $75.28 | $75.28 | 21,168 |
| 2023-07-05 | $74.56 | $75.17 | $73.28 | $74.35 | $74.35 | 16,445 |
| 2023-07-03 | $73.12 | $74.56 | $73.12 | $74.43 | $74.43 | 7,236 |
| 2023-06-30 | $73.29 | $73.48 | $72.35 | $73.20 | $73.20 | 26,158 |
| 2023-06-29 | $72.51 | $73.47 | $72.35 | $72.98 | $72.98 | 11,847 |
| 2023-06-28 | $73.26 | $73.26 | $72.12 | $72.51 | $72.51 | 10,322 |
| 2023-06-27 | $73.25 | $74.08 | $73.09 | $73.19 | $73.19 | 10,691 |
| 2023-06-26 | $72.21 | $74.03 | $72.21 | $73.20 | $73.20 | 12,620 |
| 2023-06-23 | $73.56 | $74.30 | $72.01 | $72.72 | $72.72 | 34,475 |
| 2023-06-22 | $76.61 | $76.61 | $74.42 | $74.51 | $74.51 | 20,388 |
| 2023-06-21 | $76.66 | $77.86 | $76.62 | $76.84 | $76.84 | 13,389 |
| 2023-06-20 | $77.41 | $77.80 | $76.06 | $77.25 | $77.25 | 16,470 |
| 2023-06-16 | $79.98 | $79.98 | $77.46 | $77.67 | $77.67 | 74,508 |
| 2023-06-15 | $78.58 | $79.52 | $78.36 | $79.42 | $79.42 | 16,155 |
| 2023-06-14 | $80.26 | $80.26 | $78.43 | $78.86 | $78.86 | 17,512 |
| 2023-06-13 | $80.84 | $81.32 | $80.25 | $80.37 | $80.37 | 16,506 |
| 2023-06-12 | $79.78 | $81.81 | $79.31 | $81.03 | $81.03 | 22,828 |
| 2023-06-09 | $82.00 | $82.59 | $79.37 | $80.13 | $80.13 | 20,372 |
| 2023-06-08 | $81.67 | $82.50 | $81.67 | $82.16 | $82.16 | 14,558 |
| 2023-06-07 | $80.32 | $81.96 | $80.32 | $81.73 | $81.73 | 27,513 |
| 2023-06-06 | $77.67 | $80.79 | $77.67 | $80.30 | $80.30 | 27,925 |
| 2023-06-05 | $78.04 | $78.35 | $76.59 | $77.83 | $77.83 | 22,579 |
| 2023-06-02 | $76.50 | $78.14 | $76.50 | $78.14 | $78.14 | 21,407 |
| 2023-06-01 | $74.93 | $76.46 | $74.53 | $76.28 | $76.28 | 17,751 |
| 2023-05-31 | $75.40 | $76.02 | $74.16 | $74.54 | $74.54 | 21,631 |
| 2023-05-30 | $75.91 | $76.26 | $75.46 | $75.92 | $75.92 | 13,431 |
| 2023-05-26 | $75.52 | $76.55 | $75.52 | $76.15 | $76.15 | 18,923 |
| 2023-05-25 | $74.65 | $75.88 | $73.89 | $75.80 | $75.80 | 19,360 |
| 2023-05-24 | $75.29 | $75.29 | $74.32 | $74.81 | $74.81 | 17,792 |
| 2023-05-23 | $75.22 | $75.63 | $74.73 | $75.21 | $75.21 | 28,310 |
| 2023-05-22 | $74.78 | $75.83 | $74.35 | $75.55 | $75.55 | 22,345 |
| 2023-05-19 | $75.22 | $75.22 | $74.27 | $74.78 | $74.78 | 30,248 |
| 2023-05-18 | $74.99 | $75.23 | $74.24 | $75.18 | $75.18 | 25,959 |
| 2023-05-17 | $74.02 | $74.92 | $73.67 | $74.92 | $74.92 | 30,076 |
| 2023-05-16 | $73.38 | $73.83 | $72.60 | $73.38 | $73.38 | 13,983 |
| 2023-05-15 | $72.76 | $74.00 | $72.49 | $73.33 | $73.33 | 21,003 |
| 2023-05-12 | $72.03 | $72.58 | $71.57 | $72.28 | $72.28 | 12,325 |
| 2023-05-11 | $71.03 | $72.12 | $70.66 | $72.06 | $72.06 | 22,995 |
| 2023-05-10 | $71.18 | $71.66 | $70.50 | $71.50 | $71.50 | 36,970 |
| 2023-05-09 | $69.40 | $71.17 | $68.82 | $70.92 | $70.92 | 21,190 |
| 2023-05-08 | $70.25 | $70.25 | $68.82 | $69.28 | $69.28 | 22,442 |
| 2023-05-05 | $68.74 | $68.92 | $68.41 | $68.62 | $68.62 | 18,036 |
| 2023-05-04 | $68.02 | $68.51 | $67.18 | $68.15 | $68.15 | 19,617 |
| 2023-05-03 | $67.91 | $69.04 | $67.91 | $68.18 | $68.18 | 21,236 |
| 2023-05-02 | $68.16 | $68.28 | $66.84 | $68.00 | $68.00 | 20,876 |
| 2023-05-01 | $68.00 | $68.85 | $68.00 | $68.55 | $68.55 | 21,054 |
| 2023-04-28 | $68.89 | $69.42 | $68.02 | $68.02 | $68.02 | 21,637 |
| 2023-04-27 | $69.20 | $69.59 | $68.58 | $68.72 | $68.72 | 15,406 |
| 2023-04-26 | $68.92 | $69.70 | $68.51 | $68.74 | $68.74 | 25,804 |
| 2023-04-25 | $70.58 | $70.79 | $69.27 | $69.37 | $69.37 | 20,442 |
| 2023-04-24 | $71.00 | $71.32 | $70.56 | $70.63 | $70.63 | 25,339 |
| 2023-04-21 | $71.70 | $71.75 | $70.74 | $70.79 | $70.79 | 12,572 |
| 2023-04-20 | $70.88 | $71.40 | $70.83 | $71.36 | $71.36 | 17,315 |
| 2023-04-19 | $70.99 | $71.33 | $70.67 | $71.06 | $71.06 | 16,969 |
| 2023-04-18 | $71.61 | $71.65 | $70.55 | $70.97 | $70.97 | 27,941 |
| 2023-04-17 | $71.30 | $71.84 | $71.03 | $71.52 | $71.52 | 21,565 |
| 2023-04-14 | $70.88 | $71.26 | $70.40 | $71.21 | $71.21 | 29,749 |
| 2023-04-13 | $71.02 | $71.57 | $70.45 | $70.93 | $70.93 | 32,784 |
| 2023-04-12 | $71.00 | $71.49 | $70.37 | $71.11 | $71.11 | 28,060 |
| 2023-04-11 | $71.21 | $71.60 | $70.75 | $70.75 | $70.75 | 32,812 |
| 2023-04-10 | $70.23 | $71.28 | $70.15 | $70.91 | $70.91 | 56,642 |
| 2023-04-06 | $70.14 | $70.43 | $69.80 | $70.19 | $70.19 | 27,292 |
| 2023-04-05 | $72.02 | $72.02 | $70.49 | $70.66 | $70.66 | 44,860 |
| 2023-04-04 | $73.34 | $73.74 | $71.76 | $72.07 | $72.07 | 24,749 |
| 2023-04-03 | $72.17 | $72.95 | $71.59 | $72.95 | $72.95 | 44,717 |
| 2023-03-31 | $70.63 | $72.09 | $70.17 | $72.09 | $72.09 | 67,513 |
| 2023-03-30 | $70.61 | $71.07 | $70.00 | $70.31 | $70.31 | 32,519 |
| 2023-03-29 | $70.36 | $70.75 | $69.74 | $70.36 | $70.36 | 31,201 |
| 2023-03-28 | $70.90 | $71.51 | $69.51 | $70.26 | $70.26 | 41,546 |
| 2023-03-27 | $71.12 | $71.52 | $70.70 | $71.10 | $71.10 | 15,266 |
| 2023-03-24 | $69.86 | $71.06 | $69.60 | $70.79 | $70.79 | 22,336 |
| 2023-03-23 | $71.82 | $71.94 | $70.09 | $70.24 | $70.24 | 37,467 |
| 2023-03-22 | $73.81 | $73.93 | $71.34 | $71.58 | $71.58 | 70,001 |
| 2023-03-21 | $73.36 | $74.00 | $72.93 | $73.95 | $73.95 | 44,174 |
| 2023-03-20 | $74.38 | $74.90 | $72.37 | $72.66 | $72.66 | 37,553 |
| 2023-03-17 | $74.47 | $75.00 | $73.23 | $74.53 | $74.53 | 162,820 |
| 2023-03-16 | $73.97 | $75.39 | $73.28 | $74.91 | $74.91 | 35,495 |
| 2023-03-15 | $74.43 | $75.06 | $73.91 | $74.48 | $74.48 | 54,783 |
| 2023-03-14 | $74.51 | $75.76 | $74.29 | $75.62 | $75.62 | 58,912 |
| 2023-03-13 | $72.62 | $74.44 | $71.57 | $73.75 | $73.75 | 58,184 |
| 2023-03-10 | $73.66 | $74.63 | $73.16 | $73.69 | $73.69 | 51,903 |
| 2023-03-09 | $73.87 | $74.33 | $73.66 | $73.94 | $73.94 | 35,653 |
| 2023-03-08 | $73.11 | $73.65 | $72.70 | $73.62 | $73.62 | 36,495 |
| 2023-03-07 | $73.45 | $74.57 | $72.88 | $73.11 | $73.11 | 43,610 |
| 2023-03-06 | $72.84 | $73.33 | $72.20 | $73.12 | $73.12 | 72,590 |
| 2023-03-03 | $71.91 | $73.52 | $71.75 | $73.28 | $73.28 | 32,212 |
| 2023-03-02 | $68.32 | $72.54 | $68.32 | $71.91 | $71.91 | 50,779 |
| 2023-03-01 | $68.97 | $70.16 | $67.77 | $69.94 | $69.94 | 38,917 |
| 2023-02-28 | $70.50 | $71.88 | $68.63 | $68.63 | $68.63 | 170,832 |
| 2023-02-27 | $77.34 | $78.90 | $75.71 | $75.71 | $71.54 | 68,662 |
| 2023-02-24 | $76.48 | $79.66 | $76.09 | $76.57 | $72.35 | 54,651 |
| 2023-02-23 | $76.77 | $81.50 | $76.62 | $79.96 | $75.56 | 126,962 |
| 2023-02-22 | $76.89 | $77.50 | $76.40 | $76.56 | $72.34 | 50,530 |
| 2023-02-21 | $77.00 | $77.00 | $75.82 | $76.13 | $71.94 | 37,600 |
| 2023-02-17 | $75.32 | $77.05 | $75.32 | $76.68 | $76.68 | 31,509 |
| 2023-02-16 | $74.05 | $75.34 | $74.05 | $75.08 | $75.08 | 25,258 |
| 2023-02-15 | $73.57 | $75.41 | $72.42 | $75.40 | $75.40 | 33,594 |
| 2023-02-14 | $74.44 | $74.44 | $73.27 | $74.04 | $74.04 | 21,685 |
| 2023-02-13 | $73.39 | $74.64 | $73.38 | $74.05 | $74.05 | 12,458 |
| 2023-02-10 | $72.59 | $73.64 | $72.59 | $73.44 | $73.44 | 11,384 |
| 2023-02-09 | $74.28 | $74.28 | $72.29 | $72.29 | $72.29 | 15,798 |
| 2023-02-08 | $75.55 | $75.56 | $74.18 | $74.18 | $74.18 | 16,645 |
| 2023-02-07 | $73.81 | $75.57 | $73.01 | $75.22 | $75.22 | 16,293 |
| 2023-02-06 | $76.15 | $76.56 | $73.79 | $73.95 | $73.95 | 29,161 |
| 2023-02-03 | $75.91 | $77.12 | $75.36 | $76.10 | $76.10 | 32,382 |
| 2023-02-02 | $75.88 | $76.85 | $75.27 | $76.59 | $76.59 | 23,350 |
| 2023-02-01 | $76.13 | $76.58 | $75.13 | $75.29 | $75.29 | 37,685 |
| 2023-01-31 | $74.20 | $76.90 | $74.20 | $76.61 | $76.61 | 29,091 |
| 2023-01-30 | $72.89 | $74.60 | $72.89 | $74.15 | $74.15 | 20,181 |
| 2023-01-27 | $72.61 | $73.95 | $72.22 | $73.03 | $73.03 | 15,326 |
| 2023-01-26 | $72.16 | $72.86 | $72.12 | $72.67 | $72.67 | 10,512 |
| 2023-01-25 | $71.44 | $71.98 | $70.39 | $71.71 | $71.71 | 13,379 |
| 2023-01-24 | $71.64 | $72.07 | $71.05 | $71.66 | $71.66 | 20,331 |
| 2023-01-23 | $70.85 | $72.07 | $70.60 | $71.02 | $71.02 | 19,060 |
| 2023-01-20 | $70.56 | $71.17 | $68.76 | $71.05 | $71.05 | 25,612 |
| 2023-01-19 | $70.90 | $71.34 | $69.89 | $70.06 | $70.06 | 16,703 |
| 2023-01-18 | $73.31 | $73.31 | $70.96 | $71.06 | $71.06 | 18,937 |
| 2023-01-17 | $72.00 | $73.12 | $72.00 | $73.06 | $73.06 | 17,345 |
| 2023-01-13 | $70.54 | $72.05 | $70.54 | $71.85 | $71.85 | 10,383 |
| 2023-01-12 | $71.51 | $72.08 | $69.98 | $71.20 | $71.20 | 27,375 |
| 2023-01-11 | $71.32 | $71.32 | $70.69 | $71.32 | $71.32 | 10,238 |
| 2023-01-10 | $69.09 | $71.26 | $69.09 | $71.05 | $71.05 | 16,563 |
| 2023-01-09 | $71.25 | $71.25 | $69.41 | $69.51 | $69.51 | 11,298 |
| 2023-01-06 | $69.69 | $71.28 | $69.69 | $70.68 | $70.68 | 14,546 |
| 2023-01-05 | $68.79 | $69.25 | $67.90 | $69.08 | $69.08 | 22,594 |
| 2023-01-04 | $69.69 | $70.26 | $68.16 | $68.85 | $68.85 | 22,316 |
| 2023-01-03 | $68.87 | $69.30 | $67.86 | $69.10 | $69.10 | 27,966 |
| 2022-12-30 | $68.03 | $68.74 | $67.48 | $68.46 | $68.46 | 33,810 |
| 2022-12-29 | $68.74 | $69.07 | $67.87 | $68.61 | $68.61 | 20,163 |
| 2022-12-28 | $68.23 | $68.25 | $67.23 | $67.23 | $67.23 | 15,729 |
| 2022-12-27 | $68.90 | $69.21 | $68.13 | $68.13 | $68.13 | 10,236 |
| 2022-12-23 | $68.04 | $69.24 | $68.04 | $69.11 | $69.11 | 9,498 |
| 2022-12-22 | $68.69 | $68.79 | $67.37 | $68.45 | $68.45 | 17,450 |
| 2022-12-21 | $67.53 | $69.38 | $67.09 | $68.68 | $68.68 | 25,029 |
| 2022-12-20 | $66.90 | $68.23 | $66.33 | $67.24 | $67.24 | 45,061 |
| 2022-12-19 | $67.03 | $68.49 | $66.55 | $67.23 | $67.23 | 29,312 |
| 2022-12-16 | $67.53 | $67.70 | $66.18 | $66.90 | $66.90 | 89,428 |
| 2022-12-15 | $69.57 | $69.57 | $67.55 | $68.25 | $68.25 | 21,004 |
| 2022-12-14 | $68.94 | $70.47 | $68.94 | $69.79 | $69.79 | 23,390 |
| 2022-12-13 | $69.94 | $71.01 | $68.51 | $69.05 | $69.05 | 79,023 |
| 2022-12-12 | $69.26 | $69.52 | $68.46 | $69.31 | $69.31 | 27,151 |
| 2022-12-09 | $68.98 | $70.00 | $68.91 | $69.53 | $69.53 | 21,022 |
| 2022-12-08 | $69.03 | $69.55 | $68.68 | $69.30 | $69.30 | 16,381 |
| 2022-12-07 | $70.38 | $70.38 | $68.37 | $68.60 | $68.60 | 19,337 |
| 2022-12-06 | $70.44 | $70.44 | $69.37 | $69.97 | $69.97 | 37,421 |
| 2022-12-05 | $70.03 | $70.35 | $69.87 | $70.32 | $70.32 | 19,703 |
| 2022-12-02 | $69.06 | $70.74 | $68.82 | $70.52 | $70.52 | 19,273 |
| 2022-12-01 | $68.85 | $69.47 | $68.19 | $69.40 | $69.40 | 22,607 |
| 2022-11-30 | $67.54 | $69.19 | $66.58 | $69.12 | $69.12 | 23,285 |
| 2022-11-29 | $68.95 | $69.27 | $67.66 | $67.73 | $67.73 | 17,289 |
| 2022-11-28 | $69.99 | $69.99 | $68.94 | $69.37 | $69.37 | 21,376 |
| 2022-11-25 | $69.55 | $70.16 | $69.55 | $70.16 | $70.16 | 5,032 |
| 2022-11-23 | $71.18 | $71.18 | $69.66 | $69.82 | $69.82 | 11,745 |
| 2022-11-22 | $70.42 | $70.98 | $69.90 | $70.70 | $70.70 | 28,769 |
| 2022-11-21 | $68.52 | $70.24 | $68.52 | $70.05 | $70.05 | 13,673 |
| 2022-11-18 | $69.19 | $69.21 | $68.23 | $68.79 | $68.79 | 30,365 |
| 2022-11-17 | $67.49 | $68.16 | $67.12 | $68.10 | $68.10 | 16,489 |
| 2022-11-16 | $68.35 | $68.36 | $67.52 | $68.00 | $68.00 | 8,017 |
| 2022-11-15 | $68.35 | $69.51 | $68.03 | $68.36 | $68.36 | 23,475 |
| 2022-11-14 | $69.21 | $69.21 | $67.82 | $68.04 | $68.04 | 12,659 |
| 2022-11-11 | $71.22 | $71.22 | $69.24 | $69.41 | $69.41 | 15,215 |
| 2022-11-10 | $69.57 | $70.96 | $69.13 | $70.78 | $70.78 | 14,169 |
| 2022-11-09 | $69.22 | $69.29 | $67.93 | $68.28 | $68.28 | 13,108 |
| 2022-11-08 | $70.12 | $71.42 | $69.32 | $69.83 | $69.83 | 15,603 |
| 2022-11-07 | $69.46 | $70.84 | $69.19 | $70.38 | $70.38 | 19,782 |
| 2022-11-04 | $69.00 | $69.89 | $68.01 | $69.81 | $69.81 | 13,897 |
| 2022-11-03 | $68.49 | $69.40 | $67.34 | $68.57 | $68.57 | 16,979 |
| 2022-11-02 | $69.70 | $71.25 | $68.98 | $69.34 | $69.34 | 20,205 |
| 2022-11-01 | $70.71 | $71.35 | $70.00 | $70.49 | $70.49 | 11,765 |
| 2022-10-31 | $70.68 | $71.73 | $70.21 | $70.49 | $70.49 | 20,035 |
| 2022-10-28 | $69.98 | $71.10 | $69.98 | $70.33 | $70.33 | 24,222 |
| 2022-10-27 | $69.23 | $70.68 | $69.14 | $69.52 | $69.52 | 16,922 |
| 2022-10-26 | $69.81 | $69.81 | $68.19 | $68.43 | $68.43 | 15,454 |
| 2022-10-25 | $68.92 | $70.00 | $68.92 | $69.43 | $69.43 | 16,863 |
| 2022-10-24 | $69.84 | $69.84 | $68.80 | $69.23 | $69.23 | 10,800 |
| 2022-10-21 | $67.22 | $69.04 | $67.22 | $68.83 | $68.83 | 16,676 |
| 2022-10-20 | $66.74 | $67.78 | $66.15 | $66.75 | $66.75 | 14,270 |
| 2022-10-19 | $66.28 | $66.93 | $65.63 | $66.64 | $66.64 | 13,819 |
| 2022-10-18 | $66.78 | $67.39 | $65.66 | $66.84 | $66.84 | 17,544 |
| 2022-10-17 | $65.34 | $66.64 | $64.71 | $65.89 | $65.89 | 42,631 |
| 2022-10-14 | $66.66 | $66.66 | $64.17 | $64.33 | $64.33 | 19,225 |
| 2022-10-13 | $64.86 | $67.03 | $64.86 | $66.46 | $66.46 | 37,512 |
| 2022-10-12 | $65.25 | $66.20 | $65.04 | $65.79 | $65.79 | 15,950 |
| 2022-10-11 | $64.94 | $66.28 | $64.03 | $65.78 | $65.78 | 20,452 |
| 2022-10-10 | $63.99 | $65.72 | $63.90 | $64.91 | $64.91 | 17,423 |
| 2022-10-07 | $64.67 | $65.00 | $63.90 | $64.27 | $64.27 | 19,050 |
| 2022-10-06 | $64.61 | $65.28 | $64.41 | $65.10 | $65.10 | 15,564 |
| 2022-10-05 | $66.06 | $66.06 | $65.00 | $65.44 | $65.44 | 14,144 |
| 2022-10-04 | $66.84 | $68.28 | $66.35 | $67.01 | $67.01 | 29,117 |
| 2022-10-03 | $65.20 | $67.26 | $65.20 | $66.49 | $66.49 | 30,590 |
| 2022-09-30 | $64.92 | $66.57 | $64.72 | $65.05 | $65.05 | 32,481 |
| 2022-09-29 | $65.49 | $65.49 | $63.85 | $64.46 | $64.46 | 36,402 |
| 2022-09-28 | $64.69 | $66.47 | $64.20 | $65.86 | $65.86 | 25,814 |
| 2022-09-27 | $65.96 | $66.39 | $64.24 | $64.42 | $64.42 | 28,848 |
| 2022-09-26 | $65.52 | $66.65 | $65.50 | $65.72 | $65.72 | 23,006 |
| 2022-09-23 | $65.31 | $65.58 | $64.12 | $65.49 | $65.49 | 22,606 |
| 2022-09-22 | $65.95 | $65.95 | $64.74 | $65.63 | $65.63 | 19,051 |
| 2022-09-21 | $67.83 | $68.48 | $66.41 | $66.42 | $66.42 | 19,394 |
| 2022-09-20 | $65.91 | $67.11 | $65.63 | $66.98 | $66.98 | 26,522 |
| 2022-09-19 | $66.42 | $67.25 | $65.50 | $66.54 | $66.54 | 45,026 |
| 2022-09-16 | $64.73 | $66.72 | $64.49 | $66.25 | $66.25 | 122,489 |
| 2022-09-15 | $64.67 | $65.69 | $64.50 | $65.30 | $65.30 | 32,985 |
| 2022-09-14 | $63.29 | $64.82 | $63.06 | $64.71 | $64.71 | 36,951 |
| 2022-09-13 | $66.04 | $66.38 | $63.31 | $63.51 | $63.51 | 45,779 |
| 2022-09-12 | $66.95 | $67.27 | $65.97 | $67.27 | $67.27 | 30,814 |
| 2022-09-09 | $66.19 | $66.63 | $65.20 | $66.48 | $66.48 | 24,878 |
| 2022-09-08 | $66.11 | $66.11 | $65.19 | $65.44 | $65.44 | 19,842 |
| 2022-09-07 | $66.09 | $66.63 | $65.86 | $66.39 | $66.39 | 21,041 |
| 2022-09-06 | $66.65 | $66.65 | $65.40 | $66.28 | $66.28 | 19,649 |
| 2022-09-02 | $68.34 | $68.34 | $66.37 | $67.07 | $67.07 | 19,713 |
| 2022-09-01 | $68.12 | $68.12 | $65.83 | $67.67 | $67.67 | 36,332 |
| 2022-08-31 | $69.74 | $69.74 | $68.07 | $68.22 | $68.22 | 28,605 |
| 2022-08-30 | $70.92 | $70.92 | $68.54 | $69.28 | $69.28 | 31,135 |
| 2022-08-29 | $70.65 | $71.27 | $70.02 | $70.56 | $70.56 | 24,411 |
| 2022-08-26 | $74.49 | $75.13 | $70.91 | $71.08 | $71.08 | 28,971 |
| 2022-08-25 | $73.80 | $74.61 | $73.63 | $74.51 | $74.51 | 15,350 |
| 2022-08-24 | $73.23 | $73.59 | $72.54 | $73.45 | $73.45 | 12,562 |
| 2022-08-23 | $74.27 | $74.40 | $72.65 | $73.12 | $73.12 | 21,970 |
| 2022-08-22 | $75.44 | $75.44 | $73.53 | $74.64 | $74.64 | 32,947 |
| 2022-08-19 | $77.49 | $77.49 | $75.50 | $75.86 | $75.86 | 37,368 |
| 2022-08-18 | $77.37 | $77.82 | $76.86 | $77.68 | $77.68 | 16,743 |
| 2022-08-17 | $77.27 | $77.65 | $76.81 | $77.12 | $77.12 | 17,109 |
| 2022-08-16 | $76.64 | $78.78 | $76.64 | $78.08 | $78.08 | 15,012 |
| 2022-08-15 | $76.75 | $77.62 | $76.50 | $77.11 | $77.11 | 21,187 |
| 2022-08-12 | $73.99 | $76.62 | $73.99 | $76.59 | $76.59 | 17,070 |
| 2022-08-11 | $74.72 | $74.93 | $73.68 | $73.99 | $73.99 | 12,521 |
| 2022-08-10 | $74.75 | $74.80 | $73.83 | $74.13 | $74.13 | 23,121 |
| 2022-08-09 | $73.86 | $74.40 | $72.54 | $74.27 | $74.27 | 17,498 |
| 2022-08-08 | $74.22 | $74.35 | $73.14 | $73.43 | $73.43 | 18,816 |
| 2022-08-05 | $73.30 | $74.14 | $72.45 | $73.95 | $73.95 | 28,059 |
| 2022-08-04 | $72.63 | $74.08 | $72.01 | $73.87 | $73.87 | 37,965 |
| 2022-08-03 | $71.25 | $72.80 | $71.10 | $72.44 | $72.44 | 18,356 |
| 2022-08-02 | $71.43 | $72.35 | $70.79 | $70.94 | $70.94 | 13,679 |
| 2022-08-01 | $70.95 | $71.58 | $69.28 | $71.24 | $71.24 | 20,577 |
| 2022-07-29 | $70.14 | $71.38 | $69.65 | $71.20 | $71.20 | 39,490 |
| 2022-07-28 | $69.87 | $70.32 | $69.29 | $70.32 | $70.32 | 24,334 |
| 2022-07-27 | $69.07 | $69.61 | $68.38 | $69.17 | $69.17 | 18,226 |
| 2022-07-26 | $68.62 | $70.38 | $68.62 | $69.07 | $69.07 | 13,112 |
| 2022-07-25 | $69.23 | $69.57 | $68.50 | $69.06 | $69.06 | 17,434 |
| 2022-07-22 | $68.42 | $70.15 | $68.42 | $69.17 | $69.17 | 21,248 |
| 2022-07-21 | $69.05 | $69.72 | $68.39 | $69.62 | $69.62 | 18,399 |
| 2022-07-20 | $68.52 | $69.66 | $68.31 | $69.24 | $69.24 | 27,775 |
| 2022-07-19 | $66.20 | $68.61 | $65.74 | $68.13 | $68.13 | 41,083 |
| 2022-07-18 | $66.79 | $67.64 | $65.89 | $65.99 | $65.99 | 19,175 |
| 2022-07-15 | $66.07 | $67.90 | $65.79 | $66.78 | $66.78 | 32,189 |
| 2022-07-14 | $64.75 | $65.77 | $64.22 | $64.93 | $64.93 | 17,449 |
| 2022-07-13 | $65.80 | $66.37 | $64.89 | $65.53 | $65.53 | 23,406 |
| 2022-07-12 | $65.82 | $67.05 | $65.63 | $65.88 | $65.88 | 26,085 |
| 2022-07-11 | $65.55 | $66.14 | $65.03 | $65.67 | $65.67 | 19,622 |
| 2022-07-08 | $66.23 | $67.63 | $65.60 | $66.09 | $66.09 | 27,799 |
| 2022-07-07 | $66.23 | $67.60 | $66.11 | $66.35 | $66.35 | 27,138 |
| 2022-07-06 | $65.65 | $66.75 | $65.08 | $66.05 | $66.05 | 19,364 |
| 2022-07-05 | $65.78 | $65.78 | $63.37 | $65.38 | $65.38 | 31,378 |
| 2022-07-01 | $65.50 | $66.73 | $64.89 | $66.12 | $66.12 | 27,817 |
| 2022-06-30 | $64.07 | $65.81 | $64.07 | $65.64 | $65.64 | 26,232 |
| 2022-06-29 | $65.15 | $65.15 | $64.16 | $64.32 | $64.32 | 18,413 |
| 2022-06-28 | $66.23 | $66.44 | $65.05 | $65.17 | $65.17 | 25,772 |
| 2022-06-27 | $66.07 | $66.81 | $65.61 | $66.05 | $66.05 | 17,171 |
| 2022-06-24 | $64.50 | $65.64 | $64.50 | $65.63 | $65.63 | 31,033 |
| 2022-06-23 | $64.16 | $64.61 | $63.03 | $64.36 | $64.36 | 21,596 |
| 2022-06-22 | $63.12 | $65.00 | $63.03 | $64.13 | $64.13 | 21,635 |
| 2022-06-21 | $62.55 | $64.66 | $61.86 | $63.80 | $63.80 | 40,507 |
| 2022-06-17 | $61.72 | $62.60 | $61.40 | $62.18 | $62.18 | 72,322 |
| 2022-06-16 | $61.94 | $62.02 | $59.99 | $61.34 | $61.34 | 43,060 |
| 2022-06-15 | $63.53 | $63.53 | $62.00 | $62.45 | $62.45 | 25,177 |
| 2022-06-14 | $65.05 | $65.05 | $62.66 | $62.80 | $62.80 | 34,172 |
| 2022-06-13 | $66.04 | $66.13 | $64.74 | $65.05 | $65.05 | 32,997 |
| 2022-06-10 | $67.30 | $67.34 | $66.50 | $66.87 | $66.87 | 25,822 |
| 2022-06-09 | $68.64 | $69.54 | $67.59 | $67.66 | $67.66 | 23,972 |
| 2022-06-08 | $70.07 | $70.36 | $68.90 | $69.06 | $69.06 | 20,843 |
| 2022-06-07 | $68.98 | $70.10 | $68.95 | $70.06 | $70.06 | 20,077 |
| 2022-06-06 | $69.40 | $69.72 | $68.98 | $69.17 | $69.17 | 24,530 |
| 2022-06-03 | $69.09 | $69.99 | $68.25 | $69.14 | $69.14 | 31,036 |
| 2022-06-02 | $68.14 | $69.40 | $67.36 | $68.96 | $68.96 | 30,035 |
| 2022-06-01 | $67.59 | $68.40 | $67.04 | $68.23 | $68.23 | 28,980 |
| 2022-05-31 | $67.82 | $69.23 | $67.18 | $67.59 | $67.59 | 31,218 |
| 2022-05-27 | $68.48 | $69.01 | $67.61 | $68.41 | $68.41 | 23,341 |
| 2022-05-26 | $68.99 | $69.57 | $68.01 | $68.01 | $68.01 | 21,631 |
| 2022-05-25 | $68.89 | $69.52 | $67.73 | $68.34 | $68.34 | 39,042 |
| 2022-05-24 | $68.21 | $69.55 | $67.09 | $69.16 | $69.16 | 35,933 |
| 2022-05-23 | $66.53 | $68.89 | $66.19 | $68.33 | $68.33 | 38,067 |
| 2022-05-20 | $69.86 | $69.86 | $65.54 | $66.11 | $66.11 | 161,058 |
| 2022-05-19 | $70.33 | $70.70 | $69.16 | $69.25 | $69.25 | 62,543 |
| 2022-05-18 | $72.24 | $72.70 | $70.62 | $71.12 | $71.12 | 51,157 |
| 2022-05-17 | $71.69 | $73.43 | $71.56 | $72.42 | $72.42 | 37,145 |
| 2022-05-16 | $70.32 | $71.92 | $70.29 | $71.08 | $71.08 | 33,888 |
| 2022-05-13 | $70.20 | $70.48 | $68.87 | $70.06 | $70.06 | 36,163 |
| 2022-05-12 | $70.50 | $71.15 | $69.14 | $70.06 | $70.06 | 29,344 |
| 2022-05-11 | $71.28 | $72.53 | $70.23 | $70.53 | $70.53 | 32,952 |
| 2022-05-10 | $73.36 | $73.90 | $70.95 | $71.32 | $71.32 | 30,348 |
| 2022-05-09 | $72.47 | $73.25 | $71.80 | $72.83 | $72.83 | 33,721 |
| 2022-05-06 | $73.13 | $73.46 | $72.07 | $72.90 | $72.90 | 42,607 |
| 2022-05-05 | $74.08 | $74.26 | $72.77 | $73.49 | $73.49 | 38,324 |
| 2022-05-04 | $73.34 | $74.65 | $73.33 | $74.60 | $74.60 | 29,220 |
| 2022-05-03 | $72.24 | $73.58 | $71.46 | $73.09 | $73.09 | 41,931 |
| 2022-05-02 | $70.60 | $72.61 | $70.60 | $72.14 | $72.14 | 44,032 |
| 2022-04-29 | $73.37 | $74.18 | $71.11 | $71.13 | $71.13 | 36,916 |
| 2022-04-28 | $74.77 | $74.79 | $73.42 | $74.03 | $74.03 | 28,870 |
| 2022-04-27 | $76.19 | $76.48 | $73.81 | $74.02 | $74.02 | 37,951 |
| 2022-04-26 | $76.62 | $77.24 | $75.77 | $75.78 | $75.78 | 28,388 |
| 2022-04-25 | $76.41 | $77.49 | $74.84 | $76.93 | $76.93 | 67,093 |
| 2022-04-22 | $78.26 | $78.74 | $76.58 | $76.59 | $76.59 | 22,109 |
| 2022-04-21 | $79.25 | $79.31 | $78.00 | $78.10 | $78.10 | 27,702 |
| 2022-04-20 | $77.70 | $78.99 | $77.64 | $78.48 | $78.48 | 34,937 |
| 2022-04-19 | $77.66 | $78.46 | $77.29 | $77.34 | $77.34 | 24,600 |
| 2022-04-18 | $77.26 | $78.40 | $77.15 | $77.58 | $77.58 | 24,902 |
| 2022-04-14 | $78.14 | $78.48 | $77.11 | $77.50 | $77.50 | 33,349 |
| 2022-04-13 | $76.87 | $77.90 | $76.72 | $77.64 | $77.64 | 33,493 |
| 2022-04-12 | $76.90 | $77.71 | $76.57 | $77.02 | $77.02 | 44,546 |
| 2022-04-11 | $77.51 | $77.85 | $76.00 | $76.47 | $76.47 | 51,174 |
| 2022-04-08 | $79.11 | $79.19 | $77.17 | $77.35 | $77.35 | 39,341 |
| 2022-04-07 | $77.17 | $79.03 | $76.79 | $78.91 | $78.91 | 41,150 |
| 2022-04-06 | $78.02 | $78.76 | $77.15 | $77.37 | $77.37 | 46,342 |
| 2022-04-05 | $77.86 | $79.06 | $77.86 | $78.32 | $78.32 | 44,257 |
| 2022-04-04 | $77.75 | $78.32 | $76.76 | $78.32 | $78.32 | 36,397 |
| 2022-04-01 | $77.39 | $78.29 | $76.95 | $78.20 | $78.20 | 43,445 |
| 2022-03-31 | $77.79 | $78.14 | $76.80 | $76.95 | $76.95 | 34,974 |
| 2022-03-30 | $78.30 | $79.39 | $77.84 | $78.16 | $78.16 | 40,097 |
| 2022-03-29 | $76.96 | $78.74 | $76.96 | $78.59 | $78.59 | 59,397 |
| 2022-03-28 | $78.81 | $79.50 | $76.40 | $77.20 | $77.20 | 46,141 |
| 2022-03-25 | $79.09 | $80.00 | $78.51 | $79.27 | $79.27 | 39,892 |
| 2022-03-24 | $77.27 | $79.64 | $77.09 | $79.60 | $79.60 | 43,487 |
| 2022-03-23 | $77.58 | $77.75 | $77.14 | $77.66 | $77.66 | 27,080 |
| 2022-03-22 | $77.98 | $78.36 | $77.26 | $77.93 | $77.93 | 30,897 |
| 2022-03-21 | $77.01 | $78.40 | $77.01 | $77.81 | $77.81 | 49,061 |
| 2022-03-18 | $79.43 | $79.83 | $77.07 | $77.08 | $77.08 | 146,501 |
| 2022-03-17 | $77.22 | $79.84 | $77.22 | $79.27 | $79.27 | 72,252 |
| 2022-03-16 | $79.76 | $80.49 | $77.14 | $77.64 | $77.64 | 74,015 |
| 2022-03-15 | $80.23 | $80.51 | $78.51 | $79.62 | $79.62 | 59,930 |
| 2022-03-14 | $80.26 | $80.49 | $79.43 | $80.04 | $80.04 | 47,090 |
| 2022-03-11 | $80.03 | $80.31 | $79.41 | $79.63 | $79.63 | 40,013 |
| 2022-03-10 | $78.09 | $79.63 | $78.09 | $79.51 | $79.51 | 34,655 |
| 2022-03-09 | $79.86 | $80.13 | $78.31 | $78.71 | $78.71 | 33,680 |
| 2022-03-08 | $81.37 | $81.52 | $79.03 | $79.05 | $79.05 | 73,007 |
| 2022-03-07 | $81.35 | $82.00 | $80.43 | $81.10 | $81.10 | 65,427 |
| 2022-03-04 | $80.31 | $81.49 | $79.84 | $81.35 | $81.35 | 34,487 |
| 2022-03-03 | $79.28 | $81.13 | $78.72 | $81.10 | $81.10 | 82,291 |
| 2022-03-02 | $79.39 | $79.42 | $76.92 | $78.97 | $78.97 | 81,134 |
| 2022-03-01 | $79.58 | $80.00 | $78.07 | $79.42 | $79.42 | 63,895 |
| 2022-02-28 | $76.48 | $80.39 | $76.48 | $79.50 | $79.50 | 144,267 |
| 2022-02-25 | $80.95 | $84.45 | $80.65 | $83.50 | $79.03 | 206,830 |
| 2022-02-24 | $76.84 | $80.94 | $76.40 | $80.35 | $76.05 | 137,120 |
| 2022-02-23 | $77.94 | $78.85 | $77.30 | $77.42 | $73.27 | 95,311 |
| 2022-02-22 | $79.51 | $79.51 | $77.17 | $77.29 | $73.15 | 96,113 |
| 2022-02-18 | $82.04 | $82.47 | $78.85 | $79.16 | $74.92 | 84,766 |
| 2022-02-17 | $83.19 | $83.19 | $81.49 | $82.12 | $77.72 | 42,738 |
| 2022-02-16 | $82.01 | $83.45 | $81.49 | $83.19 | $78.73 | 43,740 |
| 2022-02-15 | $82.01 | $83.06 | $81.93 | $82.01 | $77.62 | 53,252 |
| 2022-02-14 | $82.31 | $82.99 | $81.45 | $82.23 | $77.82 | 65,792 |
| 2022-02-11 | $81.55 | $82.98 | $81.55 | $82.74 | $78.31 | 34,928 |
| 2022-02-10 | $80.91 | $82.24 | $80.85 | $81.29 | $76.94 | 51,893 |
| 2022-02-09 | $82.76 | $82.83 | $81.30 | $81.38 | $77.02 | 25,743 |
| 2022-02-08 | $82.21 | $82.89 | $82.05 | $82.77 | $78.34 | 47,539 |
| 2022-02-07 | $82.00 | $82.69 | $81.50 | $81.88 | $77.49 | 27,393 |
| 2022-02-04 | $82.12 | $82.45 | $80.77 | $81.85 | $77.47 | 21,747 |
| 2022-02-03 | $82.53 | $82.97 | $82.00 | $82.03 | $77.64 | 25,387 |
| 2022-02-02 | $82.79 | $83.72 | $81.85 | $82.40 | $77.99 | 30,686 |
| 2022-02-01 | $82.31 | $83.14 | $81.51 | $82.71 | $78.28 | 28,425 |
| 2022-01-31 | $82.00 | $82.79 | $81.08 | $82.25 | $77.84 | 40,701 |
| 2022-01-28 | $81.53 | $82.21 | $80.25 | $82.09 | $77.69 | 25,571 |
| 2022-01-27 | $82.02 | $82.98 | $80.72 | $81.52 | $77.15 | 21,467 |
| 2022-01-26 | $84.11 | $84.47 | $81.45 | $82.02 | $77.63 | 34,532 |
| 2022-01-25 | $83.11 | $83.85 | $81.88 | $83.36 | $78.89 | 31,244 |
| 2022-01-24 | $82.49 | $83.90 | $82.00 | $83.53 | $79.06 | 40,008 |
| 2022-01-21 | $82.07 | $84.12 | $82.07 | $82.62 | $78.19 | 22,965 |
| 2022-01-20 | $85.27 | $85.76 | $82.50 | $82.72 | $78.29 | 18,251 |
| 2022-01-19 | $87.25 | $87.25 | $84.55 | $84.73 | $80.19 | 24,520 |
| 2022-01-18 | $87.74 | $89.05 | $87.03 | $87.06 | $82.40 | 37,040 |
| 2022-01-14 | $85.32 | $87.71 | $84.49 | $87.55 | $82.86 | 59,072 |
| 2022-01-13 | $83.48 | $86.26 | $83.44 | $85.32 | $80.75 | 82,197 |
| 2022-01-12 | $82.42 | $84.27 | $81.96 | $83.65 | $79.17 | 41,263 |
| 2022-01-11 | $83.42 | $83.58 | $81.90 | $82.55 | $78.13 | 25,297 |
| 2022-01-10 | $82.99 | $84.06 | $82.87 | $83.25 | $78.79 | 30,251 |
| 2022-01-07 | $83.36 | $83.88 | $83.16 | $83.52 | $79.05 | 19,675 |
| 2022-01-06 | $83.75 | $83.75 | $82.78 | $83.39 | $78.92 | 25,387 |
| 2022-01-05 | $83.93 | $84.67 | $83.17 | $83.80 | $79.31 | 39,607 |
| 2022-01-04 | $83.11 | $83.93 | $83.11 | $83.58 | $79.10 | 53,268 |
| 2022-01-03 | $82.00 | $83.10 | $81.93 | $82.77 | $78.34 | 31,613 |
| 2021-12-31 | $82.10 | $82.12 | $81.50 | $82.03 | $77.64 | 18,317 |
| 2021-12-30 | $81.89 | $82.52 | $81.56 | $81.87 | $77.48 | 31,276 |
| 2021-12-29 | $81.58 | $82.37 | $81.27 | $82.02 | $77.63 | 22,294 |
| 2021-12-28 | $82.08 | $82.38 | $81.52 | $81.67 | $77.29 | 18,141 |
| 2021-12-27 | $82.08 | $82.30 | $81.41 | $82.08 | $77.68 | 18,234 |
| 2021-12-23 | $82.04 | $83.15 | $81.63 | $82.22 | $77.82 | 13,786 |
| 2021-12-22 | $81.28 | $81.88 | $81.05 | $81.50 | $77.13 | 13,948 |
| 2021-12-21 | $80.76 | $82.28 | $80.76 | $81.59 | $77.22 | 33,780 |
| 2021-12-20 | $80.55 | $80.79 | $78.33 | $80.11 | $75.82 | 39,606 |
| 2021-12-17 | $83.22 | $83.68 | $81.10 | $81.10 | $76.76 | 116,744 |
| 2021-12-16 | $82.87 | $84.46 | $82.66 | $83.44 | $78.97 | 57,960 |
| 2021-12-15 | $82.18 | $83.69 | $81.74 | $82.84 | $78.40 | 79,742 |
| 2021-12-14 | $82.00 | $84.66 | $82.00 | $82.18 | $77.78 | 101,295 |
| 2021-12-13 | $83.23 | $83.54 | $82.12 | $82.87 | $78.43 | 25,039 |
| 2021-12-10 | $83.28 | $83.28 | $82.51 | $82.67 | $78.24 | 12,606 |
| 2021-12-09 | $83.03 | $83.13 | $82.47 | $82.70 | $78.27 | 15,211 |
| 2021-12-08 | $81.90 | $83.55 | $81.90 | $83.37 | $78.90 | 20,599 |
| 2021-12-07 | $83.30 | $83.84 | $81.99 | $82.22 | $77.82 | 34,130 |
| 2021-12-06 | $82.86 | $83.50 | $82.40 | $82.93 | $78.49 | 36,753 |
| 2021-12-03 | $83.50 | $83.50 | $81.81 | $82.16 | $77.76 | 27,965 |
| 2021-12-02 | $81.50 | $83.55 | $81.50 | $82.76 | $78.33 | 28,637 |
| 2021-12-01 | $83.44 | $83.44 | $81.26 | $81.27 | $76.92 | 36,033 |
| 2021-11-30 | $82.13 | $83.32 | $81.75 | $81.78 | $77.40 | 43,533 |
| 2021-11-29 | $84.11 | $84.11 | $82.00 | $82.63 | $78.20 | 22,980 |
| 2021-11-26 | $83.66 | $83.75 | $81.25 | $82.87 | $78.43 | 21,631 |
| 2021-11-24 | $86.55 | $87.19 | $84.45 | $84.86 | $80.31 | 16,424 |
| 2021-11-23 | $87.20 | $87.47 | $86.50 | $86.50 | $81.87 | 19,089 |
| 2021-11-22 | $86.68 | $88.73 | $86.50 | $87.05 | $82.39 | 32,698 |
| 2021-11-19 | $86.16 | $87.32 | $85.70 | $86.42 | $81.79 | 134,260 |
| 2021-11-18 | $87.09 | $87.11 | $85.53 | $86.93 | $82.27 | 23,679 |
| 2021-11-17 | $87.98 | $87.98 | $86.18 | $87.08 | $82.42 | 22,148 |
| 2021-11-16 | $88.27 | $88.79 | $86.95 | $88.51 | $83.77 | 26,761 |
| 2021-11-15 | $89.50 | $89.50 | $87.90 | $88.46 | $83.72 | 26,145 |
| 2021-11-12 | $87.70 | $89.49 | $87.56 | $89.45 | $84.66 | 28,738 |
| 2021-11-11 | $86.78 | $88.13 | $85.80 | $87.67 | $82.97 | 15,316 |
| 2021-11-10 | $87.48 | $87.89 | $85.93 | $86.30 | $81.68 | 15,488 |
| 2021-11-09 | $87.98 | $89.25 | $87.10 | $87.62 | $82.93 | 43,082 |
| 2021-11-08 | $88.50 | $88.98 | $87.66 | $88.25 | $83.52 | 23,707 |
| 2021-11-05 | $87.02 | $88.32 | $86.01 | $88.32 | $83.59 | 33,010 |
| 2021-11-04 | $86.97 | $87.58 | $85.83 | $86.46 | $81.83 | 23,615 |
| 2021-11-03 | $84.88 | $87.64 | $84.46 | $86.78 | $82.13 | 23,814 |
| 2021-11-02 | $84.18 | $85.75 | $83.30 | $85.35 | $80.78 | 26,213 |
| 2021-11-01 | $82.88 | $84.74 | $82.50 | $84.42 | $79.90 | 35,948 |
| 2021-10-29 | $82.57 | $83.86 | $82.57 | $83.15 | $78.70 | 16,845 |
| 2021-10-28 | $82.62 | $83.72 | $82.35 | $82.69 | $78.26 | 17,112 |
| 2021-10-27 | $81.63 | $83.23 | $81.00 | $82.30 | $77.89 | 29,307 |
| 2021-10-26 | $83.53 | $83.80 | $81.56 | $81.64 | $77.27 | 26,051 |
| 2021-10-25 | $83.12 | $83.78 | $83.12 | $83.54 | $79.06 | 15,705 |
| 2021-10-22 | $83.79 | $83.98 | $82.55 | $83.24 | $78.78 | 16,082 |
| 2021-10-21 | $84.08 | $84.74 | $83.27 | $83.47 | $79.00 | 24,287 |
| 2021-10-20 | $83.08 | $84.52 | $83.00 | $84.50 | $79.97 | 25,254 |
| 2021-10-19 | $82.90 | $83.92 | $82.06 | $83.41 | $78.94 | 21,447 |
| 2021-10-18 | $82.88 | $83.91 | $82.70 | $83.23 | $78.77 | 26,094 |
| 2021-10-15 | $84.77 | $84.90 | $82.91 | $83.00 | $78.55 | 33,175 |
| 2021-10-14 | $82.48 | $83.73 | $82.31 | $83.59 | $79.11 | 18,844 |
| 2021-10-13 | $83.12 | $83.32 | $82.01 | $82.35 | $77.94 | 21,835 |
| 2021-10-12 | $82.88 | $84.80 | $82.50 | $83.10 | $78.65 | 14,184 |
| 2021-10-11 | $83.00 | $83.63 | $82.81 | $82.81 | $78.37 | 13,511 |
| 2021-10-08 | $82.54 | $83.74 | $82.51 | $82.96 | $78.52 | 8,903 |
| 2021-10-07 | $82.23 | $83.21 | $82.18 | $82.69 | $78.26 | 16,015 |
| 2021-10-06 | $82.83 | $82.83 | $81.50 | $82.01 | $77.62 | 19,311 |
| 2021-10-05 | $82.51 | $84.41 | $82.51 | $83.19 | $78.73 | 22,108 |
| 2021-10-04 | $83.45 | $84.12 | $82.55 | $82.73 | $78.30 | 12,341 |
| 2021-10-01 | $82.95 | $84.21 | $82.48 | $83.41 | $78.94 | 15,944 |
| 2021-09-30 | $83.55 | $85.17 | $82.00 | $82.08 | $77.68 | 17,992 |
| 2021-09-29 | $83.00 | $83.45 | $82.00 | $82.90 | $78.46 | 15,468 |
| 2021-09-28 | $83.18 | $83.98 | $81.80 | $82.26 | $77.85 | 21,851 |
| 2021-09-27 | $82.86 | $84.89 | $82.86 | $83.23 | $78.77 | 24,553 |
| 2021-09-24 | $82.18 | $83.25 | $82.18 | $82.86 | $78.42 | 19,054 |
| 2021-09-23 | $82.36 | $82.99 | $81.98 | $82.13 | $77.73 | 27,283 |
| 2021-09-22 | $82.00 | $82.32 | $81.24 | $81.91 | $77.52 | 15,206 |
| 2021-09-21 | $81.76 | $82.00 | $80.95 | $81.24 | $76.89 | 12,463 |
| 2021-09-20 | $81.16 | $81.83 | $80.37 | $81.31 | $76.95 | 24,376 |
| 2021-09-17 | $81.88 | $83.32 | $80.20 | $82.66 | $78.23 | 170,613 |
| 2021-09-16 | $82.38 | $82.80 | $81.25 | $82.00 | $77.61 | 26,863 |
| 2021-09-15 | $81.96 | $82.83 | $80.71 | $82.61 | $78.18 | 23,187 |
| 2021-09-14 | $82.18 | $82.18 | $80.20 | $81.96 | $77.57 | 25,529 |
| 2021-09-13 | $81.83 | $82.34 | $79.78 | $82.34 | $77.93 | 37,680 |
| 2021-09-10 | $83.08 | $83.08 | $80.67 | $80.95 | $76.61 | 19,364 |
| 2021-09-09 | $82.10 | $83.86 | $82.10 | $82.16 | $77.76 | 17,562 |
| 2021-09-08 | $84.34 | $85.60 | $81.80 | $81.90 | $77.51 | 17,003 |
| 2021-09-07 | $85.27 | $85.41 | $83.81 | $84.64 | $80.11 | 24,418 |
| 2021-09-03 | $86.46 | $86.79 | $84.39 | $84.82 | $80.28 | 16,629 |
| 2021-09-02 | $86.27 | $87.46 | $84.51 | $86.58 | $81.94 | 24,831 |
| 2021-09-01 | $84.31 | $86.67 | $84.19 | $86.58 | $81.94 | 12,478 |
| 2021-08-31 | $85.50 | $85.88 | $83.54 | $83.54 | $79.06 | 15,496 |
| 2021-08-30 | $86.21 | $86.60 | $85.59 | $85.78 | $81.18 | 10,464 |
| 2021-08-27 | $84.80 | $86.66 | $84.80 | $85.62 | $81.03 | 14,688 |
| 2021-08-26 | $85.59 | $85.92 | $84.10 | $84.10 | $79.59 | 12,052 |
| 2021-08-25 | $86.16 | $87.93 | $85.15 | $85.15 | $80.59 | 12,201 |
| 2021-08-24 | $87.17 | $88.50 | $86.67 | $87.50 | $82.81 | 12,294 |
| 2021-08-23 | $86.20 | $89.15 | $85.87 | $87.63 | $82.94 | 13,705 |
| 2021-08-20 | $83.52 | $86.30 | $83.22 | $85.87 | $81.27 | 26,424 |
| 2021-08-19 | $85.66 | $86.39 | $83.24 | $83.93 | $79.43 | 18,563 |
| 2021-08-18 | $88.58 | $88.94 | $85.80 | $86.85 | $82.20 | 12,054 |
| 2021-08-17 | $88.25 | $89.70 | $88.17 | $88.76 | $84.01 | 9,197 |
| 2021-08-16 | $90.36 | $90.36 | $88.35 | $88.73 | $83.98 | 10,215 |
| 2021-08-13 | $91.50 | $91.59 | $90.07 | $90.37 | $85.53 | 8,140 |
| 2021-08-12 | $91.50 | $91.68 | $90.53 | $91.47 | $86.57 | 10,060 |
| 2021-08-11 | $91.35 | $92.41 | $90.87 | $92.17 | $87.23 | 6,775 |
| 2021-08-10 | $90.88 | $92.43 | $90.10 | $91.33 | $86.44 | 9,140 |
| 2021-08-09 | $90.12 | $92.50 | $90.08 | $91.12 | $86.24 | 15,538 |
| 2021-08-06 | $90.57 | $90.82 | $88.73 | $89.28 | $84.50 | 17,698 |
| 2021-08-05 | $90.42 | $91.35 | $89.14 | $90.19 | $85.36 | 20,863 |
| 2021-08-04 | $92.16 | $92.16 | $90.00 | $90.04 | $85.22 | 11,358 |
| 2021-08-03 | $92.38 | $93.70 | $91.03 | $93.70 | $88.68 | 19,300 |
| 2021-08-02 | $97.23 | $98.89 | $91.39 | $92.20 | $87.26 | 16,256 |
| 2021-07-30 | $95.42 | $97.37 | $94.01 | $96.48 | $91.31 | 13,048 |
| 2021-07-29 | $95.00 | $96.61 | $95.00 | $95.48 | $90.37 | 8,880 |
| 2021-07-28 | $95.96 | $95.96 | $94.55 | $94.76 | $89.68 | 8,814 |
| 2021-07-27 | $95.74 | $95.86 | $94.31 | $95.25 | $90.15 | 9,510 |
| 2021-07-26 | $97.50 | $97.50 | $95.01 | $95.01 | $89.92 | 8,790 |
| 2021-07-23 | $98.12 | $98.99 | $97.51 | $97.64 | $92.41 | 7,106 |
| 2021-07-22 | $97.83 | $98.10 | $96.70 | $96.70 | $91.52 | 5,191 |
| 2021-07-21 | $98.52 | $100.06 | $98.44 | $98.44 | $93.17 | 10,210 |
| 2021-07-20 | $95.99 | $99.92 | $95.99 | $97.66 | $92.43 | 19,363 |
| 2021-07-19 | $95.28 | $96.74 | $93.30 | $95.09 | $90.00 | 14,355 |
| 2021-07-16 | $97.69 | $98.09 | $96.23 | $96.28 | $91.12 | 10,030 |
| 2021-07-15 | $97.64 | $98.00 | $96.51 | $96.88 | $91.69 | 7,984 |
| 2021-07-14 | $99.61 | $99.61 | $97.40 | $97.59 | $92.36 | 9,816 |
| 2021-07-13 | $99.00 | $100.48 | $97.89 | $98.47 | $93.19 | 8,631 |
| 2021-07-12 | $100.54 | $100.54 | $99.49 | $99.49 | $94.16 | 5,139 |
| 2021-07-09 | $98.99 | $100.51 | $97.69 | $100.51 | $95.13 | 7,051 |
| 2021-07-08 | $98.40 | $98.95 | $97.12 | $97.66 | $92.43 | 8,659 |
| 2021-07-07 | $100.90 | $101.63 | $99.86 | $100.73 | $95.33 | 10,962 |
| 2021-07-06 | $101.89 | $103.44 | $98.02 | $100.45 | $95.07 | 12,822 |
| 2021-07-02 | $102.91 | $103.69 | $101.01 | $101.48 | $96.04 | 6,273 |
| 2021-07-01 | $102.39 | $103.41 | $102.39 | $102.95 | $97.43 | 4,404 |
| 2021-06-30 | $100.80 | $102.93 | $100.80 | $101.65 | $96.20 | 11,731 |
| 2021-06-29 | $102.11 | $102.42 | $101.20 | $101.35 | $95.92 | 8,568 |
| 2021-06-28 | $102.24 | $102.37 | $100.62 | $101.52 | $96.08 | 11,649 |
| 2021-06-25 | $99.90 | $103.25 | $99.90 | $103.25 | $97.72 | 38,913 |
| 2021-06-24 | $100.99 | $102.20 | $100.07 | $102.05 | $96.58 | 9,398 |
| 2021-06-23 | $98.54 | $102.03 | $97.65 | $100.58 | $95.19 | 24,199 |
| 2021-06-22 | $99.33 | $100.59 | $98.05 | $99.08 | $93.77 | 10,248 |
| 2021-06-21 | $98.61 | $100.52 | $98.38 | $100.23 | $94.86 | 19,889 |
| 2021-06-18 | $99.02 | $99.62 | $97.03 | $97.69 | $92.46 | 57,531 |
| 2021-06-17 | $102.22 | $102.22 | $100.27 | $101.00 | $95.59 | 10,540 |
| 2021-06-16 | $103.67 | $104.08 | $102.46 | $102.62 | $97.12 | 13,795 |
| 2021-06-15 | $102.05 | $103.94 | $101.09 | $102.59 | $97.09 | 17,389 |
| 2021-06-14 | $102.09 | $103.16 | $101.11 | $101.45 | $96.02 | 14,259 |
| 2021-06-11 | $100.66 | $101.57 | $100.66 | $101.57 | $96.13 | 6,610 |
| 2021-06-10 | $99.95 | $101.40 | $98.78 | $101.00 | $95.59 | 20,997 |
| 2021-06-09 | $100.00 | $100.67 | $98.95 | $100.04 | $94.68 | 22,448 |
| 2021-06-08 | $98.78 | $100.76 | $98.75 | $99.96 | $94.61 | 13,875 |
| 2021-06-07 | $99.61 | $99.61 | $97.97 | $98.07 | $92.82 | 15,699 |
| 2021-06-04 | $100.13 | $101.38 | $99.09 | $99.09 | $93.78 | 11,160 |
| 2021-06-03 | $99.72 | $100.52 | $98.63 | $99.70 | $94.36 | 10,857 |
| 2021-06-02 | $102.12 | $102.12 | $99.09 | $99.09 | $93.78 | 13,500 |
| 2021-06-01 | $102.35 | $102.71 | $100.64 | $101.55 | $96.11 | 17,589 |
| 2021-05-28 | $103.05 | $103.05 | $100.53 | $101.42 | $95.99 | 14,520 |
| 2021-05-27 | $102.88 | $104.63 | $101.87 | $101.87 | $96.41 | 21,177 |
| 2021-05-26 | $100.88 | $102.58 | $100.88 | $102.57 | $97.08 | 13,271 |
| 2021-05-25 | $104.11 | $104.11 | $100.26 | $101.02 | $95.61 | 17,925 |
| 2021-05-24 | $105.53 | $105.55 | $103.01 | $103.21 | $97.68 | 18,894 |
| 2021-05-21 | $104.51 | $106.76 | $103.51 | $104.41 | $98.82 | 55,796 |
| 2021-05-20 | $103.94 | $103.94 | $102.26 | $103.24 | $97.71 | 9,777 |
| 2021-05-19 | $104.60 | $105.53 | $102.68 | $103.48 | $97.94 | 14,442 |
| 2021-05-18 | $107.37 | $107.37 | $104.76 | $104.76 | $99.15 | 11,582 |
| 2021-05-17 | $107.01 | $107.89 | $105.94 | $107.11 | $101.37 | 14,398 |
| 2021-05-14 | $105.92 | $107.89 | $105.60 | $107.89 | $102.11 | 13,224 |
| 2021-05-13 | $102.50 | $106.50 | $102.50 | $106.50 | $100.79 | 17,765 |
| 2021-05-12 | $104.05 | $104.74 | $101.95 | $102.67 | $97.17 | 16,245 |
| 2021-05-11 | $103.17 | $105.01 | $102.69 | $105.01 | $99.38 | 11,777 |
| 2021-05-10 | $104.03 | $105.21 | $103.39 | $103.40 | $97.86 | 26,154 |
| 2021-05-07 | $105.12 | $105.12 | $102.76 | $104.00 | $98.43 | 32,838 |
| 2021-05-06 | $103.39 | $105.37 | $103.09 | $105.09 | $99.46 | 13,337 |
| 2021-05-05 | $102.46 | $103.95 | $102.24 | $102.52 | $97.03 | 11,600 |
| 2021-05-04 | $103.24 | $103.42 | $102.62 | $102.63 | $97.13 | 28,141 |
| 2021-05-03 | $103.12 | $104.54 | $102.85 | $104.40 | $98.81 | 21,858 |
| 2021-04-30 | $104.04 | $105.51 | $102.71 | $102.88 | $97.37 | 15,779 |
| 2021-04-29 | $105.20 | $105.74 | $104.03 | $105.31 | $99.67 | 15,139 |
| 2021-04-28 | $104.59 | $104.79 | $103.80 | $104.70 | $99.09 | 10,765 |
| 2021-04-27 | $105.74 | $105.74 | $103.27 | $104.55 | $98.95 | 15,550 |
| 2021-04-26 | $106.06 | $106.06 | $104.29 | $104.66 | $99.05 | 13,825 |
| 2021-04-23 | $103.83 | $105.94 | $103.83 | $105.10 | $99.47 | 14,170 |
| 2021-04-22 | $105.88 | $105.88 | $103.62 | $103.62 | $98.07 | 20,541 |
| 2021-04-21 | $104.58 | $105.92 | $104.58 | $104.94 | $99.32 | 10,823 |
| 2021-04-20 | $106.89 | $106.89 | $103.66 | $104.01 | $98.44 | 20,251 |
| 2021-04-19 | $107.22 | $107.57 | $105.01 | $106.59 | $100.88 | 21,754 |
| 2021-04-16 | $107.54 | $107.71 | $105.58 | $107.04 | $101.31 | 14,619 |
| 2021-04-15 | $107.18 | $107.29 | $105.87 | $107.25 | $101.50 | 13,299 |
| 2021-04-14 | $107.33 | $107.52 | $106.48 | $107.18 | $101.44 | 15,787 |
| 2021-04-13 | $107.00 | $107.81 | $105.94 | $107.33 | $101.58 | 25,822 |
| 2021-04-12 | $105.70 | $107.80 | $105.04 | $106.82 | $101.10 | 26,127 |
| 2021-04-09 | $104.37 | $106.39 | $104.37 | $105.69 | $100.03 | 21,469 |
| 2021-04-08 | $101.84 | $104.72 | $101.51 | $104.72 | $99.11 | 27,475 |
| 2021-04-07 | $102.89 | $102.89 | $101.13 | $101.82 | $96.37 | 22,786 |
| 2021-04-06 | $103.52 | $104.66 | $101.70 | $102.15 | $96.68 | 22,224 |
| 2021-04-05 | $103.08 | $103.78 | $101.31 | $102.88 | $97.37 | 39,176 |
| 2021-04-01 | $102.88 | $102.88 | $101.53 | $102.64 | $97.14 | 11,275 |
| 2021-03-31 | $102.03 | $102.67 | $101.04 | $102.07 | $96.60 | 68,006 |
| 2021-03-30 | $101.02 | $102.35 | $100.89 | $101.92 | $96.46 | 29,443 |
| 2021-03-29 | $102.69 | $103.00 | $99.91 | $100.89 | $95.49 | 22,196 |
| 2021-03-26 | $99.47 | $102.34 | $98.85 | $100.71 | $95.31 | 31,592 |
| 2021-03-25 | $98.50 | $100.00 | $97.03 | $97.46 | $92.24 | 44,706 |
| 2021-03-24 | $98.73 | $102.01 | $98.00 | $98.28 | $93.02 | 17,634 |
| 2021-03-23 | $99.91 | $99.91 | $97.70 | $98.17 | $92.91 | 21,448 |
| 2021-03-22 | $103.20 | $103.31 | $99.83 | $101.23 | $95.81 | 19,981 |
| 2021-03-19 | $102.31 | $102.67 | $100.60 | $102.09 | $96.62 | 106,917 |
| 2021-03-18 | $102.44 | $104.66 | $101.31 | $102.32 | $96.84 | 20,952 |
| 2021-03-17 | $103.00 | $103.00 | $100.51 | $102.10 | $96.63 | 20,349 |
| 2021-03-16 | $105.34 | $105.34 | $101.73 | $102.20 | $96.73 | 25,794 |
| 2021-03-15 | $104.01 | $104.94 | $103.52 | $104.77 | $99.16 | 23,135 |
| 2021-03-12 | $104.75 | $106.55 | $102.47 | $105.12 | $99.49 | 22,477 |
| 2021-03-11 | $106.71 | $106.71 | $102.46 | $103.78 | $98.22 | 25,862 |
| 2021-03-10 | $103.39 | $106.17 | $101.40 | $105.78 | $100.11 | 31,084 |
| 2021-03-09 | $105.56 | $105.95 | $102.18 | $102.19 | $96.72 | 34,809 |
| 2021-03-08 | $103.39 | $107.09 | $101.73 | $107.09 | $101.35 | 28,513 |
| 2021-03-05 | $100.22 | $102.60 | $99.22 | $102.60 | $97.10 | 43,118 |
| 2021-03-04 | $101.58 | $103.44 | $97.52 | $99.29 | $93.97 | 37,915 |
| 2021-03-03 | $100.25 | $104.00 | $100.25 | $102.03 | $96.56 | 20,266 |
| 2021-03-02 | $101.55 | $102.30 | $99.00 | $100.15 | $94.78 | 35,850 |
| 2021-03-01 | $102.38 | $104.97 | $100.05 | $101.55 | $96.11 | 31,516 |
| 2021-02-26 | $109.39 | $109.39 | $99.82 | $102.33 | $96.85 | 95,371 |
| 2021-02-25 | $115.72 | $116.75 | $110.05 | $113.22 | $100.99 | 114,521 |
| 2021-02-24 | $109.50 | $117.87 | $108.03 | $117.87 | $105.13 | 103,460 |
| 2021-02-23 | $105.96 | $109.32 | $104.45 | $108.42 | $96.71 | 63,874 |
| 2021-02-22 | $99.01 | $106.00 | $98.77 | $106.00 | $94.55 | 68,257 |
| 2021-02-19 | $94.25 | $97.78 | $94.25 | $97.78 | $87.21 | 45,639 |
| 2021-02-18 | $96.49 | $97.69 | $93.92 | $93.92 | $83.77 | 22,070 |
| 2021-02-17 | $96.25 | $98.09 | $95.00 | $96.14 | $85.75 | 18,354 |
| 2021-02-16 | $97.27 | $98.77 | $95.00 | $97.04 | $86.55 | 17,877 |
| 2021-02-12 | $96.06 | $97.26 | $95.56 | $96.97 | $86.49 | 14,912 |
| 2021-02-11 | $98.06 | $98.52 | $95.88 | $96.55 | $86.12 | 17,292 |
| 2021-02-10 | $98.53 | $99.00 | $97.45 | $97.66 | $87.11 | 20,436 |
| 2021-02-09 | $98.75 | $100.00 | $97.73 | $97.80 | $87.23 | 25,260 |
| 2021-02-08 | $94.21 | $98.74 | $94.21 | $98.74 | $88.07 | 53,179 |
| 2021-02-05 | $95.95 | $96.13 | $93.82 | $94.21 | $84.03 | 22,605 |
| 2021-02-04 | $95.03 | $96.00 | $94.50 | $95.91 | $85.55 | 33,314 |
| 2021-02-03 | $94.47 | $96.27 | $93.79 | $95.93 | $85.56 | 21,772 |
| 2021-02-02 | $93.98 | $94.21 | $92.77 | $93.93 | $83.78 | 12,212 |
| 2021-02-01 | $89.61 | $93.12 | $88.95 | $92.41 | $82.43 | 22,012 |
| 2021-01-29 | $91.94 | $92.06 | $89.37 | $89.41 | $79.75 | 18,359 |
| 2021-01-28 | $93.61 | $94.53 | $90.27 | $92.03 | $82.09 | 30,255 |
| 2021-01-27 | $94.28 | $95.97 | $92.19 | $92.90 | $82.86 | 24,644 |
| 2021-01-26 | $96.19 | $96.53 | $94.52 | $96.01 | $85.64 | 30,676 |
| 2021-01-25 | $95.53 | $97.45 | $94.75 | $96.30 | $85.89 | 22,178 |
| 2021-01-22 | $91.71 | $96.50 | $91.53 | $96.50 | $86.07 | 21,401 |
| 2021-01-21 | $92.60 | $93.35 | $90.60 | $92.94 | $82.90 | 17,502 |
| 2021-01-20 | $92.18 | $93.77 | $91.75 | $92.60 | $82.59 | 13,266 |
| 2021-01-19 | $93.91 | $94.64 | $91.66 | $92.46 | $82.47 | 21,910 |
| 2021-01-15 | $93.39 | $94.05 | $92.07 | $92.84 | $82.81 | 16,833 |
| 2021-01-14 | $93.71 | $94.99 | $92.97 | $94.08 | $83.91 | 20,500 |
| 2021-01-13 | $94.46 | $94.61 | $92.18 | $92.38 | $82.40 | 14,425 |
| 2021-01-12 | $92.40 | $94.99 | $92.40 | $94.65 | $84.42 | 14,659 |
| 2021-01-11 | $91.66 | $93.47 | $91.66 | $92.32 | $82.34 | 11,270 |
| 2021-01-08 | $96.00 | $96.00 | $91.03 | $91.14 | $81.29 | 18,715 |
| 2021-01-07 | $95.75 | $96.97 | $95.08 | $95.45 | $85.14 | 18,570 |
| 2021-01-06 | $89.31 | $95.62 | $89.31 | $94.76 | $84.52 | 32,224 |
| 2021-01-05 | $88.13 | $88.74 | $86.85 | $88.30 | $78.76 | 15,845 |
| 2021-01-04 | $88.37 | $88.37 | $86.66 | $87.35 | $77.91 | 16,397 |
| 2020-12-31 | $87.79 | $88.73 | $86.80 | $88.43 | $78.88 | 15,526 |
| 2020-12-30 | $87.27 | $88.05 | $87.20 | $87.55 | $78.09 | 13,411 |
| 2020-12-29 | $91.00 | $91.00 | $86.67 | $87.36 | $77.92 | 15,067 |
| 2020-12-28 | $88.52 | $89.54 | $88.30 | $89.29 | $79.64 | 21,176 |
| 2020-12-24 | $88.18 | $88.18 | $87.28 | $87.82 | $78.33 | 6,043 |
| 2020-12-23 | $87.17 | $88.06 | $86.85 | $87.86 | $78.37 | 9,863 |
| 2020-12-22 | $87.34 | $88.35 | $86.94 | $87.12 | $77.71 | 12,477 |
| 2020-12-21 | $88.24 | $88.68 | $87.24 | $87.82 | $78.33 | 16,189 |
| 2020-12-18 | $89.94 | $90.91 | $89.14 | $89.54 | $79.87 | 54,196 |
| 2020-12-17 | $90.00 | $90.20 | $89.29 | $89.66 | $79.97 | 16,744 |
| 2020-12-16 | $91.44 | $91.44 | $89.53 | $89.77 | $80.07 | 10,817 |
| 2020-12-15 | $89.83 | $91.59 | $89.70 | $91.01 | $81.18 | 22,608 |
| 2020-12-14 | $90.90 | $92.00 | $89.50 | $89.50 | $79.83 | 14,528 |
| 2020-12-11 | $89.57 | $92.12 | $89.57 | $90.30 | $80.54 | 17,729 |
| 2020-12-10 | $91.15 | $92.36 | $89.57 | $89.57 | $79.89 | 35,426 |
| 2020-12-09 | $93.24 | $94.30 | $91.44 | $91.44 | $81.56 | 26,533 |
| 2020-12-08 | $89.50 | $92.95 | $89.50 | $92.22 | $82.26 | 27,778 |
| 2020-12-07 | $90.32 | $90.75 | $89.43 | $89.68 | $79.99 | 19,304 |
| 2020-12-04 | $88.44 | $90.75 | $88.30 | $89.99 | $80.27 | 16,451 |
| 2020-12-03 | $86.40 | $88.40 | $86.40 | $87.43 | $77.98 | 15,975 |
| 2020-12-02 | $85.51 | $86.41 | $84.51 | $85.67 | $76.41 | 12,181 |
| 2020-12-01 | $86.32 | $87.77 | $85.51 | $85.67 | $76.41 | 14,925 |
| 2020-11-30 | $88.80 | $88.80 | $85.00 | $85.05 | $75.86 | 35,802 |
| 2020-11-27 | $88.19 | $89.50 | $86.75 | $89.50 | $79.83 | 10,243 |
| 2020-11-25 | $88.80 | $89.62 | $87.34 | $87.87 | $78.38 | 14,067 |
| 2020-11-24 | $88.64 | $89.86 | $87.50 | $89.43 | $79.77 | 31,569 |
| 2020-11-23 | $88.63 | $89.51 | $86.05 | $87.22 | $77.80 | 24,675 |
| 2020-11-20 | $87.98 | $89.44 | $87.54 | $88.40 | $78.85 | 39,281 |
| 2020-11-19 | $87.28 | $89.08 | $86.33 | $88.72 | $79.13 | 14,231 |
| 2020-11-18 | $90.50 | $91.00 | $87.04 | $87.05 | $77.64 | 17,593 |
| 2020-11-17 | $88.42 | $90.72 | $88.13 | $89.80 | $80.10 | 23,393 |
| 2020-11-16 | $87.47 | $89.46 | $86.13 | $89.45 | $79.79 | 36,805 |
| 2020-11-13 | $85.90 | $87.46 | $85.80 | $87.01 | $77.61 | 13,849 |
| 2020-11-12 | $85.48 | $86.50 | $83.64 | $85.40 | $76.17 | 17,263 |
| 2020-11-11 | $87.70 | $87.97 | $85.61 | $85.97 | $76.68 | 17,145 |
| 2020-11-10 | $85.99 | $88.48 | $85.14 | $87.03 | $77.63 | 30,499 |
| 2020-11-09 | $86.89 | $88.71 | $85.20 | $85.38 | $76.15 | 26,940 |
| 2020-11-06 | $83.93 | $85.25 | $83.74 | $85.18 | $75.98 | 22,503 |
| 2020-11-05 | $82.75 | $83.70 | $82.67 | $83.70 | $74.66 | 12,648 |
| 2020-11-04 | $83.17 | $84.35 | $82.35 | $82.60 | $73.68 | 13,874 |
| 2020-11-03 | $83.78 | $84.50 | $81.84 | $83.93 | $74.86 | 32,253 |
| 2020-11-02 | $83.81 | $83.88 | $81.75 | $82.81 | $73.86 | 24,625 |
| 2020-10-30 | $81.58 | $83.47 | $81.58 | $83.09 | $74.11 | 22,837 |
| 2020-10-29 | $82.40 | $82.72 | $80.55 | $82.34 | $73.44 | 20,740 |
| 2020-10-28 | $80.28 | $83.30 | $80.28 | $83.11 | $74.13 | 25,610 |
| 2020-10-27 | $81.50 | $82.40 | $81.30 | $81.60 | $72.78 | 13,090 |
| 2020-10-26 | $82.67 | $83.22 | $81.55 | $81.55 | $72.74 | 10,855 |
| 2020-10-23 | $82.71 | $83.78 | $82.51 | $83.78 | $74.73 | 12,723 |
| 2020-10-22 | $80.52 | $82.92 | $80.52 | $82.92 | $73.96 | 23,529 |
| 2020-10-21 | $81.45 | $81.66 | $80.46 | $80.47 | $71.78 | 12,402 |
| 2020-10-20 | $82.00 | $82.59 | $80.56 | $80.58 | $71.87 | 21,428 |
| 2020-10-19 | $83.18 | $83.41 | $81.73 | $81.93 | $73.08 | 13,090 |
| 2020-10-16 | $82.41 | $84.48 | $82.40 | $83.19 | $74.20 | 20,462 |
| 2020-10-15 | $82.63 | $84.09 | $81.88 | $83.15 | $74.17 | 11,805 |
| 2020-10-14 | $84.13 | $84.13 | $82.27 | $82.66 | $73.73 | 10,660 |
| 2020-10-13 | $84.17 | $84.58 | $83.54 | $83.75 | $74.70 | 14,913 |
| 2020-10-12 | $83.88 | $84.95 | $83.62 | $84.50 | $75.37 | 13,340 |
| 2020-10-09 | $84.21 | $84.28 | $83.49 | $83.93 | $74.86 | 18,209 |
| 2020-10-08 | $82.74 | $84.35 | $82.53 | $83.68 | $74.64 | 13,991 |
| 2020-10-07 | $83.18 | $83.18 | $81.81 | $82.07 | $73.20 | 14,918 |
| 2020-10-06 | $82.66 | $84.48 | $82.22 | $82.53 | $73.61 | 30,790 |
| 2020-10-05 | $80.64 | $82.73 | $80.64 | $82.06 | $73.19 | 20,052 |
| 2020-10-02 | $79.49 | $81.76 | $79.49 | $80.00 | $71.36 | 22,054 |
| 2020-10-01 | $81.70 | $82.47 | $80.04 | $80.04 | $71.39 | 21,119 |
| 2020-09-30 | $81.69 | $82.80 | $81.10 | $81.86 | $73.02 | 33,076 |
| 2020-09-29 | $83.40 | $83.40 | $81.09 | $81.09 | $72.33 | 21,311 |
| 2020-09-28 | $85.11 | $85.43 | $83.40 | $83.40 | $74.39 | 13,659 |
| 2020-09-25 | $82.95 | $84.89 | $82.50 | $84.16 | $75.07 | 16,446 |
| 2020-09-24 | $81.82 | $83.59 | $81.44 | $82.95 | $73.99 | 28,030 |
| 2020-09-23 | $83.54 | $84.62 | $82.29 | $82.29 | $73.40 | 23,443 |
| 2020-09-22 | $83.76 | $83.80 | $82.45 | $83.38 | $74.37 | 22,779 |
| 2020-09-21 | $84.02 | $84.47 | $82.28 | $83.36 | $74.35 | 30,051 |
| 2020-09-18 | $85.23 | $85.74 | $82.75 | $85.74 | $76.48 | 136,865 |
| 2020-09-17 | $83.38 | $86.05 | $82.92 | $84.54 | $75.41 | 23,126 |
| 2020-09-16 | $84.48 | $85.04 | $83.11 | $83.97 | $74.90 | 23,569 |
| 2020-09-15 | $87.38 | $87.38 | $84.40 | $84.79 | $75.63 | 22,122 |
| 2020-09-14 | $82.43 | $87.76 | $81.81 | $86.95 | $77.56 | 47,456 |
| 2020-09-11 | $82.96 | $83.46 | $81.21 | $81.60 | $72.78 | 27,227 |
| 2020-09-10 | $84.82 | $84.82 | $81.89 | $82.33 | $73.43 | 24,993 |
| 2020-09-09 | $88.09 | $88.50 | $83.36 | $84.33 | $75.22 | 39,649 |
| 2020-09-08 | $88.08 | $88.91 | $86.06 | $87.95 | $78.45 | 21,179 |
| 2020-09-04 | $90.18 | $90.18 | $87.47 | $88.55 | $78.98 | 12,732 |
| 2020-09-03 | $90.23 | $90.28 | $88.78 | $88.80 | $79.21 | 21,386 |
| 2020-09-02 | $90.21 | $91.80 | $89.71 | $90.70 | $80.90 | 22,282 |
| 2020-09-01 | $90.00 | $90.82 | $89.15 | $90.47 | $80.69 | 21,429 |
| 2020-08-31 | $91.90 | $92.00 | $89.46 | $89.93 | $80.21 | 31,906 |
| 2020-08-28 | $93.50 | $93.50 | $91.94 | $92.56 | $82.56 | 10,618 |
| 2020-08-27 | $91.84 | $93.83 | $90.66 | $92.49 | $82.50 | 16,119 |
| 2020-08-26 | $90.74 | $91.50 | $89.88 | $91.25 | $81.39 | 21,258 |
| 2020-08-25 | $92.47 | $92.70 | $90.21 | $91.37 | $81.50 | 18,363 |
| 2020-08-24 | $92.93 | $93.89 | $90.82 | $91.92 | $81.99 | 17,239 |
| 2020-08-21 | $91.83 | $92.51 | $89.52 | $91.63 | $81.73 | 30,980 |
| 2020-08-20 | $93.53 | $94.49 | $92.60 | $92.60 | $82.59 | 8,693 |
| 2020-08-19 | $93.76 | $95.66 | $93.76 | $94.48 | $84.27 | 16,449 |
| 2020-08-18 | $93.90 | $94.26 | $92.87 | $93.57 | $83.46 | 18,181 |
| 2020-08-17 | $93.24 | $94.71 | $93.04 | $94.04 | $83.88 | 20,976 |
| 2020-08-14 | $91.10 | $94.68 | $90.14 | $93.62 | $83.50 | 17,639 |
| 2020-08-13 | $91.82 | $92.60 | $91.13 | $91.74 | $81.83 | 15,002 |
| 2020-08-12 | $92.07 | $92.66 | $90.75 | $92.48 | $82.49 | 17,279 |
| 2020-08-11 | $90.17 | $92.89 | $90.17 | $90.82 | $81.01 | 43,653 |
| 2020-08-10 | $89.38 | $89.63 | $88.81 | $88.92 | $79.31 | 36,529 |
| 2020-08-07 | $89.87 | $90.56 | $87.95 | $88.84 | $79.24 | 48,631 |
| 2020-08-06 | $89.25 | $90.85 | $89.25 | $90.31 | $80.55 | 15,637 |
| 2020-08-05 | $88.21 | $90.37 | $88.06 | $89.55 | $79.87 | 42,909 |
| 2020-08-04 | $87.37 | $87.97 | $86.78 | $87.10 | $77.69 | 18,512 |
| 2020-08-03 | $85.39 | $88.17 | $85.39 | $87.97 | $78.46 | 23,309 |
| 2020-07-31 | $85.57 | $86.04 | $84.23 | $85.39 | $76.16 | 42,337 |
| 2020-07-30 | $86.57 | $86.92 | $85.70 | $85.99 | $76.70 | 13,029 |
| 2020-07-29 | $87.45 | $87.95 | $87.02 | $87.56 | $78.10 | 15,880 |
| 2020-07-28 | $82.70 | $87.65 | $81.96 | $87.33 | $77.89 | 55,799 |
| 2020-07-27 | $83.02 | $83.14 | $82.00 | $82.56 | $73.64 | 14,862 |
| 2020-07-24 | $83.79 | $84.79 | $82.17 | $83.28 | $74.28 | 21,085 |
| 2020-07-23 | $85.22 | $86.04 | $84.10 | $84.37 | $75.25 | 30,673 |
| 2020-07-22 | $87.76 | $88.05 | $85.66 | $86.00 | $76.71 | 29,351 |
| 2020-07-21 | $87.05 | $89.78 | $86.95 | $89.16 | $79.53 | 67,234 |
| 2020-07-20 | $86.94 | $87.21 | $85.96 | $85.96 | $76.67 | 8,510 |
| 2020-07-17 | $87.09 | $88.15 | $85.95 | $87.22 | $77.80 | 14,477 |
| 2020-07-16 | $86.65 | $88.14 | $86.41 | $87.12 | $77.71 | 16,463 |
| 2020-07-15 | $86.89 | $88.63 | $86.41 | $86.90 | $77.51 | 28,394 |
| 2020-07-14 | $84.01 | $86.71 | $84.01 | $85.96 | $76.67 | 20,308 |
| 2020-07-13 | $85.02 | $86.48 | $83.65 | $84.35 | $75.24 | 21,215 |
| 2020-07-10 | $82.46 | $85.14 | $82.46 | $84.48 | $75.35 | 19,025 |
| 2020-07-09 | $86.68 | $86.68 | $82.56 | $82.67 | $73.74 | 27,995 |
| 2020-07-08 | $86.59 | $88.18 | $85.85 | $86.29 | $76.97 | 20,174 |
| 2020-07-07 | $86.26 | $87.62 | $86.26 | $87.15 | $77.73 | 28,392 |
| 2020-07-06 | $87.53 | $88.02 | $86.00 | $86.50 | $77.15 | 32,769 |
| 2020-07-02 | $87.16 | $87.81 | $85.75 | $86.04 | $76.74 | 14,471 |
| 2020-07-01 | $88.11 | $88.16 | $85.52 | $85.76 | $76.49 | 21,683 |
| 2020-06-30 | $84.26 | $87.45 | $84.26 | $87.39 | $77.95 | 64,835 |
| 2020-06-29 | $84.53 | $87.49 | $83.52 | $85.53 | $76.29 | 26,485 |
| 2020-06-26 | $82.94 | $84.15 | $81.40 | $83.35 | $74.34 | 60,481 |
| 2020-06-25 | $83.40 | $83.79 | $81.38 | $82.85 | $73.90 | 19,311 |
| 2020-06-24 | $84.33 | $84.82 | $82.70 | $83.64 | $74.60 | 29,213 |
| 2020-06-23 | $87.28 | $87.41 | $85.03 | $85.24 | $76.03 | 22,693 |
| 2020-06-22 | $83.85 | $86.81 | $83.85 | $86.08 | $76.78 | 20,106 |
| 2020-06-19 | $87.52 | $87.52 | $83.69 | $84.12 | $75.03 | 97,947 |
| 2020-06-18 | $86.68 | $87.47 | $85.97 | $87.06 | $77.65 | 15,918 |
| 2020-06-17 | $89.03 | $89.81 | $87.25 | $87.25 | $77.82 | 14,451 |
| 2020-06-16 | $90.19 | $91.00 | $87.50 | $88.50 | $78.94 | 37,375 |
| 2020-06-15 | $84.65 | $89.37 | $84.65 | $87.29 | $77.86 | 29,392 |
| 2020-06-12 | $87.28 | $87.61 | $85.38 | $86.94 | $77.55 | 30,526 |
| 2020-06-11 | $88.35 | $89.51 | $84.27 | $84.67 | $75.52 | 44,300 |
| 2020-06-10 | $95.36 | $95.36 | $91.02 | $91.24 | $81.38 | 22,438 |
| 2020-06-09 | $95.23 | $97.90 | $94.36 | $95.76 | $85.41 | 36,503 |
| 2020-06-08 | $94.89 | $96.57 | $94.16 | $96.19 | $85.80 | 34,785 |
| 2020-06-05 | $91.95 | $95.57 | $91.46 | $93.53 | $83.42 | 59,703 |
| 2020-06-04 | $90.71 | $91.98 | $89.52 | $90.30 | $80.54 | 41,465 |
| 2020-06-03 | $92.60 | $92.71 | $90.68 | $91.17 | $81.32 | 30,673 |
| 2020-06-02 | $90.34 | $91.80 | $89.51 | $90.85 | $81.03 | 32,918 |
| 2020-06-01 | $90.50 | $91.74 | $89.23 | $89.23 | $79.59 | 28,812 |
| 2020-05-29 | $87.97 | $90.86 | $87.54 | $89.99 | $80.27 | 44,438 |
| 2020-05-28 | $91.00 | $91.19 | $87.89 | $88.60 | $79.03 | 98,701 |
| 2020-05-27 | $88.08 | $90.48 | $87.20 | $90.08 | $80.35 | 39,466 |
| 2020-05-26 | $85.77 | $87.76 | $85.77 | $86.77 | $77.39 | 51,538 |
| 2020-05-22 | $83.38 | $83.91 | $81.61 | $83.68 | $74.64 | 26,266 |
| 2020-05-21 | $82.98 | $83.60 | $81.87 | $83.03 | $74.06 | 34,461 |
| 2020-05-20 | $83.11 | $85.01 | $82.29 | $82.88 | $73.92 | 36,226 |
| 2020-05-19 | $83.42 | $85.77 | $81.91 | $81.91 | $73.06 | 70,602 |
| 2020-05-18 | $82.25 | $83.59 | $82.18 | $82.70 | $73.76 | 56,220 |
| 2020-05-15 | $79.33 | $82.30 | $79.33 | $79.61 | $71.01 | 219,823 |
| 2020-05-14 | $79.02 | $80.30 | $77.46 | $79.47 | $70.88 | 48,344 |
| 2020-05-13 | $80.38 | $80.92 | $77.80 | $80.16 | $71.50 | 43,129 |
| 2020-05-12 | $80.84 | $82.52 | $79.78 | $80.02 | $71.37 | 53,227 |
| 2020-05-11 | $81.66 | $83.29 | $79.90 | $80.12 | $71.46 | 64,023 |
| 2020-05-08 | $81.35 | $83.73 | $81.32 | $82.23 | $73.35 | 48,231 |
| 2020-05-07 | $82.20 | $82.20 | $79.52 | $79.86 | $71.23 | 45,431 |
| 2020-05-06 | $83.53 | $83.53 | $80.47 | $80.85 | $72.11 | 48,865 |
| 2020-05-05 | $82.76 | $83.92 | $82.01 | $82.56 | $73.64 | 67,478 |
| 2020-05-04 | $80.39 | $83.04 | $79.61 | $81.23 | $72.45 | 38,792 |
| 2020-05-01 | $79.89 | $81.71 | $77.55 | $80.50 | $71.80 | 40,560 |
| 2020-04-30 | $88.68 | $89.47 | $80.49 | $81.31 | $72.52 | 83,987 |
| 2020-04-29 | $92.50 | $92.50 | $89.70 | $89.91 | $80.20 | 65,654 |
| 2020-04-28 | $92.00 | $93.98 | $90.21 | $91.19 | $81.34 | 65,112 |
| 2020-04-27 | $90.83 | $91.80 | $89.90 | $91.04 | $81.20 | 49,019 |
| 2020-04-24 | $89.55 | $90.98 | $86.41 | $89.55 | $79.87 | 47,398 |
| 2020-04-23 | $88.94 | $90.25 | $87.72 | $88.45 | $78.89 | 38,116 |
| 2020-04-22 | $90.00 | $90.00 | $87.34 | $88.55 | $78.98 | 37,468 |
| 2020-04-21 | $86.86 | $89.66 | $86.74 | $88.02 | $78.51 | 52,809 |
| 2020-04-20 | $86.46 | $90.30 | $86.46 | $88.55 | $78.98 | 33,294 |
| 2020-04-17 | $85.35 | $88.49 | $85.35 | $88.35 | $78.80 | 40,765 |
| 2020-04-16 | $85.67 | $86.18 | $83.60 | $85.25 | $76.04 | 41,631 |
| 2020-04-15 | $83.82 | $87.32 | $81.96 | $85.50 | $76.26 | 45,590 |
| 2020-04-14 | $84.70 | $86.60 | $83.07 | $86.42 | $77.08 | 47,629 |
| 2020-04-13 | $81.95 | $84.58 | $80.20 | $83.82 | $74.76 | 30,993 |
| 2020-04-09 | $80.24 | $83.04 | $79.42 | $82.60 | $73.68 | 31,644 |
| 2020-04-08 | $79.03 | $79.41 | $76.33 | $79.15 | $70.60 | 37,563 |
| 2020-04-07 | $78.67 | $79.95 | $77.45 | $78.32 | $69.86 | 37,979 |
| 2020-04-06 | $74.60 | $78.80 | $74.60 | $77.57 | $69.19 | 44,181 |
| 2020-04-03 | $72.71 | $73.96 | $70.37 | $73.39 | $65.46 | 47,088 |
| 2020-04-02 | $72.14 | $74.21 | $72.01 | $73.73 | $65.76 | 55,183 |
| 2020-04-01 | $68.24 | $73.32 | $68.17 | $73.26 | $65.34 | 80,590 |
| 2020-03-31 | $69.79 | $70.81 | $69.03 | $70.81 | $63.16 | 112,952 |
| 2020-03-30 | $66.75 | $70.59 | $66.75 | $70.01 | $62.45 | 114,773 |
| 2020-03-27 | $71.91 | $73.29 | $66.60 | $67.09 | $59.84 | 63,383 |
| 2020-03-26 | $73.65 | $76.94 | $72.89 | $73.70 | $65.74 | 57,363 |
| 2020-03-25 | $75.89 | $77.02 | $72.51 | $73.65 | $65.69 | 68,467 |
| 2020-03-24 | $81.00 | $82.12 | $74.13 | $75.40 | $67.25 | 46,617 |
| 2020-03-23 | $73.65 | $80.01 | $73.24 | $79.98 | $71.34 | 120,514 |
| 2020-03-20 | $78.11 | $80.69 | $72.93 | $73.63 | $65.67 | 101,741 |
| 2020-03-19 | $75.61 | $80.65 | $73.58 | $78.23 | $69.78 | 87,551 |
| 2020-03-18 | $74.24 | $76.52 | $71.38 | $75.96 | $67.75 | 90,550 |
| 2020-03-17 | $73.07 | $79.33 | $73.07 | $78.52 | $70.04 | 101,271 |
| 2020-03-16 | $71.25 | $76.67 | $69.36 | $72.02 | $64.24 | 88,208 |
| 2020-03-13 | $78.83 | $79.21 | $73.39 | $79.10 | $70.55 | 84,120 |
| 2020-03-12 | $73.50 | $75.19 | $69.89 | $72.50 | $64.67 | 139,803 |
| 2020-03-11 | $80.06 | $80.06 | $75.01 | $76.00 | $67.79 | 70,227 |
| 2020-03-10 | $82.12 | $82.67 | $77.77 | $81.67 | $72.85 | 103,751 |
| 2020-03-09 | $75.00 | $80.50 | $75.00 | $80.12 | $71.46 | 77,337 |
| 2020-03-06 | $76.52 | $80.06 | $76.32 | $79.89 | $71.26 | 65,785 |
| 2020-03-05 | $84.16 | $84.58 | $78.49 | $78.49 | $70.01 | 62,757 |
| 2020-03-04 | $84.95 | $86.01 | $83.99 | $86.01 | $76.72 | 47,342 |
| 2020-03-03 | $83.19 | $85.24 | $83.19 | $83.75 | $74.70 | 67,147 |
| 2020-03-02 | $79.36 | $83.50 | $79.22 | $83.26 | $74.26 | 73,294 |
| 2020-02-28 | $80.90 | $82.40 | $76.67 | $78.58 | $70.09 | 107,839 |
| 2020-02-27 | $84.62 | $86.91 | $83.65 | $86.24 | $75.96 | 102,573 |
| 2020-02-26 | $84.75 | $86.39 | $83.31 | $85.69 | $75.47 | 66,471 |
| 2020-02-25 | $90.07 | $90.24 | $84.17 | $84.17 | $74.13 | 84,750 |
| 2020-02-24 | $88.97 | $90.64 | $88.74 | $89.80 | $79.09 | 44,410 |
| 2020-02-21 | $91.54 | $92.56 | $91.14 | $91.43 | $80.53 | 24,334 |
| 2020-02-20 | $91.23 | $92.46 | $91.23 | $91.65 | $80.72 | 32,179 |
| 2020-02-19 | $91.65 | $91.94 | $91.22 | $91.48 | $80.57 | 35,199 |
| 2020-02-18 | $91.03 | $91.76 | $90.87 | $91.06 | $80.20 | 32,749 |
| 2020-02-14 | $91.49 | $91.70 | $90.76 | $91.24 | $80.36 | 31,657 |
| 2020-02-13 | $91.79 | $92.02 | $91.19 | $91.58 | $80.66 | 30,678 |
| 2020-02-12 | $93.50 | $93.50 | $91.41 | $91.82 | $80.87 | 60,353 |
| 2020-02-11 | $90.92 | $93.99 | $90.92 | $92.48 | $81.45 | 62,049 |
| 2020-02-10 | $89.55 | $91.29 | $89.48 | $90.51 | $79.72 | 35,647 |
| 2020-02-07 | $89.82 | $90.98 | $89.24 | $89.76 | $79.06 | 30,085 |
| 2020-02-06 | $90.54 | $90.80 | $89.06 | $90.04 | $79.30 | 56,103 |
| 2020-02-05 | $87.85 | $90.52 | $87.54 | $90.35 | $79.58 | 51,138 |
| 2020-02-04 | $86.99 | $87.99 | $86.35 | $86.97 | $76.60 | 64,873 |
| 2020-02-03 | $86.67 | $87.40 | $85.63 | $86.03 | $75.77 | 68,511 |
| 2020-01-31 | $86.91 | $87.30 | $86.14 | $86.19 | $75.91 | 64,372 |
| 2020-01-30 | $85.97 | $87.40 | $85.71 | $87.32 | $76.91 | 55,368 |
| 2020-01-29 | $86.90 | $87.84 | $86.22 | $86.51 | $76.19 | 70,505 |
| 2020-01-28 | $87.25 | $87.38 | $86.36 | $86.67 | $76.33 | 18,025 |
| 2020-01-27 | $85.67 | $87.31 | $85.67 | $86.77 | $76.42 | 36,792 |
| 2020-01-24 | $87.78 | $87.78 | $86.04 | $86.98 | $76.61 | 26,932 |
| 2020-01-23 | $86.32 | $87.97 | $85.99 | $87.48 | $77.05 | 43,398 |
| 2020-01-22 | $87.49 | $87.49 | $86.20 | $86.60 | $76.27 | 33,530 |
| 2020-01-21 | $89.23 | $89.53 | $87.14 | $87.34 | $76.92 | 32,265 |
| 2020-01-17 | $90.39 | $90.39 | $88.89 | $89.60 | $78.91 | 33,214 |
| 2020-01-16 | $89.43 | $90.51 | $89.01 | $89.95 | $79.22 | 35,647 |
| 2020-01-15 | $87.11 | $88.90 | $87.11 | $88.78 | $78.19 | 34,183 |
| 2020-01-14 | $87.17 | $87.63 | $86.30 | $87.25 | $76.84 | 45,935 |
| 2020-01-13 | $86.25 | $87.55 | $85.93 | $87.34 | $76.92 | 36,624 |
| 2020-01-10 | $88.00 | $88.30 | $86.03 | $86.18 | $75.90 | 35,735 |
| 2020-01-09 | $89.66 | $89.76 | $87.46 | $87.75 | $77.29 | 57,663 |
| 2020-01-08 | $88.37 | $89.91 | $88.37 | $89.22 | $78.58 | 42,394 |
| 2020-01-07 | $88.88 | $89.48 | $88.20 | $88.67 | $78.10 | 36,649 |
| 2020-01-06 | $88.16 | $90.26 | $87.28 | $89.14 | $78.51 | 45,914 |
| 2020-01-03 | $88.08 | $89.23 | $87.92 | $88.75 | $78.17 | 52,843 |
| 2020-01-02 | $88.94 | $89.44 | $88.01 | $89.09 | $78.47 | 49,555 |
| 2019-12-31 | $88.53 | $89.66 | $88.26 | $88.39 | $77.85 | 40,950 |
| 2019-12-30 | $88.95 | $89.26 | $88.05 | $88.61 | $78.04 | 31,053 |
| 2019-12-27 | $89.20 | $89.51 | $88.18 | $88.99 | $78.38 | 39,648 |
| 2019-12-26 | $89.94 | $90.07 | $88.43 | $89.08 | $78.46 | 21,650 |
| 2019-12-24 | $89.54 | $90.39 | $89.40 | $89.87 | $79.15 | 9,084 |
| 2019-12-23 | $88.56 | $90.67 | $87.78 | $89.37 | $78.71 | 31,558 |
| 2019-12-20 | $89.36 | $89.36 | $86.91 | $88.69 | $78.11 | 365,853 |
| 2019-12-19 | $88.81 | $89.08 | $87.81 | $88.75 | $78.17 | 61,625 |
| 2019-12-18 | $88.83 | $89.18 | $86.90 | $88.86 | $78.26 | 39,733 |
| 2019-12-17 | $89.48 | $90.70 | $88.41 | $88.78 | $78.19 | 59,295 |
| 2019-12-16 | $86.53 | $90.60 | $86.53 | $89.25 | $78.61 | 94,528 |
| 2019-12-13 | $86.77 | $87.55 | $85.64 | $86.44 | $76.13 | 80,397 |
| 2019-12-12 | $88.39 | $88.75 | $86.50 | $86.77 | $76.42 | 45,986 |
| 2019-12-11 | $87.70 | $88.91 | $86.71 | $88.42 | $77.88 | 47,004 |
| 2019-12-10 | $87.97 | $88.73 | $86.49 | $87.48 | $77.05 | 46,633 |
| 2019-12-09 | $86.88 | $89.12 | $86.57 | $88.00 | $77.51 | 46,179 |
| 2019-12-06 | $87.25 | $88.17 | $86.59 | $86.99 | $76.62 | 53,977 |
| 2019-12-05 | $89.14 | $89.14 | $85.52 | $86.59 | $76.26 | 56,593 |
| 2019-12-04 | $87.42 | $90.08 | $87.22 | $88.87 | $78.27 | 84,572 |
| 2019-12-03 | $85.88 | $87.58 | $85.50 | $87.00 | $76.62 | 47,278 |
| 2019-12-02 | $89.00 | $89.14 | $86.66 | $86.75 | $76.40 | 43,984 |
| 2019-11-29 | $90.02 | $90.13 | $88.75 | $88.98 | $78.37 | 13,727 |
| 2019-11-27 | $90.32 | $91.18 | $89.50 | $90.25 | $79.49 | 34,371 |
| 2019-11-26 | $91.44 | $91.96 | $89.50 | $90.00 | $79.27 | 48,737 |
| 2019-11-25 | $91.20 | $92.37 | $90.79 | $91.37 | $80.47 | 65,283 |
| 2019-11-22 | $90.46 | $91.13 | $88.90 | $90.84 | $80.01 | 21,852 |
| 2019-11-21 | $88.34 | $90.33 | $87.69 | $90.13 | $79.38 | 30,549 |
| 2019-11-20 | $89.14 | $90.85 | $88.02 | $88.15 | $77.64 | 33,874 |
| 2019-11-19 | $88.75 | $90.25 | $88.50 | $89.42 | $78.76 | 51,791 |
| 2019-11-18 | $90.51 | $90.78 | $88.02 | $88.50 | $77.95 | 27,392 |
| 2019-11-15 | $88.69 | $91.05 | $87.80 | $90.93 | $80.09 | 33,159 |
| 2019-11-14 | $87.43 | $89.45 | $87.30 | $88.21 | $77.69 | 28,054 |
| 2019-11-13 | $89.14 | $89.25 | $87.16 | $87.58 | $77.14 | 27,319 |
| 2019-11-12 | $90.50 | $91.55 | $89.30 | $89.53 | $78.85 | 26,061 |
| 2019-11-11 | $90.37 | $91.59 | $88.54 | $90.49 | $79.70 | 16,323 |
| 2019-11-08 | $89.82 | $91.44 | $89.32 | $90.90 | $80.06 | 16,722 |
| 2019-11-07 | $90.52 | $91.10 | $89.86 | $89.90 | $79.18 | 22,699 |
| 2019-11-06 | $90.22 | $90.55 | $88.72 | $89.69 | $78.99 | 43,272 |
| 2019-11-05 | $89.35 | $91.32 | $89.35 | $90.28 | $79.51 | 29,664 |
| 2019-11-04 | $87.97 | $88.88 | $87.51 | $88.86 | $78.26 | 33,181 |
| 2019-11-01 | $86.40 | $88.33 | $86.40 | $87.44 | $77.01 | 28,924 |
| 2019-10-31 | $86.28 | $86.61 | $84.85 | $86.09 | $75.82 | 26,449 |
| 2019-10-30 | $86.10 | $86.39 | $84.37 | $86.39 | $76.09 | 32,033 |
| 2019-10-29 | $83.43 | $86.16 | $83.43 | $85.96 | $75.71 | 34,531 |
| 2019-10-28 | $82.68 | $84.52 | $82.49 | $83.83 | $73.83 | 38,064 |
| 2019-10-25 | $82.11 | $83.56 | $82.11 | $82.46 | $72.63 | 23,774 |
| 2019-10-24 | $83.01 | $83.01 | $81.08 | $82.37 | $72.55 | 26,222 |
| 2019-10-23 | $82.20 | $82.78 | $80.80 | $82.70 | $72.84 | 39,348 |
| 2019-10-22 | $82.93 | $83.20 | $81.99 | $82.20 | $72.40 | 27,444 |
| 2019-10-21 | $81.76 | $83.26 | $81.60 | $82.85 | $72.97 | 45,712 |
| 2019-10-18 | $81.46 | $81.92 | $80.39 | $81.20 | $71.52 | 27,268 |
| 2019-10-17 | $81.99 | $82.65 | $81.55 | $81.85 | $72.09 | 32,614 |
| 2019-10-16 | $82.05 | $83.90 | $80.92 | $81.10 | $71.43 | 38,417 |
| 2019-10-15 | $83.12 | $84.28 | $82.13 | $82.41 | $72.58 | 23,116 |
| 2019-10-14 | $83.59 | $83.59 | $82.31 | $82.95 | $73.06 | 21,300 |
| 2019-10-11 | $83.74 | $86.55 | $83.74 | $84.01 | $73.99 | 31,167 |
| 2019-10-10 | $83.12 | $84.41 | $82.65 | $82.85 | $72.97 | 24,921 |
| 2019-10-09 | $83.39 | $83.61 | $82.14 | $83.09 | $73.18 | 25,690 |
| 2019-10-08 | $83.25 | $84.04 | $82.61 | $82.98 | $73.08 | 45,576 |
| 2019-10-07 | $84.88 | $85.63 | $83.98 | $84.07 | $74.04 | 57,848 |
| 2019-10-04 | $85.91 | $86.22 | $84.66 | $85.30 | $75.13 | 39,786 |
| 2019-10-03 | $86.21 | $86.21 | $84.63 | $85.38 | $75.20 | 42,998 |
| 2019-10-02 | $87.78 | $87.78 | $85.89 | $85.95 | $75.70 | 59,580 |
| 2019-10-01 | $89.47 | $90.31 | $87.74 | $87.89 | $77.41 | 49,287 |
| 2019-09-30 | $89.11 | $90.11 | $88.50 | $89.09 | $78.47 | 60,140 |
| 2019-09-27 | $89.28 | $90.20 | $88.61 | $89.05 | $78.43 | 44,163 |
| 2019-09-26 | $90.36 | $90.44 | $87.17 | $88.62 | $78.05 | 32,983 |
| 2019-09-25 | $89.68 | $91.40 | $89.68 | $90.44 | $79.65 | 42,927 |
| 2019-09-24 | $90.45 | $91.08 | $88.56 | $89.73 | $79.03 | 39,266 |
| 2019-09-23 | $87.20 | $91.33 | $86.89 | $90.22 | $79.46 | 61,618 |
| 2019-09-20 | $90.75 | $92.00 | $87.55 | $88.22 | $77.70 | 156,330 |
| 2019-09-19 | $90.96 | $92.89 | $90.55 | $90.84 | $80.01 | 39,833 |
| 2019-09-18 | $93.65 | $94.06 | $89.43 | $91.32 | $80.43 | 66,326 |
| 2019-09-17 | $94.97 | $95.60 | $93.44 | $94.31 | $83.06 | 46,814 |
| 2019-09-16 | $95.37 | $96.60 | $94.67 | $95.57 | $84.17 | 56,390 |
| 2019-09-13 | $95.84 | $97.82 | $95.37 | $95.61 | $84.21 | 70,614 |
| 2019-09-12 | $94.00 | $95.45 | $92.68 | $95.11 | $83.77 | 86,660 |
| 2019-09-11 | $88.78 | $94.40 | $88.78 | $93.99 | $82.78 | 110,707 |
| 2019-09-10 | $89.00 | $89.79 | $87.91 | $88.26 | $77.73 | 84,445 |
| 2019-09-09 | $88.07 | $89.29 | $87.42 | $89.04 | $78.42 | 55,740 |
| 2019-09-06 | $88.72 | $89.48 | $87.50 | $87.86 | $77.38 | 47,392 |
| 2019-09-05 | $88.25 | $90.81 | $88.01 | $88.85 | $78.25 | 73,598 |
| 2019-09-04 | $86.46 | $87.36 | $86.14 | $87.24 | $76.84 | 48,805 |
| 2019-09-03 | $84.86 | $86.82 | $84.62 | $85.95 | $75.70 | 77,530 |
| 2019-08-30 | $86.26 | $86.50 | $85.25 | $85.71 | $75.49 | 43,967 |
| 2019-08-29 | $85.08 | $86.47 | $85.08 | $85.62 | $75.41 | 51,147 |
| 2019-08-28 | $82.39 | $85.17 | $82.38 | $84.34 | $74.28 | 39,406 |
| 2019-08-27 | $84.75 | $85.16 | $82.44 | $82.78 | $72.91 | 52,507 |
| 2019-08-26 | $83.61 | $85.22 | $83.08 | $84.42 | $74.35 | 41,419 |
| 2019-08-23 | $86.05 | $86.70 | $82.90 | $82.96 | $73.07 | 57,297 |
| 2019-08-22 | $84.84 | $87.38 | $84.65 | $86.37 | $76.07 | 63,604 |
| 2019-08-21 | $84.41 | $85.62 | $83.17 | $84.58 | $74.49 | 54,744 |
| 2019-08-20 | $85.64 | $85.90 | $83.05 | $83.79 | $73.80 | 76,804 |
| 2019-08-19 | $86.15 | $86.62 | $85.24 | $85.93 | $75.68 | 63,455 |
| 2019-08-16 | $86.10 | $86.96 | $85.03 | $85.50 | $75.30 | 97,281 |
| 2019-08-15 | $89.73 | $89.85 | $85.73 | $85.75 | $75.52 | 118,867 |
| 2019-08-14 | $91.85 | $92.00 | $89.01 | $90.05 | $79.31 | 75,819 |
| 2019-08-13 | $91.59 | $93.10 | $91.37 | $92.93 | $81.85 | 62,608 |
| 2019-08-12 | $91.99 | $91.99 | $90.71 | $91.50 | $80.59 | 165,052 |
| 2019-08-09 | $95.37 | $95.50 | $92.48 | $92.81 | $81.74 | 61,792 |
| 2019-08-08 | $94.50 | $95.57 | $94.31 | $95.52 | $84.13 | 88,243 |
| 2019-08-07 | $90.50 | $94.84 | $90.50 | $94.16 | $82.93 | 67,030 |
| 2019-08-06 | $90.57 | $91.50 | $89.96 | $91.42 | $80.52 | 52,175 |
| 2019-08-05 | $90.45 | $91.19 | $89.30 | $90.28 | $79.51 | 115,040 |
| 2019-08-02 | $91.13 | $91.54 | $90.08 | $91.50 | $80.59 | 66,083 |
| 2019-08-01 | $91.97 | $92.85 | $91.03 | $91.50 | $80.59 | 101,007 |
| 2019-07-31 | $91.69 | $93.81 | $91.54 | $91.97 | $81.00 | 81,449 |
| 2019-07-30 | $91.65 | $92.67 | $91.01 | $91.65 | $80.72 | 60,242 |
| 2019-07-29 | $92.74 | $92.74 | $91.09 | $92.01 | $81.04 | 84,275 |
| 2019-07-26 | $93.49 | $93.72 | $92.17 | $92.52 | $81.49 | 34,448 |
| 2019-07-25 | $93.18 | $93.86 | $92.23 | $93.23 | $82.11 | 48,877 |
| 2019-07-24 | $90.93 | $93.11 | $90.37 | $92.90 | $81.82 | 79,903 |
| 2019-07-23 | $90.18 | $92.26 | $89.73 | $91.34 | $80.45 | 88,320 |
| 2019-07-22 | $90.94 | $91.07 | $89.60 | $90.18 | $79.43 | 67,801 |
| 2019-07-19 | $90.39 | $91.57 | $89.77 | $90.88 | $80.04 | 88,971 |
| 2019-07-18 | $90.81 | $91.45 | $88.45 | $90.24 | $79.48 | 94,377 |
| 2019-07-17 | $92.70 | $93.22 | $90.40 | $91.25 | $80.37 | 78,783 |
| 2019-07-16 | $95.33 | $96.37 | $92.36 | $92.66 | $81.61 | 94,201 |
| 2019-07-15 | $94.55 | $95.66 | $94.07 | $95.46 | $84.08 | 86,502 |
| 2019-07-12 | $92.77 | $94.86 | $92.77 | $94.43 | $83.17 | 57,745 |
| 2019-07-11 | $91.28 | $92.83 | $88.55 | $92.54 | $81.50 | 131,708 |
| 2019-07-10 | $94.18 | $95.22 | $91.13 | $91.30 | $80.41 | 93,157 |
| 2019-07-09 | $93.45 | $94.13 | $91.73 | $94.00 | $82.79 | 84,433 |
| 2019-07-08 | $95.36 | $96.10 | $93.26 | $93.94 | $82.74 | 105,417 |
| 2019-07-05 | $94.00 | $95.71 | $93.63 | $95.58 | $84.18 | 100,787 |
| 2019-07-03 | $93.75 | $94.68 | $93.32 | $94.50 | $83.23 | 54,603 |
| 2019-07-02 | $93.31 | $94.00 | $92.34 | $93.74 | $82.56 | 73,455 |
| 2019-07-01 | $93.96 | $94.60 | $93.22 | $93.31 | $82.18 | 95,657 |
| 2019-06-28 | $89.80 | $93.50 | $89.77 | $93.29 | $82.16 | 157,079 |
| 2019-06-27 | $90.36 | $91.16 | $89.91 | $89.98 | $79.25 | 94,720 |
| 2019-06-26 | $94.05 | $94.48 | $90.41 | $90.50 | $79.71 | 84,543 |
| 2019-06-25 | $93.53 | $94.84 | $92.79 | $93.91 | $82.71 | 96,185 |
| 2019-06-24 | $93.79 | $94.90 | $93.11 | $93.41 | $82.27 | 130,786 |
| 2019-06-21 | $92.61 | $95.70 | $92.50 | $93.64 | $82.47 | 342,906 |
| 2019-06-20 | $92.31 | $93.00 | $90.50 | $92.76 | $81.70 | 148,702 |
| 2019-06-19 | $91.51 | $92.14 | $90.50 | $91.72 | $80.78 | 104,566 |
| 2019-06-18 | $90.88 | $92.47 | $90.50 | $91.67 | $80.74 | 47,468 |
| 2019-06-17 | $94.37 | $94.37 | $89.24 | $90.51 | $79.72 | 120,629 |
| 2019-06-14 | $94.12 | $96.65 | $94.12 | $94.40 | $83.14 | 79,166 |
| 2019-06-13 | $93.55 | $94.48 | $93.48 | $94.24 | $83.00 | 60,209 |
| 2019-06-12 | $92.41 | $93.91 | $91.94 | $93.22 | $82.10 | 65,435 |
| 2019-06-11 | $93.93 | $94.50 | $92.05 | $92.57 | $81.53 | 84,887 |
| 2019-06-10 | $93.77 | $94.05 | $90.63 | $93.42 | $82.28 | 123,846 |
| 2019-06-07 | $97.18 | $98.55 | $93.36 | $93.68 | $82.51 | 58,545 |
| 2019-06-06 | $96.60 | $97.23 | $95.49 | $96.87 | $85.32 | 78,676 |
| 2019-06-05 | $98.60 | $98.64 | $96.34 | $96.60 | $85.08 | 82,777 |
| 2019-06-04 | $97.85 | $98.34 | $96.80 | $98.18 | $86.47 | 104,376 |
| 2019-06-03 | $97.81 | $98.63 | $96.71 | $97.30 | $85.70 | 100,513 |
| 2019-05-31 | $98.70 | $99.25 | $97.40 | $97.89 | $86.22 | 96,123 |
| 2019-05-30 | $99.95 | $100.62 | $98.92 | $99.60 | $87.72 | 93,137 |
| 2019-05-29 | $101.30 | $101.86 | $98.19 | $99.57 | $87.70 | 101,364 |
| 2019-05-28 | $99.91 | $102.27 | $99.91 | $101.77 | $89.63 | 64,504 |
| 2019-05-24 | $101.50 | $101.92 | $100.81 | $101.18 | $89.11 | 88,413 |
| 2019-05-23 | $100.74 | $101.58 | $99.04 | $101.25 | $89.18 | 118,649 |
| 2019-05-22 | $101.22 | $102.29 | $100.38 | $101.14 | $89.08 | 92,899 |
| 2019-05-21 | $100.76 | $101.62 | $100.26 | $101.15 | $89.09 | 74,206 |
| 2019-05-20 | $100.95 | $102.07 | $100.19 | $101.00 | $88.96 | 105,211 |
| 2019-05-17 | $100.37 | $102.30 | $100.11 | $101.37 | $89.28 | 69,214 |
| 2019-05-16 | $101.12 | $102.19 | $100.41 | $101.01 | $88.96 | 150,402 |
| 2019-05-15 | $101.14 | $101.98 | $99.59 | $101.02 | $88.97 | 99,467 |
| 2019-05-14 | $101.35 | $103.18 | $100.02 | $101.72 | $89.59 | 72,344 |
| 2019-05-13 | $105.75 | $105.75 | $100.71 | $101.16 | $89.10 | 83,209 |
| 2019-05-10 | $108.16 | $109.91 | $105.00 | $107.74 | $94.89 | 88,412 |
| 2019-05-09 | $108.98 | $108.98 | $105.57 | $107.91 | $95.04 | 69,236 |
| 2019-05-08 | $110.00 | $110.17 | $108.61 | $109.04 | $96.04 | 44,867 |
| 2019-05-07 | $108.82 | $110.69 | $108.79 | $110.33 | $97.17 | 104,276 |
| 2019-05-06 | $107.67 | $109.35 | $106.13 | $108.52 | $95.58 | 102,732 |
| 2019-05-03 | $106.74 | $110.39 | $106.74 | $109.13 | $96.12 | 64,082 |
| 2019-05-02 | $105.88 | $108.63 | $105.00 | $105.93 | $93.30 | 90,670 |
| 2019-05-01 | $106.57 | $107.37 | $104.67 | $105.60 | $93.01 | 78,858 |
| 2019-04-30 | $108.84 | $109.75 | $106.02 | $106.50 | $93.80 | 123,535 |
| 2019-04-29 | $110.00 | $110.00 | $103.18 | $108.11 | $95.22 | 105,117 |
| 2019-04-26 | $111.01 | $112.50 | $110.43 | $112.50 | $99.08 | 50,511 |
| 2019-04-25 | $109.51 | $112.08 | $109.16 | $110.88 | $97.66 | 50,769 |
| 2019-04-24 | $108.80 | $110.60 | $108.52 | $109.65 | $96.57 | 35,579 |
| 2019-04-23 | $107.63 | $112.26 | $107.63 | $108.94 | $95.95 | 83,670 |
| 2019-04-22 | $106.96 | $108.80 | $106.51 | $107.62 | $94.79 | 30,675 |
| 2019-04-18 | $105.82 | $107.26 | $105.09 | $106.90 | $94.15 | 15,923 |
| 2019-04-17 | $108.55 | $109.44 | $104.80 | $105.98 | $93.34 | 42,180 |
| 2019-04-16 | $109.60 | $109.83 | $107.33 | $108.37 | $95.45 | 32,057 |
| 2019-04-15 | $108.34 | $109.44 | $107.55 | $109.08 | $96.07 | 42,180 |
| 2019-04-12 | $108.96 | $109.87 | $107.59 | $108.41 | $95.48 | 28,968 |
| 2019-04-11 | $107.64 | $109.30 | $107.64 | $108.38 | $95.45 | 28,862 |
| 2019-04-10 | $106.59 | $107.95 | $106.00 | $107.95 | $95.08 | 37,969 |
| 2019-04-09 | $106.37 | $107.94 | $106.06 | $106.58 | $93.87 | 55,013 |
| 2019-04-08 | $107.45 | $108.05 | $106.50 | $107.00 | $94.24 | 26,657 |
| 2019-04-05 | $107.01 | $108.79 | $107.01 | $107.86 | $95.00 | 26,127 |
| 2019-04-04 | $104.83 | $106.85 | $104.10 | $106.69 | $93.97 | 45,052 |
| 2019-04-03 | $106.95 | $107.99 | $103.40 | $105.00 | $92.48 | 70,217 |
| 2019-04-02 | $108.60 | $109.79 | $106.70 | $106.95 | $94.20 | 46,621 |
| 2019-04-01 | $109.52 | $110.56 | $107.26 | $108.17 | $95.27 | 65,955 |
| 2019-03-29 | $111.91 | $112.05 | $108.14 | $108.55 | $95.60 | 80,924 |
| 2019-03-28 | $112.00 | $113.60 | $109.77 | $111.13 | $97.88 | 45,466 |
| 2019-03-27 | $111.06 | $112.87 | $109.79 | $111.88 | $98.54 | 39,183 |
| 2019-03-26 | $111.46 | $113.25 | $110.40 | $110.90 | $97.67 | 57,107 |
| 2019-03-25 | $108.30 | $111.33 | $108.20 | $110.79 | $97.58 | 30,410 |
| 2019-03-22 | $109.94 | $110.86 | $108.22 | $108.51 | $95.57 | 48,879 |
| 2019-03-21 | $108.02 | $112.21 | $108.02 | $110.66 | $97.46 | 70,613 |
| 2019-03-20 | $108.10 | $110.76 | $107.62 | $108.21 | $95.31 | 39,483 |
| 2019-03-19 | $108.31 | $109.54 | $107.77 | $108.07 | $95.18 | 28,706 |
| 2019-03-18 | $108.29 | $109.84 | $106.96 | $108.13 | $95.23 | 80,428 |
| 2019-03-15 | $109.29 | $109.60 | $107.92 | $108.40 | $95.47 | 271,406 |
| 2019-03-14 | $106.55 | $110.57 | $106.55 | $109.24 | $96.21 | 65,020 |
| 2019-03-13 | $105.86 | $107.50 | $104.75 | $106.92 | $94.17 | 46,083 |
| 2019-03-12 | $104.67 | $106.72 | $104.05 | $105.13 | $92.59 | 45,960 |
| 2019-03-11 | $105.38 | $105.60 | $103.41 | $104.43 | $91.98 | 62,623 |
| 2019-03-08 | $103.80 | $105.75 | $103.11 | $105.39 | $92.82 | 25,373 |
| 2019-03-07 | $104.96 | $105.63 | $103.70 | $104.16 | $91.74 | 33,867 |
| 2019-03-06 | $103.00 | $105.60 | $102.11 | $105.21 | $92.66 | 72,017 |
| 2019-03-05 | $102.66 | $102.83 | $99.24 | $102.62 | $90.38 | 78,023 |
| 2019-03-04 | $112.27 | $112.27 | $102.35 | $102.77 | $90.51 | 95,409 |
| 2019-03-01 | $112.54 | $112.54 | $109.50 | $111.97 | $98.62 | 42,372 |
| 2019-02-28 | $113.67 | $115.50 | $111.62 | $112.14 | $98.77 | 45,846 |
| 2019-02-27 | $119.10 | $121.36 | $117.60 | $119.52 | $100.77 | 55,089 |
| 2019-02-26 | $122.02 | $122.02 | $116.30 | $118.80 | $100.17 | 67,394 |
| 2019-02-25 | $126.38 | $126.44 | $121.59 | $122.02 | $102.88 | 47,409 |
| 2019-02-22 | $121.91 | $124.95 | $121.65 | $124.31 | $104.81 | 55,816 |
| 2019-02-21 | $120.50 | $121.65 | $119.35 | $121.00 | $102.02 | 30,214 |
| 2019-02-20 | $119.84 | $121.00 | $118.08 | $120.28 | $101.41 | 56,991 |
| 2019-02-19 | $125.64 | $125.90 | $118.99 | $119.84 | $101.04 | 81,037 |
| 2019-02-15 | $128.40 | $133.12 | $128.39 | $130.50 | $110.03 | 41,363 |
| 2019-02-14 | $126.99 | $128.12 | $125.01 | $127.46 | $107.47 | 24,532 |
| 2019-02-13 | $123.66 | $127.63 | $123.20 | $127.52 | $107.52 | 28,185 |
| 2019-02-12 | $123.88 | $125.29 | $120.79 | $123.22 | $103.89 | 24,116 |
| 2019-02-11 | $124.08 | $124.21 | $122.69 | $123.43 | $104.07 | 11,774 |
| 2019-02-08 | $121.35 | $123.89 | $120.22 | $123.89 | $104.46 | 23,685 |
| 2019-02-07 | $120.63 | $122.10 | $120.63 | $121.68 | $102.59 | 16,589 |
| 2019-02-06 | $120.33 | $121.78 | $120.33 | $121.01 | $102.03 | 13,548 |
| 2019-02-05 | $119.13 | $120.96 | $118.37 | $120.32 | $101.45 | 34,530 |
| 2019-02-04 | $119.20 | $120.94 | $117.58 | $118.86 | $100.22 | 26,401 |
| 2019-02-01 | $119.55 | $121.62 | $117.77 | $119.74 | $100.96 | 23,501 |
| 2019-01-31 | $119.31 | $120.63 | $118.28 | $119.62 | $100.86 | 29,917 |
| 2019-01-30 | $119.97 | $120.82 | $119.02 | $119.63 | $100.87 | 25,999 |
| 2019-01-29 | $120.98 | $122.04 | $119.40 | $119.62 | $100.86 | 31,100 |
| 2019-01-28 | $121.23 | $122.68 | $119.00 | $121.34 | $102.31 | 16,388 |
| 2019-01-25 | $124.34 | $124.34 | $120.73 | $122.32 | $103.13 | 15,118 |
| 2019-01-24 | $123.06 | $124.06 | $122.98 | $123.74 | $104.33 | 9,652 |
| 2019-01-23 | $122.14 | $125.07 | $121.64 | $123.01 | $103.72 | 19,751 |
| 2019-01-22 | $125.46 | $126.34 | $122.00 | $122.45 | $103.24 | 27,141 |
| 2019-01-18 | $124.18 | $127.53 | $124.18 | $125.96 | $106.20 | 31,346 |
| 2019-01-17 | $121.26 | $125.00 | $121.23 | $123.59 | $104.20 | 31,251 |
| 2019-01-16 | $119.38 | $123.27 | $119.33 | $121.75 | $102.65 | 29,769 |
| 2019-01-15 | $119.91 | $120.72 | $118.40 | $119.35 | $100.63 | 12,950 |
| 2019-01-14 | $120.28 | $120.85 | $117.29 | $119.87 | $101.07 | 14,334 |
| 2019-01-11 | $117.92 | $120.93 | $116.60 | $120.87 | $101.91 | 30,560 |
| 2019-01-10 | $118.09 | $119.25 | $116.82 | $119.25 | $100.55 | 23,845 |
| 2019-01-09 | $119.00 | $119.79 | $117.56 | $118.09 | $99.57 | 17,060 |
| 2019-01-08 | $115.91 | $120.68 | $115.59 | $118.39 | $99.82 | 32,526 |
| 2019-01-07 | $117.77 | $117.77 | $112.95 | $115.06 | $97.01 | 29,036 |
| 2019-01-04 | $115.46 | $117.99 | $115.00 | $117.76 | $99.29 | 21,302 |
| 2019-01-03 | $116.02 | $116.02 | $114.01 | $114.48 | $96.52 | 35,982 |
| 2019-01-02 | $116.10 | $117.50 | $114.50 | $115.84 | $97.67 | 41,079 |
| 2018-12-31 | $119.55 | $120.21 | $116.50 | $116.92 | $98.58 | 28,485 |
| 2018-12-28 | $115.37 | $121.19 | $115.00 | $119.56 | $100.81 | 23,109 |
| 2018-12-27 | $111.07 | $114.62 | $110.60 | $114.61 | $96.63 | 32,483 |
| 2018-12-26 | $113.81 | $113.81 | $109.50 | $112.23 | $94.63 | 42,259 |
| 2018-12-24 | $114.01 | $115.16 | $112.52 | $113.11 | $95.37 | 23,722 |
| 2018-12-21 | $115.62 | $117.22 | $114.50 | $114.80 | $96.79 | 227,628 |
| 2018-12-20 | $118.69 | $118.69 | $112.46 | $115.40 | $97.30 | 36,346 |
| 2018-12-19 | $121.57 | $123.23 | $118.00 | $118.99 | $100.33 | 30,377 |
| 2018-12-18 | $120.20 | $122.64 | $118.89 | $120.83 | $101.88 | 24,454 |
| 2018-12-17 | $121.25 | $123.41 | $117.90 | $119.05 | $100.38 | 33,721 |
| 2018-12-14 | $122.65 | $123.20 | $119.47 | $121.48 | $102.43 | 21,541 |
| 2018-12-13 | $127.91 | $127.91 | $121.87 | $123.32 | $103.98 | 29,397 |
| 2018-12-12 | $124.66 | $129.04 | $123.76 | $127.71 | $107.68 | 45,140 |
| 2018-12-11 | $122.58 | $124.58 | $120.57 | $123.68 | $104.28 | 32,155 |
| 2018-12-10 | $121.00 | $123.00 | $119.72 | $121.29 | $102.27 | 46,594 |
| 2018-12-07 | $121.41 | $123.42 | $119.80 | $121.17 | $102.16 | 29,041 |
| 2018-12-06 | $123.87 | $123.96 | $119.47 | $121.42 | $102.38 | 53,784 |
| 2018-12-04 | $128.51 | $129.04 | $124.25 | $125.23 | $105.59 | 38,164 |
| 2018-12-03 | $130.27 | $130.27 | $126.60 | $128.47 | $108.32 | 27,428 |
| 2018-11-30 | $127.61 | $129.10 | $125.24 | $128.48 | $108.33 | 40,018 |
| 2018-11-29 | $127.49 | $129.74 | $127.18 | $127.61 | $107.59 | 11,857 |
| 2018-11-28 | $124.69 | $128.01 | $123.84 | $127.66 | $107.64 | 26,628 |
| 2018-11-27 | $126.00 | $126.00 | $123.18 | $124.42 | $104.90 | 28,597 |
| 2018-11-26 | $127.54 | $127.99 | $124.74 | $126.08 | $106.30 | 22,022 |
| 2018-11-23 | $127.31 | $127.98 | $125.32 | $126.64 | $106.78 | 7,949 |
| 2018-11-21 | $129.29 | $129.29 | $126.29 | $127.91 | $107.85 | 15,765 |
| 2018-11-20 | $130.71 | $130.89 | $127.14 | $128.73 | $108.54 | 27,479 |
| 2018-11-19 | $130.73 | $133.95 | $130.73 | $132.01 | $111.30 | 31,830 |
| 2018-11-16 | $127.47 | $131.51 | $126.57 | $131.11 | $110.55 | 27,178 |
| 2018-11-15 | $127.60 | $129.05 | $125.63 | $127.92 | $107.86 | 20,120 |
| 2018-11-14 | $130.97 | $131.85 | $127.86 | $128.47 | $108.32 | 21,884 |
| 2018-11-13 | $132.04 | $133.04 | $129.83 | $130.78 | $110.27 | 28,788 |
| 2018-11-12 | $133.16 | $133.16 | $127.93 | $132.00 | $111.30 | 20,020 |
| 2018-11-09 | $132.40 | $133.58 | $131.79 | $133.40 | $112.48 | 20,688 |
| 2018-11-08 | $131.06 | $132.79 | $129.47 | $132.79 | $111.96 | 10,790 |
| 2018-11-07 | $127.31 | $131.33 | $127.31 | $131.21 | $110.63 | 14,271 |
| 2018-11-06 | $125.27 | $128.24 | $125.13 | $126.42 | $106.59 | 24,698 |
| 2018-11-05 | $126.63 | $126.91 | $125.48 | $125.54 | $105.85 | 18,996 |
| 2018-11-02 | $126.38 | $128.69 | $126.38 | $126.56 | $106.71 | 21,933 |
| 2018-11-01 | $125.98 | $128.28 | $125.49 | $126.02 | $106.25 | 40,428 |
| 2018-10-31 | $127.10 | $127.10 | $124.65 | $124.67 | $105.12 | 28,607 |
| 2018-10-30 | $123.00 | $125.86 | $122.98 | $125.68 | $105.97 | 38,857 |
| 2018-10-29 | $127.04 | $127.47 | $121.23 | $122.76 | $103.50 | 38,894 |
| 2018-10-26 | $124.36 | $126.57 | $122.51 | $125.75 | $106.03 | 20,178 |
| 2018-10-25 | $124.67 | $127.05 | $123.44 | $125.77 | $106.04 | 28,840 |
| 2018-10-24 | $128.34 | $131.73 | $123.83 | $124.01 | $104.56 | 66,128 |
| 2018-10-23 | $127.99 | $128.49 | $126.36 | $128.30 | $108.18 | 28,468 |
| 2018-10-22 | $124.41 | $128.80 | $123.78 | $128.52 | $108.36 | 16,772 |
| 2018-10-19 | $124.13 | $124.13 | $123.00 | $123.78 | $104.37 | 16,276 |
| 2018-10-18 | $125.82 | $126.73 | $122.75 | $124.13 | $104.66 | 25,786 |
| 2018-10-17 | $125.05 | $126.67 | $122.02 | $126.59 | $106.73 | 22,660 |
| 2018-10-16 | $123.00 | $125.79 | $121.67 | $125.19 | $105.55 | 46,868 |
| 2018-10-15 | $122.18 | $125.02 | $121.03 | $122.32 | $103.13 | 28,408 |
| 2018-10-12 | $124.07 | $124.49 | $119.62 | $122.43 | $103.23 | 34,776 |
| 2018-10-11 | $127.79 | $127.97 | $121.06 | $122.51 | $103.29 | 49,812 |
| 2018-10-10 | $131.77 | $131.77 | $128.58 | $128.61 | $108.44 | 33,823 |
| 2018-10-09 | $130.77 | $133.62 | $129.49 | $131.81 | $111.14 | 31,447 |
| 2018-10-08 | $130.20 | $131.93 | $129.25 | $131.02 | $110.47 | 29,549 |
| 2018-10-05 | $130.39 | $130.90 | $127.74 | $130.20 | $109.78 | 27,851 |
| 2018-10-04 | $128.83 | $130.46 | $127.42 | $130.45 | $109.99 | 24,886 |
| 2018-10-03 | $127.21 | $129.00 | $126.03 | $128.76 | $108.56 | 32,848 |
| 2018-10-02 | $128.05 | $128.32 | $127.00 | $127.28 | $107.32 | 19,691 |
| 2018-10-01 | $133.15 | $133.15 | $127.70 | $128.52 | $108.36 | 25,260 |
| 2018-09-28 | $128.15 | $131.30 | $128.15 | $129.65 | $109.31 | 25,832 |
| 2018-09-27 | $126.50 | $129.15 | $125.60 | $128.55 | $108.39 | 32,787 |
| 2018-09-26 | $126.40 | $126.95 | $124.70 | $126.20 | $106.41 | 44,275 |
| 2018-09-25 | $124.95 | $126.95 | $123.60 | $126.20 | $106.41 | 16,046 |
| 2018-09-24 | $124.15 | $125.10 | $123.51 | $124.95 | $105.35 | 16,571 |
| 2018-09-21 | $126.65 | $129.10 | $124.20 | $124.55 | $105.01 | 88,764 |
| 2018-09-20 | $125.10 | $127.58 | $124.60 | $126.55 | $106.70 | 31,548 |
| 2018-09-19 | $125.75 | $126.75 | $123.80 | $124.55 | $105.01 | 34,805 |
| 2018-09-18 | $126.75 | $128.05 | $125.35 | $125.90 | $106.15 | 27,003 |
| 2018-09-17 | $127.00 | $127.25 | $124.75 | $126.50 | $106.66 | 38,366 |
| 2018-09-14 | $125.05 | $128.85 | $124.00 | $127.20 | $107.25 | 23,563 |
| 2018-09-13 | $127.80 | $128.80 | $122.70 | $125.05 | $105.44 | 33,817 |
| 2018-09-12 | $129.30 | $129.30 | $127.30 | $127.65 | $107.63 | 17,209 |
| 2018-09-11 | $130.10 | $131.70 | $128.75 | $129.45 | $109.15 | 17,866 |
| 2018-09-10 | $130.25 | $130.75 | $128.65 | $130.15 | $109.74 | 14,526 |
| 2018-09-07 | $129.90 | $130.55 | $128.05 | $129.70 | $109.36 | 18,432 |
| 2018-09-06 | $130.30 | $130.70 | $129.25 | $130.30 | $109.86 | 27,221 |
| 2018-09-05 | $131.45 | $131.90 | $128.30 | $130.30 | $109.86 | 52,074 |
| 2018-09-04 | $131.60 | $132.25 | $130.46 | $131.30 | $110.71 | 39,115 |
| 2018-08-31 | $131.70 | $133.70 | $130.85 | $132.60 | $111.80 | 14,859 |
| 2018-08-30 | $134.45 | $134.50 | $130.90 | $131.85 | $111.17 | 32,548 |
| 2018-08-29 | $137.40 | $138.15 | $132.91 | $134.50 | $113.40 | 30,405 |
| 2018-08-28 | $136.25 | $137.80 | $133.85 | $137.10 | $115.60 | 48,562 |
| 2018-08-27 | $139.55 | $140.32 | $136.10 | $137.25 | $115.72 | 41,302 |
| 2018-08-24 | $138.10 | $139.05 | $137.35 | $139.05 | $117.24 | 19,809 |
| 2018-08-23 | $138.80 | $138.80 | $137.48 | $137.95 | $116.31 | 14,099 |
| 2018-08-22 | $139.25 | $140.30 | $138.45 | $139.15 | $117.32 | 38,027 |
| 2018-08-21 | $136.00 | $140.00 | $135.56 | $139.35 | $117.49 | 41,579 |
| 2018-08-20 | $136.10 | $137.10 | $135.00 | $135.35 | $114.12 | 18,285 |
| 2018-08-17 | $134.20 | $135.90 | $133.35 | $135.50 | $114.25 | 57,355 |
| 2018-08-16 | $134.85 | $136.45 | $133.70 | $134.55 | $113.45 | 27,869 |
| 2018-08-15 | $133.45 | $137.00 | $133.00 | $134.70 | $113.57 | 64,835 |
| 2018-08-14 | $128.95 | $133.95 | $128.25 | $133.85 | $112.86 | 52,680 |
| 2018-08-13 | $124.40 | $128.45 | $124.25 | $128.00 | $107.92 | 27,567 |
| 2018-08-10 | $124.90 | $125.94 | $124.45 | $124.50 | $104.97 | 10,225 |
| 2018-08-09 | $125.25 | $126.10 | $124.90 | $125.35 | $105.69 | 15,872 |
| 2018-08-08 | $125.60 | $127.95 | $124.55 | $125.30 | $105.65 | 20,674 |
| 2018-08-07 | $127.40 | $128.65 | $124.75 | $125.10 | $105.48 | 27,171 |
| 2018-08-06 | $125.95 | $127.80 | $124.70 | $127.30 | $107.33 | 55,568 |
| 2018-08-03 | $126.05 | $127.50 | $125.40 | $125.70 | $105.98 | 21,683 |
| 2018-08-02 | $124.40 | $127.75 | $124.08 | $126.15 | $106.36 | 27,212 |
| 2018-08-01 | $125.05 | $125.68 | $122.68 | $124.45 | $104.93 | 27,802 |
| 2018-07-31 | $120.15 | $125.30 | $120.15 | $124.65 | $105.10 | 35,976 |
| 2018-07-30 | $120.00 | $120.95 | $117.11 | $120.10 | $101.26 | 56,850 |
| 2018-07-27 | $121.50 | $122.45 | $117.50 | $117.60 | $99.15 | 24,777 |
| 2018-07-26 | $116.35 | $124.10 | $116.05 | $121.55 | $102.48 | 38,431 |
| 2018-07-25 | $117.00 | $117.50 | $116.15 | $116.55 | $98.27 | 32,724 |
| 2018-07-24 | $118.25 | $118.35 | $115.25 | $117.00 | $98.65 | 29,979 |
| 2018-07-23 | $119.45 | $120.25 | $118.05 | $118.10 | $99.58 | 26,752 |
| 2018-07-20 | $119.90 | $120.25 | $119.30 | $119.90 | $101.09 | 20,275 |
| 2018-07-19 | $120.00 | $120.60 | $119.80 | $120.00 | $101.18 | 23,257 |
| 2018-07-18 | $120.00 | $120.55 | $119.25 | $120.00 | $101.18 | 33,297 |
| 2018-07-17 | $119.75 | $120.85 | $119.25 | $120.00 | $101.18 | 22,664 |
| 2018-07-16 | $120.45 | $121.55 | $119.60 | $120.00 | $101.18 | 31,105 |
| 2018-07-13 | $121.10 | $122.20 | $119.65 | $120.40 | $101.52 | 33,278 |
| 2018-07-12 | $122.15 | $123.52 | $120.75 | $120.95 | $101.98 | 24,639 |
| 2018-07-11 | $121.05 | $121.85 | $120.50 | $121.60 | $102.53 | 41,869 |
| 2018-07-10 | $123.05 | $123.75 | $121.05 | $121.55 | $102.48 | 38,774 |
| 2018-07-09 | $123.40 | $124.80 | $121.40 | $122.60 | $103.37 | 43,653 |
| 2018-07-06 | $124.05 | $124.77 | $122.40 | $122.85 | $103.58 | 23,229 |
| 2018-07-05 | $124.35 | $124.60 | $123.10 | $123.85 | $104.42 | 31,319 |
| 2018-07-03 | $125.80 | $126.25 | $124.30 | $124.30 | $104.80 | 20,263 |
| 2018-07-02 | $122.75 | $125.30 | $122.75 | $125.25 | $105.60 | 61,011 |
| 2018-06-29 | $119.61 | $125.25 | $119.61 | $124.00 | $104.55 | 72,881 |
| 2018-06-28 | $126.05 | $126.43 | $123.10 | $125.00 | $105.39 | 42,863 |
| 2018-06-27 | $128.65 | $130.05 | $125.80 | $126.05 | $106.28 | 45,129 |
| 2018-06-26 | $128.80 | $129.30 | $127.30 | $127.90 | $107.84 | 40,082 |
| 2018-06-25 | $129.85 | $130.13 | $127.00 | $128.55 | $108.39 | 47,496 |
| 2018-06-22 | $130.35 | $130.95 | $129.15 | $129.95 | $109.57 | 46,950 |
| 2018-06-21 | $130.15 | $131.20 | $129.00 | $130.05 | $109.65 | 42,549 |
| 2018-06-20 | $130.65 | $130.95 | $129.32 | $130.00 | $109.61 | 50,396 |
| 2018-06-19 | $129.60 | $132.50 | $128.70 | $130.75 | $110.24 | 76,225 |
| 2018-06-18 | $130.85 | $131.90 | $127.25 | $130.60 | $110.12 | 107,461 |
| 2018-06-15 | $135.00 | $136.65 | $131.85 | $131.85 | $111.17 | 499,868 |
| 2018-06-14 | $132.05 | $135.45 | $132.05 | $135.00 | $113.83 | 121,121 |
| 2018-06-13 | $128.30 | $134.10 | $128.07 | $132.75 | $111.93 | 109,997 |
| 2018-06-12 | $128.30 | $129.95 | $126.95 | $128.70 | $108.51 | 122,646 |
| 2018-06-11 | $118.95 | $130.05 | $118.95 | $128.95 | $108.72 | 219,620 |
| 2018-06-08 | $117.05 | $119.25 | $117.05 | $119.00 | $100.33 | 76,699 |
| 2018-06-07 | $115.00 | $117.85 | $114.91 | $117.35 | $98.94 | 54,651 |
| 2018-06-06 | $112.85 | $115.00 | $112.85 | $114.80 | $96.79 | 43,854 |
| 2018-06-05 | $112.85 | $113.25 | $111.80 | $112.40 | $94.77 | 21,385 |
| 2018-06-04 | $113.05 | $113.70 | $111.95 | $112.95 | $95.23 | 28,720 |
| 2018-06-01 | $113.25 | $114.00 | $112.00 | $112.50 | $94.85 | 42,176 |
| 2018-05-31 | $113.45 | $113.75 | $111.05 | $112.90 | $95.19 | 34,035 |
| 2018-05-30 | $110.80 | $113.80 | $110.80 | $113.70 | $95.87 | 56,168 |
| 2018-05-29 | $110.35 | $111.50 | $110.00 | $110.25 | $92.96 | 57,584 |
| 2018-05-25 | $108.85 | $110.95 | $108.68 | $110.85 | $93.46 | 63,575 |
| 2018-05-24 | $107.20 | $109.00 | $106.70 | $108.55 | $91.52 | 52,794 |
| 2018-05-23 | $106.90 | $108.55 | $106.65 | $108.00 | $91.06 | 34,174 |
| 2018-05-22 | $107.95 | $108.30 | $106.85 | $107.15 | $90.34 | 22,305 |
| 2018-05-21 | $107.00 | $108.30 | $106.55 | $107.65 | $90.77 | 36,479 |
| 2018-05-18 | $108.85 | $108.85 | $106.80 | $106.90 | $90.13 | 56,255 |
| 2018-05-17 | $107.00 | $108.65 | $106.55 | $108.25 | $91.27 | 50,971 |
| 2018-05-16 | $103.20 | $107.50 | $103.20 | $107.05 | $90.26 | 86,581 |
| 2018-05-15 | $101.25 | $103.30 | $100.32 | $103.05 | $86.89 | 60,382 |
| 2018-05-14 | $99.30 | $101.60 | $98.60 | $101.45 | $85.54 | 61,125 |
| 2018-05-11 | $98.15 | $99.90 | $98.10 | $99.50 | $83.89 | 30,231 |
| 2018-05-10 | $97.30 | $98.50 | $96.71 | $98.25 | $82.84 | 31,182 |
| 2018-05-09 | $97.15 | $97.40 | $95.50 | $97.25 | $82.00 | 21,724 |
| 2018-05-08 | $96.80 | $97.40 | $95.90 | $96.90 | $81.70 | 45,896 |
| 2018-05-07 | $96.15 | $97.00 | $96.00 | $96.75 | $81.57 | 29,317 |
| 2018-05-04 | $94.15 | $96.30 | $93.70 | $95.85 | $80.82 | 26,878 |
| 2018-05-03 | $95.20 | $95.35 | $93.60 | $94.40 | $79.59 | 22,719 |
| 2018-05-02 | $95.70 | $97.00 | $95.05 | $95.25 | $80.31 | 27,286 |
| 2018-05-01 | $95.50 | $95.85 | $93.35 | $95.75 | $80.73 | 44,151 |
| 2018-04-30 | $95.55 | $97.95 | $95.55 | $95.75 | $80.73 | 70,605 |
| 2018-04-27 | $97.10 | $97.15 | $95.10 | $95.25 | $80.31 | 33,514 |
| 2018-04-26 | $97.90 | $98.30 | $97.15 | $97.20 | $81.95 | 33,827 |
| 2018-04-25 | $96.90 | $98.25 | $95.85 | $97.55 | $82.25 | 60,954 |
| 2018-04-24 | $97.15 | $97.60 | $95.35 | $97.05 | $81.83 | 43,270 |
| 2018-04-23 | $96.50 | $97.00 | $95.00 | $96.55 | $81.41 | 23,944 |
| 2018-04-20 | $97.40 | $97.70 | $96.15 | $96.65 | $81.49 | 21,628 |
| 2018-04-19 | $97.35 | $98.70 | $97.10 | $97.50 | $82.21 | 44,078 |
| 2018-04-18 | $96.60 | $98.10 | $96.60 | $97.40 | $82.12 | 42,121 |
| 2018-04-17 | $95.75 | $97.80 | $95.75 | $96.55 | $81.41 | 40,534 |
| 2018-04-16 | $94.90 | $95.95 | $94.20 | $95.55 | $80.56 | 32,477 |
| 2018-04-13 | $94.60 | $95.55 | $94.00 | $94.70 | $79.85 | 29,608 |
| 2018-04-12 | $94.90 | $95.20 | $94.00 | $94.45 | $79.64 | 26,014 |
| 2018-04-11 | $92.65 | $94.93 | $92.65 | $94.70 | $79.85 | 38,097 |
| 2018-04-10 | $94.15 | $94.15 | $92.55 | $92.85 | $78.29 | 47,982 |
| 2018-04-09 | $94.15 | $94.65 | $92.10 | $93.15 | $78.54 | 44,267 |
| 2018-04-06 | $95.40 | $97.90 | $93.58 | $94.05 | $79.30 | 43,234 |
| 2018-04-05 | $96.40 | $96.40 | $95.25 | $95.85 | $80.82 | 51,038 |
| 2018-04-04 | $92.95 | $96.85 | $92.95 | $96.15 | $81.07 | 72,771 |
| 2018-04-03 | $93.55 | $94.60 | $92.05 | $93.85 | $79.13 | 45,382 |
| 2018-04-02 | $93.75 | $94.98 | $92.00 | $93.25 | $78.62 | 48,906 |
| 2018-03-29 | $95.55 | $96.65 | $93.60 | $93.75 | $79.05 | 61,314 |
| 2018-03-28 | $94.50 | $95.85 | $93.40 | $95.10 | $80.18 | 48,228 |
| 2018-03-27 | $96.30 | $96.70 | $94.13 | $94.50 | $79.68 | 47,462 |
| 2018-03-26 | $95.90 | $96.90 | $93.40 | $96.05 | $80.98 | 56,033 |
| 2018-03-23 | $98.10 | $98.60 | $94.45 | $94.75 | $79.89 | 46,080 |
| 2018-03-22 | $98.45 | $99.70 | $97.85 | $98.10 | $82.71 | 64,734 |
| 2018-03-21 | $99.30 | $99.65 | $98.75 | $99.05 | $83.51 | 51,899 |
| 2018-03-20 | $99.85 | $99.85 | $98.00 | $99.20 | $83.64 | 63,466 |
| 2018-03-19 | $97.15 | $99.80 | $96.70 | $99.55 | $83.94 | 103,635 |
| 2018-03-16 | $97.20 | $97.75 | $95.65 | $97.45 | $82.16 | 281,127 |
| 2018-03-15 | $96.45 | $97.68 | $95.70 | $97.00 | $81.79 | 54,959 |
| 2018-03-14 | $96.40 | $96.95 | $95.45 | $96.20 | $81.11 | 40,870 |
| 2018-03-13 | $94.85 | $96.85 | $94.50 | $95.80 | $80.77 | 37,764 |
| 2018-03-12 | $94.95 | $97.75 | $94.00 | $94.45 | $79.64 | 76,580 |
| 2018-03-09 | $97.25 | $98.95 | $96.95 | $98.00 | $82.63 | 69,606 |
| 2018-03-08 | $95.30 | $97.15 | $94.70 | $97.15 | $81.91 | 68,122 |
| 2018-03-07 | $93.50 | $95.50 | $93.45 | $95.10 | $80.18 | 45,068 |
| 2018-03-06 | $94.20 | $94.30 | $92.50 | $94.00 | $79.26 | 44,185 |
| 2018-03-05 | $92.05 | $94.20 | $91.80 | $93.85 | $79.13 | 70,010 |
| 2018-03-02 | $90.40 | $92.95 | $90.15 | $92.45 | $77.95 | 43,909 |
| 2018-03-01 | $90.90 | $91.18 | $88.80 | $90.95 | $76.68 | 85,495 |
| 2018-02-28 | $95.75 | $95.75 | $90.10 | $90.80 | $76.56 | 102,315 |
| 2018-02-27 | $101.85 | $103.25 | $101.50 | $101.75 | $80.47 | 77,916 |
| 2018-02-26 | $102.45 | $103.00 | $100.50 | $101.80 | $80.51 | 76,663 |
| 2018-02-23 | $102.85 | $103.25 | $102.05 | $102.20 | $80.83 | 52,986 |
| 2018-02-22 | $101.85 | $103.35 | $101.45 | $102.45 | $81.03 | 39,748 |
| 2018-02-21 | $101.40 | $104.50 | $100.10 | $101.45 | $80.24 | 51,123 |
| 2018-02-20 | $101.70 | $102.00 | $99.05 | $101.40 | $80.20 | 53,281 |
| 2018-02-16 | $100.40 | $103.00 | $100.40 | $102.00 | $80.67 | 164,002 |
| 2018-02-15 | $99.10 | $102.55 | $97.97 | $100.20 | $79.25 | 69,477 |
| 2018-02-14 | $95.90 | $98.93 | $95.05 | $98.50 | $77.90 | 70,111 |
| 2018-02-13 | $97.75 | $99.50 | $94.90 | $96.20 | $76.08 | 86,203 |
| 2018-02-12 | $99.60 | $102.00 | $90.10 | $97.75 | $77.31 | 261,603 |
| 2018-02-09 | $96.75 | $99.75 | $95.80 | $99.00 | $78.30 | 86,735 |
| 2018-02-08 | $97.80 | $97.85 | $95.45 | $95.95 | $75.89 | 99,196 |
| 2018-02-07 | $95.75 | $97.85 | $95.60 | $97.05 | $76.76 | 53,104 |
| 2018-02-06 | $95.30 | $97.90 | $95.00 | $95.55 | $75.57 | 85,649 |
| 2018-02-05 | $97.55 | $99.65 | $96.00 | $96.95 | $76.68 | 47,802 |
| 2018-02-02 | $99.85 | $100.05 | $97.65 | $98.10 | $77.59 | 48,061 |
| 2018-02-01 | $101.25 | $102.25 | $99.20 | $100.75 | $79.68 | 87,847 |
| 2018-01-31 | $103.35 | $104.55 | $100.91 | $101.65 | $80.39 | 45,065 |
| 2018-01-30 | $101.25 | $104.00 | $100.50 | $102.55 | $81.11 | 44,853 |
| 2018-01-29 | $102.30 | $103.25 | $100.90 | $102.10 | $80.75 | 36,548 |
| 2018-01-26 | $102.60 | $103.20 | $101.90 | $102.50 | $81.07 | 40,308 |
| 2018-01-25 | $105.15 | $105.15 | $100.35 | $102.10 | $80.75 | 64,301 |
| 2018-01-24 | $104.05 | $106.45 | $104.05 | $104.60 | $82.73 | 40,788 |
| 2018-01-23 | $104.95 | $105.70 | $103.90 | $103.95 | $82.21 | 30,363 |
| 2018-01-22 | $104.00 | $105.03 | $102.20 | $104.95 | $83.00 | 67,408 |
| 2018-01-19 | $104.00 | $106.65 | $103.70 | $104.40 | $82.57 | 33,730 |
| 2018-01-18 | $104.15 | $104.65 | $101.30 | $103.90 | $82.17 | 91,717 |
| 2018-01-17 | $104.85 | $106.95 | $103.30 | $104.50 | $82.65 | 54,066 |
| 2018-01-16 | $107.55 | $108.45 | $104.00 | $104.20 | $82.41 | 29,405 |
| 2018-01-12 | $105.20 | $107.65 | $104.65 | $107.10 | $84.70 | 38,703 |
| 2018-01-11 | $103.90 | $105.00 | $103.90 | $104.80 | $82.89 | 37,287 |
| 2018-01-10 | $103.30 | $103.80 | $102.50 | $103.65 | $81.98 | 23,144 |
| 2018-01-09 | $102.55 | $104.40 | $101.50 | $104.00 | $82.25 | 57,026 |
| 2018-01-08 | $100.80 | $102.20 | $100.70 | $101.90 | $80.59 | 40,562 |
| 2018-01-05 | $99.95 | $101.00 | $99.35 | $100.50 | $79.48 | 26,585 |
| 2018-01-04 | $100.05 | $100.40 | $99.25 | $99.85 | $78.97 | 27,654 |
| 2018-01-03 | $99.50 | $100.67 | $97.65 | $99.25 | $78.50 | 44,919 |
| 2018-01-02 | $100.00 | $101.21 | $98.50 | $99.50 | $78.69 | 51,451 |
| 2017-12-29 | $100.70 | $101.00 | $99.05 | $99.45 | $78.65 | 22,115 |
| 2017-12-28 | $101.10 | $101.25 | $100.25 | $100.65 | $79.60 | 14,454 |
| 2017-12-27 | $101.05 | $101.75 | $100.50 | $100.95 | $79.84 | 11,657 |
| 2017-12-26 | $101.45 | $102.05 | $100.30 | $100.85 | $79.76 | 16,415 |
| 2017-12-22 | $100.60 | $102.30 | $99.65 | $101.40 | $80.20 | 25,781 |
| 2017-12-21 | $101.15 | $101.85 | $100.65 | $100.65 | $79.60 | 33,078 |
| 2017-12-20 | $102.25 | $102.25 | $100.40 | $101.00 | $79.88 | 30,611 |
| 2017-12-19 | $101.30 | $102.60 | $100.90 | $101.55 | $80.31 | 29,642 |
| 2017-12-18 | $101.00 | $101.65 | $100.00 | $101.60 | $80.35 | 43,563 |
| 2017-12-15 | $97.80 | $101.80 | $97.10 | $100.00 | $79.09 | 88,440 |
| 2017-12-14 | $98.55 | $99.30 | $96.50 | $97.60 | $77.19 | 31,179 |
| 2017-12-13 | $97.50 | $100.55 | $97.00 | $98.45 | $77.86 | 52,462 |
| 2017-12-12 | $96.95 | $99.00 | $96.00 | $97.20 | $76.87 | 72,040 |
| 2017-12-11 | $99.55 | $99.55 | $95.50 | $97.05 | $76.76 | 109,859 |
| 2017-12-08 | $103.25 | $103.80 | $98.50 | $98.95 | $78.26 | 55,956 |
| 2017-12-07 | $102.95 | $103.35 | $102.50 | $103.00 | $81.46 | 44,763 |
| 2017-12-06 | $103.65 | $103.95 | $102.50 | $103.40 | $81.78 | 31,221 |
| 2017-12-05 | $104.00 | $104.00 | $102.25 | $103.00 | $81.46 | 39,735 |
| 2017-12-04 | $102.75 | $105.45 | $101.43 | $103.10 | $81.54 | 59,197 |
| 2017-12-01 | $103.85 | $103.85 | $99.15 | $101.35 | $80.16 | 87,223 |
| 2017-11-30 | $107.70 | $107.70 | $102.50 | $103.70 | $82.02 | 114,275 |
| 2017-11-29 | $117.00 | $117.00 | $106.35 | $107.30 | $84.86 | 103,161 |
| 2017-11-28 | $117.05 | $118.38 | $116.65 | $118.10 | $93.40 | 13,189 |
| 2017-11-27 | $117.15 | $117.33 | $116.20 | $116.55 | $92.18 | 7,666 |
| 2017-11-24 | $117.50 | $117.68 | $116.90 | $117.05 | $92.57 | 4,998 |
| 2017-11-22 | $117.65 | $118.75 | $117.00 | $117.75 | $93.13 | 13,178 |
| 2017-11-21 | $114.65 | $119.30 | $114.65 | $117.45 | $92.89 | 40,250 |
| 2017-11-20 | $114.20 | $114.95 | $112.65 | $114.25 | $90.36 | 21,929 |
| 2017-11-17 | $113.70 | $114.85 | $113.45 | $113.95 | $90.12 | 26,960 |
| 2017-11-16 | $112.70 | $114.58 | $112.70 | $113.80 | $90.00 | 21,367 |
| 2017-11-15 | $115.35 | $115.45 | $114.40 | $114.50 | $90.56 | 7,148 |
| 2017-11-14 | $113.85 | $115.90 | $112.85 | $114.60 | $90.64 | 14,231 |
| 2017-11-13 | $114.45 | $115.55 | $113.30 | $114.40 | $90.48 | 9,072 |
| 2017-11-10 | $116.00 | $116.65 | $115.15 | $115.60 | $91.43 | 10,597 |
| 2017-11-09 | $117.55 | $119.20 | $116.10 | $116.75 | $92.34 | 9,977 |
| 2017-11-08 | $117.45 | $119.50 | $117.00 | $119.00 | $94.12 | 19,182 |
| 2017-11-07 | $119.60 | $120.63 | $117.60 | $118.45 | $93.68 | 36,145 |
| 2017-11-06 | $119.85 | $121.40 | $119.35 | $120.50 | $95.30 | 13,565 |
| 2017-11-03 | $120.10 | $120.20 | $118.75 | $119.85 | $94.79 | 23,160 |
| 2017-11-02 | $117.35 | $120.05 | $117.35 | $119.60 | $94.59 | 8,103 |
| 2017-11-01 | $117.25 | $117.90 | $115.95 | $117.40 | $92.85 | 18,567 |
| 2017-10-31 | $113.55 | $117.90 | $113.40 | $116.90 | $92.45 | 21,886 |
| 2017-10-30 | $114.60 | $114.90 | $112.31 | $113.85 | $90.04 | 19,855 |
| 2017-10-27 | $113.75 | $115.25 | $111.70 | $114.95 | $90.91 | 18,512 |
| 2017-10-26 | $113.85 | $114.50 | $113.05 | $113.85 | $90.04 | 11,675 |
| 2017-10-25 | $112.90 | $114.40 | $112.25 | $113.60 | $89.84 | 32,675 |
| 2017-10-24 | $109.90 | $113.35 | $109.53 | $112.70 | $89.13 | 15,020 |
| 2017-10-23 | $110.95 | $111.10 | $109.50 | $110.40 | $87.31 | 9,832 |
| 2017-10-20 | $110.70 | $112.20 | $110.55 | $111.65 | $88.30 | 13,881 |
| 2017-10-19 | $109.20 | $110.05 | $109.08 | $109.90 | $86.92 | 9,714 |
| 2017-10-18 | $109.25 | $110.30 | $108.60 | $109.85 | $86.88 | 10,984 |
| 2017-10-17 | $109.90 | $111.00 | $109.15 | $109.20 | $86.36 | 3,570 |
| 2017-10-16 | $110.00 | $110.65 | $108.70 | $110.30 | $87.23 | 9,300 |
| 2017-10-13 | $109.20 | $110.55 | $109.20 | $109.55 | $86.64 | 23,453 |
| 2017-10-12 | $108.53 | $109.85 | $107.63 | $109.45 | $86.56 | 11,202 |
| 2017-10-11 | $109.10 | $110.00 | $108.20 | $109.50 | $86.60 | 10,643 |
| 2017-10-10 | $108.10 | $109.65 | $107.94 | $109.20 | $86.36 | 18,481 |
| 2017-10-09 | $108.80 | $108.80 | $107.40 | $108.00 | $85.42 | 9,508 |
| 2017-10-06 | $106.95 | $108.50 | $106.95 | $108.45 | $85.77 | 15,325 |
| 2017-10-05 | $107.50 | $109.00 | $106.60 | $107.25 | $84.82 | 19,615 |
| 2017-10-04 | $107.75 | $107.75 | $106.30 | $107.60 | $85.10 | 12,449 |
| 2017-10-03 | $107.65 | $108.40 | $106.40 | $108.05 | $85.46 | 15,771 |
| 2017-10-02 | $106.80 | $108.15 | $105.70 | $108.05 | $85.46 | 20,339 |
| 2017-09-29 | $106.85 | $107.05 | $105.70 | $106.45 | $84.19 | 15,201 |
| 2017-09-28 | $106.40 | $107.45 | $105.15 | $106.85 | $84.51 | 15,546 |
| 2017-09-27 | $103.10 | $107.00 | $102.00 | $106.60 | $84.31 | 25,336 |
| 2017-09-26 | $102.00 | $104.35 | $102.00 | $103.25 | $81.66 | 18,310 |
| 2017-09-25 | $101.80 | $103.00 | $101.50 | $103.00 | $81.46 | 27,765 |
| 2017-09-22 | $101.85 | $103.20 | $101.50 | $102.65 | $81.18 | 21,201 |
| 2017-09-21 | $100.50 | $102.55 | $100.05 | $101.60 | $80.35 | 13,186 |
| 2017-09-20 | $101.53 | $102.75 | $101.30 | $101.85 | $80.55 | 13,878 |
| 2017-09-19 | $102.15 | $102.45 | $101.00 | $101.55 | $80.31 | 13,882 |
| 2017-09-18 | $99.50 | $102.50 | $99.50 | $101.85 | $80.55 | 15,727 |
| 2017-09-15 | $99.70 | $99.80 | $98.52 | $99.35 | $78.57 | 40,419 |
| 2017-09-14 | $96.70 | $108.14 | $96.70 | $99.75 | $78.89 | 58,700 |
| 2017-09-13 | $97.20 | $97.70 | $95.90 | $97.05 | $76.76 | 13,611 |
| 2017-09-12 | $97.50 | $97.90 | $96.75 | $97.25 | $76.91 | 16,769 |
| 2017-09-11 | $97.75 | $98.30 | $96.40 | $97.05 | $76.76 | 21,422 |
| 2017-09-08 | $95.80 | $98.75 | $95.80 | $96.85 | $76.60 | 15,052 |
| 2017-09-07 | $97.25 | $97.30 | $95.65 | $96.90 | $76.64 | 17,515 |
| 2017-09-06 | $98.15 | $98.15 | $96.15 | $97.10 | $76.80 | 24,090 |
| 2017-09-05 | $98.70 | $98.70 | $96.70 | $97.55 | $77.15 | 22,826 |
| 2017-09-01 | $99.75 | $99.80 | $98.30 | $98.75 | $78.10 | 20,517 |
| 2017-08-31 | $99.05 | $100.00 | $99.05 | $99.60 | $78.77 | 19,354 |
| 2017-08-30 | $97.60 | $98.90 | $96.70 | $98.50 | $77.90 | 18,105 |
| 2017-08-29 | $98.05 | $98.80 | $97.25 | $97.65 | $77.23 | 29,972 |
| 2017-08-28 | $99.45 | $99.45 | $97.85 | $98.75 | $78.10 | 20,654 |
| 2017-08-25 | $99.85 | $100.30 | $98.70 | $99.25 | $78.50 | 14,907 |
| 2017-08-24 | $100.35 | $101.60 | $98.40 | $99.25 | $78.50 | 17,974 |
| 2017-08-23 | $102.05 | $102.05 | $99.85 | $99.95 | $79.05 | 16,253 |
| 2017-08-22 | $100.85 | $102.95 | $100.85 | $102.55 | $81.11 | 26,439 |
| 2017-08-21 | $99.00 | $101.70 | $96.70 | $100.60 | $79.56 | 31,179 |
| 2017-08-18 | $101.30 | $102.05 | $99.08 | $99.20 | $78.46 | 38,005 |
| 2017-08-17 | $104.75 | $104.80 | $101.85 | $101.85 | $80.55 | 21,099 |
| 2017-08-16 | $106.05 | $106.95 | $104.05 | $104.85 | $82.92 | 23,448 |
| 2017-08-15 | $107.95 | $108.10 | $105.55 | $105.90 | $83.76 | 16,789 |
| 2017-08-14 | $108.90 | $109.20 | $107.75 | $108.35 | $85.69 | 17,867 |
| 2017-08-11 | $108.80 | $109.10 | $107.75 | $108.30 | $85.65 | 13,702 |
| 2017-08-10 | $111.00 | $111.00 | $108.55 | $108.85 | $86.09 | 11,060 |
| 2017-08-09 | $109.65 | $111.00 | $109.35 | $110.75 | $87.59 | 30,793 |
| 2017-08-08 | $111.35 | $112.40 | $110.00 | $110.10 | $87.08 | 14,510 |
| 2017-08-07 | $107.35 | $112.95 | $107.35 | $111.50 | $88.18 | 31,064 |
| 2017-08-04 | $112.55 | $113.65 | $111.87 | $112.20 | $88.74 | 9,272 |
| 2017-08-03 | $111.15 | $112.75 | $110.95 | $112.00 | $88.58 | 11,826 |
| 2017-08-02 | $114.25 | $114.30 | $111.40 | $111.55 | $88.22 | 16,770 |
| 2017-08-01 | $113.35 | $114.00 | $112.60 | $113.60 | $89.84 | 15,536 |
| 2017-07-31 | $114.70 | $114.70 | $112.55 | $113.10 | $89.45 | 11,343 |
| 2017-07-28 | $113.85 | $114.10 | $112.35 | $114.05 | $90.20 | 11,873 |
| 2017-07-27 | $112.35 | $114.05 | $112.32 | $113.60 | $89.84 | 18,732 |
| 2017-07-26 | $113.25 | $113.25 | $111.80 | $112.35 | $88.86 | 6,690 |
| 2017-07-25 | $111.95 | $114.06 | $111.95 | $113.15 | $89.49 | 14,039 |
| 2017-07-24 | $111.35 | $113.75 | $111.25 | $111.70 | $88.34 | 29,025 |
| 2017-07-21 | $112.00 | $112.50 | $111.35 | $111.50 | $88.18 | 14,411 |
| 2017-07-20 | $111.05 | $112.35 | $111.05 | $112.05 | $88.62 | 14,003 |
| 2017-07-19 | $110.30 | $111.45 | $110.30 | $111.45 | $88.14 | 9,885 |
| 2017-07-18 | $110.15 | $110.80 | $110.00 | $110.25 | $87.20 | 9,209 |
| 2017-07-17 | $110.95 | $111.85 | $110.39 | $111.15 | $87.91 | 13,989 |
| 2017-07-14 | $109.80 | $111.25 | $109.80 | $111.00 | $87.79 | 24,980 |
| 2017-07-13 | $110.55 | $111.45 | $109.35 | $109.85 | $86.88 | 11,313 |
| 2017-07-12 | $110.20 | $111.79 | $110.20 | $110.55 | $87.43 | 14,273 |
| 2017-07-11 | $110.00 | $110.95 | $108.95 | $110.05 | $87.04 | 22,050 |
| 2017-07-10 | $111.15 | $111.60 | $109.90 | $110.10 | $87.08 | 11,069 |
| 2017-07-07 | $109.45 | $111.70 | $109.45 | $111.70 | $88.34 | 12,918 |
| 2017-07-06 | $109.20 | $110.45 | $109.00 | $109.50 | $86.60 | 17,381 |
| 2017-07-05 | $111.35 | $111.60 | $109.65 | $109.85 | $86.88 | 17,261 |
| 2017-07-03 | $110.45 | $112.00 | $110.45 | $111.30 | $88.03 | 10,876 |
| 2017-06-30 | $111.50 | $111.95 | $109.46 | $110.50 | $87.39 | 17,617 |
| 2017-06-29 | $110.85 | $111.50 | $109.15 | $111.25 | $87.99 | 24,389 |
| 2017-06-28 | $108.70 | $111.25 | $108.70 | $110.85 | $87.67 | 36,782 |
| 2017-06-27 | $108.75 | $108.95 | $107.00 | $108.15 | $85.53 | 17,247 |
| 2017-06-26 | $110.30 | $110.43 | $108.60 | $108.65 | $85.93 | 15,410 |
| 2017-06-23 | $110.05 | $111.15 | $108.15 | $110.30 | $87.23 | 30,638 |
| 2017-06-22 | $110.30 | $110.85 | $109.40 | $110.00 | $87.00 | 11,581 |
| 2017-06-21 | $110.50 | $111.70 | $108.75 | $110.80 | $87.63 | 19,957 |
| 2017-06-20 | $110.70 | $110.70 | $108.35 | $109.05 | $86.25 | 37,637 |
| 2017-06-19 | $112.35 | $112.45 | $110.80 | $110.90 | $87.71 | 16,035 |
| 2017-06-16 | $111.50 | $112.15 | $110.85 | $111.55 | $88.22 | 83,342 |
| 2017-06-15 | $110.25 | $112.25 | $110.13 | $111.90 | $88.50 | 22,729 |
| 2017-06-14 | $112.25 | $112.25 | $110.60 | $110.90 | $87.71 | 23,191 |
| 2017-06-13 | $111.45 | $112.10 | $109.90 | $111.80 | $88.42 | 38,132 |
| 2017-06-12 | $111.30 | $111.55 | $110.40 | $111.10 | $87.87 | 15,399 |
| 2017-06-09 | $109.05 | $112.15 | $106.86 | $111.45 | $88.14 | 49,737 |
| 2017-06-08 | $106.65 | $109.90 | $106.20 | $108.95 | $86.17 | 18,362 |
| 2017-06-07 | $105.60 | $106.93 | $105.30 | $106.20 | $83.99 | 24,653 |
| 2017-06-06 | $105.75 | $106.25 | $105.40 | $105.75 | $83.64 | 17,905 |
| 2017-06-05 | $108.75 | $108.75 | $106.00 | $106.00 | $83.83 | 16,786 |
| 2017-06-02 | $107.65 | $110.00 | $107.65 | $109.55 | $86.64 | 27,469 |
| 2017-06-01 | $106.20 | $107.65 | $106.20 | $107.55 | $85.06 | 15,148 |
| 2017-05-31 | $106.50 | $106.55 | $105.25 | $106.45 | $84.19 | 14,115 |
| 2017-05-30 | $106.90 | $106.95 | $105.65 | $106.15 | $83.95 | 21,201 |
| 2017-05-26 | $107.00 | $107.50 | $106.25 | $106.50 | $84.23 | 10,795 |
| 2017-05-25 | $105.40 | $107.15 | $105.40 | $107.00 | $84.62 | 17,000 |
| 2017-05-24 | $105.45 | $106.90 | $103.75 | $105.20 | $83.20 | 16,322 |
| 2017-05-23 | $105.95 | $106.30 | $105.05 | $105.75 | $83.64 | 29,124 |
| 2017-05-22 | $104.15 | $105.60 | $104.05 | $105.35 | $83.32 | 15,229 |
| 2017-05-19 | $102.95 | $104.45 | $102.95 | $104.00 | $82.25 | 22,999 |
| 2017-05-18 | $103.20 | $104.20 | $102.95 | $103.15 | $81.58 | 19,125 |
| 2017-05-17 | $104.10 | $104.30 | $102.20 | $103.85 | $82.13 | 31,187 |
| 2017-05-16 | $105.85 | $105.90 | $103.95 | $104.30 | $82.49 | 16,207 |
| 2017-05-15 | $103.60 | $105.45 | $103.50 | $105.35 | $83.32 | 17,918 |
| 2017-05-12 | $105.10 | $105.30 | $102.60 | $102.90 | $81.38 | 14,379 |
| 2017-05-11 | $104.30 | $105.60 | $103.05 | $105.20 | $83.20 | 8,346 |
| 2017-05-10 | $104.90 | $105.75 | $104.15 | $104.45 | $82.61 | 18,452 |
| 2017-05-09 | $104.85 | $105.00 | $104.14 | $104.90 | $82.96 | 17,354 |
| 2017-05-08 | $103.30 | $104.95 | $103.30 | $104.75 | $82.85 | 16,178 |
| 2017-05-05 | $103.60 | $103.90 | $102.65 | $103.45 | $81.82 | 14,316 |
| 2017-05-04 | $104.10 | $104.10 | $102.50 | $103.50 | $81.86 | 8,993 |
| 2017-05-03 | $103.25 | $104.30 | $102.65 | $103.80 | $82.09 | 13,641 |
| 2017-05-02 | $103.40 | $105.15 | $103.40 | $104.10 | $82.33 | 16,946 |
| 2017-05-01 | $103.95 | $104.70 | $103.35 | $103.80 | $82.09 | 16,174 |
| 2017-04-28 | $104.95 | $105.40 | $103.10 | $104.35 | $82.53 | 15,973 |
| 2017-04-27 | $105.65 | $106.70 | $104.60 | $104.80 | $82.89 | 23,401 |
| 2017-04-26 | $104.90 | $106.95 | $104.90 | $105.70 | $83.60 | 34,439 |
| 2017-04-25 | $104.15 | $105.85 | $103.95 | $104.90 | $82.96 | 25,762 |
| 2017-04-24 | $103.60 | $104.05 | $102.55 | $103.75 | $82.05 | 20,289 |
| 2017-04-21 | $102.35 | $104.35 | $101.98 | $102.35 | $80.95 | 21,388 |
| 2017-04-20 | $101.60 | $102.70 | $101.55 | $102.40 | $80.99 | 17,364 |
| 2017-04-19 | $101.25 | $101.90 | $100.24 | $101.00 | $79.88 | 22,330 |
| 2017-04-18 | $100.65 | $101.55 | $99.50 | $101.30 | $80.12 | 20,262 |
| 2017-04-17 | $99.70 | $100.95 | $99.50 | $100.75 | $79.68 | 17,722 |
| 2017-04-13 | $99.50 | $100.05 | $98.05 | $99.50 | $78.69 | 32,553 |
| 2017-04-12 | $103.30 | $103.45 | $98.80 | $98.90 | $78.22 | 98,447 |
| 2017-04-11 | $100.45 | $103.90 | $100.45 | $103.30 | $81.70 | 41,773 |
| 2017-04-10 | $100.85 | $101.85 | $100.35 | $100.80 | $79.72 | 42,923 |
| 2017-04-07 | $101.55 | $102.35 | $100.50 | $100.60 | $79.56 | 39,239 |
| 2017-04-06 | $99.05 | $101.35 | $98.90 | $100.80 | $79.72 | 67,448 |
| 2017-04-05 | $99.90 | $100.80 | $98.30 | $99.05 | $78.34 | 39,706 |
| 2017-04-04 | $100.10 | $101.65 | $98.90 | $99.50 | $78.69 | 20,296 |
| 2017-04-03 | $102.40 | $102.40 | $99.75 | $100.20 | $79.25 | 25,995 |
| 2017-03-31 | $100.90 | $102.40 | $99.65 | $102.20 | $80.83 | 73,082 |
| 2017-03-30 | $100.45 | $101.40 | $100.35 | $100.70 | $79.64 | 32,240 |
| 2017-03-29 | $98.45 | $100.75 | $98.45 | $100.50 | $79.48 | 39,008 |
| 2017-03-28 | $98.95 | $99.65 | $98.00 | $98.55 | $77.94 | 22,815 |
| 2017-03-27 | $98.15 | $99.75 | $96.80 | $99.40 | $78.61 | 19,204 |
| 2017-03-24 | $100.30 | $100.90 | $98.20 | $98.55 | $77.94 | 22,349 |
| 2017-03-23 | $98.10 | $100.85 | $98.10 | $100.15 | $79.21 | 16,394 |
| 2017-03-22 | $98.25 | $98.25 | $97.00 | $98.20 | $77.67 | 32,599 |
| 2017-03-21 | $100.30 | $100.30 | $97.70 | $98.30 | $77.74 | 35,064 |
| 2017-03-20 | $99.60 | $102.20 | $99.60 | $99.80 | $78.93 | 23,014 |
| 2017-03-17 | $95.75 | $100.90 | $95.75 | $100.10 | $79.17 | 123,005 |
| 2017-03-16 | $95.50 | $96.00 | $94.88 | $95.80 | $75.77 | 14,368 |
| 2017-03-15 | $94.70 | $95.40 | $94.05 | $95.00 | $75.13 | 18,845 |
| 2017-03-14 | $93.55 | $94.00 | $92.40 | $94.00 | $74.34 | 17,616 |
| 2017-03-13 | $93.30 | $93.80 | $92.85 | $93.50 | $73.95 | 12,804 |
| 2017-03-10 | $92.95 | $93.73 | $92.05 | $93.45 | $73.91 | 23,677 |
| 2017-03-09 | $92.05 | $93.05 | $91.75 | $92.05 | $72.80 | 18,932 |
| 2017-03-08 | $93.75 | $93.86 | $92.20 | $92.45 | $73.12 | 50,980 |
| 2017-03-07 | $95.65 | $95.65 | $93.75 | $94.05 | $74.38 | 25,837 |
| 2017-03-06 | $96.35 | $96.91 | $95.70 | $95.85 | $75.81 | 15,256 |
| 2017-03-03 | $96.95 | $98.60 | $96.00 | $97.25 | $76.91 | 27,865 |
| 2017-03-02 | $100.05 | $100.05 | $96.66 | $97.10 | $76.80 | 31,740 |
| 2017-03-01 | $100.10 | $101.85 | $99.95 | $100.10 | $79.17 | 30,517 |
| 2017-02-28 | $101.30 | $102.45 | $98.70 | $99.60 | $78.77 | 93,382 |
| 2017-02-27 | $104.60 | $104.75 | $101.25 | $101.50 | $80.28 | 367 |
| 2017-02-24 | $109.85 | $110.60 | $109.60 | $110.10 | $83.38 | 52,599 |
| 2017-02-23 | $110.95 | $111.10 | $108.95 | $110.65 | $83.80 | 73,310 |
| 2017-02-22 | $111.00 | $111.90 | $110.43 | $110.60 | $83.76 | 45,815 |
| 2017-02-21 | $112.00 | $112.00 | $110.35 | $110.65 | $83.80 | 40,707 |
| 2017-02-17 | $111.00 | $111.40 | $110.15 | $111.25 | $84.25 | 27,994 |
| 2017-02-16 | $110.25 | $110.65 | $109.60 | $110.65 | $83.80 | 15,232 |
| 2017-02-15 | $109.17 | $110.40 | $109.17 | $110.00 | $83.30 | 23,371 |
| 2017-02-14 | $108.50 | $109.75 | $108.00 | $109.75 | $83.12 | 33,339 |
| 2017-02-13 | $107.30 | $107.60 | $106.65 | $106.95 | $80.99 | 13,507 |
| 2017-02-10 | $105.85 | $106.65 | $105.35 | $106.35 | $80.54 | 36,200 |
| 2017-02-09 | $104.15 | $105.35 | $103.16 | $105.35 | $79.78 | 25,969 |
| 2017-02-08 | $105.45 | $105.50 | $104.30 | $104.45 | $79.10 | 12,473 |
| 2017-02-07 | $106.35 | $106.35 | $105.00 | $105.45 | $79.86 | 18,533 |
| 2017-02-06 | $106.15 | $107.40 | $105.68 | $105.80 | $80.12 | 15,340 |
| 2017-02-03 | $105.80 | $107.33 | $105.80 | $106.75 | $80.84 | 14,744 |
| 2017-02-02 | $106.65 | $106.85 | $105.30 | $105.45 | $79.86 | 17,539 |
| 2017-02-01 | $106.05 | $107.80 | $105.15 | $106.35 | $80.54 | 16,236 |
| 2017-01-31 | $106.05 | $106.70 | $104.45 | $106.40 | $80.58 | 18,715 |
| 2017-01-30 | $107.75 | $107.75 | $105.20 | $106.15 | $80.39 | 15,664 |
| 2017-01-27 | $108.65 | $108.65 | $107.39 | $108.15 | $81.90 | 13,502 |
| 2017-01-26 | $108.95 | $109.65 | $106.89 | $108.80 | $82.40 | 25,198 |
| 2017-01-25 | $109.10 | $110.05 | $109.00 | $109.55 | $82.96 | 13,933 |
| 2017-01-24 | $105.70 | $108.85 | $105.70 | $108.35 | $82.05 | 22,058 |
| 2017-01-23 | $106.15 | $106.15 | $105.15 | $105.70 | $80.05 | 10,993 |
| 2017-01-20 | $104.45 | $106.20 | $104.45 | $105.80 | $80.12 | 16,955 |
| 2017-01-19 | $105.40 | $105.40 | $104.30 | $104.70 | $79.29 | 16,848 |
| 2017-01-18 | $104.15 | $105.70 | $104.15 | $105.05 | $79.56 | 21,203 |
| 2017-01-17 | $106.95 | $107.00 | $103.95 | $104.45 | $79.10 | 19,964 |
| 2017-01-13 | $104.75 | $107.80 | $104.75 | $107.15 | $81.15 | 24,203 |
| 2017-01-12 | $106.55 | $106.55 | $104.60 | $105.30 | $79.74 | 15,274 |
| 2017-01-11 | $105.50 | $107.25 | $105.40 | $107.10 | $81.11 | 13,184 |
| 2017-01-10 | $104.05 | $106.15 | $104.00 | $105.85 | $80.16 | 29,569 |
| 2017-01-09 | $104.50 | $104.50 | $103.53 | $104.35 | $79.03 | 16,164 |
| 2017-01-06 | $105.05 | $105.15 | $103.80 | $104.85 | $79.40 | 25,629 |
| 2017-01-05 | $106.70 | $107.80 | $104.35 | $104.65 | $79.25 | 20,552 |
| 2017-01-04 | $105.25 | $107.65 | $104.90 | $107.25 | $81.22 | 40,760 |
| 2017-01-03 | $107.00 | $107.00 | $104.05 | $104.75 | $79.33 | 24,119 |
| 2016-12-30 | $107.00 | $107.50 | $105.80 | $106.40 | $80.58 | 38,586 |
| 2016-12-29 | $107.20 | $108.75 | $105.45 | $106.65 | $80.77 | 55,939 |
| 2016-12-28 | $105.30 | $107.85 | $105.30 | $107.30 | $81.26 | 22,705 |
| 2016-12-27 | $105.60 | $106.70 | $105.60 | $105.65 | $80.01 | 8,510 |
| 2016-12-23 | $103.95 | $106.70 | $103.29 | $105.70 | $80.05 | 49,443 |
| 2016-12-22 | $104.05 | $104.60 | $103.45 | $104.10 | $78.84 | 18,023 |
| 2016-12-21 | $105.80 | $106.70 | $103.95 | $104.05 | $78.80 | 19,333 |
| 2016-12-20 | $106.15 | $106.60 | $105.01 | $105.55 | $79.93 | 17,625 |
| 2016-12-19 | $106.05 | $107.80 | $105.11 | $106.55 | $80.69 | 55,729 |
| 2016-12-16 | $103.80 | $106.50 | $103.80 | $106.15 | $80.39 | 158,020 |
| 2016-12-15 | $102.00 | $104.10 | $101.35 | $103.25 | $78.19 | 18,776 |
| 2016-12-14 | $102.35 | $103.45 | $101.85 | $101.95 | $77.21 | 13,391 |
| 2016-12-13 | $103.85 | $104.85 | $101.50 | $101.80 | $77.09 | 5,727 |
| 2016-12-12 | $102.65 | $103.85 | $101.85 | $103.75 | $78.57 | 6,748 |
| 2016-12-09 | $103.40 | $104.65 | $101.05 | $103.05 | $78.04 | 36,436 |
| 2016-12-08 | $99.40 | $103.70 | $99.11 | $102.90 | $77.93 | 47,250 |
| 2016-12-07 | $98.00 | $99.60 | $97.70 | $99.35 | $75.24 | 16,257 |
| 2016-12-06 | $97.60 | $98.00 | $95.60 | $97.80 | $74.07 | 19,757 |
| 2016-12-05 | $94.75 | $97.65 | $94.75 | $97.50 | $73.84 | 21,064 |
| 2016-12-02 | $94.30 | $95.55 | $94.30 | $94.85 | $71.83 | 17,788 |
| 2016-12-01 | $94.85 | $96.15 | $94.05 | $94.60 | $71.64 | 16,004 |
| 2016-11-30 | $96.65 | $96.65 | $94.45 | $95.15 | $72.06 | 21,316 |
| 2016-11-29 | $95.65 | $96.90 | $95.55 | $96.20 | $72.85 | 17,297 |
| 2016-11-28 | $94.70 | $96.55 | $94.20 | $95.45 | $72.29 | 32,389 |
| 2016-11-25 | $93.75 | $95.00 | $93.63 | $95.00 | $71.94 | 8,312 |
| 2016-11-23 | $92.05 | $93.85 | $92.03 | $93.80 | $71.04 | 18,364 |
| 2016-11-22 | $90.50 | $92.65 | $89.05 | $92.60 | $70.13 | 26,905 |
| 2016-11-21 | $91.20 | $91.30 | $89.55 | $90.50 | $68.54 | 24,977 |
| 2016-11-18 | $91.20 | $91.80 | $90.80 | $91.00 | $68.92 | 43,526 |
| 2016-11-17 | $91.40 | $92.10 | $91.00 | $91.05 | $68.95 | 20,572 |
| 2016-11-16 | $90.70 | $91.45 | $90.70 | $91.35 | $69.18 | 23,353 |
| 2016-11-15 | $90.30 | $90.95 | $89.30 | $90.70 | $68.69 | 20,532 |
| 2016-11-14 | $90.05 | $92.00 | $89.75 | $90.50 | $68.54 | 47,064 |
| 2016-11-11 | $87.75 | $89.85 | $87.75 | $89.65 | $67.89 | 47,449 |
| 2016-11-10 | $88.05 | $88.80 | $87.44 | $87.95 | $66.61 | 63,852 |
| 2016-11-09 | $84.90 | $88.75 | $84.90 | $88.00 | $66.64 | 52,667 |
| 2016-11-08 | $86.00 | $87.00 | $84.85 | $85.60 | $64.83 | 32,341 |
| 2016-11-07 | $86.40 | $87.18 | $85.85 | $86.35 | $65.39 | 20,577 |
| 2016-11-04 | $84.95 | $87.75 | $84.95 | $85.60 | $64.83 | 19,417 |
| 2016-11-03 | $85.85 | $85.85 | $85.00 | $85.00 | $64.37 | 11,751 |
| 2016-11-02 | $87.30 | $87.90 | $85.50 | $85.80 | $64.98 | 10,424 |
| 2016-11-01 | $87.40 | $88.05 | $85.55 | $87.10 | $65.96 | 24,344 |
| 2016-10-31 | $87.95 | $87.95 | $85.60 | $87.25 | $66.08 | 28,005 |
| 2016-10-28 | $87.15 | $88.20 | $87.00 | $87.55 | $66.30 | 13,993 |
| 2016-10-27 | $86.95 | $87.60 | $85.20 | $87.20 | $66.04 | 9,681 |
| 2016-10-26 | $86.25 | $87.70 | $86.15 | $86.50 | $65.51 | 10,924 |
| 2016-10-25 | $86.80 | $88.00 | $85.75 | $86.50 | $65.51 | 11,501 |
| 2016-10-24 | $85.55 | $87.30 | $85.15 | $87.00 | $65.89 | 11,717 |
| 2016-10-21 | $85.10 | $85.40 | $84.20 | $85.35 | $64.64 | 7,730 |
| 2016-10-20 | $86.35 | $86.35 | $85.00 | $85.65 | $64.86 | 9,891 |
| 2016-10-19 | $85.50 | $86.70 | $85.50 | $86.25 | $65.32 | 8,563 |
| 2016-10-18 | $87.00 | $87.10 | $85.30 | $85.90 | $65.05 | 10,385 |
| 2016-10-17 | $86.00 | $87.30 | $85.30 | $86.45 | $65.47 | 10,646 |
| 2016-10-14 | $85.44 | $86.24 | $84.86 | $86.05 | $65.17 | 18,090 |
| 2016-10-13 | $84.31 | $85.57 | $83.67 | $84.88 | $64.28 | 21,469 |
| 2016-10-12 | $84.11 | $85.30 | $84.00 | $84.69 | $64.14 | 31,326 |
| 2016-10-11 | $86.18 | $86.30 | $83.53 | $84.44 | $63.95 | 32,682 |
| 2016-10-10 | $86.09 | $86.45 | $85.52 | $86.01 | $65.14 | 15,834 |
| 2016-10-07 | $86.59 | $86.60 | $85.50 | $85.62 | $64.84 | 15,935 |
| 2016-10-06 | $86.09 | $86.70 | $85.52 | $86.65 | $65.62 | 19,502 |
| 2016-10-05 | $86.39 | $86.68 | $86.07 | $86.45 | $65.47 | 16,727 |
| 2016-10-04 | $87.13 | $87.20 | $85.69 | $85.91 | $65.06 | 18,549 |
| 2016-10-03 | $87.48 | $87.50 | $86.74 | $87.45 | $66.23 | 21,640 |
| 2016-09-30 | $87.22 | $88.19 | $86.68 | $87.79 | $66.48 | 22,046 |
| 2016-09-29 | $88.35 | $88.88 | $86.23 | $86.80 | $65.73 | 14,092 |
| 2016-09-28 | $88.62 | $88.76 | $87.80 | $88.30 | $66.87 | 13,929 |
| 2016-09-27 | $87.93 | $90.31 | $87.88 | $88.65 | $67.14 | 71,556 |
| 2016-09-26 | $90.10 | $90.10 | $87.98 | $88.11 | $66.73 | 12,411 |
| 2016-09-23 | $91.50 | $91.50 | $89.68 | $90.05 | $68.20 | 12,100 |
| 2016-09-22 | $89.23 | $91.54 | $89.23 | $91.52 | $69.31 | 23,528 |
| 2016-09-21 | $86.77 | $89.17 | $86.77 | $89.00 | $67.40 | 17,380 |
| 2016-09-20 | $87.22 | $87.74 | $86.34 | $86.89 | $65.80 | 11,255 |
| 2016-09-19 | $86.46 | $87.30 | $86.07 | $86.90 | $65.81 | 8,518 |
| 2016-09-16 | $86.54 | $88.29 | $85.50 | $86.43 | $65.45 | 23,614 |
| 2016-09-15 | $85.52 | $86.77 | $85.27 | $86.54 | $65.54 | 11,597 |
| 2016-09-14 | $86.37 | $86.40 | $85.13 | $85.14 | $64.48 | 16,223 |
| 2016-09-13 | $87.37 | $88.42 | $86.05 | $86.59 | $65.58 | 24,719 |
| 2016-09-12 | $86.46 | $88.03 | $86.46 | $87.73 | $66.44 | 16,972 |
| 2016-09-09 | $88.77 | $88.77 | $86.91 | $87.00 | $65.89 | 17,592 |
| 2016-09-08 | $89.06 | $89.51 | $88.04 | $89.40 | $67.70 | 19,058 |
| 2016-09-07 | $88.99 | $89.20 | $88.41 | $88.96 | $67.37 | 13,032 |
| 2016-09-06 | $88.23 | $88.93 | $87.19 | $88.68 | $67.16 | 18,201 |
| 2016-09-02 | $87.62 | $88.54 | $87.62 | $88.31 | $66.88 | 14,798 |
| 2016-09-01 | $87.48 | $87.48 | $86.44 | $87.38 | $66.17 | 17,631 |
| 2016-08-31 | $87.78 | $87.82 | $86.05 | $87.26 | $66.08 | 17,516 |
| 2016-08-30 | $87.68 | $88.50 | $87.09 | $88.10 | $66.72 | 18,629 |
| 2016-08-29 | $88.54 | $89.00 | $87.68 | $87.71 | $66.42 | 26,597 |
| 2016-08-26 | $89.86 | $90.50 | $88.17 | $88.59 | $67.09 | 16,252 |
| 2016-08-25 | $89.76 | $90.40 | $88.55 | $89.76 | $67.98 | 31,237 |
| 2016-08-24 | $91.00 | $91.23 | $89.36 | $89.53 | $67.80 | 33,122 |
| 2016-08-23 | $92.94 | $93.69 | $90.83 | $90.90 | $68.84 | 30,186 |
| 2016-08-22 | $93.62 | $94.48 | $92.45 | $93.12 | $70.52 | 29,389 |
| 2016-08-19 | $93.79 | $94.72 | $93.17 | $93.84 | $71.07 | 83,366 |
| 2016-08-18 | $93.57 | $95.00 | $93.12 | $93.85 | $71.07 | 28,306 |
| 2016-08-17 | $93.76 | $93.76 | $92.48 | $93.38 | $70.72 | 16,456 |
| 2016-08-16 | $94.45 | $95.13 | $92.81 | $93.71 | $70.97 | 20,764 |
| 2016-08-15 | $91.69 | $95.55 | $91.61 | $94.88 | $71.85 | 94,216 |
| 2016-08-12 | $91.57 | $91.79 | $90.80 | $91.48 | $69.28 | 13,308 |
| 2016-08-11 | $91.25 | $91.99 | $91.20 | $91.40 | $69.22 | 20,861 |
| 2016-08-10 | $91.89 | $92.00 | $91.22 | $91.53 | $69.32 | 9,703 |
| 2016-08-09 | $90.71 | $92.06 | $90.71 | $91.87 | $69.57 | 21,505 |
| 2016-08-08 | $91.76 | $92.33 | $90.54 | $90.89 | $68.83 | 12,238 |
| 2016-08-05 | $91.59 | $92.82 | $91.59 | $92.15 | $69.79 | 12,411 |
| 2016-08-04 | $90.73 | $92.19 | $90.52 | $91.16 | $69.04 | 17,648 |
| 2016-08-03 | $89.11 | $91.10 | $89.11 | $90.93 | $68.86 | 4,760 |
| 2016-08-02 | $90.65 | $90.65 | $88.56 | $89.15 | $67.51 | 4,539 |
| 2016-08-01 | $89.54 | $91.65 | $89.51 | $91.19 | $69.06 | 20,946 |
| 2016-07-29 | $90.86 | $91.80 | $89.38 | $89.54 | $67.81 | 22,965 |
| 2016-07-28 | $91.21 | $92.70 | $90.40 | $91.02 | $68.93 | 13,737 |
| 2016-07-27 | $91.10 | $93.20 | $90.17 | $91.71 | $69.45 | 21,538 |
| 2016-07-26 | $91.45 | $92.52 | $91.10 | $91.37 | $69.20 | 16,209 |
| 2016-07-25 | $91.99 | $93.55 | $91.09 | $91.60 | $69.37 | 12,117 |
| 2016-07-22 | $92.47 | $93.49 | $91.97 | $92.29 | $69.89 | 15,482 |
| 2016-07-21 | $93.08 | $93.42 | $92.21 | $92.84 | $70.31 | 28,550 |
| 2016-07-20 | $93.13 | $93.67 | $93.11 | $93.16 | $70.55 | 10,606 |
| 2016-07-19 | $93.10 | $94.10 | $93.04 | $93.07 | $70.48 | 12,846 |
| 2016-07-18 | $93.26 | $93.96 | $93.07 | $93.17 | $70.56 | 11,127 |
| 2016-07-15 | $93.84 | $94.56 | $93.24 | $93.27 | $70.63 | 28,565 |
| 2016-07-14 | $95.68 | $95.80 | $93.18 | $93.28 | $70.64 | 39,596 |
| 2016-07-13 | $95.86 | $95.86 | $94.65 | $95.42 | $72.26 | 22,546 |
| 2016-07-12 | $95.47 | $96.25 | $94.49 | $95.67 | $72.45 | 18,130 |
| 2016-07-11 | $95.32 | $95.93 | $95.09 | $95.47 | $72.30 | 19,946 |
| 2016-07-08 | $94.22 | $95.71 | $93.21 | $95.47 | $72.30 | 39,662 |
| 2016-07-07 | $94.24 | $94.79 | $93.00 | $93.30 | $70.66 | 32,695 |
| 2016-07-06 | $93.41 | $94.78 | $93.41 | $94.50 | $71.57 | 20,944 |
| 2016-07-05 | $93.55 | $94.32 | $93.38 | $94.06 | $71.23 | 14,892 |
| 2016-07-01 | $94.28 | $94.98 | $93.18 | $94.08 | $71.25 | 21,550 |
| 2016-06-30 | $90.39 | $94.35 | $90.12 | $94.35 | $71.45 | 58,532 |
| 2016-06-29 | $88.61 | $91.25 | $88.61 | $90.62 | $68.63 | 43,091 |
| 2016-06-28 | $88.27 | $88.99 | $87.94 | $88.47 | $67.00 | 38,184 |
| 2016-06-27 | $86.59 | $88.42 | $86.50 | $88.02 | $66.66 | 28,534 |
| 2016-06-24 | $87.93 | $88.40 | $86.35 | $87.76 | $66.46 | 71,332 |
| 2016-06-23 | $89.37 | $90.50 | $88.25 | $88.47 | $67.00 | 36,157 |
| 2016-06-22 | $89.97 | $90.50 | $88.34 | $88.52 | $67.04 | 20,417 |
| 2016-06-21 | $90.21 | $90.85 | $89.15 | $89.63 | $67.88 | 33,121 |
| 2016-06-20 | $91.53 | $92.33 | $90.06 | $90.20 | $68.31 | 44,435 |
| 2016-06-17 | $91.31 | $91.50 | $89.21 | $90.35 | $68.42 | 52,104 |
| 2016-06-16 | $90.27 | $92.07 | $89.37 | $91.53 | $69.32 | 33,639 |
| 2016-06-15 | $91.11 | $92.05 | $90.45 | $91.19 | $69.06 | 23,564 |
| 2016-06-14 | $90.67 | $91.51 | $90.36 | $90.98 | $68.90 | 19,673 |
| 2016-06-13 | $90.47 | $92.39 | $90.19 | $90.66 | $68.66 | 18,576 |
| 2016-06-10 | $91.34 | $91.36 | $90.29 | $90.83 | $68.79 | 18,985 |
| 2016-06-09 | $92.00 | $92.81 | $91.06 | $92.25 | $69.86 | 18,609 |
| 2016-06-08 | $92.09 | $92.99 | $89.83 | $92.26 | $69.87 | 20,374 |
| 2016-06-07 | $92.31 | $93.17 | $91.51 | $91.69 | $69.44 | 18,353 |
| 2016-06-06 | $90.94 | $92.46 | $90.47 | $92.23 | $69.85 | 23,383 |
| 2016-06-03 | $90.55 | $91.40 | $90.31 | $90.66 | $68.66 | 18,997 |
| 2016-06-02 | $89.60 | $91.03 | $89.08 | $90.89 | $68.83 | 22,498 |
| 2016-06-01 | $88.66 | $89.64 | $88.40 | $89.44 | $67.73 | 42,293 |
| 2016-05-31 | $89.75 | $90.46 | $88.62 | $89.40 | $67.70 | 32,788 |
| 2016-05-27 | $89.91 | $91.04 | $89.72 | $90.23 | $68.33 | 17,047 |
| 2016-05-26 | $90.20 | $90.56 | $89.15 | $89.85 | $68.04 | 11,202 |
| 2016-05-25 | $90.20 | $91.12 | $89.40 | $89.93 | $68.11 | 12,271 |
| 2016-05-24 | $87.57 | $90.44 | $87.04 | $90.19 | $68.30 | 27,720 |
| 2016-05-23 | $87.54 | $89.03 | $86.70 | $87.48 | $66.25 | 83,308 |
| 2016-05-20 | $86.36 | $89.26 | $86.36 | $88.31 | $66.88 | 44,298 |
| 2016-05-19 | $86.99 | $87.31 | $86.12 | $86.22 | $65.30 | 24,286 |
| 2016-05-18 | $86.81 | $89.69 | $86.12 | $87.39 | $66.18 | 21,498 |
| 2016-05-17 | $87.84 | $88.10 | $85.52 | $87.04 | $65.92 | 43,401 |
| 2016-05-16 | $87.45 | $88.47 | $87.18 | $87.54 | $66.30 | 15,667 |
| 2016-05-13 | $87.42 | $88.60 | $86.33 | $87.17 | $66.01 | 24,454 |
| 2016-05-12 | $88.65 | $88.88 | $86.97 | $87.78 | $66.48 | 23,690 |
| 2016-05-11 | $89.09 | $89.43 | $88.42 | $88.65 | $67.14 | 22,953 |
| 2016-05-10 | $88.77 | $89.25 | $87.92 | $89.25 | $67.59 | 15,895 |
| 2016-05-09 | $87.47 | $88.89 | $87.47 | $88.23 | $66.82 | 12,136 |
| 2016-05-06 | $86.00 | $87.72 | $85.95 | $87.65 | $66.38 | 23,831 |
| 2016-05-05 | $86.55 | $87.19 | $85.00 | $85.95 | $65.09 | 25,606 |
| 2016-05-04 | $86.53 | $87.41 | $85.31 | $86.16 | $65.25 | 18,759 |
| 2016-05-03 | $88.00 | $88.01 | $86.86 | $87.19 | $66.03 | 12,268 |
| 2016-05-02 | $87.56 | $88.80 | $85.94 | $88.47 | $67.00 | 25,982 |
| 2016-04-29 | $86.71 | $87.31 | $86.16 | $87.19 | $66.03 | 18,793 |
| 2016-04-28 | $87.44 | $88.37 | $86.57 | $87.19 | $66.03 | 22,316 |
| 2016-04-27 | $87.35 | $88.20 | $86.11 | $87.37 | $66.17 | 41,180 |
| 2016-04-26 | $86.40 | $87.91 | $86.40 | $87.43 | $66.21 | 23,838 |
| 2016-04-25 | $85.59 | $86.59 | $85.01 | $86.32 | $65.37 | 23,890 |
| 2016-04-22 | $85.71 | $86.00 | $85.06 | $85.55 | $64.79 | 23,847 |
| 2016-04-21 | $84.00 | $85.63 | $84.00 | $85.14 | $64.48 | 17,300 |
| 2016-04-20 | $85.76 | $86.00 | $84.36 | $84.36 | $63.89 | 26,788 |
| 2016-04-19 | $85.69 | $85.82 | $84.75 | $85.30 | $64.60 | 15,667 |
| 2016-04-18 | $85.92 | $87.05 | $85.00 | $85.56 | $64.80 | 33,696 |
| 2016-04-15 | $84.65 | $86.50 | $84.65 | $86.40 | $65.43 | 24,379 |
| 2016-04-14 | $84.03 | $85.79 | $84.00 | $85.20 | $64.52 | 20,034 |
| 2016-04-13 | $84.16 | $84.46 | $83.51 | $84.33 | $63.86 | 41,861 |
| 2016-04-12 | $83.83 | $84.06 | $82.75 | $83.25 | $63.05 | 30,182 |
| 2016-04-11 | $83.74 | $84.79 | $83.35 | $83.52 | $63.25 | 26,577 |
| 2016-04-08 | $83.12 | $84.01 | $82.27 | $83.66 | $63.36 | 33,534 |
| 2016-04-07 | $83.48 | $84.17 | $81.96 | $82.81 | $62.71 | 72,095 |
| 2016-04-06 | $83.80 | $84.43 | $82.76 | $83.92 | $63.55 | 27,889 |
| 2016-04-05 | $85.67 | $86.49 | $83.58 | $83.76 | $63.43 | 30,452 |
| 2016-04-04 | $84.29 | $88.47 | $84.29 | $86.61 | $65.59 | 66,469 |
| 2016-04-01 | $83.47 | $84.56 | $83.04 | $84.07 | $63.67 | 37,061 |
| 2016-03-31 | $84.34 | $85.25 | $83.54 | $83.74 | $63.42 | 50,091 |
| 2016-03-30 | $85.49 | $85.77 | $84.10 | $84.24 | $63.80 | 28,089 |
| 2016-03-29 | $83.78 | $86.11 | $83.36 | $85.76 | $64.95 | 36,883 |
| 2016-03-28 | $85.21 | $85.33 | $83.38 | $84.24 | $63.80 | 72,977 |
| 2016-03-24 | $82.74 | $84.94 | $81.38 | $84.94 | $64.33 | 45,213 |
| 2016-03-23 | $85.68 | $85.68 | $83.11 | $83.16 | $62.98 | 30,576 |
| 2016-03-22 | $84.34 | $86.36 | $83.98 | $85.72 | $64.92 | 34,127 |
| 2016-03-21 | $85.62 | $85.81 | $83.95 | $84.04 | $63.64 | 34,214 |
| 2016-03-18 | $86.25 | $87.52 | $85.85 | $86.02 | $65.14 | 82,328 |
| 2016-03-17 | $82.00 | $86.30 | $81.76 | $85.75 | $64.94 | 41,535 |
| 2016-03-16 | $81.29 | $82.36 | $81.29 | $81.64 | $61.83 | 32,542 |
| 2016-03-15 | $80.96 | $81.88 | $80.20 | $81.45 | $61.68 | 27,081 |
| 2016-03-14 | $81.55 | $81.55 | $80.33 | $80.90 | $61.27 | 18,816 |
| 2016-03-11 | $81.00 | $81.80 | $80.57 | $81.34 | $61.60 | 30,711 |
| 2016-03-10 | $80.29 | $81.40 | $78.95 | $79.97 | $60.56 | 46,167 |
| 2016-03-09 | $79.68 | $80.23 | $79.11 | $79.69 | $60.35 | 52,100 |
| 2016-03-08 | $80.12 | $81.20 | $79.18 | $79.80 | $60.43 | 27,100 |
| 2016-03-07 | $80.92 | $81.64 | $79.50 | $80.38 | $60.87 | 31,897 |
| 2016-03-04 | $81.56 | $83.52 | $80.80 | $81.44 | $61.68 | 79,222 |
| 2016-03-03 | $78.89 | $82.27 | $78.89 | $81.95 | $62.06 | 75,256 |
| 2016-03-02 | $81.96 | $81.96 | $78.91 | $79.32 | $60.07 | 35,621 |
| 2016-03-01 | $81.93 | $83.04 | $81.54 | $82.10 | $62.18 | 70,214 |
| 2016-02-29 | $80.84 | $82.04 | $80.65 | $81.40 | $61.65 | 46,310 |
| 2016-02-26 | $81.70 | $81.98 | $80.49 | $81.00 | $61.34 | 51,072 |
| 2016-02-25 | $87.46 | $88.00 | $85.95 | $86.55 | $61.70 | 45,627 |
| 2016-02-24 | $83.46 | $87.60 | $83.46 | $87.08 | $62.08 | 90,835 |
| 2016-02-23 | $83.26 | $84.79 | $82.75 | $83.91 | $59.82 | 30,502 |
| 2016-02-22 | $82.84 | $84.28 | $82.35 | $83.34 | $59.41 | 47,571 |
| 2016-02-19 | $81.20 | $82.25 | $81.10 | $81.69 | $58.23 | 65,723 |
| 2016-02-18 | $80.41 | $81.29 | $79.95 | $81.05 | $57.78 | 54,950 |
| 2016-02-17 | $80.80 | $81.80 | $79.54 | $80.25 | $57.21 | 39,718 |
| 2016-02-16 | $78.50 | $81.50 | $78.01 | $80.72 | $57.54 | 46,880 |
| 2016-02-12 | $80.03 | $80.03 | $77.02 | $78.33 | $55.84 | 53,632 |
| 2016-02-11 | $78.33 | $78.85 | $76.90 | $78.42 | $55.90 | 16,712 |
| 2016-02-10 | $81.38 | $82.39 | $79.24 | $79.78 | $56.87 | 53,741 |
| 2016-02-09 | $78.72 | $81.29 | $78.72 | $80.63 | $57.48 | 40,780 |
| 2016-02-08 | $76.25 | $79.87 | $75.73 | $79.86 | $56.93 | 65,161 |
| 2016-02-05 | $78.37 | $78.84 | $76.35 | $76.61 | $54.61 | 81,304 |
| 2016-02-04 | $78.20 | $78.68 | $77.36 | $78.01 | $55.61 | 27,441 |
| 2016-02-03 | $76.93 | $79.32 | $76.55 | $77.94 | $55.56 | 49,435 |
| 2016-02-02 | $77.46 | $78.32 | $75.30 | $76.29 | $54.38 | 39,345 |
| 2016-02-01 | $78.61 | $78.89 | $76.58 | $77.84 | $55.49 | 31,889 |
| 2016-01-29 | $77.36 | $79.09 | $77.07 | $79.09 | $56.38 | 27,154 |
| 2016-01-28 | $76.26 | $77.20 | $75.48 | $76.73 | $54.70 | 30,382 |
| 2016-01-27 | $76.88 | $77.53 | $75.31 | $75.31 | $53.69 | 34,901 |
| 2016-01-26 | $75.37 | $77.78 | $75.37 | $77.53 | $55.27 | 17,863 |
| 2016-01-25 | $75.88 | $77.00 | $75.03 | $75.37 | $53.73 | 15,614 |
| 2016-01-22 | $75.88 | $76.95 | $74.10 | $75.86 | $54.08 | 27,921 |
| 2016-01-21 | $76.54 | $77.20 | $73.86 | $75.40 | $53.75 | 23,978 |
| 2016-01-20 | $74.05 | $77.07 | $72.30 | $76.04 | $54.21 | 37,008 |
| 2016-01-19 | $77.18 | $77.84 | $74.02 | $75.12 | $53.55 | 42,900 |
| 2016-01-15 | $74.87 | $76.61 | $73.72 | $76.42 | $54.48 | 43,003 |
| 2016-01-14 | $75.36 | $78.03 | $74.96 | $76.57 | $54.58 | 31,589 |
| 2016-01-13 | $77.30 | $77.30 | $74.75 | $75.31 | $53.69 | 72,452 |
| 2016-01-12 | $76.88 | $79.30 | $75.55 | $76.93 | $54.84 | 28,651 |
| 2016-01-11 | $76.50 | $77.98 | $75.42 | $76.60 | $54.61 | 44,420 |
| 2016-01-08 | $76.67 | $79.20 | $75.44 | $76.01 | $54.19 | 42,986 |
| 2016-01-07 | $76.67 | $77.55 | $75.43 | $76.58 | $54.59 | 33,775 |
| 2016-01-06 | $78.32 | $80.59 | $77.53 | $78.33 | $55.84 | 32,945 |
| 2016-01-05 | $79.33 | $80.89 | $78.08 | $78.91 | $56.25 | 36,182 |
| 2016-01-04 | $81.97 | $81.97 | $78.23 | $79.33 | $56.55 | 47,088 |
| 2015-12-31 | $83.24 | $83.82 | $81.80 | $82.86 | $59.07 | 33,831 |
| 2015-12-30 | $82.95 | $83.83 | $81.10 | $83.66 | $59.64 | 24,116 |
| 2015-12-29 | $81.73 | $83.93 | $81.13 | $82.97 | $59.15 | 21,905 |
| 2015-12-28 | $82.59 | $83.22 | $80.05 | $81.40 | $58.03 | 27,869 |
| 2015-12-24 | $81.96 | $83.73 | $81.81 | $82.92 | $59.11 | 14,187 |
| 2015-12-23 | $82.97 | $84.77 | $81.85 | $82.92 | $59.11 | 38,669 |
| 2015-12-22 | $80.22 | $83.66 | $79.11 | $83.28 | $59.37 | 35,482 |
| 2015-12-21 | $79.13 | $80.50 | $78.62 | $80.39 | $57.31 | 36,881 |
| 2015-12-18 | $80.26 | $81.11 | $78.13 | $78.13 | $55.70 | 100,362 |
| 2015-12-17 | $83.25 | $83.27 | $80.68 | $80.89 | $57.66 | 33,298 |
| 2015-12-16 | $82.72 | $83.30 | $80.98 | $82.73 | $58.98 | 11,813 |
| 2015-12-15 | $81.14 | $82.89 | $80.51 | $82.55 | $58.85 | 31,230 |
| 2015-12-14 | $81.68 | $83.44 | $80.01 | $80.34 | $57.27 | 25,704 |
| 2015-12-11 | $81.70 | $83.49 | $81.70 | $82.66 | $58.93 | 25,313 |
| 2015-12-10 | $81.93 | $84.19 | $81.50 | $82.76 | $59.00 | 33,904 |
| 2015-12-09 | $84.47 | $84.65 | $81.44 | $81.93 | $58.41 | 16,446 |
| 2015-12-08 | $85.10 | $85.61 | $84.63 | $84.77 | $60.43 | 15,631 |
| 2015-12-07 | $86.25 | $86.65 | $85.62 | $86.06 | $61.35 | 18,272 |
| 2015-12-04 | $86.24 | $88.12 | $86.06 | $86.42 | $61.61 | 17,971 |
| 2015-12-03 | $89.01 | $89.54 | $85.91 | $86.50 | $61.66 | 35,289 |
| 2015-12-02 | $89.57 | $90.91 | $89.00 | $89.19 | $63.58 | 28,166 |
| 2015-12-01 | $87.02 | $90.40 | $87.02 | $90.04 | $64.19 | 44,059 |
| 2015-11-30 | $89.28 | $89.33 | $86.59 | $86.94 | $61.98 | 28,024 |
| 2015-11-27 | $88.98 | $89.19 | $88.37 | $88.82 | $63.32 | 12,433 |
| 2015-11-25 | $89.75 | $90.65 | $88.31 | $88.56 | $63.13 | 21,077 |
| 2015-11-24 | $92.12 | $92.12 | $89.17 | $89.68 | $63.93 | 24,874 |
| 2015-11-23 | $93.00 | $94.18 | $92.54 | $93.26 | $66.48 | 44,322 |
| 2015-11-20 | $90.06 | $93.47 | $90.00 | $93.44 | $66.61 | 60,225 |
| 2015-11-19 | $88.92 | $90.19 | $88.34 | $89.74 | $63.97 | 43,675 |
| 2015-11-18 | $86.88 | $89.27 | $86.39 | $88.98 | $63.43 | 27,644 |
| 2015-11-17 | $86.27 | $87.30 | $85.04 | $86.55 | $61.70 | 29,433 |
| 2015-11-16 | $84.07 | $85.96 | $84.07 | $85.71 | $61.10 | 22,168 |
| 2015-11-13 | $86.49 | $86.49 | $83.73 | $84.11 | $59.96 | 29,716 |
| 2015-11-12 | $88.50 | $88.50 | $85.59 | $86.10 | $61.38 | 35,925 |
| 2015-11-11 | $87.85 | $89.27 | $87.70 | $88.89 | $63.37 | 26,567 |
| 2015-11-10 | $87.95 | $89.15 | $87.22 | $87.85 | $62.63 | 44,213 |
| 2015-11-09 | $89.51 | $89.64 | $88.16 | $88.21 | $62.88 | 19,090 |
| 2015-11-06 | $89.14 | $89.65 | $87.88 | $89.48 | $63.79 | 31,969 |
| 2015-11-05 | $88.47 | $89.25 | $87.77 | $88.45 | $63.05 | 33,059 |
| 2015-11-04 | $88.69 | $89.30 | $87.69 | $88.48 | $63.07 | 29,489 |
| 2015-11-03 | $87.70 | $89.43 | $87.52 | $88.79 | $63.30 | 52,656 |
| 2015-11-02 | $88.49 | $88.84 | $87.47 | $88.05 | $62.77 | 28,285 |
| 2015-10-30 | $89.15 | $89.40 | $87.52 | $88.05 | $62.77 | 21,129 |
| 2015-10-29 | $89.43 | $89.48 | $88.48 | $88.87 | $63.35 | 21,406 |
| 2015-10-28 | $87.77 | $89.63 | $87.25 | $89.50 | $63.80 | 52,440 |
| 2015-10-27 | $88.17 | $89.93 | $87.40 | $87.49 | $62.37 | 92,278 |
| 2015-10-26 | $90.51 | $90.64 | $86.83 | $87.99 | $62.73 | 117,422 |
| 2015-10-23 | $91.34 | $91.82 | $90.11 | $90.89 | $64.79 | 49,929 |
| 2015-10-22 | $89.96 | $91.78 | $87.97 | $91.14 | $64.97 | 69,439 |
| 2015-10-21 | $90.15 | $92.40 | $89.55 | $89.72 | $63.96 | 33,089 |
| 2015-10-20 | $89.80 | $90.60 | $89.30 | $90.21 | $64.31 | 43,386 |
| 2015-10-19 | $87.23 | $89.89 | $85.85 | $89.58 | $63.86 | 46,074 |
| 2015-10-16 | $87.83 | $88.15 | $86.13 | $87.84 | $62.62 | 26,467 |
| 2015-10-15 | $88.45 | $88.80 | $85.99 | $87.54 | $62.40 | 48,844 |
| 2015-10-14 | $89.07 | $89.74 | $87.60 | $87.76 | $62.56 | 42,286 |
| 2015-10-13 | $89.31 | $90.13 | $88.85 | $89.29 | $63.65 | 31,634 |
| 2015-10-12 | $88.59 | $89.87 | $88.07 | $89.37 | $63.71 | 28,092 |
| 2015-10-09 | $88.00 | $88.75 | $87.91 | $88.37 | $63.00 | 24,637 |
| 2015-10-08 | $86.99 | $88.89 | $86.58 | $88.57 | $63.14 | 77,337 |
| 2015-10-07 | $86.36 | $87.80 | $86.05 | $86.84 | $61.91 | 71,360 |
| 2015-10-06 | $86.77 | $87.89 | $86.04 | $86.48 | $61.65 | 33,186 |
| 2015-10-05 | $84.57 | $87.85 | $84.57 | $87.80 | $62.59 | 28,121 |
| 2015-10-02 | $85.17 | $85.51 | $83.55 | $84.29 | $60.09 | 63,085 |
| 2015-10-01 | $84.17 | $87.40 | $83.23 | $86.10 | $61.38 | 54,114 |
| 2015-09-30 | $84.80 | $85.44 | $83.60 | $84.26 | $60.07 | 38,293 |
| 2015-09-29 | $85.48 | $85.73 | $83.26 | $84.43 | $60.19 | 36,395 |
| 2015-09-28 | $87.00 | $87.21 | $85.50 | $85.59 | $61.01 | 25,788 |
| 2015-09-25 | $86.35 | $88.00 | $85.39 | $87.95 | $62.70 | 32,721 |
| 2015-09-24 | $84.96 | $86.20 | $84.76 | $85.75 | $61.13 | 19,751 |
| 2015-09-23 | $84.97 | $85.79 | $84.04 | $85.23 | $60.76 | 23,126 |
| 2015-09-22 | $85.00 | $85.78 | $84.46 | $84.73 | $60.40 | 20,335 |
| 2015-09-21 | $84.80 | $86.28 | $84.80 | $85.82 | $61.18 | 14,254 |
| 2015-09-18 | $85.22 | $86.80 | $83.97 | $84.71 | $60.39 | 57,720 |
| 2015-09-17 | $85.15 | $86.89 | $84.50 | $86.50 | $61.66 | 23,882 |
| 2015-09-16 | $84.00 | $85.59 | $83.94 | $85.24 | $60.76 | 21,706 |
| 2015-09-15 | $83.75 | $84.00 | $83.30 | $84.00 | $59.88 | 30,345 |
| 2015-09-14 | $83.23 | $83.75 | $81.89 | $83.68 | $59.65 | 15,846 |
| 2015-09-11 | $83.29 | $83.58 | $82.71 | $83.32 | $59.40 | 10,211 |
| 2015-09-10 | $83.10 | $83.66 | $82.07 | $83.48 | $59.51 | 29,772 |
| 2015-09-09 | $83.31 | $83.51 | $82.65 | $83.10 | $59.24 | 18,595 |
| 2015-09-08 | $82.07 | $83.49 | $81.21 | $82.90 | $59.10 | 27,268 |
| 2015-09-04 | $79.97 | $81.95 | $79.97 | $81.55 | $58.13 | 10,267 |
| 2015-09-03 | $80.57 | $81.95 | $80.00 | $80.32 | $57.26 | 24,960 |
| 2015-09-02 | $79.81 | $81.00 | $79.81 | $80.59 | $57.45 | 14,235 |
| 2015-09-01 | $80.65 | $81.94 | $78.64 | $79.41 | $56.61 | 22,017 |
| 2015-08-31 | $79.80 | $82.87 | $78.72 | $82.05 | $58.49 | 40,551 |
| 2015-08-28 | $79.61 | $80.21 | $79.14 | $79.55 | $56.71 | 19,232 |
National Presto Industries Inc (NPK) News Headlines
Recent National Presto Industries Inc (NPK) News
Similar Companies to National Presto Industries Inc (NPK) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |