EnPro Industries Inc (NPO) Exchange: NYSE
Data as of May 2, 2025
$149.15 ($0.05) 0.03%
EnPro Industries Inc - Daily Information
Click for more stock information on EnPro Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $148.25 |
| Previous Close | $149.15 |
| High | $149.98 |
| Low | $147.59 |
| Adjusted Open | $148.25 |
| Previous Adjusted Close | $149.15 |
| Adjusted High | $149.98 |
| Adjusted Low | $147.59 |
About EnPro Industries Inc (NPO)
EnPro Industries, Inc is a multinational enterprise engaged in the design and development of engineered products and services for the industrial, aerospace, and medical markets. Founded in 1878, the company has grown to become a leading provider of critical-safety components and custom systems to companies worldwide. EnPro's commitment to innovation combined with its global resources, engineering experience, and uncompromising standards of quality, safety, and reliability, has made it the benchmark manufacturer of engineered products and services for more than 140 years.
Invest in EnPro Industries Inc (NPO)
Historical Stock Data for EnPro Industries Inc (NPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $148.25 | $149.98 | $147.59 | $149.15 | $149.15 | 106,621 |
| 2025-04-24 | $145.38 | $149.64 | $141.79 | $149.10 | $149.10 | 438,435 |
| 2025-04-23 | $146.94 | $151.27 | $145.01 | $145.38 | $145.38 | 196,174 |
| 2025-04-22 | $139.90 | $143.05 | $138.25 | $141.15 | $141.15 | 93,340 |
| 2025-04-21 | $141.37 | $141.37 | $135.86 | $137.38 | $137.38 | 104,806 |
| 2025-04-17 | $144.35 | $146.02 | $143.27 | $144.28 | $144.28 | 135,982 |
| 2025-04-16 | $145.29 | $146.17 | $140.67 | $143.63 | $143.63 | 125,141 |
| 2025-04-15 | $146.43 | $149.57 | $146.43 | $147.22 | $147.22 | 110,006 |
| 2025-04-14 | $149.89 | $149.89 | $144.00 | $146.47 | $146.47 | 107,681 |
| 2025-04-11 | $143.34 | $147.99 | $140.93 | $147.11 | $147.11 | 87,637 |
| 2025-04-10 | $148.73 | $150.70 | $142.94 | $145.82 | $145.82 | 120,946 |
| 2025-04-09 | $135.85 | $158.90 | $135.85 | $155.00 | $155.00 | 217,501 |
| 2025-04-08 | $146.62 | $147.61 | $133.82 | $137.27 | $137.27 | 158,107 |
| 2025-04-07 | $135.03 | $147.89 | $133.50 | $141.92 | $141.92 | 170,762 |
| 2025-04-04 | $141.70 | $144.73 | $134.96 | $142.79 | $142.79 | 211,136 |
| 2025-04-03 | $154.94 | $155.40 | $147.35 | $148.98 | $148.98 | 187,688 |
| 2025-04-02 | $156.91 | $165.57 | $156.91 | $164.92 | $164.92 | 118,462 |
| 2025-04-01 | $161.74 | $162.46 | $157.64 | $159.87 | $159.87 | 118,918 |
| 2025-03-31 | $161.35 | $164.06 | $155.96 | $161.79 | $161.79 | 444,824 |
| 2025-03-28 | $174.01 | $175.33 | $162.85 | $163.24 | $163.24 | 119,100 |
| 2025-03-27 | $174.60 | $176.04 | $171.70 | $174.49 | $174.49 | 122,360 |
| 2025-03-26 | $180.58 | $181.92 | $173.66 | $174.37 | $174.37 | 78,491 |
| 2025-03-25 | $179.15 | $180.98 | $178.39 | $179.48 | $179.48 | 113,874 |
| 2025-03-24 | $175.85 | $180.02 | $175.85 | $179.88 | $179.88 | 76,312 |
| 2025-03-21 | $172.82 | $173.26 | $170.16 | $172.26 | $172.26 | 237,435 |
| 2025-03-20 | $173.50 | $176.28 | $173.09 | $173.97 | $173.97 | 72,064 |
| 2025-03-19 | $172.06 | $176.49 | $170.75 | $175.76 | $175.76 | 80,436 |
| 2025-03-18 | $176.43 | $178.95 | $169.33 | $172.03 | $172.03 | 222,295 |
| 2025-03-17 | $174.81 | $178.58 | $174.81 | $178.04 | $178.04 | 122,043 |
| 2025-03-14 | $172.29 | $175.94 | $169.03 | $175.66 | $175.66 | 108,506 |
| 2025-03-13 | $170.00 | $171.44 | $166.98 | $169.38 | $169.38 | 169,850 |
| 2025-03-12 | $170.88 | $171.90 | $169.45 | $170.47 | $170.47 | 158,719 |
| 2025-03-11 | $170.78 | $172.31 | $166.83 | $170.15 | $170.15 | 138,483 |
| 2025-03-10 | $173.37 | $173.79 | $167.43 | $169.23 | $169.23 | 106,139 |
| 2025-03-07 | $174.90 | $176.82 | $171.63 | $176.72 | $176.72 | 113,043 |
| 2025-03-06 | $175.36 | $177.67 | $174.32 | $175.49 | $175.49 | 93,632 |
| 2025-03-05 | $175.95 | $178.06 | $174.69 | $177.44 | $177.44 | 98,513 |
| 2025-03-04 | $176.15 | $179.39 | $171.39 | $174.75 | $174.45 | 136,699 |
| 2025-03-03 | $182.90 | $182.94 | $175.60 | $178.07 | $178.07 | 151,521 |
| 2025-02-28 | $186.06 | $187.30 | $179.45 | $182.08 | $182.08 | 245,883 |
| 2025-02-27 | $194.09 | $194.09 | $185.80 | $186.00 | $186.00 | 142,066 |
| 2025-02-26 | $199.36 | $201.82 | $194.68 | $195.24 | $195.24 | 140,685 |
| 2025-02-25 | $199.66 | $201.90 | $198.83 | $199.78 | $199.78 | 130,614 |
| 2025-02-24 | $200.53 | $201.62 | $196.60 | $198.49 | $198.49 | 106,834 |
| 2025-02-21 | $210.10 | $210.10 | $199.88 | $200.29 | $200.29 | 163,902 |
| 2025-02-20 | $204.99 | $207.95 | $204.34 | $206.88 | $206.88 | 143,294 |
| 2025-02-19 | $200.09 | $214.58 | $199.35 | $207.46 | $207.46 | 293,695 |
| 2025-02-18 | $194.00 | $195.90 | $192.91 | $195.40 | $195.40 | 138,169 |
| 2025-02-14 | $191.98 | $192.96 | $191.02 | $192.96 | $192.96 | 67,805 |
| 2025-02-13 | $189.32 | $190.97 | $188.63 | $190.43 | $190.43 | 103,639 |
| 2025-02-12 | $187.76 | $188.83 | $186.32 | $187.49 | $187.49 | 170,785 |
| 2025-02-11 | $190.38 | $191.42 | $189.33 | $191.40 | $191.40 | 106,917 |
| 2025-02-10 | $189.10 | $192.74 | $188.22 | $192.10 | $192.10 | 76,671 |
| 2025-02-07 | $189.79 | $190.50 | $187.26 | $188.13 | $188.13 | 79,783 |
| 2025-02-06 | $188.83 | $190.49 | $186.98 | $190.04 | $190.04 | 155,105 |
| 2025-02-05 | $185.45 | $188.93 | $184.77 | $188.09 | $188.09 | 63,403 |
| 2025-02-04 | $184.55 | $186.08 | $183.46 | $184.77 | $184.77 | 84,936 |
| 2025-02-03 | $181.85 | $185.05 | $181.31 | $183.50 | $183.50 | 87,506 |
| 2025-01-31 | $187.34 | $187.59 | $183.63 | $185.70 | $185.70 | 127,062 |
| 2025-01-30 | $185.04 | $188.05 | $182.97 | $186.74 | $186.74 | 85,828 |
| 2025-01-29 | $181.31 | $183.55 | $179.60 | $182.90 | $182.90 | 153,871 |
| 2025-01-28 | $177.72 | $181.72 | $177.15 | $181.64 | $181.64 | 93,990 |
| 2025-01-27 | $178.95 | $178.95 | $175.23 | $177.83 | $177.83 | 165,061 |
| 2025-01-24 | $178.72 | $179.47 | $177.21 | $179.34 | $179.34 | 82,965 |
| 2025-01-23 | $177.14 | $179.10 | $177.14 | $178.45 | $178.45 | 89,235 |
| 2025-01-22 | $174.93 | $178.37 | $174.93 | $178.04 | $178.04 | 86,332 |
| 2025-01-21 | $175.24 | $177.29 | $173.77 | $176.35 | $176.35 | 56,664 |
| 2025-01-17 | $174.14 | $174.14 | $171.16 | $173.40 | $173.40 | 61,396 |
| 2025-01-16 | $168.10 | $171.56 | $166.97 | $171.23 | $171.23 | 82,582 |
| 2025-01-15 | $171.02 | $171.02 | $167.35 | $168.35 | $168.35 | 95,564 |
| 2025-01-14 | $164.84 | $167.48 | $164.84 | $166.69 | $166.69 | 91,058 |
| 2025-01-13 | $159.40 | $163.91 | $159.28 | $163.53 | $163.53 | 93,476 |
| 2025-01-10 | $160.93 | $162.40 | $158.22 | $161.21 | $161.21 | 135,358 |
| 2025-01-08 | $167.02 | $167.02 | $163.42 | $164.68 | $164.68 | 113,807 |
| 2025-01-07 | $169.97 | $170.96 | $167.16 | $168.50 | $168.50 | 103,280 |
| 2025-01-06 | $170.96 | $173.53 | $169.74 | $169.84 | $169.84 | 66,618 |
| 2025-01-03 | $169.93 | $171.45 | $168.36 | $170.90 | $170.90 | 67,062 |
| 2025-01-02 | $173.69 | $175.90 | $168.87 | $169.17 | $169.17 | 53,013 |
| 2024-12-31 | $173.45 | $174.67 | $172.41 | $172.45 | $172.45 | 56,628 |
| 2024-12-30 | $173.24 | $173.79 | $170.12 | $172.30 | $172.30 | 51,889 |
| 2024-12-27 | $174.41 | $175.80 | $171.55 | $173.54 | $173.54 | 72,782 |
| 2024-12-26 | $173.23 | $176.40 | $172.62 | $176.09 | $176.09 | 50,115 |
| 2024-12-24 | $170.41 | $174.89 | $170.27 | $174.73 | $174.73 | 30,704 |
| 2024-12-23 | $172.73 | $172.82 | $170.63 | $170.87 | $170.87 | 95,422 |
| 2024-12-20 | $172.50 | $178.33 | $172.15 | $173.22 | $173.22 | 303,756 |
| 2024-12-19 | $178.86 | $179.35 | $174.64 | $175.40 | $175.40 | 108,633 |
| 2024-12-18 | $188.86 | $189.35 | $175.50 | $175.86 | $175.86 | 195,959 |
| 2024-12-17 | $189.33 | $189.71 | $187.09 | $187.20 | $187.20 | 103,704 |
| 2024-12-16 | $190.40 | $191.64 | $188.09 | $191.14 | $191.14 | 94,595 |
| 2024-12-13 | $190.50 | $190.81 | $188.10 | $189.31 | $189.31 | 93,663 |
| 2024-12-12 | $191.38 | $192.39 | $188.69 | $190.76 | $190.76 | 86,793 |
| 2024-12-11 | $191.63 | $192.87 | $189.33 | $190.47 | $190.47 | 111,651 |
| 2024-12-10 | $194.00 | $194.17 | $188.86 | $188.97 | $188.97 | 115,560 |
| 2024-12-09 | $193.50 | $197.94 | $191.98 | $194.29 | $194.29 | 134,302 |
| 2024-12-06 | $196.78 | $197.37 | $191.58 | $193.00 | $193.00 | 405,111 |
| 2024-12-05 | $194.38 | $195.28 | $192.93 | $195.16 | $195.16 | 229,153 |
| 2024-12-04 | $192.13 | $194.67 | $191.96 | $194.50 | $194.50 | 118,018 |
| 2024-12-03 | $193.00 | $193.92 | $189.94 | $191.63 | $191.33 | 181,570 |
| 2024-12-02 | $189.23 | $194.08 | $188.85 | $193.94 | $193.64 | 160,551 |
| 2024-11-29 | $190.14 | $191.07 | $188.92 | $189.10 | $189.10 | 80,180 |
| 2024-11-27 | $188.06 | $188.15 | $186.63 | $188.02 | $188.02 | 106,433 |
| 2024-11-26 | $187.13 | $187.66 | $184.84 | $187.65 | $187.65 | 118,521 |
| 2024-11-25 | $185.54 | $190.32 | $184.69 | $189.03 | $189.03 | 149,187 |
| 2024-11-22 | $182.24 | $186.08 | $181.37 | $184.22 | $184.22 | 178,294 |
| 2024-11-21 | $175.00 | $180.70 | $174.67 | $180.13 | $180.13 | 91,142 |
| 2024-11-20 | $173.50 | $174.75 | $171.13 | $174.34 | $174.34 | 186,173 |
| 2024-11-19 | $167.81 | $174.01 | $166.40 | $173.50 | $173.50 | 166,928 |
| 2024-11-18 | $165.41 | $170.53 | $164.98 | $170.01 | $170.01 | 116,305 |
| 2024-11-15 | $165.21 | $166.01 | $163.51 | $165.78 | $165.78 | 167,478 |
| 2024-11-14 | $163.95 | $164.61 | $161.36 | $163.64 | $163.64 | 92,256 |
| 2024-11-13 | $164.00 | $166.09 | $162.36 | $162.67 | $162.67 | 58,027 |
| 2024-11-12 | $165.00 | $166.71 | $162.85 | $163.24 | $163.24 | 91,248 |
| 2024-11-11 | $166.14 | $167.41 | $164.88 | $166.00 | $166.00 | 103,229 |
| 2024-11-08 | $162.77 | $166.08 | $162.65 | $163.56 | $163.56 | 128,582 |
| 2024-11-07 | $164.64 | $165.62 | $162.87 | $163.54 | $163.54 | 116,004 |
| 2024-11-06 | $158.00 | $171.17 | $158.00 | $165.85 | $165.85 | 258,300 |
| 2024-11-05 | $138.00 | $150.94 | $136.68 | $148.75 | $148.75 | 208,137 |
| 2024-11-04 | $146.31 | $149.11 | $145.97 | $146.64 | $146.64 | 210,729 |
| 2024-11-01 | $145.93 | $148.45 | $145.48 | $147.32 | $147.32 | 92,641 |
| 2024-10-31 | $147.25 | $148.98 | $145.60 | $145.61 | $145.61 | 82,344 |
| 2024-10-30 | $148.47 | $150.75 | $147.62 | $147.99 | $147.99 | 98,935 |
| 2024-10-29 | $147.39 | $149.84 | $146.61 | $149.29 | $149.29 | 82,051 |
| 2024-10-28 | $150.41 | $150.89 | $148.71 | $149.37 | $149.37 | 56,387 |
| 2024-10-25 | $151.00 | $152.56 | $148.12 | $148.86 | $148.86 | 31,613 |
| 2024-10-24 | $149.26 | $149.43 | $147.11 | $149.29 | $149.29 | 59,483 |
| 2024-10-23 | $148.40 | $149.85 | $146.58 | $148.75 | $148.75 | 56,766 |
| 2024-10-22 | $151.61 | $152.26 | $148.95 | $149.36 | $149.36 | 75,604 |
| 2024-10-21 | $156.32 | $156.32 | $152.08 | $152.47 | $152.47 | 61,966 |
| 2024-10-18 | $158.97 | $158.97 | $155.43 | $156.38 | $156.38 | 57,728 |
| 2024-10-17 | $157.54 | $158.42 | $156.15 | $158.17 | $158.17 | 53,274 |
| 2024-10-16 | $152.03 | $158.73 | $151.50 | $157.03 | $157.03 | 147,183 |
| 2024-10-15 | $161.00 | $162.99 | $150.92 | $153.42 | $153.42 | 198,693 |
| 2024-10-14 | $161.00 | $162.26 | $159.60 | $161.20 | $161.20 | 56,225 |
| 2024-10-11 | $159.23 | $162.50 | $159.23 | $161.67 | $161.67 | 55,609 |
| 2024-10-10 | $159.18 | $159.20 | $156.50 | $158.00 | $158.00 | 68,148 |
| 2024-10-09 | $159.45 | $163.57 | $159.45 | $161.72 | $161.72 | 56,348 |
| 2024-10-08 | $162.31 | $162.91 | $160.38 | $160.47 | $160.47 | 63,753 |
| 2024-10-07 | $156.48 | $161.67 | $155.20 | $161.14 | $161.14 | 70,514 |
| 2024-10-04 | $159.35 | $159.35 | $157.65 | $157.85 | $157.85 | 47,781 |
| 2024-10-03 | $157.41 | $157.50 | $155.06 | $155.98 | $155.98 | 57,135 |
| 2024-10-02 | $157.83 | $160.71 | $157.83 | $158.97 | $158.97 | 75,541 |
| 2024-10-01 | $161.50 | $161.50 | $158.04 | $158.45 | $158.45 | 67,297 |
| 2024-09-30 | $160.54 | $162.48 | $159.36 | $162.18 | $162.18 | 63,973 |
| 2024-09-27 | $163.25 | $165.84 | $160.90 | $161.80 | $161.80 | 73,415 |
| 2024-09-26 | $160.87 | $162.84 | $160.25 | $160.83 | $160.83 | 71,634 |
| 2024-09-25 | $160.00 | $160.00 | $157.50 | $158.07 | $158.07 | 57,558 |
| 2024-09-24 | $159.85 | $160.39 | $158.96 | $159.64 | $159.64 | 41,061 |
| 2024-09-23 | $160.43 | $161.56 | $158.14 | $158.57 | $158.57 | 65,687 |
| 2024-09-20 | $161.18 | $162.83 | $158.41 | $159.34 | $159.34 | 337,064 |
| 2024-09-19 | $161.62 | $162.59 | $159.18 | $162.36 | $162.36 | 76,956 |
| 2024-09-18 | $156.16 | $161.99 | $155.21 | $156.77 | $156.77 | 85,066 |
| 2024-09-17 | $156.04 | $159.55 | $154.42 | $157.17 | $157.17 | 108,752 |
| 2024-09-16 | $154.31 | $155.14 | $151.99 | $154.57 | $154.57 | 63,509 |
| 2024-09-13 | $151.24 | $154.51 | $150.90 | $153.68 | $153.68 | 70,244 |
| 2024-09-12 | $148.10 | $149.07 | $146.49 | $148.62 | $148.62 | 42,607 |
| 2024-09-11 | $144.30 | $146.89 | $141.86 | $146.62 | $146.62 | 73,110 |
| 2024-09-10 | $147.01 | $147.01 | $143.66 | $145.64 | $145.64 | 72,059 |
| 2024-09-09 | $145.18 | $146.55 | $142.98 | $145.53 | $145.53 | 119,913 |
| 2024-09-06 | $147.31 | $149.64 | $145.43 | $145.47 | $145.47 | 83,373 |
| 2024-09-05 | $148.91 | $148.91 | $146.06 | $147.92 | $147.92 | 70,491 |
| 2024-09-04 | $150.00 | $151.27 | $147.90 | $147.98 | $147.98 | 102,014 |
| 2024-09-03 | $158.50 | $158.50 | $150.22 | $151.25 | $151.25 | 74,164 |
| 2024-08-30 | $159.70 | $161.17 | $158.16 | $160.83 | $160.83 | 64,891 |
| 2024-08-29 | $159.96 | $160.85 | $156.96 | $158.92 | $158.92 | 58,270 |
| 2024-08-28 | $156.96 | $158.99 | $156.23 | $157.85 | $157.85 | 54,892 |
| 2024-08-27 | $159.27 | $159.27 | $156.21 | $157.79 | $157.79 | 53,422 |
| 2024-08-26 | $161.25 | $163.59 | $159.89 | $160.01 | $160.01 | 56,472 |
| 2024-08-23 | $155.86 | $162.88 | $155.75 | $160.34 | $160.34 | 80,873 |
| 2024-08-22 | $155.71 | $156.42 | $154.49 | $154.67 | $154.67 | 52,912 |
| 2024-08-21 | $153.66 | $156.28 | $152.83 | $156.28 | $156.28 | 41,042 |
| 2024-08-20 | $153.93 | $154.08 | $151.57 | $152.58 | $152.58 | 47,977 |
| 2024-08-19 | $152.80 | $155.01 | $152.30 | $154.49 | $154.49 | 70,817 |
| 2024-08-16 | $153.28 | $155.47 | $151.37 | $152.80 | $152.80 | 67,461 |
| 2024-08-15 | $151.00 | $155.38 | $150.99 | $153.37 | $153.37 | 63,084 |
| 2024-08-14 | $152.24 | $152.24 | $148.72 | $150.94 | $150.94 | 56,550 |
| 2024-08-13 | $147.61 | $151.90 | $146.34 | $151.46 | $151.46 | 73,466 |
| 2024-08-12 | $149.99 | $150.48 | $145.93 | $146.50 | $146.50 | 60,936 |
| 2024-08-09 | $150.75 | $151.32 | $148.86 | $149.48 | $149.48 | 91,004 |
| 2024-08-08 | $149.69 | $151.93 | $149.20 | $151.18 | $151.18 | 104,496 |
| 2024-08-07 | $155.64 | $155.64 | $147.66 | $147.67 | $147.67 | 170,768 |
| 2024-08-06 | $149.51 | $156.33 | $148.60 | $152.39 | $152.39 | 156,447 |
| 2024-08-05 | $145.52 | $148.00 | $143.13 | $146.02 | $146.02 | 213,187 |
| 2024-08-02 | $154.64 | $155.86 | $152.36 | $153.37 | $153.37 | 118,782 |
| 2024-08-01 | $170.11 | $172.80 | $160.67 | $162.74 | $162.74 | 91,096 |
| 2024-07-31 | $170.44 | $176.13 | $168.67 | $170.94 | $170.94 | 111,419 |
| 2024-07-30 | $172.07 | $172.66 | $168.74 | $168.94 | $168.94 | 61,085 |
| 2024-07-29 | $171.80 | $173.33 | $168.91 | $170.53 | $170.53 | 80,325 |
| 2024-07-26 | $171.29 | $173.06 | $170.14 | $171.51 | $171.51 | 56,908 |
| 2024-07-25 | $163.89 | $172.15 | $162.55 | $167.18 | $167.18 | 96,626 |
| 2024-07-24 | $168.16 | $170.51 | $162.88 | $163.72 | $163.72 | 137,288 |
| 2024-07-23 | $163.69 | $171.63 | $160.87 | $170.84 | $170.84 | 82,280 |
| 2024-07-22 | $162.37 | $165.52 | $160.74 | $165.12 | $165.12 | 87,265 |
| 2024-07-19 | $161.99 | $162.55 | $159.53 | $162.09 | $162.09 | 83,327 |
| 2024-07-18 | $165.89 | $168.79 | $161.44 | $161.99 | $161.99 | 149,220 |
| 2024-07-17 | $167.92 | $171.10 | $167.22 | $167.26 | $167.26 | 104,044 |
| 2024-07-16 | $161.03 | $171.35 | $160.49 | $170.04 | $170.04 | 141,350 |
| 2024-07-15 | $155.90 | $161.25 | $155.90 | $159.51 | $159.51 | 97,635 |
| 2024-07-12 | $155.00 | $157.79 | $154.29 | $154.90 | $154.90 | 67,040 |
| 2024-07-11 | $150.09 | $154.50 | $149.23 | $153.17 | $153.17 | 78,025 |
| 2024-07-10 | $144.43 | $147.21 | $143.92 | $146.70 | $146.70 | 40,520 |
| 2024-07-09 | $144.86 | $144.86 | $142.86 | $143.26 | $143.26 | 41,950 |
| 2024-07-08 | $145.17 | $145.79 | $143.73 | $144.85 | $144.85 | 41,293 |
| 2024-07-05 | $143.53 | $143.95 | $141.79 | $143.40 | $143.40 | 44,127 |
| 2024-07-03 | $144.74 | $146.08 | $142.25 | $144.76 | $144.76 | 29,287 |
| 2024-07-02 | $141.73 | $144.61 | $141.73 | $143.53 | $143.53 | 52,492 |
| 2024-07-01 | $146.30 | $146.30 | $141.24 | $141.73 | $141.73 | 109,721 |
| 2024-06-28 | $146.07 | $146.99 | $143.43 | $145.57 | $145.57 | 369,816 |
| 2024-06-27 | $144.57 | $145.15 | $143.42 | $144.35 | $144.35 | 61,781 |
| 2024-06-26 | $142.77 | $144.70 | $142.41 | $143.25 | $143.25 | 78,861 |
| 2024-06-25 | $145.48 | $145.87 | $142.88 | $143.92 | $143.92 | 87,269 |
| 2024-06-24 | $145.00 | $147.41 | $143.57 | $146.28 | $146.28 | 82,942 |
| 2024-06-21 | $146.79 | $146.79 | $144.48 | $144.87 | $144.87 | 294,790 |
| 2024-06-20 | $147.33 | $149.34 | $146.44 | $146.91 | $146.91 | 66,313 |
| 2024-06-18 | $148.07 | $150.40 | $147.72 | $148.85 | $148.85 | 70,049 |
| 2024-06-17 | $143.02 | $148.55 | $143.02 | $147.60 | $147.60 | 81,014 |
| 2024-06-14 | $147.01 | $147.14 | $143.14 | $144.72 | $144.72 | 77,532 |
| 2024-06-13 | $148.13 | $149.05 | $145.96 | $149.04 | $149.04 | 84,087 |
| 2024-06-12 | $150.08 | $151.52 | $148.95 | $149.02 | $149.02 | 120,986 |
| 2024-06-11 | $146.25 | $146.57 | $144.88 | $145.68 | $145.68 | 110,406 |
| 2024-06-10 | $147.05 | $148.50 | $146.66 | $147.16 | $147.16 | 143,333 |
| 2024-06-07 | $150.00 | $150.98 | $148.54 | $148.73 | $148.73 | 67,081 |
| 2024-06-06 | $151.99 | $152.95 | $150.73 | $151.40 | $151.40 | 109,345 |
| 2024-06-05 | $148.93 | $151.86 | $147.87 | $151.85 | $151.85 | 82,421 |
| 2024-06-04 | $149.67 | $151.14 | $147.36 | $148.65 | $148.36 | 74,759 |
| 2024-06-03 | $154.62 | $154.62 | $149.61 | $150.57 | $150.27 | 124,604 |
| 2024-05-31 | $147.82 | $153.50 | $147.78 | $153.26 | $152.96 | 191,812 |
| 2024-05-30 | $145.90 | $148.25 | $144.92 | $147.57 | $147.28 | 144,963 |
| 2024-05-29 | $145.01 | $146.86 | $144.61 | $144.83 | $144.54 | 99,053 |
| 2024-05-28 | $148.97 | $149.10 | $146.33 | $146.83 | $146.54 | 73,543 |
| 2024-05-24 | $147.84 | $148.47 | $145.72 | $147.95 | $147.66 | 63,911 |
| 2024-05-23 | $149.74 | $149.74 | $145.47 | $146.59 | $146.30 | 81,226 |
| 2024-05-22 | $149.46 | $149.56 | $145.44 | $149.32 | $149.03 | 185,632 |
| 2024-05-21 | $149.99 | $151.02 | $149.08 | $149.66 | $149.36 | 79,887 |
| 2024-05-20 | $150.21 | $153.01 | $149.74 | $150.75 | $150.45 | 86,936 |
| 2024-05-17 | $150.64 | $150.64 | $149.33 | $150.26 | $150.26 | 67,723 |
| 2024-05-16 | $153.14 | $153.20 | $148.11 | $149.51 | $149.51 | 116,108 |
| 2024-05-15 | $149.86 | $153.62 | $149.86 | $153.60 | $153.60 | 118,041 |
| 2024-05-14 | $149.55 | $149.55 | $147.08 | $148.74 | $148.74 | 71,311 |
| 2024-05-13 | $152.60 | $152.60 | $147.95 | $147.98 | $147.98 | 93,398 |
| 2024-05-10 | $148.78 | $152.14 | $148.33 | $152.06 | $152.06 | 119,878 |
| 2024-05-09 | $147.76 | $149.55 | $147.09 | $148.74 | $148.74 | 93,653 |
| 2024-05-08 | $144.47 | $147.69 | $144.47 | $147.28 | $147.28 | 121,209 |
| 2024-05-07 | $149.88 | $151.29 | $142.47 | $145.33 | $145.33 | 278,287 |
| 2024-05-06 | $152.60 | $155.62 | $152.60 | $153.48 | $153.48 | 94,329 |
| 2024-05-03 | $155.39 | $155.39 | $151.77 | $152.00 | $152.00 | 56,454 |
| 2024-05-02 | $150.97 | $152.96 | $149.32 | $152.50 | $152.50 | 86,589 |
| 2024-05-01 | $150.56 | $151.67 | $148.71 | $149.12 | $149.12 | 70,031 |
| 2024-04-30 | $151.23 | $153.03 | $150.04 | $150.13 | $150.13 | 95,889 |
| 2024-04-29 | $151.38 | $153.40 | $150.85 | $151.90 | $151.90 | 126,146 |
| 2024-04-26 | $149.63 | $152.80 | $147.26 | $150.64 | $150.64 | 117,382 |
| 2024-04-25 | $148.92 | $150.64 | $148.46 | $149.38 | $149.38 | 87,771 |
| 2024-04-24 | $150.70 | $153.09 | $149.10 | $151.03 | $151.03 | 118,201 |
| 2024-04-23 | $149.26 | $151.84 | $148.13 | $151.31 | $151.31 | 135,024 |
| 2024-04-22 | $150.56 | $150.92 | $148.62 | $148.63 | $148.63 | 163,312 |
| 2024-04-19 | $148.65 | $151.12 | $148.57 | $149.02 | $149.02 | 108,923 |
| 2024-04-18 | $152.13 | $153.72 | $148.89 | $149.26 | $149.26 | 90,442 |
| 2024-04-17 | $156.48 | $156.60 | $151.91 | $152.03 | $152.03 | 111,891 |
| 2024-04-16 | $155.72 | $156.15 | $153.08 | $155.05 | $155.05 | 97,613 |
| 2024-04-15 | $159.23 | $159.23 | $156.09 | $157.40 | $157.40 | 59,001 |
| 2024-04-12 | $158.97 | $160.05 | $155.70 | $157.43 | $157.43 | 64,218 |
| 2024-04-11 | $159.69 | $160.75 | $158.51 | $159.97 | $159.97 | 104,698 |
| 2024-04-10 | $161.09 | $161.59 | $158.30 | $160.26 | $160.26 | 76,959 |
| 2024-04-09 | $166.27 | $167.80 | $163.42 | $165.52 | $165.52 | 82,533 |
| 2024-04-08 | $170.43 | $170.43 | $166.18 | $166.27 | $166.27 | 63,867 |
| 2024-04-05 | $167.48 | $170.46 | $167.48 | $169.63 | $169.63 | 100,678 |
| 2024-04-04 | $168.49 | $170.03 | $166.52 | $168.00 | $168.00 | 163,240 |
| 2024-04-03 | $162.29 | $167.95 | $162.29 | $166.28 | $166.28 | 74,781 |
| 2024-04-02 | $164.06 | $166.45 | $161.56 | $163.37 | $163.37 | 198,396 |
| 2024-04-01 | $168.10 | $168.10 | $163.01 | $165.04 | $165.04 | 67,870 |
| 2024-03-28 | $166.75 | $170.64 | $165.69 | $168.77 | $168.77 | 125,595 |
| 2024-03-27 | $162.27 | $167.05 | $162.27 | $167.05 | $167.05 | 101,114 |
| 2024-03-26 | $160.57 | $161.91 | $160.28 | $160.47 | $160.47 | 57,752 |
| 2024-03-25 | $162.49 | $163.06 | $159.96 | $159.97 | $159.97 | 72,663 |
| 2024-03-22 | $165.39 | $166.01 | $161.61 | $162.14 | $162.14 | 64,619 |
| 2024-03-21 | $160.50 | $164.95 | $160.50 | $164.84 | $164.84 | 82,949 |
| 2024-03-20 | $155.40 | $160.90 | $154.66 | $159.77 | $159.77 | 60,653 |
| 2024-03-19 | $154.69 | $157.43 | $154.39 | $155.71 | $155.71 | 54,460 |
| 2024-03-18 | $156.24 | $157.56 | $154.38 | $154.71 | $154.71 | 76,790 |
| 2024-03-15 | $154.12 | $157.50 | $152.68 | $156.05 | $156.05 | 189,265 |
| 2024-03-14 | $157.82 | $157.82 | $153.01 | $154.90 | $154.90 | 140,749 |
| 2024-03-13 | $157.97 | $158.48 | $155.37 | $157.31 | $157.31 | 86,833 |
| 2024-03-12 | $155.58 | $157.98 | $153.65 | $157.83 | $157.83 | 65,188 |
| 2024-03-11 | $160.29 | $161.00 | $154.62 | $156.16 | $156.16 | 82,522 |
| 2024-03-08 | $155.24 | $161.46 | $155.24 | $161.39 | $161.39 | 162,674 |
| 2024-03-07 | $153.89 | $155.76 | $153.40 | $154.78 | $154.78 | 81,712 |
| 2024-03-06 | $151.74 | $155.51 | $150.44 | $152.62 | $152.62 | 126,429 |
| 2024-03-05 | $152.05 | $153.17 | $150.56 | $150.67 | $150.67 | 93,851 |
| 2024-03-04 | $155.35 | $157.38 | $152.70 | $153.16 | $152.86 | 81,004 |
| 2024-03-01 | $155.99 | $156.70 | $154.51 | $155.52 | $155.52 | 91,556 |
| 2024-02-29 | $160.01 | $160.66 | $155.65 | $155.82 | $155.82 | 96,046 |
| 2024-02-28 | $154.62 | $159.37 | $153.93 | $159.14 | $159.14 | 84,804 |
| 2024-02-27 | $160.35 | $160.35 | $155.89 | $156.20 | $156.20 | 69,646 |
| 2024-02-26 | $157.14 | $159.63 | $156.32 | $158.77 | $158.77 | 60,900 |
| 2024-02-23 | $157.28 | $160.09 | $155.02 | $158.60 | $158.60 | 91,240 |
| 2024-02-22 | $155.03 | $157.43 | $154.60 | $157.05 | $157.05 | 115,435 |
| 2024-02-21 | $150.00 | $155.68 | $148.97 | $155.65 | $155.65 | 131,168 |
| 2024-02-20 | $149.72 | $155.38 | $140.01 | $151.04 | $151.04 | 360,787 |
| 2024-02-16 | $163.62 | $166.47 | $162.98 | $165.51 | $165.51 | 130,410 |
| 2024-02-15 | $159.82 | $167.21 | $159.32 | $164.91 | $164.91 | 119,262 |
| 2024-02-14 | $158.29 | $159.34 | $154.93 | $158.55 | $158.55 | 77,542 |
| 2024-02-13 | $157.73 | $158.69 | $153.84 | $155.62 | $155.62 | 111,331 |
| 2024-02-12 | $159.28 | $164.32 | $159.28 | $162.85 | $162.85 | 94,919 |
| 2024-02-09 | $157.00 | $159.42 | $156.83 | $159.07 | $159.07 | 55,028 |
| 2024-02-08 | $154.87 | $157.58 | $153.51 | $157.14 | $157.14 | 58,255 |
| 2024-02-07 | $156.81 | $157.49 | $153.69 | $153.93 | $153.93 | 100,046 |
| 2024-02-06 | $155.06 | $156.73 | $154.51 | $156.08 | $156.08 | 61,825 |
| 2024-02-05 | $155.50 | $156.28 | $153.08 | $155.13 | $155.13 | 56,565 |
| 2024-02-02 | $153.65 | $158.03 | $153.65 | $157.63 | $157.63 | 125,743 |
| 2024-02-01 | $150.39 | $156.15 | $150.39 | $155.67 | $155.67 | 68,481 |
| 2024-01-31 | $155.00 | $155.94 | $148.95 | $149.38 | $149.38 | 68,221 |
| 2024-01-30 | $155.56 | $157.00 | $153.75 | $155.34 | $155.34 | 61,199 |
| 2024-01-29 | $157.00 | $157.00 | $154.27 | $156.32 | $156.32 | 86,566 |
| 2024-01-26 | $158.50 | $159.15 | $156.02 | $157.99 | $157.99 | 63,143 |
| 2024-01-25 | $156.41 | $160.03 | $156.30 | $158.85 | $158.85 | 79,105 |
| 2024-01-24 | $155.47 | $156.04 | $153.84 | $155.31 | $155.31 | 88,254 |
| 2024-01-23 | $154.25 | $155.23 | $152.79 | $154.34 | $154.34 | 86,559 |
| 2024-01-22 | $150.50 | $154.36 | $150.50 | $153.60 | $153.60 | 102,121 |
| 2024-01-19 | $150.98 | $150.98 | $146.27 | $149.85 | $149.85 | 104,204 |
| 2024-01-18 | $144.44 | $152.12 | $144.26 | $150.53 | $150.53 | 153,813 |
| 2024-01-17 | $141.47 | $144.08 | $141.20 | $143.37 | $143.37 | 68,787 |
| 2024-01-16 | $142.65 | $144.91 | $141.90 | $143.62 | $143.62 | 71,823 |
| 2024-01-12 | $146.75 | $147.45 | $143.49 | $144.00 | $144.00 | 58,457 |
| 2024-01-11 | $143.13 | $144.63 | $141.79 | $144.61 | $144.61 | 72,854 |
| 2024-01-10 | $142.62 | $143.66 | $141.97 | $143.37 | $143.37 | 66,841 |
| 2024-01-09 | $142.32 | $143.90 | $140.93 | $143.06 | $143.06 | 82,752 |
| 2024-01-08 | $144.25 | $144.74 | $143.06 | $144.72 | $144.72 | 98,905 |
| 2024-01-05 | $147.67 | $149.20 | $144.59 | $144.71 | $144.71 | 100,979 |
| 2024-01-04 | $148.72 | $151.78 | $148.72 | $149.23 | $149.23 | 69,415 |
| 2024-01-03 | $155.84 | $155.84 | $149.35 | $150.15 | $150.15 | 88,507 |
| 2024-01-02 | $155.28 | $156.67 | $153.97 | $155.77 | $155.77 | 135,205 |
| 2023-12-29 | $159.05 | $159.05 | $156.71 | $156.74 | $156.74 | 59,080 |
| 2023-12-28 | $160.38 | $160.38 | $156.78 | $158.91 | $158.91 | 68,325 |
| 2023-12-27 | $159.50 | $161.66 | $158.41 | $160.12 | $160.12 | 60,317 |
| 2023-12-26 | $155.16 | $159.22 | $155.16 | $158.87 | $158.87 | 54,314 |
| 2023-12-22 | $154.96 | $156.65 | $154.31 | $155.30 | $155.30 | 41,484 |
| 2023-12-21 | $153.10 | $154.63 | $151.79 | $153.73 | $153.73 | 88,766 |
| 2023-12-20 | $152.94 | $157.19 | $151.70 | $152.09 | $152.09 | 110,951 |
| 2023-12-19 | $151.07 | $152.95 | $150.55 | $152.12 | $152.12 | 121,798 |
| 2023-12-18 | $150.29 | $151.88 | $149.30 | $151.01 | $151.01 | 148,484 |
| 2023-12-15 | $147.93 | $150.90 | $146.26 | $150.50 | $150.50 | 536,274 |
| 2023-12-14 | $142.07 | $146.69 | $142.07 | $146.69 | $146.69 | 138,448 |
| 2023-12-13 | $135.46 | $141.43 | $135.46 | $140.49 | $140.49 | 129,876 |
| 2023-12-12 | $138.22 | $138.22 | $135.88 | $135.91 | $135.91 | 72,060 |
| 2023-12-11 | $134.40 | $137.79 | $134.40 | $137.50 | $137.50 | 107,373 |
| 2023-12-08 | $134.34 | $136.16 | $134.04 | $135.16 | $135.16 | 82,513 |
| 2023-12-07 | $130.48 | $134.87 | $130.20 | $134.77 | $134.77 | 151,214 |
| 2023-12-06 | $133.09 | $135.25 | $130.32 | $130.55 | $130.55 | 73,486 |
| 2023-12-05 | $133.44 | $133.48 | $131.20 | $132.00 | $132.00 | 93,453 |
| 2023-12-04 | $131.99 | $133.70 | $131.01 | $133.16 | $133.16 | 78,938 |
| 2023-12-01 | $128.34 | $131.86 | $127.41 | $131.59 | $131.59 | 92,976 |
| 2023-11-30 | $128.86 | $129.32 | $127.40 | $128.43 | $128.43 | 95,107 |
| 2023-11-29 | $129.05 | $129.84 | $127.20 | $128.51 | $128.51 | 89,039 |
| 2023-11-28 | $128.25 | $128.25 | $126.71 | $127.75 | $127.75 | 89,400 |
| 2023-11-27 | $127.38 | $130.08 | $126.71 | $128.75 | $128.46 | 54,495 |
| 2023-11-24 | $128.31 | $130.05 | $128.00 | $128.45 | $128.16 | 23,989 |
| 2023-11-22 | $129.61 | $130.04 | $127.35 | $128.55 | $128.26 | 82,611 |
| 2023-11-21 | $125.82 | $128.83 | $124.06 | $127.49 | $127.20 | 94,260 |
| 2023-11-20 | $124.77 | $126.40 | $123.56 | $126.38 | $126.09 | 71,752 |
| 2023-11-17 | $125.36 | $125.97 | $124.04 | $125.30 | $125.02 | 67,360 |
| 2023-11-16 | $127.14 | $128.54 | $123.62 | $124.08 | $123.80 | 76,040 |
| 2023-11-15 | $129.00 | $129.95 | $126.63 | $126.79 | $126.50 | 83,139 |
| 2023-11-14 | $127.48 | $129.89 | $126.91 | $129.28 | $128.99 | 83,867 |
| 2023-11-13 | $119.85 | $124.38 | $119.66 | $123.73 | $123.45 | 67,802 |
| 2023-11-10 | $121.57 | $121.57 | $119.54 | $120.15 | $119.88 | 78,954 |
| 2023-11-09 | $118.35 | $120.46 | $116.43 | $120.09 | $119.82 | 101,583 |
| 2023-11-08 | $118.39 | $118.57 | $117.01 | $117.20 | $116.93 | 44,002 |
| 2023-11-07 | $120.36 | $120.36 | $117.11 | $118.11 | $117.84 | 52,667 |
| 2023-11-06 | $117.94 | $120.73 | $117.14 | $120.36 | $120.09 | 62,268 |
| 2023-11-03 | $119.05 | $120.05 | $117.91 | $118.66 | $118.39 | 72,155 |
| 2023-11-02 | $118.20 | $118.20 | $115.00 | $116.11 | $115.85 | 77,592 |
| 2023-11-01 | $111.06 | $117.05 | $110.02 | $116.60 | $116.34 | 123,174 |
| 2023-10-31 | $110.00 | $113.00 | $106.08 | $111.06 | $110.81 | 145,410 |
| 2023-10-30 | $116.18 | $116.18 | $113.40 | $115.04 | $114.78 | 70,513 |
| 2023-10-27 | $116.41 | $117.54 | $114.20 | $114.40 | $114.40 | 70,601 |
| 2023-10-26 | $118.02 | $118.30 | $115.87 | $116.94 | $116.94 | 80,888 |
| 2023-10-25 | $116.66 | $117.67 | $116.00 | $116.67 | $116.67 | 75,713 |
| 2023-10-24 | $118.20 | $119.01 | $117.59 | $117.95 | $117.95 | 50,271 |
| 2023-10-23 | $116.00 | $119.30 | $115.40 | $117.03 | $117.03 | 79,164 |
| 2023-10-20 | $118.53 | $118.53 | $115.76 | $116.55 | $116.55 | 118,505 |
| 2023-10-19 | $120.78 | $121.72 | $118.37 | $118.54 | $118.54 | 117,378 |
| 2023-10-18 | $125.87 | $125.87 | $120.65 | $121.09 | $121.09 | 84,835 |
| 2023-10-17 | $124.71 | $128.91 | $124.47 | $126.43 | $126.43 | 94,082 |
| 2023-10-16 | $123.46 | $125.54 | $123.46 | $125.16 | $125.16 | 77,428 |
| 2023-10-13 | $124.90 | $125.00 | $121.79 | $122.61 | $122.61 | 71,931 |
| 2023-10-12 | $124.14 | $125.16 | $122.11 | $124.50 | $124.50 | 50,522 |
| 2023-10-11 | $123.48 | $124.37 | $123.07 | $124.36 | $124.36 | 38,352 |
| 2023-10-10 | $124.05 | $125.10 | $123.12 | $123.12 | $123.12 | 38,306 |
| 2023-10-09 | $121.11 | $124.58 | $121.11 | $123.73 | $123.73 | 35,278 |
| 2023-10-06 | $121.55 | $124.51 | $121.08 | $122.44 | $122.44 | 58,716 |
| 2023-10-05 | $121.86 | $122.95 | $120.51 | $121.58 | $121.58 | 67,977 |
| 2023-10-04 | $119.02 | $121.87 | $117.89 | $121.57 | $121.57 | 49,637 |
| 2023-10-03 | $121.77 | $121.77 | $119.24 | $119.29 | $119.29 | 52,641 |
| 2023-10-02 | $120.17 | $122.99 | $119.95 | $121.86 | $121.86 | 84,259 |
| 2023-09-29 | $123.46 | $123.47 | $121.10 | $121.19 | $121.19 | 79,928 |
| 2023-09-28 | $123.54 | $125.22 | $122.19 | $123.46 | $123.46 | 111,907 |
| 2023-09-27 | $120.88 | $124.28 | $120.59 | $123.30 | $123.30 | 63,155 |
| 2023-09-26 | $120.02 | $121.23 | $119.70 | $120.23 | $120.23 | 96,734 |
| 2023-09-25 | $120.58 | $122.03 | $119.84 | $120.66 | $120.66 | 52,090 |
| 2023-09-22 | $122.28 | $122.63 | $120.08 | $120.62 | $120.62 | 64,928 |
| 2023-09-21 | $120.07 | $122.67 | $119.65 | $121.87 | $121.87 | 55,931 |
| 2023-09-20 | $126.85 | $127.36 | $121.05 | $121.05 | $121.05 | 80,384 |
| 2023-09-19 | $124.66 | $126.36 | $123.94 | $125.83 | $125.83 | 66,956 |
| 2023-09-18 | $127.12 | $128.29 | $124.30 | $124.40 | $124.40 | 61,803 |
| 2023-09-15 | $126.23 | $126.88 | $124.09 | $126.15 | $126.15 | 275,244 |
| 2023-09-14 | $125.21 | $126.65 | $124.26 | $126.55 | $126.55 | 78,259 |
| 2023-09-13 | $126.05 | $126.23 | $123.19 | $123.90 | $123.90 | 72,760 |
| 2023-09-12 | $125.92 | $128.00 | $125.32 | $125.51 | $125.51 | 47,051 |
| 2023-09-11 | $125.55 | $127.53 | $125.25 | $126.39 | $126.39 | 84,412 |
| 2023-09-08 | $126.31 | $126.31 | $123.81 | $124.51 | $124.51 | 59,438 |
| 2023-09-07 | $129.03 | $129.03 | $124.77 | $124.99 | $124.99 | 91,846 |
| 2023-09-06 | $129.61 | $132.05 | $127.83 | $128.67 | $128.67 | 76,524 |
| 2023-09-05 | $135.76 | $136.25 | $128.81 | $129.13 | $129.13 | 90,742 |
| 2023-09-01 | $137.47 | $138.16 | $137.22 | $137.59 | $137.59 | 53,499 |
| 2023-08-31 | $136.10 | $137.05 | $135.85 | $136.39 | $136.39 | 61,385 |
| 2023-08-30 | $133.89 | $137.43 | $133.89 | $136.36 | $136.36 | 46,695 |
| 2023-08-29 | $132.70 | $134.30 | $132.38 | $134.16 | $134.16 | 49,167 |
| 2023-08-28 | $132.21 | $133.51 | $132.21 | $133.01 | $133.01 | 39,026 |
| 2023-08-25 | $130.67 | $131.84 | $129.39 | $131.70 | $131.70 | 45,284 |
| 2023-08-24 | $128.53 | $130.88 | $128.07 | $130.08 | $130.08 | 78,074 |
| 2023-08-23 | $128.07 | $129.77 | $128.07 | $129.42 | $129.42 | 55,998 |
| 2023-08-22 | $128.18 | $130.86 | $127.56 | $127.59 | $127.59 | 55,956 |
| 2023-08-21 | $125.26 | $127.40 | $125.26 | $127.10 | $127.10 | 69,979 |
| 2023-08-18 | $126.83 | $128.22 | $125.77 | $126.06 | $126.06 | 105,749 |
| 2023-08-17 | $130.57 | $131.25 | $128.00 | $128.25 | $128.25 | 53,378 |
| 2023-08-16 | $131.00 | $132.30 | $130.28 | $130.55 | $130.55 | 50,900 |
| 2023-08-15 | $130.96 | $131.26 | $129.84 | $130.92 | $130.92 | 42,903 |
| 2023-08-14 | $133.47 | $133.47 | $130.27 | $131.73 | $131.73 | 78,319 |
| 2023-08-11 | $133.00 | $135.87 | $132.43 | $134.13 | $134.13 | 112,427 |
| 2023-08-10 | $131.47 | $134.89 | $130.84 | $133.98 | $133.98 | 109,467 |
| 2023-08-09 | $127.17 | $134.18 | $127.17 | $131.80 | $131.80 | 120,202 |
| 2023-08-08 | $130.54 | $131.04 | $124.19 | $126.01 | $126.01 | 189,785 |
| 2023-08-07 | $136.78 | $139.12 | $136.30 | $137.97 | $137.97 | 97,905 |
| 2023-08-04 | $138.07 | $138.60 | $136.17 | $136.85 | $136.85 | 72,450 |
| 2023-08-03 | $138.08 | $138.87 | $136.00 | $138.05 | $138.05 | 39,028 |
| 2023-08-02 | $139.43 | $141.23 | $138.84 | $138.97 | $138.97 | 50,875 |
| 2023-08-01 | $138.62 | $140.45 | $138.46 | $140.36 | $140.36 | 60,452 |
| 2023-07-31 | $137.30 | $139.19 | $137.30 | $138.78 | $138.78 | 45,634 |
| 2023-07-28 | $137.00 | $138.79 | $135.95 | $136.53 | $136.53 | 40,456 |
| 2023-07-27 | $137.08 | $137.37 | $135.96 | $136.36 | $136.36 | 76,956 |
| 2023-07-26 | $137.05 | $138.47 | $135.28 | $136.36 | $136.36 | 72,586 |
| 2023-07-25 | $136.34 | $139.01 | $136.34 | $137.56 | $137.56 | 60,234 |
| 2023-07-24 | $137.15 | $138.81 | $136.71 | $137.10 | $137.10 | 86,510 |
| 2023-07-21 | $142.47 | $142.92 | $137.12 | $137.15 | $137.15 | 68,000 |
| 2023-07-20 | $143.10 | $143.10 | $141.45 | $141.75 | $141.75 | 91,924 |
| 2023-07-19 | $143.01 | $143.03 | $140.33 | $142.36 | $142.36 | 110,042 |
| 2023-07-18 | $141.00 | $144.86 | $141.00 | $143.35 | $143.35 | 75,960 |
| 2023-07-17 | $138.59 | $142.56 | $137.89 | $140.96 | $140.96 | 140,325 |
| 2023-07-14 | $138.34 | $139.49 | $135.93 | $139.02 | $139.02 | 76,706 |
| 2023-07-13 | $137.26 | $139.09 | $136.40 | $138.99 | $138.99 | 94,661 |
| 2023-07-12 | $136.73 | $138.44 | $135.38 | $137.38 | $137.38 | 118,599 |
| 2023-07-11 | $135.00 | $136.57 | $134.36 | $134.99 | $134.99 | 65,841 |
| 2023-07-10 | $131.62 | $134.77 | $131.62 | $134.55 | $134.55 | 87,964 |
| 2023-07-07 | $132.99 | $134.41 | $132.34 | $132.52 | $132.52 | 105,487 |
| 2023-07-06 | $132.53 | $133.71 | $130.20 | $132.79 | $132.79 | 93,386 |
| 2023-07-05 | $134.41 | $135.11 | $131.59 | $133.62 | $133.62 | 116,960 |
| 2023-07-03 | $132.27 | $135.16 | $132.01 | $134.11 | $134.11 | 56,182 |
| 2023-06-30 | $134.06 | $134.80 | $133.48 | $133.53 | $133.53 | 157,549 |
| 2023-06-29 | $129.67 | $134.02 | $129.65 | $133.56 | $133.56 | 146,597 |
| 2023-06-28 | $128.09 | $129.75 | $127.70 | $129.54 | $129.54 | 130,040 |
| 2023-06-27 | $128.16 | $128.84 | $127.32 | $127.71 | $127.71 | 76,605 |
| 2023-06-26 | $125.39 | $129.08 | $125.39 | $127.95 | $127.95 | 117,868 |
| 2023-06-23 | $124.41 | $126.40 | $124.41 | $125.81 | $125.81 | 316,531 |
| 2023-06-22 | $127.27 | $128.94 | $125.55 | $126.65 | $126.65 | 168,319 |
| 2023-06-21 | $124.75 | $127.40 | $124.75 | $126.62 | $126.62 | 148,759 |
| 2023-06-20 | $127.64 | $127.84 | $124.91 | $126.18 | $126.18 | 257,908 |
| 2023-06-16 | $127.73 | $128.74 | $125.14 | $128.29 | $128.29 | 509,609 |
| 2023-06-15 | $124.63 | $126.68 | $123.73 | $126.62 | $126.62 | 176,013 |
| 2023-06-14 | $124.20 | $126.58 | $123.97 | $125.72 | $125.72 | 227,640 |
| 2023-06-13 | $119.59 | $125.17 | $119.59 | $124.54 | $124.54 | 196,175 |
| 2023-06-12 | $118.92 | $121.26 | $117.34 | $119.77 | $119.77 | 125,966 |
| 2023-06-09 | $118.90 | $119.05 | $116.44 | $118.93 | $118.93 | 128,007 |
| 2023-06-08 | $117.59 | $119.39 | $117.14 | $119.25 | $119.25 | 143,136 |
| 2023-06-07 | $113.48 | $118.57 | $113.25 | $118.14 | $118.14 | 170,679 |
| 2023-06-06 | $106.93 | $113.17 | $106.93 | $112.57 | $112.57 | 196,098 |
| 2023-06-05 | $107.71 | $108.24 | $104.48 | $107.05 | $107.05 | 197,700 |
| 2023-06-02 | $103.52 | $108.80 | $103.52 | $108.75 | $108.75 | 100,968 |
| 2023-06-01 | $101.40 | $102.16 | $100.76 | $101.96 | $101.96 | 124,113 |
| 2023-05-31 | $103.10 | $103.41 | $100.24 | $101.08 | $101.08 | 169,491 |
| 2023-05-30 | $104.76 | $104.82 | $103.40 | $103.50 | $103.50 | 103,858 |
| 2023-05-26 | $102.59 | $105.41 | $102.32 | $104.73 | $104.44 | 125,728 |
| 2023-05-25 | $99.20 | $103.04 | $99.20 | $102.92 | $102.63 | 105,908 |
| 2023-05-24 | $99.74 | $100.26 | $98.04 | $99.65 | $99.37 | 150,976 |
| 2023-05-23 | $99.49 | $102.40 | $98.21 | $100.46 | $100.18 | 148,784 |
| 2023-05-22 | $100.11 | $100.11 | $98.70 | $99.93 | $99.65 | 182,527 |
| 2023-05-19 | $101.00 | $101.40 | $99.07 | $99.68 | $99.68 | 138,704 |
| 2023-05-18 | $97.27 | $99.64 | $97.27 | $99.42 | $99.42 | 84,619 |
| 2023-05-17 | $95.02 | $97.70 | $94.77 | $97.47 | $97.47 | 101,205 |
| 2023-05-16 | $93.75 | $94.30 | $93.59 | $93.91 | $93.91 | 67,881 |
| 2023-05-15 | $94.79 | $95.45 | $94.06 | $94.80 | $94.80 | 43,277 |
| 2023-05-12 | $94.46 | $95.61 | $93.23 | $94.22 | $94.22 | 77,741 |
| 2023-05-11 | $94.20 | $94.68 | $93.56 | $94.20 | $94.20 | 72,240 |
| 2023-05-10 | $96.53 | $96.54 | $93.26 | $95.06 | $95.06 | 71,781 |
| 2023-05-09 | $94.99 | $96.45 | $94.97 | $95.41 | $95.41 | 75,608 |
| 2023-05-08 | $98.92 | $98.99 | $95.39 | $95.57 | $95.57 | 107,495 |
| 2023-05-05 | $98.89 | $99.61 | $96.94 | $98.88 | $98.88 | 82,732 |
| 2023-05-04 | $99.77 | $99.85 | $96.09 | $97.08 | $97.08 | 165,782 |
| 2023-05-03 | $99.23 | $103.39 | $98.70 | $100.66 | $100.66 | 132,617 |
| 2023-05-02 | $94.49 | $99.65 | $94.37 | $99.00 | $99.00 | 181,010 |
| 2023-05-01 | $93.75 | $95.66 | $93.58 | $93.74 | $93.74 | 162,272 |
| 2023-04-28 | $94.92 | $96.73 | $94.08 | $94.27 | $94.27 | 102,930 |
| 2023-04-27 | $92.88 | $95.41 | $92.88 | $95.40 | $95.40 | 173,356 |
| 2023-04-26 | $94.36 | $95.02 | $92.04 | $92.30 | $92.30 | 119,782 |
| 2023-04-25 | $96.60 | $97.79 | $95.28 | $95.52 | $95.52 | 69,257 |
| 2023-04-24 | $97.65 | $98.37 | $96.70 | $97.61 | $97.61 | 42,172 |
| 2023-04-21 | $98.18 | $98.46 | $96.03 | $97.73 | $97.73 | 90,142 |
| 2023-04-20 | $97.42 | $98.75 | $96.75 | $97.50 | $97.50 | 132,468 |
| 2023-04-19 | $98.21 | $98.55 | $97.12 | $97.70 | $97.70 | 85,670 |
| 2023-04-18 | $99.51 | $99.59 | $98.16 | $98.21 | $98.21 | 64,347 |
| 2023-04-17 | $97.59 | $99.64 | $97.33 | $99.23 | $99.23 | 47,750 |
| 2023-04-14 | $97.58 | $99.35 | $96.88 | $97.64 | $97.64 | 73,178 |
| 2023-04-13 | $99.24 | $99.24 | $97.41 | $97.83 | $97.83 | 91,734 |
| 2023-04-12 | $99.20 | $99.50 | $97.72 | $98.59 | $98.59 | 67,412 |
| 2023-04-11 | $98.77 | $100.45 | $98.54 | $98.57 | $98.57 | 97,743 |
| 2023-04-10 | $96.21 | $98.89 | $96.21 | $98.20 | $98.20 | 106,503 |
| 2023-04-06 | $97.69 | $99.35 | $96.06 | $96.23 | $96.23 | 91,573 |
| 2023-04-05 | $98.95 | $99.23 | $97.50 | $97.69 | $97.69 | 105,048 |
| 2023-04-04 | $103.08 | $103.08 | $98.61 | $99.63 | $99.63 | 75,690 |
| 2023-04-03 | $104.02 | $104.68 | $101.50 | $103.17 | $103.17 | 65,342 |
| 2023-03-31 | $102.54 | $104.05 | $102.36 | $103.89 | $103.89 | 125,380 |
| 2023-03-30 | $102.27 | $102.50 | $101.52 | $102.11 | $102.11 | 68,090 |
| 2023-03-29 | $101.46 | $102.15 | $100.58 | $101.52 | $101.52 | 64,688 |
| 2023-03-28 | $98.81 | $102.07 | $98.81 | $100.70 | $100.70 | 151,879 |
| 2023-03-27 | $98.35 | $100.18 | $98.35 | $99.41 | $99.41 | 79,802 |
| 2023-03-24 | $96.02 | $97.70 | $95.30 | $97.49 | $97.49 | 126,009 |
| 2023-03-23 | $96.77 | $98.00 | $95.65 | $97.28 | $97.28 | 82,918 |
| 2023-03-22 | $99.08 | $100.12 | $96.41 | $96.43 | $96.43 | 101,899 |
| 2023-03-21 | $98.31 | $99.72 | $97.91 | $99.00 | $99.00 | 115,184 |
| 2023-03-20 | $96.89 | $98.80 | $96.28 | $96.30 | $96.30 | 105,080 |
| 2023-03-17 | $96.58 | $96.67 | $94.94 | $95.67 | $95.67 | 319,926 |
| 2023-03-16 | $94.35 | $97.71 | $93.84 | $97.52 | $97.52 | 138,946 |
| 2023-03-15 | $93.05 | $96.03 | $92.22 | $95.94 | $95.94 | 232,973 |
| 2023-03-14 | $95.59 | $96.18 | $93.78 | $95.64 | $95.64 | 141,200 |
| 2023-03-13 | $94.24 | $94.32 | $91.74 | $92.61 | $92.61 | 98,029 |
| 2023-03-10 | $98.68 | $98.68 | $95.54 | $95.98 | $95.98 | 136,568 |
| 2023-03-09 | $100.84 | $100.87 | $98.38 | $99.09 | $99.09 | 187,912 |
| 2023-03-08 | $102.56 | $103.19 | $100.16 | $101.01 | $101.01 | 196,115 |
| 2023-03-07 | $105.90 | $105.90 | $101.93 | $102.01 | $102.01 | 221,278 |
| 2023-03-06 | $111.10 | $111.10 | $104.25 | $105.57 | $105.57 | 176,413 |
| 2023-03-03 | $111.35 | $111.50 | $109.16 | $111.41 | $111.41 | 59,169 |
| 2023-03-02 | $108.86 | $110.85 | $108.86 | $110.73 | $110.73 | 66,837 |
| 2023-03-01 | $107.23 | $110.54 | $106.77 | $110.10 | $110.10 | 76,164 |
| 2023-02-28 | $111.71 | $113.53 | $107.36 | $107.50 | $107.50 | 163,806 |
| 2023-02-27 | $110.91 | $112.26 | $109.92 | $112.11 | $111.81 | 85,139 |
| 2023-02-24 | $108.24 | $110.24 | $108.24 | $110.06 | $109.76 | 84,787 |
| 2023-02-23 | $110.74 | $110.97 | $107.75 | $109.87 | $109.57 | 143,088 |
| 2023-02-22 | $109.20 | $111.57 | $107.00 | $110.44 | $110.14 | 155,958 |
| 2023-02-21 | $117.73 | $117.73 | $105.72 | $108.05 | $107.76 | 252,629 |
| 2023-02-17 | $118.08 | $120.43 | $116.25 | $119.61 | $119.29 | 89,069 |
| 2023-02-16 | $115.25 | $117.23 | $114.78 | $116.87 | $116.56 | 69,831 |
| 2023-02-15 | $115.36 | $116.66 | $114.11 | $116.49 | $116.18 | 55,964 |
| 2023-02-14 | $115.46 | $116.62 | $113.18 | $116.15 | $115.84 | 62,097 |
| 2023-02-13 | $114.46 | $116.62 | $114.46 | $115.97 | $115.66 | 67,972 |
| 2023-02-10 | $114.01 | $114.59 | $112.49 | $113.86 | $113.86 | 84,482 |
| 2023-02-09 | $116.83 | $117.72 | $114.11 | $114.82 | $114.82 | 64,374 |
| 2023-02-08 | $117.98 | $119.05 | $115.17 | $115.52 | $115.52 | 129,237 |
| 2023-02-07 | $117.55 | $119.69 | $116.93 | $119.29 | $119.29 | 68,147 |
| 2023-02-06 | $119.08 | $119.20 | $117.22 | $118.48 | $118.48 | 72,051 |
| 2023-02-03 | $119.81 | $121.17 | $119.81 | $120.24 | $120.24 | 115,274 |
| 2023-02-02 | $119.90 | $121.38 | $118.93 | $120.37 | $120.37 | 92,708 |
| 2023-02-01 | $121.15 | $121.20 | $118.46 | $119.53 | $119.53 | 132,200 |
| 2023-01-31 | $118.50 | $121.33 | $118.22 | $121.07 | $121.07 | 107,651 |
| 2023-01-30 | $114.33 | $118.44 | $113.76 | $118.10 | $118.10 | 83,235 |
| 2023-01-27 | $115.51 | $117.52 | $115.15 | $115.25 | $115.25 | 77,496 |
| 2023-01-26 | $115.85 | $116.23 | $113.49 | $115.77 | $115.77 | 64,492 |
| 2023-01-25 | $116.24 | $116.25 | $114.98 | $115.20 | $115.20 | 54,149 |
| 2023-01-24 | $115.61 | $117.59 | $115.23 | $117.22 | $117.22 | 35,593 |
| 2023-01-23 | $113.34 | $116.08 | $113.00 | $115.30 | $115.30 | 43,665 |
| 2023-01-20 | $112.39 | $113.77 | $111.19 | $113.73 | $113.73 | 79,423 |
| 2023-01-19 | $114.33 | $114.33 | $111.23 | $111.41 | $111.41 | 74,321 |
| 2023-01-18 | $117.06 | $118.37 | $115.48 | $115.54 | $115.54 | 123,394 |
| 2023-01-17 | $116.96 | $117.91 | $116.47 | $117.15 | $117.15 | 79,202 |
| 2023-01-13 | $117.85 | $118.49 | $117.09 | $117.60 | $117.60 | 66,072 |
| 2023-01-12 | $116.62 | $118.45 | $116.02 | $118.45 | $118.45 | 62,050 |
| 2023-01-11 | $115.29 | $116.44 | $114.58 | $116.25 | $116.25 | 68,219 |
| 2023-01-10 | $114.05 | $115.65 | $113.18 | $115.11 | $115.11 | 97,230 |
| 2023-01-09 | $112.16 | $113.40 | $111.74 | $113.14 | $113.14 | 97,221 |
| 2023-01-06 | $110.35 | $112.72 | $109.70 | $111.72 | $111.72 | 56,458 |
| 2023-01-05 | $109.91 | $110.40 | $108.76 | $108.76 | $108.76 | 37,288 |
| 2023-01-04 | $109.50 | $110.36 | $108.87 | $110.20 | $110.20 | 85,992 |
| 2023-01-03 | $108.85 | $109.55 | $107.30 | $108.65 | $108.65 | 90,302 |
| 2022-12-30 | $110.64 | $110.86 | $108.51 | $108.69 | $108.69 | 69,540 |
| 2022-12-29 | $110.59 | $111.40 | $109.83 | $110.97 | $110.97 | 106,477 |
| 2022-12-28 | $111.84 | $112.09 | $109.02 | $109.25 | $109.25 | 97,677 |
| 2022-12-27 | $110.95 | $112.34 | $110.23 | $111.31 | $111.31 | 89,235 |
| 2022-12-23 | $111.63 | $112.30 | $110.57 | $110.95 | $110.95 | 116,668 |
| 2022-12-22 | $112.00 | $112.14 | $107.85 | $111.49 | $111.49 | 197,886 |
| 2022-12-21 | $111.40 | $113.33 | $110.61 | $113.01 | $113.01 | 133,024 |
| 2022-12-20 | $106.24 | $111.02 | $105.96 | $110.47 | $110.47 | 184,946 |
| 2022-12-19 | $106.03 | $107.54 | $104.90 | $105.71 | $105.71 | 144,427 |
| 2022-12-16 | $104.26 | $106.14 | $102.14 | $105.68 | $105.68 | 895,729 |
| 2022-12-15 | $107.02 | $107.02 | $104.80 | $106.15 | $106.15 | 126,750 |
| 2022-12-14 | $110.30 | $111.29 | $107.31 | $107.94 | $107.94 | 97,089 |
| 2022-12-13 | $113.99 | $113.99 | $110.92 | $111.47 | $111.47 | 88,589 |
| 2022-12-12 | $110.49 | $111.75 | $109.30 | $111.18 | $111.18 | 64,338 |
| 2022-12-09 | $111.98 | $112.46 | $109.64 | $109.79 | $109.79 | 65,752 |
| 2022-12-08 | $113.33 | $114.64 | $111.58 | $112.09 | $112.09 | 73,328 |
| 2022-12-07 | $114.89 | $115.69 | $112.23 | $112.35 | $112.35 | 89,996 |
| 2022-12-06 | $115.94 | $115.94 | $114.33 | $115.24 | $115.24 | 86,866 |
| 2022-12-05 | $118.50 | $118.50 | $114.67 | $115.85 | $115.85 | 93,298 |
| 2022-12-02 | $117.76 | $120.23 | $117.39 | $119.83 | $119.83 | 62,364 |
| 2022-12-01 | $119.09 | $120.10 | $117.34 | $118.83 | $118.83 | 54,629 |
| 2022-11-30 | $115.07 | $118.89 | $112.89 | $118.80 | $118.80 | 124,516 |
| 2022-11-29 | $115.53 | $116.00 | $115.07 | $115.07 | $115.07 | 60,634 |
| 2022-11-28 | $118.18 | $119.00 | $116.18 | $116.22 | $115.94 | 50,317 |
| 2022-11-25 | $119.39 | $120.01 | $118.68 | $119.55 | $119.26 | 24,148 |
| 2022-11-23 | $118.27 | $120.31 | $118.18 | $118.55 | $118.26 | 52,356 |
| 2022-11-22 | $119.00 | $119.47 | $117.83 | $118.60 | $118.31 | 127,999 |
| 2022-11-21 | $117.85 | $118.94 | $117.76 | $118.29 | $118.00 | 225,297 |
| 2022-11-18 | $122.97 | $123.00 | $118.49 | $118.49 | $118.20 | 131,151 |
| 2022-11-17 | $119.85 | $120.81 | $117.88 | $120.50 | $120.21 | 168,585 |
| 2022-11-16 | $122.57 | $123.10 | $120.32 | $121.11 | $120.82 | 103,848 |
| 2022-11-15 | $123.20 | $127.67 | $121.14 | $123.33 | $123.03 | 151,462 |
| 2022-11-14 | $120.02 | $123.20 | $120.02 | $121.73 | $121.43 | 62,423 |
| 2022-11-11 | $122.32 | $124.00 | $120.87 | $121.28 | $120.99 | 74,628 |
| 2022-11-10 | $120.67 | $124.10 | $120.00 | $122.90 | $122.60 | 99,989 |
| 2022-11-09 | $119.26 | $120.03 | $116.66 | $117.34 | $117.06 | 76,992 |
| 2022-11-08 | $121.99 | $122.35 | $118.68 | $120.12 | $119.83 | 80,243 |
| 2022-11-07 | $120.51 | $121.99 | $119.92 | $121.02 | $120.73 | 76,553 |
| 2022-11-04 | $120.00 | $121.83 | $117.06 | $120.88 | $120.59 | 171,792 |
| 2022-11-03 | $110.92 | $118.64 | $109.51 | $118.44 | $118.15 | 232,929 |
| 2022-11-02 | $111.98 | $114.36 | $109.74 | $110.77 | $110.50 | 123,481 |
| 2022-11-01 | $109.77 | $112.50 | $107.40 | $112.31 | $112.04 | 287,414 |
| 2022-10-31 | $105.96 | $107.90 | $105.24 | $106.50 | $106.24 | 186,698 |
| 2022-10-28 | $104.69 | $108.22 | $104.19 | $107.36 | $107.10 | 176,491 |
| 2022-10-27 | $102.10 | $104.13 | $101.17 | $103.48 | $103.23 | 159,193 |
| 2022-10-26 | $99.14 | $101.02 | $97.05 | $100.53 | $100.29 | 98,044 |
| 2022-10-25 | $93.60 | $98.49 | $93.60 | $98.00 | $97.76 | 58,423 |
| 2022-10-24 | $99.28 | $99.28 | $94.06 | $94.76 | $94.53 | 135,885 |
| 2022-10-21 | $95.83 | $99.06 | $95.21 | $98.41 | $98.17 | 105,766 |
| 2022-10-20 | $95.86 | $96.60 | $93.76 | $94.85 | $94.62 | 115,985 |
| 2022-10-19 | $94.55 | $97.84 | $94.55 | $96.45 | $96.22 | 173,919 |
| 2022-10-18 | $93.81 | $95.72 | $93.60 | $95.17 | $94.94 | 79,408 |
| 2022-10-17 | $90.14 | $92.06 | $90.14 | $91.69 | $91.47 | 64,168 |
| 2022-10-14 | $91.38 | $91.71 | $88.21 | $88.55 | $88.55 | 47,460 |
| 2022-10-13 | $86.24 | $91.13 | $85.71 | $90.79 | $90.79 | 54,970 |
| 2022-10-12 | $89.59 | $89.59 | $87.27 | $87.27 | $87.27 | 33,195 |
| 2022-10-11 | $88.02 | $90.81 | $87.93 | $89.26 | $89.26 | 79,004 |
| 2022-10-10 | $88.19 | $89.55 | $87.56 | $88.81 | $88.81 | 36,412 |
| 2022-10-07 | $90.62 | $90.62 | $87.29 | $87.70 | $87.70 | 61,167 |
| 2022-10-06 | $90.70 | $92.25 | $90.39 | $91.09 | $91.09 | 66,112 |
| 2022-10-05 | $89.62 | $91.54 | $89.62 | $90.93 | $90.93 | 59,211 |
| 2022-10-04 | $88.88 | $91.09 | $88.88 | $91.03 | $91.03 | 53,369 |
| 2022-10-03 | $86.18 | $88.52 | $86.18 | $87.27 | $87.27 | 50,326 |
| 2022-09-30 | $84.90 | $87.01 | $84.40 | $84.98 | $84.98 | 99,231 |
| 2022-09-29 | $85.51 | $85.51 | $83.69 | $84.98 | $84.98 | 64,484 |
| 2022-09-28 | $84.68 | $87.39 | $84.26 | $86.58 | $86.58 | 83,885 |
| 2022-09-27 | $86.98 | $87.39 | $84.58 | $85.37 | $85.37 | 50,652 |
| 2022-09-26 | $86.05 | $87.47 | $85.67 | $86.01 | $86.01 | 73,838 |
| 2022-09-23 | $87.40 | $87.40 | $85.25 | $86.46 | $86.46 | 67,628 |
| 2022-09-22 | $90.47 | $90.47 | $88.06 | $88.34 | $88.34 | 76,650 |
| 2022-09-21 | $92.92 | $93.27 | $90.14 | $90.39 | $90.39 | 74,509 |
| 2022-09-20 | $91.21 | $92.06 | $90.18 | $91.92 | $91.92 | 90,901 |
| 2022-09-19 | $88.72 | $92.53 | $88.55 | $92.21 | $92.21 | 76,362 |
| 2022-09-16 | $88.86 | $89.89 | $87.45 | $89.89 | $89.89 | 197,445 |
| 2022-09-15 | $89.63 | $90.72 | $89.17 | $90.51 | $90.51 | 109,930 |
| 2022-09-14 | $89.95 | $90.28 | $88.10 | $90.25 | $90.25 | 115,099 |
| 2022-09-13 | $90.53 | $91.41 | $89.30 | $90.22 | $90.22 | 94,773 |
| 2022-09-12 | $92.26 | $92.87 | $91.20 | $92.85 | $92.85 | 49,582 |
| 2022-09-09 | $91.35 | $92.03 | $90.61 | $91.52 | $91.52 | 43,974 |
| 2022-09-08 | $89.23 | $90.64 | $88.80 | $90.63 | $90.63 | 79,852 |
| 2022-09-07 | $88.11 | $90.62 | $87.44 | $90.62 | $90.62 | 124,197 |
| 2022-09-06 | $89.67 | $89.67 | $85.99 | $88.55 | $88.55 | 97,677 |
| 2022-09-02 | $90.76 | $91.02 | $87.84 | $88.75 | $88.75 | 32,644 |
| 2022-09-01 | $89.60 | $89.64 | $88.36 | $89.48 | $89.48 | 45,396 |
| 2022-08-31 | $92.62 | $92.70 | $90.49 | $90.56 | $90.56 | 45,989 |
| 2022-08-30 | $95.05 | $95.05 | $92.57 | $92.80 | $92.80 | 55,092 |
| 2022-08-29 | $94.24 | $95.99 | $93.87 | $95.38 | $95.09 | 40,422 |
| 2022-08-26 | $100.55 | $100.57 | $95.09 | $95.50 | $95.21 | 67,635 |
| 2022-08-25 | $99.46 | $101.32 | $98.80 | $100.70 | $100.40 | 64,041 |
| 2022-08-24 | $98.22 | $99.59 | $97.88 | $98.72 | $98.42 | 58,383 |
| 2022-08-23 | $97.61 | $99.42 | $97.61 | $98.16 | $97.86 | 47,104 |
| 2022-08-22 | $100.43 | $100.43 | $97.62 | $97.92 | $97.63 | 47,802 |
| 2022-08-19 | $102.95 | $102.95 | $101.02 | $101.85 | $101.54 | 114,810 |
| 2022-08-18 | $101.38 | $104.71 | $101.38 | $103.79 | $103.48 | 93,074 |
| 2022-08-17 | $102.08 | $102.76 | $101.12 | $101.95 | $101.64 | 83,183 |
| 2022-08-16 | $103.66 | $103.73 | $102.94 | $103.61 | $103.30 | 57,137 |
| 2022-08-15 | $102.59 | $103.93 | $102.11 | $103.21 | $102.90 | 64,068 |
| 2022-08-12 | $102.66 | $104.63 | $101.72 | $103.86 | $103.55 | 74,918 |
| 2022-08-11 | $103.70 | $103.70 | $101.32 | $102.68 | $102.37 | 49,484 |
| 2022-08-10 | $99.81 | $101.18 | $96.91 | $101.05 | $100.75 | 82,925 |
| 2022-08-09 | $97.35 | $98.69 | $96.96 | $98.66 | $98.36 | 64,295 |
| 2022-08-08 | $98.47 | $99.37 | $97.34 | $98.20 | $97.90 | 72,295 |
| 2022-08-05 | $95.86 | $98.82 | $95.86 | $98.64 | $98.34 | 58,938 |
| 2022-08-04 | $97.29 | $97.42 | $95.47 | $97.30 | $97.01 | 55,255 |
| 2022-08-03 | $97.10 | $98.88 | $95.95 | $97.45 | $97.16 | 84,598 |
| 2022-08-02 | $94.85 | $97.51 | $93.35 | $95.76 | $95.47 | 88,614 |
| 2022-08-01 | $92.78 | $94.00 | $91.41 | $92.83 | $92.55 | 101,856 |
| 2022-07-29 | $91.47 | $93.61 | $91.47 | $93.48 | $93.20 | 67,119 |
| 2022-07-28 | $91.53 | $91.79 | $90.25 | $91.67 | $91.39 | 57,369 |
| 2022-07-27 | $89.15 | $91.62 | $89.02 | $90.98 | $90.71 | 55,680 |
| 2022-07-26 | $88.20 | $89.40 | $88.19 | $88.29 | $88.02 | 82,733 |
| 2022-07-25 | $87.38 | $88.45 | $87.38 | $88.32 | $88.05 | 47,426 |
| 2022-07-22 | $88.24 | $89.15 | $86.52 | $87.51 | $87.25 | 56,579 |
| 2022-07-21 | $86.30 | $87.91 | $85.62 | $87.91 | $87.65 | 71,516 |
| 2022-07-20 | $86.18 | $87.93 | $85.79 | $87.56 | $87.30 | 103,247 |
| 2022-07-19 | $83.18 | $86.48 | $83.18 | $85.98 | $85.72 | 97,160 |
| 2022-07-18 | $82.61 | $83.25 | $81.53 | $81.94 | $81.69 | 74,288 |
| 2022-07-15 | $80.62 | $81.72 | $80.24 | $81.50 | $81.25 | 67,090 |
| 2022-07-14 | $78.22 | $79.67 | $77.76 | $79.62 | $79.38 | 169,659 |
| 2022-07-13 | $78.31 | $79.97 | $77.69 | $79.75 | $79.51 | 63,146 |
| 2022-07-12 | $78.12 | $80.39 | $78.12 | $79.11 | $78.87 | 67,017 |
| 2022-07-11 | $79.25 | $79.77 | $78.60 | $79.21 | $78.97 | 59,858 |
| 2022-07-08 | $80.09 | $80.48 | $77.73 | $79.53 | $79.29 | 104,367 |
| 2022-07-07 | $77.96 | $80.66 | $77.96 | $79.78 | $79.54 | 118,912 |
| 2022-07-06 | $77.89 | $78.17 | $76.14 | $77.03 | $76.80 | 296,642 |
| 2022-07-05 | $79.99 | $80.97 | $77.41 | $78.64 | $78.40 | 211,940 |
| 2022-07-01 | $81.45 | $82.98 | $80.23 | $81.58 | $81.33 | 189,736 |
| 2022-06-30 | $80.91 | $82.21 | $80.33 | $81.93 | $81.68 | 123,195 |
| 2022-06-29 | $83.66 | $83.66 | $81.27 | $82.15 | $81.90 | 55,742 |
| 2022-06-28 | $85.18 | $86.72 | $83.23 | $83.24 | $82.99 | 59,666 |
| 2022-06-27 | $83.29 | $84.87 | $83.03 | $84.37 | $84.12 | 119,992 |
| 2022-06-24 | $80.83 | $84.40 | $80.83 | $82.95 | $82.70 | 217,349 |
| 2022-06-23 | $82.55 | $83.90 | $79.90 | $80.10 | $79.86 | 138,876 |
| 2022-06-22 | $82.22 | $84.06 | $81.12 | $82.06 | $81.81 | 149,093 |
| 2022-06-21 | $85.08 | $85.08 | $82.90 | $83.15 | $82.90 | 115,217 |
| 2022-06-17 | $83.57 | $84.69 | $82.35 | $83.30 | $83.05 | 203,620 |
| 2022-06-16 | $86.24 | $86.24 | $82.41 | $82.49 | $82.24 | 111,968 |
| 2022-06-15 | $88.55 | $88.65 | $86.62 | $87.50 | $87.24 | 122,567 |
| 2022-06-14 | $87.44 | $88.05 | $86.08 | $87.82 | $87.56 | 84,363 |
| 2022-06-13 | $89.90 | $89.90 | $87.12 | $87.43 | $87.17 | 68,455 |
| 2022-06-10 | $93.72 | $94.50 | $91.52 | $92.33 | $92.05 | 47,156 |
| 2022-06-09 | $95.94 | $96.74 | $95.28 | $95.75 | $95.46 | 40,354 |
| 2022-06-08 | $98.10 | $98.83 | $95.74 | $96.34 | $96.05 | 52,255 |
| 2022-06-07 | $98.40 | $99.95 | $97.90 | $99.00 | $98.70 | 53,521 |
| 2022-06-06 | $99.13 | $99.47 | $98.01 | $99.25 | $98.95 | 59,767 |
| 2022-06-03 | $98.12 | $98.74 | $97.31 | $98.07 | $97.77 | 40,883 |
| 2022-06-02 | $98.36 | $99.03 | $96.97 | $98.95 | $98.65 | 69,025 |
| 2022-06-01 | $96.45 | $97.85 | $94.37 | $97.25 | $96.96 | 51,517 |
| 2022-05-31 | $96.86 | $96.91 | $94.43 | $95.76 | $95.47 | 109,819 |
| 2022-05-27 | $97.90 | $99.26 | $97.69 | $98.41 | $97.83 | 30,431 |
| 2022-05-26 | $95.90 | $97.82 | $95.90 | $97.25 | $96.67 | 46,447 |
| 2022-05-25 | $93.24 | $95.82 | $93.14 | $94.41 | $93.85 | 69,357 |
| 2022-05-24 | $93.21 | $94.27 | $90.93 | $94.18 | $93.62 | 59,387 |
| 2022-05-23 | $92.75 | $95.25 | $92.06 | $94.00 | $93.44 | 63,508 |
| 2022-05-20 | $95.95 | $95.95 | $90.17 | $91.91 | $91.37 | 122,564 |
| 2022-05-19 | $97.32 | $97.32 | $94.35 | $95.46 | $94.90 | 83,086 |
| 2022-05-18 | $100.81 | $102.68 | $97.92 | $98.12 | $97.54 | 119,536 |
| 2022-05-17 | $97.98 | $101.57 | $97.98 | $101.16 | $100.56 | 93,248 |
| 2022-05-16 | $94.98 | $97.03 | $94.26 | $97.03 | $96.46 | 100,838 |
| 2022-05-13 | $93.44 | $96.15 | $93.06 | $96.10 | $95.53 | 116,197 |
| 2022-05-12 | $91.02 | $93.14 | $90.55 | $92.93 | $92.38 | 73,625 |
| 2022-05-11 | $91.91 | $94.50 | $90.20 | $90.81 | $90.27 | 69,572 |
| 2022-05-10 | $93.33 | $93.33 | $89.46 | $91.47 | $90.93 | 95,039 |
| 2022-05-09 | $90.90 | $93.96 | $90.87 | $92.41 | $91.86 | 76,637 |
| 2022-05-06 | $92.93 | $93.72 | $90.30 | $91.64 | $91.10 | 58,958 |
| 2022-05-05 | $94.66 | $95.51 | $91.78 | $93.50 | $92.95 | 77,591 |
| 2022-05-04 | $91.44 | $96.76 | $91.44 | $96.02 | $95.45 | 82,117 |
| 2022-05-03 | $89.78 | $92.03 | $89.78 | $91.48 | $90.94 | 69,947 |
| 2022-05-02 | $95.50 | $95.51 | $88.48 | $90.58 | $90.04 | 112,929 |
| 2022-04-29 | $94.97 | $96.43 | $92.92 | $93.21 | $92.66 | 78,516 |
| 2022-04-28 | $94.72 | $95.73 | $92.71 | $95.30 | $94.74 | 45,175 |
| 2022-04-27 | $93.85 | $95.83 | $92.93 | $94.10 | $93.54 | 84,177 |
| 2022-04-26 | $95.98 | $96.50 | $93.13 | $93.85 | $93.29 | 120,754 |
| 2022-04-25 | $97.48 | $97.62 | $94.94 | $97.41 | $96.83 | 67,636 |
| 2022-04-22 | $99.65 | $99.65 | $97.90 | $98.61 | $98.03 | 63,733 |
| 2022-04-21 | $101.87 | $101.98 | $99.82 | $100.24 | $99.65 | 61,192 |
| 2022-04-20 | $100.28 | $102.63 | $100.28 | $101.37 | $100.77 | 50,917 |
| 2022-04-19 | $96.50 | $100.02 | $96.50 | $99.12 | $98.53 | 118,547 |
| 2022-04-18 | $97.49 | $98.53 | $95.76 | $96.59 | $96.02 | 77,665 |
| 2022-04-14 | $97.84 | $98.84 | $97.47 | $97.93 | $97.35 | 76,432 |
| 2022-04-13 | $96.01 | $98.05 | $96.01 | $97.35 | $96.77 | 68,889 |
| 2022-04-12 | $95.87 | $98.01 | $95.41 | $96.25 | $95.68 | 89,292 |
| 2022-04-11 | $93.74 | $96.35 | $93.74 | $94.85 | $94.29 | 67,045 |
| 2022-04-08 | $94.23 | $96.78 | $93.71 | $94.44 | $93.88 | 114,693 |
| 2022-04-07 | $93.28 | $94.68 | $92.17 | $94.37 | $93.81 | 138,841 |
| 2022-04-06 | $93.42 | $94.15 | $92.40 | $93.18 | $92.63 | 90,538 |
| 2022-04-05 | $98.73 | $98.73 | $94.16 | $94.55 | $93.99 | 98,398 |
| 2022-04-04 | $99.54 | $99.54 | $97.12 | $99.04 | $98.45 | 76,570 |
| 2022-04-01 | $97.79 | $100.49 | $97.04 | $100.21 | $99.62 | 126,056 |
| 2022-03-31 | $97.61 | $98.64 | $96.85 | $97.73 | $97.15 | 115,949 |
| 2022-03-30 | $100.53 | $101.32 | $97.89 | $98.00 | $97.42 | 59,010 |
| 2022-03-29 | $100.42 | $102.35 | $100.00 | $100.27 | $99.68 | 108,179 |
| 2022-03-28 | $102.07 | $102.13 | $97.70 | $98.66 | $98.08 | 76,230 |
| 2022-03-25 | $101.80 | $103.33 | $101.66 | $102.80 | $102.19 | 82,010 |
| 2022-03-24 | $100.99 | $102.01 | $100.11 | $101.84 | $101.24 | 78,078 |
| 2022-03-23 | $102.72 | $103.50 | $100.30 | $100.65 | $100.05 | 104,068 |
| 2022-03-22 | $107.17 | $107.94 | $103.14 | $103.31 | $102.70 | 179,070 |
| 2022-03-21 | $107.80 | $108.68 | $105.86 | $106.35 | $105.72 | 90,505 |
| 2022-03-18 | $107.34 | $108.63 | $104.74 | $108.07 | $107.43 | 177,882 |
| 2022-03-17 | $105.14 | $107.99 | $105.14 | $107.00 | $106.37 | 61,573 |
| 2022-03-16 | $104.59 | $106.55 | $103.76 | $106.51 | $105.88 | 68,752 |
| 2022-03-15 | $102.77 | $104.21 | $101.60 | $103.51 | $102.90 | 102,616 |
| 2022-03-14 | $101.93 | $102.43 | $100.84 | $102.38 | $101.77 | 84,521 |
| 2022-03-11 | $101.47 | $103.23 | $101.12 | $101.18 | $100.58 | 53,347 |
| 2022-03-10 | $100.01 | $101.53 | $99.62 | $101.08 | $100.48 | 61,869 |
| 2022-03-09 | $98.58 | $102.29 | $98.58 | $101.96 | $101.36 | 121,659 |
| 2022-03-08 | $96.94 | $97.69 | $94.02 | $96.36 | $95.79 | 135,543 |
| 2022-03-07 | $103.07 | $103.07 | $96.32 | $96.76 | $96.19 | 117,089 |
| 2022-03-04 | $106.56 | $106.82 | $101.93 | $103.00 | $102.39 | 95,898 |
| 2022-03-03 | $108.24 | $108.90 | $107.15 | $108.75 | $108.11 | 93,991 |
| 2022-03-02 | $106.40 | $108.93 | $106.40 | $107.65 | $107.01 | 80,978 |
| 2022-03-01 | $109.79 | $110.50 | $104.54 | $105.33 | $104.71 | 110,800 |
| 2022-02-28 | $107.70 | $110.69 | $107.70 | $110.44 | $109.50 | 122,915 |
| 2022-02-25 | $106.78 | $109.45 | $106.71 | $109.24 | $108.31 | 74,289 |
| 2022-02-24 | $106.00 | $107.08 | $104.39 | $106.54 | $105.63 | 130,691 |
| 2022-02-23 | $112.94 | $113.35 | $107.17 | $107.58 | $106.66 | 112,999 |
| 2022-02-22 | $113.28 | $114.49 | $109.44 | $112.05 | $111.09 | 180,739 |
| 2022-02-18 | $108.21 | $112.62 | $108.21 | $111.09 | $110.14 | 304,788 |
| 2022-02-17 | $109.69 | $111.80 | $107.97 | $110.21 | $109.27 | 85,901 |
| 2022-02-16 | $107.71 | $111.52 | $107.39 | $110.86 | $109.91 | 78,660 |
| 2022-02-15 | $106.00 | $108.88 | $103.99 | $108.39 | $107.46 | 96,618 |
| 2022-02-14 | $103.90 | $105.90 | $103.75 | $105.46 | $104.56 | 113,000 |
| 2022-02-11 | $102.02 | $104.47 | $101.93 | $104.02 | $103.13 | 161,387 |
| 2022-02-10 | $101.43 | $103.20 | $101.28 | $102.00 | $101.13 | 102,781 |
| 2022-02-09 | $102.64 | $103.25 | $102.21 | $102.96 | $102.08 | 137,012 |
| 2022-02-08 | $100.39 | $102.46 | $99.58 | $102.07 | $101.20 | 161,336 |
| 2022-02-07 | $100.60 | $101.21 | $98.94 | $100.39 | $99.53 | 121,470 |
| 2022-02-04 | $103.62 | $103.62 | $99.61 | $100.67 | $99.81 | 138,681 |
| 2022-02-03 | $104.45 | $105.76 | $103.81 | $104.45 | $103.56 | 97,711 |
| 2022-02-02 | $105.49 | $106.55 | $103.34 | $105.51 | $104.61 | 93,666 |
| 2022-02-01 | $104.11 | $106.84 | $102.65 | $105.80 | $104.90 | 102,182 |
| 2022-01-31 | $101.55 | $105.10 | $101.23 | $105.02 | $104.12 | 141,141 |
| 2022-01-28 | $103.02 | $103.19 | $99.72 | $102.82 | $101.94 | 74,231 |
| 2022-01-27 | $106.52 | $107.91 | $102.75 | $103.33 | $102.45 | 132,569 |
| 2022-01-26 | $109.25 | $110.40 | $104.95 | $106.92 | $106.01 | 90,949 |
| 2022-01-25 | $108.45 | $109.63 | $104.52 | $108.20 | $107.27 | 89,965 |
| 2022-01-24 | $107.00 | $111.16 | $105.63 | $110.28 | $109.34 | 229,515 |
| 2022-01-21 | $108.88 | $111.53 | $107.34 | $108.43 | $107.50 | 187,946 |
| 2022-01-20 | $111.18 | $112.82 | $108.31 | $108.99 | $108.06 | 92,205 |
| 2022-01-19 | $114.86 | $114.86 | $110.44 | $111.00 | $110.05 | 114,442 |
| 2022-01-18 | $116.11 | $116.11 | $113.97 | $114.53 | $113.55 | 94,458 |
| 2022-01-14 | $115.46 | $117.63 | $114.52 | $116.51 | $115.51 | 261,659 |
| 2022-01-13 | $114.71 | $117.50 | $114.43 | $116.99 | $115.99 | 90,875 |
| 2022-01-12 | $113.61 | $115.14 | $113.01 | $114.42 | $113.44 | 96,698 |
| 2022-01-11 | $113.87 | $114.20 | $111.57 | $113.99 | $113.02 | 104,437 |
| 2022-01-10 | $114.02 | $114.31 | $112.33 | $113.30 | $112.33 | 124,930 |
| 2022-01-07 | $115.90 | $117.10 | $114.13 | $114.93 | $113.95 | 195,388 |
| 2022-01-06 | $111.31 | $116.10 | $111.31 | $116.08 | $115.09 | 202,036 |
| 2022-01-05 | $111.54 | $112.99 | $110.78 | $111.66 | $110.71 | 97,304 |
| 2022-01-04 | $109.81 | $111.94 | $109.46 | $111.81 | $110.85 | 56,004 |
| 2022-01-03 | $109.52 | $111.49 | $108.30 | $109.74 | $108.80 | 58,691 |
| 2021-12-31 | $109.03 | $110.76 | $109.03 | $110.07 | $109.13 | 43,622 |
| 2021-12-30 | $113.01 | $113.01 | $109.89 | $109.94 | $109.00 | 54,321 |
| 2021-12-29 | $111.92 | $113.50 | $111.28 | $112.36 | $111.40 | 43,935 |
| 2021-12-28 | $111.38 | $112.98 | $111.38 | $112.06 | $111.10 | 42,120 |
| 2021-12-27 | $110.80 | $112.17 | $109.92 | $111.89 | $110.93 | 74,592 |
| 2021-12-23 | $109.87 | $110.64 | $109.48 | $110.32 | $109.38 | 61,872 |
| 2021-12-22 | $107.20 | $109.33 | $106.35 | $109.15 | $108.22 | 67,082 |
| 2021-12-21 | $103.56 | $106.75 | $103.56 | $106.35 | $105.44 | 111,944 |
| 2021-12-20 | $104.16 | $105.01 | $100.63 | $102.72 | $101.84 | 143,442 |
| 2021-12-17 | $106.50 | $108.15 | $105.50 | $106.59 | $105.68 | 295,995 |
| 2021-12-16 | $108.96 | $109.60 | $106.39 | $106.75 | $105.84 | 167,007 |
| 2021-12-15 | $106.27 | $108.58 | $105.35 | $108.31 | $107.38 | 217,506 |
| 2021-12-14 | $106.69 | $109.24 | $104.80 | $106.21 | $105.30 | 121,195 |
| 2021-12-13 | $106.54 | $107.87 | $105.52 | $106.57 | $105.66 | 80,318 |
| 2021-12-10 | $107.10 | $107.84 | $106.31 | $107.05 | $106.13 | 45,407 |
| 2021-12-09 | $107.31 | $107.53 | $106.53 | $106.76 | $105.85 | 63,356 |
| 2021-12-08 | $108.86 | $109.97 | $107.58 | $108.03 | $107.11 | 103,555 |
| 2021-12-07 | $109.89 | $112.47 | $108.58 | $109.19 | $108.26 | 155,946 |
| 2021-12-06 | $109.40 | $110.02 | $108.34 | $109.33 | $108.40 | 150,415 |
| 2021-12-03 | $107.47 | $108.54 | $105.87 | $108.20 | $107.27 | 161,126 |
| 2021-12-02 | $103.38 | $107.55 | $102.14 | $106.76 | $105.85 | 164,166 |
| 2021-12-01 | $104.79 | $106.21 | $102.06 | $102.27 | $101.40 | 118,528 |
| 2021-11-30 | $102.98 | $104.42 | $101.16 | $102.00 | $101.13 | 127,992 |
| 2021-11-29 | $107.52 | $107.52 | $104.32 | $104.64 | $103.47 | 70,266 |
| 2021-11-26 | $107.15 | $107.45 | $103.86 | $106.10 | $104.92 | 58,205 |
| 2021-11-24 | $110.48 | $111.89 | $109.01 | $111.24 | $110.00 | 98,652 |
| 2021-11-23 | $110.40 | $111.87 | $109.56 | $111.36 | $110.12 | 114,136 |
| 2021-11-22 | $107.81 | $111.13 | $106.61 | $109.83 | $108.60 | 111,597 |
| 2021-11-19 | $106.96 | $108.54 | $106.96 | $107.25 | $106.05 | 104,474 |
| 2021-11-18 | $109.73 | $109.89 | $106.96 | $108.18 | $106.97 | 102,691 |
| 2021-11-17 | $110.00 | $110.50 | $107.68 | $108.90 | $107.68 | 105,877 |
| 2021-11-16 | $108.91 | $112.41 | $107.04 | $110.25 | $109.02 | 183,959 |
| 2021-11-15 | $110.66 | $110.66 | $108.90 | $109.20 | $107.98 | 106,936 |
| 2021-11-12 | $111.08 | $111.98 | $110.36 | $110.50 | $109.27 | 88,105 |
| 2021-11-11 | $109.06 | $111.14 | $108.45 | $110.55 | $109.32 | 74,569 |
| 2021-11-10 | $106.67 | $109.83 | $105.97 | $108.45 | $107.24 | 153,622 |
| 2021-11-09 | $103.96 | $107.31 | $102.88 | $106.91 | $105.72 | 139,048 |
| 2021-11-08 | $101.55 | $105.39 | $100.98 | $104.93 | $103.76 | 275,360 |
| 2021-11-05 | $88.28 | $100.66 | $88.28 | $100.23 | $99.11 | 501,937 |
| 2021-11-04 | $92.50 | $92.94 | $91.69 | $92.18 | $91.15 | 63,093 |
| 2021-11-03 | $92.02 | $93.41 | $91.71 | $92.50 | $91.47 | 78,518 |
| 2021-11-02 | $92.92 | $93.89 | $92.02 | $92.35 | $91.32 | 44,318 |
| 2021-11-01 | $90.02 | $93.25 | $88.70 | $92.43 | $91.40 | 71,514 |
| 2021-10-29 | $89.56 | $90.66 | $89.12 | $89.66 | $88.66 | 38,636 |
| 2021-10-28 | $88.08 | $89.88 | $87.50 | $89.44 | $88.44 | 50,992 |
| 2021-10-27 | $88.27 | $89.14 | $87.61 | $87.77 | $86.79 | 43,723 |
| 2021-10-26 | $89.41 | $89.77 | $88.48 | $88.50 | $87.51 | 42,603 |
| 2021-10-25 | $88.03 | $89.69 | $87.55 | $89.11 | $88.11 | 53,320 |
| 2021-10-22 | $87.85 | $89.12 | $87.85 | $88.19 | $87.21 | 30,538 |
| 2021-10-21 | $87.02 | $88.34 | $86.59 | $88.15 | $87.17 | 41,436 |
| 2021-10-20 | $85.65 | $87.47 | $85.10 | $87.45 | $86.47 | 60,322 |
| 2021-10-19 | $86.43 | $86.55 | $85.30 | $85.70 | $84.74 | 53,984 |
| 2021-10-18 | $86.64 | $87.33 | $85.75 | $86.63 | $85.66 | 64,571 |
| 2021-10-15 | $88.47 | $89.07 | $87.16 | $87.39 | $86.41 | 100,362 |
| 2021-10-14 | $85.71 | $86.76 | $84.85 | $86.74 | $85.77 | 56,276 |
| 2021-10-13 | $87.34 | $87.34 | $84.91 | $85.13 | $84.18 | 58,966 |
| 2021-10-12 | $87.89 | $88.42 | $87.26 | $87.69 | $86.71 | 48,028 |
| 2021-10-11 | $88.80 | $89.40 | $87.86 | $87.89 | $86.91 | 33,553 |
| 2021-10-08 | $90.33 | $90.33 | $88.58 | $88.73 | $87.74 | 30,483 |
| 2021-10-07 | $89.30 | $91.69 | $89.03 | $89.97 | $88.97 | 84,167 |
| 2021-10-06 | $87.89 | $88.42 | $85.60 | $88.34 | $87.35 | 64,277 |
| 2021-10-05 | $88.75 | $89.08 | $86.97 | $88.95 | $87.96 | 89,700 |
| 2021-10-04 | $89.00 | $89.63 | $87.90 | $88.75 | $87.76 | 97,226 |
| 2021-10-01 | $87.75 | $90.31 | $87.01 | $89.26 | $88.26 | 72,631 |
| 2021-09-30 | $88.50 | $88.80 | $87.00 | $87.12 | $86.15 | 80,785 |
| 2021-09-29 | $87.59 | $88.22 | $86.23 | $87.76 | $86.78 | 47,899 |
| 2021-09-28 | $87.12 | $87.93 | $86.07 | $87.09 | $86.12 | 81,568 |
| 2021-09-27 | $86.05 | $88.61 | $86.05 | $86.79 | $85.82 | 75,217 |
| 2021-09-24 | $85.77 | $87.09 | $85.44 | $85.58 | $84.62 | 83,156 |
| 2021-09-23 | $83.95 | $87.12 | $83.69 | $85.77 | $84.81 | 92,942 |
| 2021-09-22 | $81.32 | $83.77 | $80.32 | $83.03 | $82.10 | 78,113 |
| 2021-09-21 | $82.03 | $82.11 | $80.27 | $80.50 | $79.60 | 100,497 |
| 2021-09-20 | $81.81 | $82.43 | $79.80 | $81.07 | $80.16 | 84,136 |
| 2021-09-17 | $82.89 | $84.46 | $81.27 | $83.87 | $82.93 | 273,944 |
| 2021-09-16 | $82.98 | $83.32 | $81.35 | $82.31 | $81.39 | 51,961 |
| 2021-09-15 | $81.64 | $83.28 | $81.06 | $82.96 | $82.03 | 54,440 |
| 2021-09-14 | $83.46 | $83.65 | $81.30 | $81.56 | $80.65 | 87,604 |
| 2021-09-13 | $83.89 | $83.99 | $82.13 | $83.04 | $82.11 | 47,028 |
| 2021-09-10 | $83.97 | $84.25 | $82.68 | $82.93 | $82.00 | 48,154 |
| 2021-09-09 | $83.38 | $84.16 | $83.23 | $83.31 | $82.38 | 85,031 |
| 2021-09-08 | $83.18 | $83.81 | $82.27 | $83.75 | $82.81 | 82,999 |
| 2021-09-07 | $85.67 | $86.00 | $83.50 | $83.61 | $82.68 | 44,917 |
| 2021-09-03 | $86.18 | $86.34 | $84.71 | $85.92 | $84.96 | 68,030 |
| 2021-09-02 | $85.79 | $86.35 | $85.44 | $86.05 | $85.09 | 52,887 |
| 2021-09-01 | $85.73 | $85.96 | $83.53 | $85.66 | $84.70 | 71,680 |
| 2021-08-31 | $86.20 | $87.92 | $84.82 | $85.51 | $84.56 | 68,567 |
| 2021-08-30 | $88.00 | $88.00 | $86.72 | $86.90 | $85.66 | 32,434 |
| 2021-08-27 | $84.94 | $87.71 | $84.94 | $87.26 | $86.01 | 69,319 |
| 2021-08-26 | $85.15 | $85.49 | $84.51 | $84.73 | $83.52 | 46,534 |
| 2021-08-25 | $85.89 | $87.15 | $85.39 | $85.62 | $84.40 | 44,954 |
| 2021-08-24 | $84.94 | $86.75 | $84.94 | $86.11 | $84.88 | 50,587 |
| 2021-08-23 | $84.94 | $85.25 | $84.26 | $84.93 | $83.72 | 51,689 |
| 2021-08-20 | $83.95 | $85.74 | $83.75 | $84.20 | $83.00 | 222,679 |
| 2021-08-19 | $83.37 | $84.30 | $82.83 | $83.91 | $82.71 | 85,863 |
| 2021-08-18 | $85.72 | $85.83 | $84.20 | $84.52 | $83.31 | 56,111 |
| 2021-08-17 | $87.26 | $87.86 | $85.44 | $85.80 | $84.57 | 44,751 |
| 2021-08-16 | $87.58 | $89.15 | $87.41 | $88.09 | $86.83 | 56,794 |
| 2021-08-13 | $87.96 | $88.76 | $87.51 | $88.28 | $87.02 | 43,013 |
| 2021-08-12 | $88.56 | $89.39 | $87.84 | $88.50 | $87.24 | 71,199 |
| 2021-08-11 | $86.80 | $88.84 | $86.75 | $88.79 | $87.52 | 83,293 |
| 2021-08-10 | $85.65 | $88.08 | $85.61 | $86.80 | $85.56 | 69,930 |
| 2021-08-09 | $86.46 | $86.46 | $84.49 | $85.99 | $84.76 | 63,359 |
| 2021-08-06 | $87.38 | $87.70 | $85.92 | $86.45 | $85.22 | 45,803 |
| 2021-08-05 | $85.86 | $86.87 | $85.40 | $85.81 | $84.58 | 56,475 |
| 2021-08-04 | $86.32 | $87.17 | $84.09 | $85.24 | $84.02 | 146,504 |
| 2021-08-03 | $92.16 | $93.17 | $84.00 | $86.50 | $85.26 | 268,337 |
| 2021-08-02 | $93.96 | $95.71 | $92.05 | $92.16 | $90.84 | 63,329 |
| 2021-07-30 | $92.36 | $94.13 | $92.27 | $93.12 | $91.79 | 49,518 |
| 2021-07-29 | $92.88 | $93.80 | $92.52 | $93.31 | $91.98 | 41,497 |
| 2021-07-28 | $92.20 | $92.84 | $90.23 | $91.64 | $90.33 | 55,136 |
| 2021-07-27 | $90.92 | $91.98 | $90.30 | $91.36 | $90.06 | 40,908 |
| 2021-07-26 | $90.40 | $91.99 | $90.40 | $91.86 | $90.55 | 62,458 |
| 2021-07-23 | $90.68 | $91.25 | $90.14 | $90.29 | $89.00 | 41,514 |
| 2021-07-22 | $92.45 | $93.22 | $89.97 | $90.03 | $88.74 | 46,854 |
| 2021-07-21 | $91.91 | $93.77 | $91.91 | $92.70 | $91.38 | 52,623 |
| 2021-07-20 | $87.73 | $92.11 | $87.73 | $91.04 | $89.74 | 133,680 |
| 2021-07-19 | $88.71 | $89.99 | $86.77 | $87.26 | $86.01 | 116,195 |
| 2021-07-16 | $93.50 | $93.50 | $90.91 | $90.93 | $89.63 | 53,065 |
| 2021-07-15 | $92.19 | $93.61 | $91.78 | $92.41 | $91.09 | 37,640 |
| 2021-07-14 | $94.03 | $94.03 | $92.37 | $93.07 | $91.74 | 51,825 |
| 2021-07-13 | $94.36 | $94.67 | $93.15 | $93.33 | $92.00 | 49,549 |
| 2021-07-12 | $93.41 | $95.18 | $93.16 | $94.88 | $93.53 | 51,782 |
| 2021-07-09 | $94.27 | $94.89 | $93.53 | $94.49 | $93.14 | 59,805 |
| 2021-07-08 | $92.08 | $94.03 | $90.92 | $92.25 | $90.93 | 81,389 |
| 2021-07-07 | $94.31 | $95.68 | $92.60 | $94.38 | $93.03 | 95,299 |
| 2021-07-06 | $96.53 | $96.53 | $92.81 | $94.60 | $93.25 | 94,044 |
| 2021-07-02 | $97.06 | $97.06 | $96.14 | $96.49 | $95.11 | 58,604 |
| 2021-07-01 | $98.16 | $98.16 | $97.09 | $97.28 | $95.89 | 59,967 |
| 2021-06-30 | $96.22 | $97.53 | $96.05 | $97.15 | $95.76 | 50,585 |
| 2021-06-29 | $96.36 | $97.09 | $95.65 | $96.22 | $94.85 | 71,255 |
| 2021-06-28 | $96.83 | $96.83 | $95.30 | $95.95 | $94.58 | 70,027 |
| 2021-06-25 | $98.18 | $99.43 | $97.10 | $97.11 | $95.72 | 240,145 |
| 2021-06-24 | $96.99 | $98.55 | $96.20 | $98.31 | $96.91 | 67,223 |
| 2021-06-23 | $95.04 | $96.94 | $94.66 | $96.38 | $95.00 | 103,381 |
| 2021-06-22 | $95.76 | $95.76 | $94.04 | $95.09 | $93.73 | 51,950 |
| 2021-06-21 | $95.05 | $96.23 | $94.43 | $95.50 | $94.14 | 182,290 |
| 2021-06-18 | $93.83 | $94.87 | $92.18 | $94.50 | $93.15 | 256,633 |
| 2021-06-17 | $98.12 | $98.12 | $94.15 | $94.90 | $93.54 | 95,488 |
| 2021-06-16 | $97.99 | $98.56 | $96.38 | $98.35 | $96.95 | 64,815 |
| 2021-06-15 | $97.29 | $98.39 | $96.76 | $98.10 | $96.70 | 51,586 |
| 2021-06-14 | $98.19 | $99.47 | $95.92 | $96.92 | $95.54 | 67,136 |
| 2021-06-11 | $98.06 | $98.69 | $97.50 | $98.16 | $96.76 | 46,663 |
| 2021-06-10 | $98.20 | $98.37 | $97.20 | $97.60 | $96.21 | 104,395 |
| 2021-06-09 | $99.52 | $99.94 | $97.32 | $97.60 | $96.21 | 70,577 |
| 2021-06-08 | $97.36 | $99.48 | $96.87 | $99.38 | $97.96 | 82,105 |
| 2021-06-07 | $96.46 | $97.61 | $96.01 | $97.31 | $95.92 | 139,241 |
| 2021-06-04 | $94.66 | $96.60 | $94.30 | $96.50 | $95.12 | 81,594 |
| 2021-06-03 | $93.33 | $94.36 | $91.89 | $94.28 | $92.93 | 64,348 |
| 2021-06-02 | $94.33 | $94.41 | $92.88 | $93.76 | $92.42 | 66,349 |
| 2021-06-01 | $92.94 | $94.32 | $92.70 | $93.76 | $92.42 | 81,515 |
| 2021-05-28 | $92.55 | $92.60 | $91.41 | $91.99 | $90.42 | 48,642 |
| 2021-05-27 | $91.92 | $93.13 | $91.83 | $92.67 | $91.08 | 75,042 |
| 2021-05-26 | $90.21 | $90.57 | $89.51 | $90.54 | $88.99 | 80,173 |
| 2021-05-25 | $91.77 | $92.02 | $90.00 | $90.16 | $88.62 | 61,872 |
| 2021-05-24 | $91.64 | $91.76 | $90.83 | $91.39 | $89.83 | 39,467 |
| 2021-05-21 | $91.81 | $92.25 | $90.37 | $91.61 | $90.04 | 39,232 |
| 2021-05-20 | $91.49 | $91.60 | $89.75 | $90.62 | $89.07 | 47,827 |
| 2021-05-19 | $91.00 | $91.77 | $89.09 | $91.24 | $89.68 | 72,830 |
| 2021-05-18 | $94.51 | $95.84 | $92.07 | $92.23 | $90.65 | 48,240 |
| 2021-05-17 | $94.83 | $95.33 | $93.32 | $94.85 | $93.23 | 71,591 |
| 2021-05-14 | $95.07 | $95.90 | $94.24 | $95.59 | $93.95 | 48,007 |
| 2021-05-13 | $89.85 | $94.85 | $89.64 | $94.20 | $92.59 | 72,185 |
| 2021-05-12 | $92.22 | $93.53 | $88.90 | $89.39 | $87.86 | 104,950 |
| 2021-05-11 | $92.08 | $93.26 | $91.90 | $92.89 | $91.30 | 88,969 |
| 2021-05-10 | $94.02 | $96.16 | $93.23 | $93.70 | $92.10 | 116,966 |
| 2021-05-07 | $91.74 | $93.21 | $89.96 | $93.13 | $91.54 | 89,853 |
| 2021-05-06 | $89.42 | $90.61 | $87.66 | $90.60 | $89.05 | 106,941 |
| 2021-05-05 | $87.64 | $89.03 | $86.23 | $88.50 | $86.99 | 59,700 |
| 2021-05-04 | $86.18 | $87.08 | $85.44 | $87.00 | $85.51 | 77,018 |
| 2021-05-03 | $86.33 | $87.56 | $85.31 | $86.93 | $85.44 | 108,671 |
| 2021-04-30 | $85.90 | $86.85 | $85.42 | $85.65 | $84.18 | 99,658 |
| 2021-04-29 | $87.02 | $87.45 | $85.85 | $86.97 | $85.48 | 55,877 |
| 2021-04-28 | $85.35 | $87.44 | $85.28 | $86.30 | $84.82 | 37,318 |
| 2021-04-27 | $85.65 | $85.92 | $84.66 | $85.64 | $84.17 | 63,245 |
| 2021-04-26 | $86.53 | $88.22 | $85.36 | $85.50 | $84.04 | 54,340 |
| 2021-04-23 | $84.38 | $86.76 | $84.21 | $85.95 | $84.48 | 64,967 |
| 2021-04-22 | $85.00 | $85.54 | $83.83 | $83.97 | $82.53 | 58,452 |
| 2021-04-21 | $82.55 | $85.05 | $82.55 | $84.98 | $83.53 | 54,175 |
| 2021-04-20 | $84.41 | $84.41 | $81.65 | $82.47 | $81.06 | 62,754 |
| 2021-04-19 | $86.07 | $86.17 | $84.36 | $84.87 | $83.42 | 80,144 |
| 2021-04-16 | $88.03 | $88.23 | $86.14 | $86.72 | $85.24 | 91,103 |
| 2021-04-15 | $87.30 | $87.49 | $85.19 | $87.28 | $85.79 | 73,449 |
| 2021-04-14 | $86.17 | $87.87 | $86.17 | $87.02 | $85.53 | 42,807 |
| 2021-04-13 | $87.68 | $87.68 | $85.73 | $86.40 | $84.92 | 76,788 |
| 2021-04-12 | $86.98 | $87.72 | $86.24 | $87.69 | $86.19 | 68,570 |
| 2021-04-09 | $85.83 | $87.18 | $85.55 | $87.00 | $85.51 | 71,751 |
| 2021-04-08 | $85.68 | $86.19 | $84.23 | $85.46 | $84.00 | 86,788 |
| 2021-04-07 | $87.09 | $87.09 | $84.76 | $85.40 | $83.94 | 64,686 |
| 2021-04-06 | $86.56 | $88.69 | $86.56 | $86.91 | $85.42 | 64,704 |
| 2021-04-05 | $86.50 | $86.81 | $85.01 | $86.68 | $85.20 | 58,537 |
| 2021-04-01 | $85.88 | $85.88 | $84.22 | $85.46 | $84.00 | 104,370 |
| 2021-03-31 | $85.64 | $86.61 | $84.66 | $85.27 | $83.81 | 81,208 |
| 2021-03-30 | $84.49 | $86.76 | $84.49 | $85.71 | $84.24 | 51,847 |
| 2021-03-29 | $86.70 | $88.11 | $84.33 | $84.57 | $83.12 | 95,874 |
| 2021-03-26 | $85.69 | $87.25 | $85.13 | $87.09 | $85.60 | 75,976 |
| 2021-03-25 | $82.50 | $85.24 | $81.90 | $84.63 | $83.18 | 90,111 |
| 2021-03-24 | $84.88 | $86.89 | $83.05 | $83.11 | $81.69 | 129,042 |
| 2021-03-23 | $85.64 | $86.04 | $83.39 | $83.74 | $82.31 | 107,766 |
| 2021-03-22 | $88.00 | $88.12 | $86.24 | $86.87 | $85.38 | 70,655 |
| 2021-03-19 | $90.05 | $90.46 | $88.43 | $88.47 | $86.96 | 296,120 |
| 2021-03-18 | $91.08 | $93.08 | $89.92 | $90.32 | $88.77 | 145,764 |
| 2021-03-17 | $91.60 | $92.01 | $90.83 | $91.41 | $89.85 | 91,283 |
| 2021-03-16 | $91.69 | $92.37 | $90.59 | $91.26 | $89.70 | 70,960 |
| 2021-03-15 | $93.55 | $93.55 | $90.62 | $92.48 | $90.90 | 92,050 |
| 2021-03-12 | $94.00 | $95.17 | $93.32 | $94.02 | $92.41 | 118,402 |
| 2021-03-11 | $92.69 | $94.01 | $91.96 | $93.61 | $92.01 | 130,967 |
| 2021-03-10 | $90.46 | $92.59 | $90.46 | $92.53 | $90.95 | 104,570 |
| 2021-03-09 | $90.83 | $90.83 | $89.02 | $90.35 | $88.80 | 142,584 |
| 2021-03-08 | $88.72 | $90.77 | $88.47 | $90.27 | $88.73 | 135,040 |
| 2021-03-05 | $85.66 | $88.09 | $83.79 | $88.06 | $86.55 | 145,037 |
| 2021-03-04 | $85.04 | $85.04 | $82.33 | $84.17 | $82.73 | 159,569 |
| 2021-03-03 | $84.49 | $86.43 | $83.62 | $85.05 | $83.59 | 101,556 |
| 2021-03-02 | $84.26 | $85.07 | $84.02 | $84.30 | $82.86 | 117,324 |
| 2021-03-01 | $81.42 | $85.29 | $81.42 | $85.09 | $83.37 | 111,058 |
| 2021-02-26 | $80.06 | $82.28 | $79.95 | $80.34 | $78.71 | 150,527 |
| 2021-02-25 | $80.21 | $80.96 | $79.57 | $80.00 | $78.38 | 141,958 |
| 2021-02-24 | $81.06 | $81.59 | $79.81 | $80.58 | $78.95 | 206,514 |
| 2021-02-23 | $80.88 | $81.62 | $78.40 | $81.06 | $79.42 | 91,061 |
| 2021-02-22 | $77.85 | $79.88 | $77.85 | $79.25 | $77.65 | 125,802 |
| 2021-02-19 | $74.61 | $78.16 | $74.61 | $78.15 | $76.57 | 94,049 |
| 2021-02-18 | $74.49 | $75.00 | $72.66 | $73.91 | $72.41 | 104,118 |
| 2021-02-17 | $73.62 | $75.70 | $73.62 | $74.64 | $73.13 | 87,907 |
| 2021-02-16 | $76.15 | $76.25 | $74.19 | $74.52 | $73.01 | 75,712 |
| 2021-02-12 | $73.98 | $75.93 | $73.72 | $75.76 | $74.23 | 76,952 |
| 2021-02-11 | $74.91 | $75.52 | $72.94 | $74.26 | $72.76 | 99,394 |
| 2021-02-10 | $75.72 | $75.72 | $74.26 | $74.73 | $73.22 | 86,250 |
| 2021-02-09 | $76.39 | $76.47 | $74.43 | $75.35 | $73.82 | 80,697 |
| 2021-02-08 | $75.44 | $77.03 | $74.93 | $76.55 | $75.00 | 97,859 |
| 2021-02-05 | $76.50 | $76.70 | $74.87 | $74.99 | $73.47 | 69,976 |
| 2021-02-04 | $75.00 | $76.39 | $74.31 | $75.10 | $73.58 | 62,542 |
| 2021-02-03 | $74.77 | $75.33 | $73.30 | $75.08 | $73.56 | 38,133 |
| 2021-02-02 | $74.54 | $76.26 | $73.43 | $75.11 | $73.59 | 84,820 |
| 2021-02-01 | $72.81 | $74.22 | $71.09 | $73.52 | $72.03 | 79,145 |
| 2021-01-29 | $73.76 | $74.27 | $72.05 | $72.19 | $70.73 | 110,240 |
| 2021-01-28 | $73.50 | $75.38 | $73.00 | $73.88 | $72.38 | 91,221 |
| 2021-01-27 | $75.07 | $75.32 | $71.19 | $72.40 | $70.93 | 114,656 |
| 2021-01-26 | $80.02 | $80.02 | $77.12 | $77.26 | $75.70 | 43,964 |
| 2021-01-25 | $80.98 | $81.31 | $77.56 | $78.91 | $77.31 | 65,889 |
| 2021-01-22 | $80.71 | $81.82 | $79.74 | $81.73 | $80.08 | 89,706 |
| 2021-01-21 | $83.27 | $83.87 | $81.64 | $81.84 | $80.18 | 71,507 |
| 2021-01-20 | $82.26 | $83.51 | $82.26 | $83.27 | $81.58 | 69,461 |
| 2021-01-19 | $82.48 | $82.89 | $81.38 | $82.48 | $80.81 | 102,565 |
| 2021-01-15 | $80.50 | $82.61 | $79.22 | $82.01 | $80.35 | 113,877 |
| 2021-01-14 | $82.12 | $83.41 | $81.02 | $82.20 | $80.54 | 95,890 |
| 2021-01-13 | $83.28 | $83.28 | $80.40 | $80.95 | $79.31 | 98,705 |
| 2021-01-12 | $81.66 | $83.99 | $81.66 | $83.75 | $82.05 | 58,262 |
| 2021-01-11 | $80.00 | $81.41 | $80.00 | $81.29 | $79.64 | 41,674 |
| 2021-01-08 | $81.50 | $81.50 | $79.36 | $80.78 | $79.14 | 96,081 |
| 2021-01-07 | $80.46 | $81.49 | $78.47 | $81.44 | $79.79 | 84,395 |
| 2021-01-06 | $76.78 | $80.79 | $76.54 | $80.20 | $78.58 | 181,155 |
| 2021-01-05 | $73.36 | $76.17 | $73.36 | $75.10 | $73.58 | 76,114 |
| 2021-01-04 | $76.17 | $76.53 | $72.16 | $73.36 | $71.87 | 124,212 |
| 2020-12-31 | $75.76 | $76.18 | $74.21 | $75.52 | $73.99 | 41,909 |
| 2020-12-30 | $74.75 | $75.85 | $74.75 | $75.27 | $73.75 | 29,393 |
| 2020-12-29 | $76.24 | $76.24 | $73.75 | $74.71 | $73.20 | 43,971 |
| 2020-12-28 | $75.66 | $76.66 | $74.94 | $75.69 | $74.16 | 77,032 |
| 2020-12-24 | $75.54 | $75.71 | $74.09 | $74.88 | $73.36 | 22,671 |
| 2020-12-23 | $75.33 | $76.10 | $74.77 | $75.12 | $73.60 | 41,793 |
| 2020-12-22 | $74.79 | $75.18 | $73.63 | $74.73 | $73.22 | 81,297 |
| 2020-12-21 | $74.28 | $75.29 | $73.56 | $75.11 | $73.59 | 108,938 |
| 2020-12-18 | $75.06 | $76.34 | $74.34 | $76.21 | $74.67 | 306,395 |
| 2020-12-17 | $74.28 | $75.10 | $73.16 | $74.95 | $73.43 | 94,668 |
| 2020-12-16 | $74.52 | $74.52 | $73.36 | $73.91 | $72.41 | 102,096 |
| 2020-12-15 | $73.72 | $74.50 | $73.00 | $74.34 | $72.83 | 83,314 |
| 2020-12-14 | $74.41 | $74.41 | $72.81 | $72.81 | $71.34 | 87,396 |
| 2020-12-11 | $72.59 | $73.40 | $72.59 | $73.19 | $71.71 | 54,791 |
| 2020-12-10 | $72.75 | $73.50 | $72.55 | $73.32 | $71.84 | 69,794 |
| 2020-12-09 | $73.29 | $74.00 | $72.99 | $73.34 | $71.85 | 98,558 |
| 2020-12-08 | $72.52 | $73.80 | $72.12 | $72.85 | $71.37 | 87,947 |
| 2020-12-07 | $74.00 | $74.00 | $71.74 | $73.07 | $71.59 | 62,028 |
| 2020-12-04 | $71.78 | $73.89 | $70.68 | $73.51 | $72.02 | 56,100 |
| 2020-12-03 | $72.04 | $72.11 | $69.95 | $71.22 | $69.78 | 84,014 |
| 2020-12-02 | $70.84 | $72.34 | $70.36 | $71.82 | $70.37 | 50,971 |
| 2020-12-01 | $72.02 | $72.95 | $70.45 | $71.21 | $69.77 | 72,256 |
| 2020-11-30 | $71.62 | $72.42 | $70.21 | $70.81 | $69.12 | 73,330 |
| 2020-11-27 | $72.30 | $72.61 | $70.59 | $72.30 | $70.58 | 42,870 |
| 2020-11-25 | $72.59 | $73.00 | $70.66 | $72.72 | $70.99 | 69,832 |
| 2020-11-24 | $71.75 | $74.31 | $71.32 | $72.96 | $71.22 | 106,905 |
| 2020-11-23 | $69.34 | $71.48 | $69.27 | $70.74 | $69.06 | 116,961 |
| 2020-11-20 | $67.89 | $69.21 | $67.60 | $68.56 | $66.93 | 74,633 |
| 2020-11-19 | $69.06 | $69.46 | $67.32 | $68.57 | $66.94 | 65,500 |
| 2020-11-18 | $72.05 | $72.11 | $69.10 | $69.25 | $67.60 | 78,635 |
| 2020-11-17 | $70.43 | $71.23 | $68.55 | $70.65 | $68.97 | 62,489 |
| 2020-11-16 | $69.29 | $71.38 | $68.00 | $71.29 | $69.59 | 155,043 |
| 2020-11-13 | $66.81 | $67.50 | $66.59 | $67.17 | $65.57 | 47,385 |
| 2020-11-12 | $67.55 | $68.19 | $64.96 | $66.02 | $64.45 | 75,146 |
| 2020-11-11 | $68.98 | $68.98 | $67.19 | $68.45 | $66.82 | 46,772 |
| 2020-11-10 | $68.27 | $70.12 | $68.27 | $68.61 | $66.98 | 128,446 |
| 2020-11-09 | $67.17 | $69.03 | $66.15 | $67.47 | $65.86 | 133,855 |
| 2020-11-06 | $63.68 | $63.74 | $62.42 | $62.69 | $61.20 | 64,260 |
| 2020-11-05 | $61.69 | $63.43 | $61.69 | $63.29 | $61.78 | 74,353 |
| 2020-11-04 | $61.76 | $63.18 | $60.01 | $61.05 | $59.60 | 90,962 |
| 2020-11-03 | $63.95 | $63.95 | $59.50 | $62.50 | $61.01 | 136,602 |
| 2020-11-02 | $60.00 | $61.12 | $58.71 | $60.90 | $59.45 | 88,986 |
| 2020-10-30 | $58.67 | $59.73 | $57.96 | $59.02 | $57.61 | 95,583 |
| 2020-10-29 | $56.94 | $59.38 | $56.78 | $59.15 | $57.74 | 84,568 |
| 2020-10-28 | $58.00 | $58.99 | $57.09 | $57.45 | $56.08 | 51,750 |
| 2020-10-27 | $60.87 | $60.87 | $59.09 | $59.59 | $58.17 | 46,350 |
| 2020-10-26 | $61.53 | $62.24 | $59.62 | $61.05 | $59.60 | 72,803 |
| 2020-10-23 | $62.46 | $63.12 | $61.95 | $62.34 | $60.86 | 47,501 |
| 2020-10-22 | $62.00 | $62.07 | $61.33 | $61.96 | $60.48 | 85,090 |
| 2020-10-21 | $60.71 | $61.95 | $60.61 | $61.46 | $60.00 | 96,911 |
| 2020-10-20 | $60.04 | $61.37 | $59.87 | $60.72 | $59.27 | 44,107 |
| 2020-10-19 | $60.25 | $60.36 | $58.78 | $59.41 | $58.00 | 46,814 |
| 2020-10-16 | $59.71 | $61.24 | $59.69 | $60.36 | $58.92 | 59,531 |
| 2020-10-15 | $57.71 | $59.95 | $57.26 | $59.84 | $58.42 | 59,413 |
| 2020-10-14 | $59.36 | $59.89 | $58.52 | $58.55 | $57.16 | 39,224 |
| 2020-10-13 | $59.58 | $60.95 | $58.64 | $59.22 | $57.81 | 65,436 |
| 2020-10-12 | $59.94 | $60.55 | $58.92 | $60.17 | $58.74 | 41,375 |
| 2020-10-09 | $61.06 | $61.29 | $59.71 | $59.96 | $58.53 | 45,823 |
| 2020-10-08 | $59.67 | $60.49 | $58.54 | $60.30 | $58.86 | 71,651 |
| 2020-10-07 | $59.23 | $59.77 | $58.27 | $58.66 | $57.26 | 129,377 |
| 2020-10-06 | $59.82 | $61.19 | $58.42 | $58.50 | $57.11 | 122,982 |
| 2020-10-05 | $57.59 | $59.40 | $56.96 | $59.31 | $57.90 | 168,245 |
| 2020-10-02 | $55.57 | $57.75 | $55.19 | $57.10 | $55.74 | 65,151 |
| 2020-10-01 | $56.75 | $57.06 | $55.77 | $56.82 | $55.47 | 75,408 |
| 2020-09-30 | $57.25 | $58.43 | $55.83 | $56.41 | $55.07 | 83,116 |
| 2020-09-29 | $57.75 | $57.79 | $56.12 | $57.15 | $55.79 | 59,322 |
| 2020-09-28 | $57.33 | $58.88 | $57.33 | $57.87 | $56.49 | 119,478 |
| 2020-09-25 | $56.14 | $56.40 | $54.69 | $55.75 | $54.42 | 114,741 |
| 2020-09-24 | $56.75 | $58.54 | $56.02 | $56.77 | $55.42 | 106,618 |
| 2020-09-23 | $54.84 | $55.95 | $54.47 | $54.54 | $53.24 | 166,779 |
| 2020-09-22 | $54.44 | $55.10 | $53.98 | $54.83 | $53.52 | 66,392 |
| 2020-09-21 | $56.12 | $56.12 | $53.35 | $54.55 | $53.25 | 114,761 |
| 2020-09-18 | $57.91 | $58.82 | $56.81 | $57.43 | $56.06 | 306,397 |
| 2020-09-17 | $56.52 | $58.41 | $56.46 | $57.43 | $56.06 | 86,491 |
| 2020-09-16 | $56.65 | $57.57 | $56.42 | $57.46 | $56.09 | 86,263 |
| 2020-09-15 | $56.57 | $56.99 | $55.93 | $56.48 | $55.14 | 45,849 |
| 2020-09-14 | $56.26 | $56.80 | $55.99 | $56.39 | $55.05 | 62,591 |
| 2020-09-11 | $56.44 | $56.84 | $55.56 | $55.87 | $54.54 | 53,984 |
| 2020-09-10 | $56.61 | $57.34 | $56.23 | $56.26 | $54.92 | 75,747 |
| 2020-09-09 | $57.19 | $57.59 | $55.89 | $56.28 | $54.94 | 92,459 |
| 2020-09-08 | $57.59 | $57.86 | $56.55 | $56.59 | $55.24 | 59,426 |
| 2020-09-04 | $58.52 | $58.99 | $57.19 | $58.36 | $56.97 | 84,168 |
| 2020-09-03 | $59.56 | $59.87 | $57.14 | $57.41 | $56.04 | 90,987 |
| 2020-09-02 | $59.44 | $59.64 | $58.48 | $59.38 | $57.97 | 78,592 |
| 2020-09-01 | $57.89 | $59.50 | $57.77 | $59.50 | $58.08 | 59,478 |
| 2020-08-31 | $59.82 | $59.82 | $58.44 | $58.52 | $56.88 | 130,729 |
| 2020-08-28 | $60.14 | $60.14 | $59.12 | $60.03 | $58.35 | 95,007 |
| 2020-08-27 | $60.25 | $60.58 | $59.25 | $59.75 | $58.07 | 126,722 |
| 2020-08-26 | $60.14 | $60.54 | $59.67 | $60.30 | $58.61 | 99,037 |
| 2020-08-25 | $61.24 | $61.24 | $59.59 | $60.43 | $58.73 | 85,104 |
| 2020-08-24 | $59.04 | $60.97 | $58.50 | $60.73 | $59.03 | 205,090 |
| 2020-08-21 | $56.68 | $58.31 | $56.68 | $58.28 | $56.64 | 104,838 |
| 2020-08-20 | $57.43 | $57.63 | $56.95 | $57.13 | $55.53 | 63,893 |
| 2020-08-19 | $58.69 | $59.23 | $57.76 | $58.20 | $56.57 | 88,534 |
| 2020-08-18 | $58.87 | $58.87 | $58.15 | $58.77 | $57.12 | 138,113 |
| 2020-08-17 | $58.65 | $59.20 | $58.33 | $58.92 | $57.27 | 80,682 |
| 2020-08-14 | $57.78 | $59.53 | $57.78 | $58.77 | $57.12 | 83,796 |
| 2020-08-13 | $58.75 | $58.87 | $57.60 | $58.30 | $56.66 | 72,798 |
| 2020-08-12 | $59.90 | $60.04 | $57.81 | $59.25 | $57.59 | 65,986 |
| 2020-08-11 | $59.33 | $60.63 | $59.03 | $59.35 | $57.68 | 92,548 |
| 2020-08-10 | $58.03 | $60.16 | $58.03 | $58.97 | $57.32 | 132,388 |
| 2020-08-07 | $54.19 | $57.54 | $54.19 | $57.47 | $55.86 | 153,666 |
| 2020-08-06 | $53.84 | $54.97 | $53.74 | $54.53 | $53.00 | 125,808 |
| 2020-08-05 | $52.66 | $54.35 | $52.04 | $53.93 | $52.42 | 194,956 |
| 2020-08-04 | $49.58 | $54.00 | $49.58 | $52.00 | $50.54 | 227,716 |
| 2020-08-03 | $48.24 | $49.31 | $47.88 | $48.11 | $46.76 | 103,236 |
| 2020-07-31 | $48.18 | $48.18 | $46.26 | $47.73 | $46.39 | 99,357 |
| 2020-07-30 | $48.73 | $48.84 | $47.42 | $48.47 | $47.11 | 67,966 |
| 2020-07-29 | $49.00 | $50.05 | $48.29 | $49.69 | $48.30 | 80,449 |
| 2020-07-28 | $48.86 | $49.64 | $48.47 | $48.56 | $47.20 | 93,142 |
| 2020-07-27 | $48.21 | $49.38 | $47.56 | $49.32 | $47.94 | 77,708 |
| 2020-07-24 | $49.28 | $49.57 | $48.13 | $48.25 | $46.90 | 63,492 |
| 2020-07-23 | $47.91 | $49.67 | $47.91 | $49.22 | $47.84 | 57,898 |
| 2020-07-22 | $47.52 | $48.92 | $47.52 | $48.25 | $46.90 | 65,442 |
| 2020-07-21 | $47.63 | $48.83 | $47.63 | $48.02 | $46.67 | 42,239 |
| 2020-07-20 | $47.91 | $48.16 | $46.76 | $46.99 | $45.67 | 49,085 |
| 2020-07-17 | $48.90 | $49.72 | $47.95 | $48.08 | $46.73 | 63,908 |
| 2020-07-16 | $48.79 | $49.82 | $48.65 | $48.88 | $47.51 | 78,219 |
| 2020-07-15 | $48.92 | $49.61 | $48.81 | $48.96 | $47.59 | 116,122 |
| 2020-07-14 | $45.91 | $47.49 | $45.51 | $47.41 | $46.08 | 61,338 |
| 2020-07-13 | $45.48 | $47.12 | $44.80 | $46.06 | $44.77 | 78,450 |
| 2020-07-10 | $44.35 | $45.11 | $44.14 | $44.82 | $43.56 | 54,209 |
| 2020-07-09 | $45.54 | $45.54 | $43.65 | $43.92 | $42.69 | 82,867 |
| 2020-07-08 | $46.53 | $47.04 | $44.55 | $45.41 | $44.14 | 106,383 |
| 2020-07-07 | $47.58 | $48.01 | $46.54 | $46.72 | $45.41 | 87,977 |
| 2020-07-06 | $48.63 | $48.78 | $47.27 | $48.11 | $46.76 | 108,714 |
| 2020-07-02 | $48.42 | $49.31 | $47.08 | $47.19 | $45.87 | 71,233 |
| 2020-07-01 | $49.66 | $49.87 | $46.91 | $46.97 | $45.65 | 103,182 |
| 2020-06-30 | $47.65 | $49.92 | $47.65 | $49.29 | $47.91 | 91,515 |
| 2020-06-29 | $46.72 | $48.52 | $46.72 | $47.99 | $46.64 | 135,156 |
| 2020-06-26 | $45.27 | $46.70 | $45.10 | $45.77 | $44.49 | 212,106 |
| 2020-06-25 | $44.55 | $45.97 | $44.13 | $45.83 | $44.54 | 144,137 |
| 2020-06-24 | $47.14 | $47.48 | $44.76 | $44.98 | $43.72 | 226,851 |
| 2020-06-23 | $48.59 | $49.28 | $47.75 | $47.96 | $46.61 | 178,832 |
| 2020-06-22 | $46.54 | $47.72 | $46.11 | $47.53 | $46.20 | 121,805 |
| 2020-06-19 | $46.84 | $47.49 | $46.27 | $47.17 | $45.85 | 316,895 |
| 2020-06-18 | $44.77 | $45.99 | $44.75 | $45.81 | $44.52 | 107,116 |
| 2020-06-17 | $47.23 | $47.23 | $45.39 | $45.52 | $44.24 | 86,360 |
| 2020-06-16 | $48.11 | $48.68 | $46.42 | $47.18 | $45.86 | 76,395 |
| 2020-06-15 | $43.75 | $46.44 | $43.51 | $45.81 | $44.52 | 99,524 |
| 2020-06-12 | $46.89 | $47.11 | $43.30 | $45.15 | $43.88 | 135,730 |
| 2020-06-11 | $46.00 | $46.47 | $44.16 | $44.65 | $43.40 | 173,875 |
| 2020-06-10 | $51.66 | $51.88 | $48.64 | $48.73 | $47.36 | 80,287 |
| 2020-06-09 | $52.42 | $53.36 | $51.50 | $52.27 | $50.80 | 87,398 |
| 2020-06-08 | $54.40 | $56.05 | $53.45 | $53.49 | $51.99 | 111,906 |
| 2020-06-05 | $52.84 | $55.06 | $52.62 | $53.59 | $52.09 | 152,661 |
| 2020-06-04 | $47.35 | $50.59 | $47.35 | $50.18 | $48.77 | 134,291 |
| 2020-06-03 | $46.95 | $48.51 | $46.95 | $47.98 | $46.63 | 115,587 |
| 2020-06-02 | $44.50 | $46.50 | $44.39 | $45.60 | $44.32 | 108,792 |
| 2020-06-01 | $44.78 | $46.06 | $44.38 | $44.44 | $42.95 | 163,291 |
| 2020-05-29 | $45.48 | $45.77 | $44.03 | $45.08 | $43.57 | 133,935 |
| 2020-05-28 | $49.36 | $49.36 | $46.33 | $46.46 | $44.90 | 104,159 |
| 2020-05-27 | $48.09 | $49.13 | $47.81 | $48.64 | $47.01 | 221,987 |
| 2020-05-26 | $46.65 | $47.30 | $45.83 | $47.11 | $45.53 | 153,363 |
| 2020-05-22 | $45.75 | $45.75 | $44.04 | $44.56 | $43.06 | 87,407 |
| 2020-05-21 | $45.84 | $46.60 | $45.39 | $45.52 | $43.99 | 105,619 |
| 2020-05-20 | $44.64 | $46.40 | $44.45 | $46.07 | $44.52 | 119,680 |
| 2020-05-19 | $44.80 | $45.27 | $43.44 | $43.53 | $42.07 | 143,918 |
| 2020-05-18 | $43.88 | $45.56 | $43.36 | $45.04 | $43.53 | 220,431 |
| 2020-05-15 | $40.59 | $42.18 | $39.91 | $41.65 | $40.25 | 130,257 |
| 2020-05-14 | $38.64 | $40.64 | $37.53 | $40.36 | $39.01 | 136,124 |
| 2020-05-13 | $40.45 | $40.47 | $38.73 | $39.51 | $38.18 | 123,208 |
| 2020-05-12 | $43.53 | $43.53 | $40.81 | $40.81 | $39.44 | 147,288 |
| 2020-05-11 | $44.44 | $44.60 | $43.53 | $43.53 | $42.07 | 116,436 |
| 2020-05-08 | $44.26 | $45.53 | $43.84 | $45.48 | $43.95 | 112,013 |
| 2020-05-07 | $43.04 | $43.15 | $41.47 | $43.05 | $41.60 | 195,029 |
| 2020-05-06 | $43.47 | $44.35 | $41.11 | $42.10 | $40.69 | 119,339 |
| 2020-05-05 | $48.56 | $48.99 | $42.39 | $42.52 | $41.09 | 162,434 |
| 2020-05-04 | $43.07 | $44.18 | $42.21 | $44.18 | $42.70 | 131,754 |
| 2020-05-01 | $44.50 | $45.00 | $42.27 | $43.88 | $42.41 | 125,106 |
| 2020-04-30 | $46.33 | $46.33 | $44.69 | $45.35 | $43.83 | 150,786 |
| 2020-04-29 | $46.97 | $49.49 | $46.18 | $47.75 | $46.15 | 179,951 |
| 2020-04-28 | $45.45 | $47.11 | $45.12 | $45.36 | $43.84 | 171,927 |
| 2020-04-27 | $41.35 | $44.22 | $41.35 | $43.80 | $42.33 | 111,341 |
| 2020-04-24 | $40.03 | $41.31 | $39.80 | $40.98 | $39.60 | 113,884 |
| 2020-04-23 | $39.48 | $41.08 | $39.48 | $39.75 | $38.42 | 75,617 |
| 2020-04-22 | $39.75 | $39.80 | $38.89 | $39.43 | $38.11 | 76,853 |
| 2020-04-21 | $38.00 | $39.08 | $37.47 | $38.87 | $37.57 | 85,741 |
| 2020-04-20 | $38.95 | $40.42 | $38.06 | $39.49 | $38.16 | 96,500 |
| 2020-04-17 | $38.71 | $40.71 | $38.71 | $40.26 | $38.91 | 147,497 |
| 2020-04-16 | $38.85 | $39.37 | $36.93 | $38.01 | $36.73 | 105,575 |
| 2020-04-15 | $40.10 | $40.59 | $37.26 | $38.66 | $37.36 | 117,702 |
| 2020-04-14 | $41.82 | $41.99 | $40.64 | $41.57 | $40.17 | 112,380 |
| 2020-04-13 | $42.56 | $42.76 | $39.92 | $40.71 | $39.34 | 69,848 |
| 2020-04-09 | $42.76 | $43.56 | $41.66 | $43.08 | $41.63 | 114,626 |
| 2020-04-08 | $41.22 | $41.85 | $39.49 | $41.37 | $39.98 | 91,718 |
| 2020-04-07 | $42.66 | $43.97 | $39.71 | $40.26 | $38.91 | 126,081 |
| 2020-04-06 | $38.00 | $40.96 | $38.00 | $40.88 | $39.51 | 114,882 |
| 2020-04-03 | $37.79 | $38.16 | $34.14 | $36.30 | $35.08 | 137,970 |
| 2020-04-02 | $37.70 | $41.12 | $37.04 | $38.53 | $37.24 | 117,869 |
| 2020-04-01 | $37.70 | $39.21 | $37.00 | $38.71 | $37.41 | 133,699 |
| 2020-03-31 | $40.63 | $41.56 | $38.34 | $39.58 | $38.25 | 148,817 |
| 2020-03-30 | $38.18 | $41.18 | $37.38 | $40.98 | $39.60 | 103,707 |
| 2020-03-27 | $40.25 | $41.25 | $38.00 | $38.26 | $36.98 | 178,153 |
| 2020-03-26 | $37.29 | $42.40 | $36.55 | $42.36 | $40.94 | 185,607 |
| 2020-03-25 | $37.85 | $39.19 | $36.27 | $36.76 | $35.53 | 224,862 |
| 2020-03-24 | $34.81 | $37.91 | $33.89 | $37.73 | $36.46 | 202,221 |
| 2020-03-23 | $31.40 | $33.32 | $30.28 | $32.79 | $31.69 | 126,481 |
| 2020-03-20 | $32.37 | $33.88 | $30.91 | $31.21 | $30.16 | 268,819 |
| 2020-03-19 | $32.00 | $34.51 | $30.04 | $32.03 | $30.95 | 191,407 |
| 2020-03-18 | $38.53 | $39.68 | $32.55 | $32.58 | $31.49 | 122,872 |
| 2020-03-17 | $40.27 | $41.35 | $37.58 | $41.34 | $39.95 | 218,303 |
| 2020-03-16 | $42.45 | $47.32 | $39.00 | $39.57 | $38.24 | 179,543 |
| 2020-03-13 | $43.03 | $47.13 | $40.21 | $47.13 | $45.55 | 174,954 |
| 2020-03-12 | $40.36 | $42.82 | $39.91 | $40.51 | $39.15 | 161,382 |
| 2020-03-11 | $47.59 | $47.59 | $44.98 | $45.86 | $44.32 | 127,425 |
| 2020-03-10 | $48.18 | $49.46 | $47.02 | $49.27 | $47.62 | 137,669 |
| 2020-03-09 | $46.00 | $47.06 | $45.27 | $46.26 | $44.71 | 124,936 |
| 2020-03-06 | $48.48 | $51.08 | $48.48 | $50.37 | $48.68 | 95,513 |
| 2020-03-05 | $52.57 | $52.83 | $49.91 | $50.43 | $48.74 | 114,157 |
| 2020-03-04 | $53.16 | $54.47 | $52.10 | $54.13 | $52.31 | 75,774 |
| 2020-03-03 | $55.72 | $56.62 | $52.00 | $52.22 | $50.47 | 129,085 |
| 2020-03-02 | $54.10 | $55.96 | $52.95 | $55.93 | $53.78 | 102,317 |
| 2020-02-28 | $52.18 | $54.04 | $51.14 | $53.95 | $51.88 | 169,925 |
| 2020-02-27 | $54.85 | $56.96 | $53.78 | $53.78 | $51.72 | 133,603 |
| 2020-02-26 | $60.93 | $61.04 | $56.70 | $56.70 | $54.53 | 213,324 |
| 2020-02-25 | $66.15 | $66.96 | $59.87 | $60.22 | $57.91 | 172,655 |
| 2020-02-24 | $57.98 | $58.76 | $57.12 | $58.19 | $55.96 | 99,767 |
| 2020-02-21 | $60.62 | $61.08 | $59.60 | $60.52 | $58.20 | 88,026 |
| 2020-02-20 | $58.74 | $60.80 | $58.74 | $60.66 | $58.33 | 69,560 |
| 2020-02-19 | $59.26 | $59.26 | $58.26 | $59.01 | $56.75 | 95,539 |
| 2020-02-18 | $58.66 | $59.28 | $58.12 | $59.03 | $56.77 | 63,913 |
| 2020-02-14 | $59.72 | $59.72 | $58.69 | $59.05 | $56.78 | 49,291 |
| 2020-02-13 | $59.22 | $59.77 | $58.70 | $59.60 | $57.31 | 40,455 |
| 2020-02-12 | $60.10 | $60.10 | $59.14 | $59.57 | $57.28 | 56,062 |
| 2020-02-11 | $59.39 | $60.16 | $59.19 | $59.43 | $57.15 | 48,331 |
| 2020-02-10 | $58.54 | $58.92 | $58.25 | $58.79 | $56.53 | 72,847 |
| 2020-02-07 | $59.00 | $59.49 | $58.16 | $58.80 | $56.54 | 102,709 |
| 2020-02-06 | $61.94 | $61.94 | $59.47 | $59.84 | $57.54 | 64,530 |
| 2020-02-05 | $60.29 | $61.78 | $59.56 | $61.57 | $59.21 | 83,413 |
| 2020-02-04 | $58.67 | $59.46 | $58.09 | $59.14 | $56.87 | 210,299 |
| 2020-02-03 | $58.84 | $59.24 | $57.21 | $57.39 | $55.19 | 141,817 |
| 2020-01-31 | $60.02 | $60.02 | $58.35 | $58.44 | $56.20 | 97,014 |
| 2020-01-30 | $59.84 | $60.64 | $59.32 | $60.52 | $58.20 | 75,855 |
| 2020-01-29 | $62.34 | $62.53 | $60.40 | $60.54 | $58.22 | 72,344 |
| 2020-01-28 | $62.76 | $62.76 | $61.99 | $62.26 | $59.87 | 46,929 |
| 2020-01-27 | $61.63 | $62.72 | $61.57 | $62.21 | $59.82 | 88,641 |
| 2020-01-24 | $65.44 | $65.57 | $62.95 | $63.22 | $60.79 | 98,093 |
| 2020-01-23 | $64.78 | $65.36 | $63.42 | $65.10 | $62.60 | 150,995 |
| 2020-01-22 | $65.41 | $65.66 | $64.06 | $65.00 | $62.51 | 67,748 |
| 2020-01-21 | $66.49 | $66.87 | $65.12 | $65.31 | $62.80 | 77,172 |
| 2020-01-17 | $67.62 | $67.97 | $66.68 | $67.06 | $64.49 | 56,152 |
| 2020-01-16 | $66.78 | $67.53 | $66.47 | $67.22 | $64.64 | 58,085 |
| 2020-01-15 | $66.44 | $67.11 | $65.54 | $66.08 | $63.55 | 79,985 |
| 2020-01-14 | $67.57 | $67.99 | $66.47 | $66.59 | $64.04 | 94,623 |
| 2020-01-13 | $66.52 | $67.90 | $66.43 | $67.76 | $65.16 | 63,811 |
| 2020-01-10 | $67.73 | $67.73 | $66.06 | $66.38 | $63.83 | 65,198 |
| 2020-01-09 | $67.31 | $68.32 | $66.64 | $67.73 | $65.13 | 86,942 |
| 2020-01-08 | $67.08 | $67.68 | $66.71 | $66.78 | $64.22 | 75,673 |
| 2020-01-07 | $67.10 | $67.79 | $66.07 | $66.91 | $64.34 | 86,053 |
| 2020-01-06 | $66.85 | $67.77 | $66.59 | $67.48 | $64.89 | 64,152 |
| 2020-01-03 | $66.46 | $67.92 | $66.36 | $67.64 | $65.05 | 94,933 |
| 2020-01-02 | $67.60 | $67.74 | $66.48 | $67.72 | $65.12 | 107,543 |
| 2019-12-31 | $66.30 | $67.40 | $66.30 | $66.88 | $64.31 | 104,536 |
| 2019-12-30 | $66.65 | $67.05 | $66.11 | $66.54 | $63.99 | 121,350 |
| 2019-12-27 | $67.00 | $67.25 | $66.21 | $66.43 | $63.88 | 101,127 |
| 2019-12-26 | $67.47 | $67.74 | $66.67 | $66.92 | $64.35 | 64,379 |
| 2019-12-24 | $67.16 | $67.67 | $66.73 | $67.42 | $64.83 | 40,216 |
| 2019-12-23 | $66.83 | $67.41 | $66.49 | $66.99 | $64.42 | 84,263 |
| 2019-12-20 | $68.01 | $68.02 | $66.35 | $66.88 | $64.31 | 327,974 |
| 2019-12-19 | $67.28 | $67.86 | $66.69 | $67.71 | $65.11 | 79,150 |
| 2019-12-18 | $68.01 | $68.20 | $66.76 | $67.44 | $64.85 | 106,230 |
| 2019-12-17 | $66.68 | $67.89 | $66.39 | $67.79 | $65.19 | 158,962 |
| 2019-12-16 | $67.20 | $68.57 | $66.32 | $66.55 | $64.00 | 181,541 |
| 2019-12-13 | $66.53 | $67.28 | $65.27 | $66.73 | $64.17 | 222,230 |
| 2019-12-12 | $64.68 | $66.76 | $64.59 | $66.43 | $63.88 | 109,239 |
| 2019-12-11 | $63.82 | $64.78 | $63.58 | $64.71 | $62.23 | 86,695 |
| 2019-12-10 | $63.91 | $64.32 | $63.31 | $63.59 | $61.15 | 77,850 |
| 2019-12-09 | $63.92 | $64.16 | $63.70 | $64.00 | $61.55 | 74,179 |
| 2019-12-06 | $64.23 | $65.15 | $63.95 | $64.05 | $61.59 | 96,634 |
| 2019-12-05 | $62.89 | $63.36 | $62.31 | $63.15 | $60.73 | 156,854 |
| 2019-12-04 | $63.10 | $64.17 | $62.63 | $62.73 | $60.32 | 96,639 |
| 2019-12-03 | $64.78 | $64.78 | $62.41 | $62.41 | $60.02 | 127,495 |
| 2019-12-02 | $66.60 | $66.96 | $65.78 | $65.99 | $63.21 | 176,526 |
| 2019-11-29 | $66.73 | $66.97 | $66.25 | $66.39 | $63.59 | 31,380 |
| 2019-11-27 | $66.68 | $67.08 | $65.58 | $67.01 | $64.18 | 59,038 |
| 2019-11-26 | $66.00 | $66.72 | $65.59 | $66.15 | $63.36 | 85,417 |
| 2019-11-25 | $63.57 | $66.10 | $63.04 | $65.96 | $63.18 | 139,777 |
| 2019-11-22 | $62.63 | $63.30 | $62.39 | $63.14 | $60.48 | 100,018 |
| 2019-11-21 | $62.82 | $63.14 | $62.25 | $62.36 | $59.73 | 194,358 |
| 2019-11-20 | $63.08 | $63.83 | $62.51 | $62.57 | $59.93 | 125,984 |
| 2019-11-19 | $64.12 | $64.48 | $63.25 | $63.33 | $60.66 | 104,380 |
| 2019-11-18 | $63.85 | $64.08 | $62.66 | $63.69 | $61.00 | 114,998 |
| 2019-11-15 | $65.03 | $65.03 | $63.85 | $64.05 | $61.35 | 82,664 |
| 2019-11-14 | $64.12 | $65.01 | $64.06 | $64.42 | $61.70 | 69,436 |
| 2019-11-13 | $65.56 | $65.87 | $64.36 | $64.55 | $61.83 | 103,326 |
| 2019-11-12 | $67.16 | $67.16 | $66.00 | $66.26 | $63.46 | 95,215 |
| 2019-11-11 | $66.55 | $67.45 | $65.63 | $66.93 | $64.11 | 101,725 |
| 2019-11-08 | $66.98 | $67.96 | $66.30 | $67.23 | $64.39 | 164,570 |
| 2019-11-07 | $67.01 | $67.40 | $66.32 | $67.24 | $64.40 | 142,914 |
| 2019-11-06 | $66.35 | $67.52 | $64.66 | $66.22 | $63.43 | 245,469 |
| 2019-11-05 | $64.70 | $69.67 | $64.50 | $68.70 | $65.80 | 198,970 |
| 2019-11-04 | $72.29 | $72.38 | $70.54 | $71.42 | $68.41 | 144,522 |
| 2019-11-01 | $70.24 | $71.39 | $70.09 | $71.32 | $68.31 | 85,560 |
| 2019-10-31 | $70.51 | $70.51 | $68.64 | $69.55 | $66.62 | 61,885 |
| 2019-10-30 | $71.62 | $71.62 | $69.57 | $70.61 | $67.63 | 58,069 |
| 2019-10-29 | $71.19 | $71.95 | $70.69 | $71.53 | $68.51 | 72,641 |
| 2019-10-28 | $71.36 | $72.18 | $71.26 | $71.56 | $68.54 | 50,859 |
| 2019-10-25 | $69.33 | $71.07 | $68.94 | $70.75 | $67.76 | 39,295 |
| 2019-10-24 | $70.32 | $70.42 | $68.73 | $69.48 | $66.55 | 56,403 |
| 2019-10-23 | $69.87 | $70.11 | $69.08 | $69.75 | $66.81 | 70,234 |
| 2019-10-22 | $68.43 | $70.32 | $67.26 | $69.82 | $66.87 | 85,207 |
| 2019-10-21 | $68.49 | $69.56 | $68.16 | $68.33 | $65.45 | 42,969 |
| 2019-10-18 | $67.29 | $68.10 | $67.14 | $67.65 | $64.80 | 72,189 |
| 2019-10-17 | $67.69 | $68.50 | $67.40 | $67.82 | $64.96 | 66,657 |
| 2019-10-16 | $67.12 | $68.24 | $67.11 | $67.25 | $64.41 | 46,517 |
| 2019-10-15 | $67.27 | $68.52 | $66.92 | $67.55 | $64.70 | 61,457 |
| 2019-10-14 | $66.32 | $67.47 | $65.97 | $67.05 | $64.22 | 54,493 |
| 2019-10-11 | $65.03 | $67.88 | $65.00 | $66.96 | $64.13 | 118,219 |
| 2019-10-10 | $63.72 | $64.79 | $63.57 | $63.75 | $61.06 | 104,788 |
| 2019-10-09 | $63.20 | $64.08 | $62.72 | $63.43 | $60.75 | 123,420 |
| 2019-10-08 | $63.89 | $63.95 | $62.90 | $63.20 | $60.53 | 89,389 |
| 2019-10-07 | $65.46 | $65.78 | $64.57 | $64.92 | $62.18 | 56,559 |
| 2019-10-04 | $65.02 | $66.57 | $64.57 | $65.78 | $63.00 | 68,829 |
| 2019-10-03 | $64.88 | $65.44 | $63.44 | $64.99 | $62.25 | 105,491 |
| 2019-10-02 | $65.95 | $66.76 | $64.38 | $65.34 | $62.58 | 109,417 |
| 2019-10-01 | $69.24 | $70.28 | $66.73 | $66.92 | $64.10 | 201,570 |
| 2019-09-30 | $68.02 | $69.64 | $67.94 | $68.65 | $65.75 | 124,796 |
| 2019-09-27 | $67.83 | $68.49 | $67.04 | $67.91 | $65.04 | 111,595 |
| 2019-09-26 | $68.70 | $69.14 | $67.42 | $67.63 | $64.78 | 63,869 |
| 2019-09-25 | $67.64 | $69.44 | $67.64 | $68.95 | $66.04 | 71,238 |
| 2019-09-24 | $69.34 | $69.99 | $67.62 | $67.79 | $64.93 | 85,096 |
| 2019-09-23 | $68.01 | $69.81 | $68.01 | $69.35 | $66.42 | 94,779 |
| 2019-09-20 | $68.83 | $69.66 | $68.18 | $68.74 | $65.84 | 244,657 |
| 2019-09-19 | $69.16 | $70.11 | $68.59 | $68.66 | $65.76 | 109,639 |
| 2019-09-18 | $70.04 | $70.68 | $68.56 | $69.22 | $66.30 | 152,104 |
| 2019-09-17 | $69.26 | $70.53 | $68.87 | $70.43 | $67.46 | 163,993 |
| 2019-09-16 | $70.57 | $71.00 | $69.58 | $69.86 | $66.91 | 185,145 |
| 2019-09-13 | $70.90 | $71.47 | $69.98 | $70.49 | $67.52 | 120,679 |
| 2019-09-12 | $70.47 | $70.73 | $69.00 | $70.16 | $67.20 | 95,109 |
| 2019-09-11 | $69.30 | $70.49 | $68.22 | $70.48 | $67.51 | 183,748 |
| 2019-09-10 | $65.67 | $69.80 | $65.34 | $68.89 | $65.98 | 300,655 |
| 2019-09-09 | $64.05 | $66.01 | $64.05 | $65.50 | $62.74 | 96,934 |
| 2019-09-06 | $63.88 | $64.26 | $63.40 | $63.67 | $60.98 | 138,015 |
| 2019-09-05 | $62.05 | $64.55 | $61.95 | $63.45 | $60.77 | 115,556 |
| 2019-09-04 | $60.95 | $61.37 | $60.56 | $61.02 | $58.45 | 70,234 |
| 2019-09-03 | $61.22 | $61.60 | $59.45 | $60.06 | $57.53 | 77,477 |
| 2019-08-30 | $62.37 | $63.15 | $62.01 | $62.28 | $59.40 | 92,491 |
| 2019-08-29 | $61.13 | $61.92 | $60.91 | $61.81 | $58.96 | 98,627 |
| 2019-08-28 | $59.61 | $60.51 | $59.16 | $60.00 | $57.23 | 96,090 |
| 2019-08-27 | $61.79 | $61.84 | $59.23 | $59.73 | $56.97 | 97,239 |
| 2019-08-26 | $61.81 | $62.13 | $60.59 | $61.15 | $58.33 | 99,031 |
| 2019-08-23 | $63.56 | $64.08 | $60.29 | $60.86 | $58.05 | 104,899 |
| 2019-08-22 | $64.98 | $65.56 | $64.03 | $64.22 | $61.26 | 100,911 |
| 2019-08-21 | $63.72 | $64.89 | $63.32 | $64.59 | $61.61 | 117,045 |
| 2019-08-20 | $63.40 | $63.62 | $62.72 | $62.81 | $59.91 | 80,836 |
| 2019-08-19 | $62.78 | $63.69 | $59.31 | $63.46 | $60.53 | 168,811 |
| 2019-08-16 | $60.48 | $62.72 | $60.48 | $61.94 | $59.08 | 132,863 |
| 2019-08-15 | $60.74 | $60.78 | $59.31 | $59.85 | $57.09 | 170,069 |
| 2019-08-14 | $62.52 | $62.57 | $60.38 | $60.45 | $57.66 | 178,524 |
| 2019-08-13 | $62.96 | $64.90 | $62.96 | $63.93 | $60.98 | 115,742 |
| 2019-08-12 | $64.29 | $64.53 | $62.67 | $62.97 | $60.06 | 126,693 |
| 2019-08-09 | $66.53 | $66.78 | $64.89 | $64.92 | $61.92 | 97,457 |
| 2019-08-08 | $65.80 | $67.56 | $65.65 | $66.89 | $63.80 | 146,865 |
| 2019-08-07 | $63.96 | $65.33 | $63.23 | $65.01 | $62.01 | 111,898 |
| 2019-08-06 | $64.52 | $65.26 | $63.43 | $65.19 | $62.18 | 137,875 |
| 2019-08-05 | $65.72 | $66.20 | $63.47 | $64.11 | $61.15 | 164,362 |
| 2019-08-02 | $67.98 | $67.98 | $66.21 | $67.03 | $63.94 | 93,263 |
| 2019-08-01 | $70.78 | $71.43 | $68.24 | $68.44 | $65.28 | 152,060 |
| 2019-07-31 | $71.30 | $73.53 | $70.93 | $71.04 | $67.76 | 211,831 |
| 2019-07-30 | $65.97 | $73.80 | $65.93 | $71.54 | $68.24 | 394,033 |
| 2019-07-29 | $67.19 | $67.30 | $64.26 | $64.54 | $61.56 | 106,519 |
| 2019-07-26 | $66.59 | $67.44 | $65.68 | $67.21 | $64.11 | 136,047 |
| 2019-07-25 | $65.37 | $66.40 | $64.37 | $66.31 | $63.25 | 189,421 |
| 2019-07-24 | $63.13 | $65.37 | $62.92 | $65.37 | $62.35 | 157,646 |
| 2019-07-23 | $63.35 | $64.11 | $62.83 | $63.29 | $60.37 | 156,389 |
| 2019-07-22 | $62.64 | $63.41 | $61.62 | $62.78 | $59.88 | 101,610 |
| 2019-07-19 | $61.73 | $63.60 | $61.73 | $62.07 | $59.20 | 120,266 |
| 2019-07-18 | $62.06 | $62.34 | $61.65 | $61.94 | $59.08 | 67,090 |
| 2019-07-17 | $63.20 | $63.38 | $61.96 | $62.18 | $59.31 | 95,567 |
| 2019-07-16 | $62.57 | $64.04 | $61.88 | $63.28 | $60.36 | 64,726 |
| 2019-07-15 | $62.75 | $62.91 | $61.80 | $62.60 | $59.71 | 90,998 |
| 2019-07-12 | $61.07 | $62.72 | $61.07 | $62.51 | $59.62 | 151,191 |
| 2019-07-11 | $62.39 | $62.86 | $60.32 | $60.90 | $58.09 | 122,525 |
| 2019-07-10 | $64.02 | $64.49 | $62.20 | $62.30 | $59.42 | 95,631 |
| 2019-07-09 | $63.40 | $64.02 | $63.05 | $63.60 | $60.66 | 74,287 |
| 2019-07-08 | $63.64 | $64.66 | $63.64 | $63.87 | $60.92 | 80,152 |
| 2019-07-05 | $63.38 | $64.25 | $62.74 | $64.17 | $61.21 | 52,675 |
| 2019-07-03 | $63.41 | $63.97 | $63.18 | $63.97 | $61.02 | 31,726 |
| 2019-07-02 | $63.69 | $63.69 | $62.47 | $62.93 | $60.02 | 128,471 |
| 2019-07-01 | $64.92 | $65.00 | $63.33 | $63.79 | $60.85 | 102,949 |
| 2019-06-28 | $64.25 | $64.63 | $63.69 | $63.84 | $60.89 | 317,630 |
| 2019-06-27 | $64.19 | $64.41 | $63.22 | $63.89 | $60.94 | 215,172 |
| 2019-06-26 | $63.83 | $64.89 | $63.62 | $64.18 | $61.22 | 106,195 |
| 2019-06-25 | $64.35 | $64.97 | $63.53 | $63.55 | $60.62 | 145,935 |
| 2019-06-24 | $64.73 | $64.92 | $64.18 | $64.45 | $61.47 | 80,511 |
| 2019-06-21 | $64.58 | $65.27 | $64.34 | $64.46 | $61.48 | 140,822 |
| 2019-06-20 | $64.85 | $65.75 | $64.43 | $65.03 | $62.03 | 82,555 |
| 2019-06-19 | $63.26 | $64.13 | $62.83 | $63.87 | $60.92 | 124,127 |
| 2019-06-18 | $62.32 | $64.10 | $62.03 | $63.41 | $60.48 | 41,631 |
| 2019-06-17 | $62.04 | $62.35 | $61.41 | $61.69 | $58.84 | 69,560 |
| 2019-06-14 | $62.47 | $62.73 | $61.85 | $61.87 | $59.01 | 81,970 |
| 2019-06-13 | $62.06 | $62.84 | $61.67 | $62.45 | $59.57 | 69,909 |
| 2019-06-12 | $62.09 | $62.15 | $61.03 | $61.42 | $58.58 | 62,148 |
| 2019-06-11 | $63.00 | $63.41 | $61.66 | $62.08 | $59.21 | 61,646 |
| 2019-06-10 | $61.89 | $62.85 | $61.89 | $62.03 | $59.17 | 70,286 |
| 2019-06-07 | $61.02 | $62.06 | $60.77 | $61.42 | $58.58 | 100,301 |
| 2019-06-06 | $60.69 | $61.19 | $58.89 | $60.62 | $57.82 | 84,678 |
| 2019-06-05 | $60.56 | $60.94 | $59.90 | $60.57 | $57.77 | 83,898 |
| 2019-06-04 | $58.65 | $60.51 | $57.85 | $60.47 | $57.68 | 73,703 |
| 2019-06-03 | $55.43 | $58.07 | $55.43 | $57.95 | $55.05 | 178,335 |
| 2019-05-31 | $56.74 | $56.74 | $55.44 | $55.49 | $52.71 | 104,688 |
| 2019-05-30 | $58.54 | $59.01 | $57.27 | $57.65 | $54.76 | 93,580 |
| 2019-05-29 | $58.69 | $59.12 | $57.42 | $58.34 | $55.42 | 137,492 |
| 2019-05-28 | $59.75 | $60.33 | $58.98 | $59.09 | $56.13 | 121,875 |
| 2019-05-24 | $60.11 | $60.11 | $58.99 | $59.50 | $56.52 | 54,273 |
| 2019-05-23 | $59.50 | $59.58 | $58.27 | $59.48 | $56.50 | 160,489 |
| 2019-05-22 | $61.25 | $61.29 | $60.27 | $60.28 | $57.26 | 92,092 |
| 2019-05-21 | $61.54 | $62.08 | $61.00 | $61.49 | $58.41 | 115,762 |
| 2019-05-20 | $60.85 | $61.44 | $60.52 | $60.94 | $57.89 | 126,025 |
| 2019-05-17 | $62.25 | $62.91 | $61.33 | $61.36 | $58.29 | 64,934 |
| 2019-05-16 | $63.55 | $64.30 | $63.03 | $63.07 | $59.91 | 78,820 |
| 2019-05-15 | $61.67 | $63.39 | $61.58 | $63.17 | $60.01 | 82,413 |
| 2019-05-14 | $62.33 | $62.88 | $61.46 | $62.37 | $59.25 | 81,993 |
| 2019-05-13 | $64.03 | $64.27 | $61.86 | $62.09 | $58.98 | 123,139 |
| 2019-05-10 | $65.56 | $65.89 | $64.02 | $65.60 | $62.31 | 77,009 |
| 2019-05-09 | $64.22 | $65.64 | $64.06 | $65.54 | $62.26 | 101,089 |
| 2019-05-08 | $65.99 | $66.06 | $64.84 | $65.00 | $61.74 | 103,151 |
| 2019-05-07 | $65.99 | $66.62 | $65.17 | $65.89 | $62.59 | 96,817 |
| 2019-05-06 | $65.63 | $67.14 | $65.44 | $67.08 | $63.72 | 135,561 |
| 2019-05-03 | $65.89 | $67.23 | $65.67 | $67.19 | $63.82 | 152,053 |
| 2019-05-02 | $65.75 | $67.19 | $63.39 | $64.79 | $61.54 | 498,900 |
| 2019-05-01 | $74.92 | $74.92 | $72.58 | $72.80 | $69.15 | 326,750 |
| 2019-04-30 | $74.80 | $75.73 | $74.15 | $74.32 | $70.60 | 180,992 |
| 2019-04-29 | $72.84 | $75.01 | $72.84 | $74.80 | $71.05 | 120,510 |
| 2019-04-26 | $72.25 | $73.01 | $71.66 | $72.53 | $68.90 | 158,888 |
| 2019-04-25 | $74.33 | $74.33 | $71.87 | $72.20 | $68.58 | 152,448 |
| 2019-04-24 | $74.72 | $75.63 | $74.33 | $74.90 | $71.15 | 164,224 |
| 2019-04-23 | $72.46 | $74.86 | $72.40 | $74.70 | $70.96 | 178,137 |
| 2019-04-22 | $71.53 | $72.39 | $71.15 | $72.15 | $68.54 | 158,039 |
| 2019-04-18 | $70.72 | $72.16 | $70.72 | $71.69 | $68.10 | 77,482 |
| 2019-04-17 | $71.72 | $72.17 | $70.69 | $70.74 | $67.20 | 112,792 |
| 2019-04-16 | $71.56 | $71.85 | $71.20 | $71.33 | $67.76 | 131,649 |
| 2019-04-15 | $71.73 | $72.32 | $71.02 | $71.27 | $67.70 | 171,116 |
| 2019-04-12 | $71.40 | $72.00 | $71.34 | $71.74 | $68.15 | 96,218 |
| 2019-04-11 | $69.93 | $70.86 | $69.80 | $70.62 | $67.08 | 147,739 |
| 2019-04-10 | $68.75 | $70.07 | $68.47 | $69.85 | $66.35 | 167,000 |
| 2019-04-09 | $69.31 | $69.31 | $68.50 | $68.66 | $65.22 | 106,798 |
| 2019-04-08 | $69.03 | $69.91 | $68.31 | $69.88 | $66.38 | 72,162 |
| 2019-04-05 | $68.65 | $69.91 | $68.65 | $69.49 | $66.01 | 114,650 |
| 2019-04-04 | $67.27 | $68.80 | $67.19 | $68.45 | $65.02 | 87,449 |
| 2019-04-03 | $67.09 | $67.92 | $66.58 | $67.13 | $63.77 | 140,767 |
| 2019-04-02 | $65.73 | $66.67 | $65.50 | $66.62 | $63.28 | 105,716 |
| 2019-04-01 | $65.47 | $66.03 | $65.03 | $65.79 | $62.49 | 111,609 |
| 2019-03-29 | $65.56 | $65.60 | $64.10 | $64.45 | $61.22 | 149,507 |
| 2019-03-28 | $63.71 | $65.21 | $63.71 | $64.95 | $61.70 | 94,581 |
| 2019-03-27 | $63.66 | $64.12 | $62.71 | $63.50 | $60.32 | 179,464 |
| 2019-03-26 | $64.70 | $65.00 | $63.68 | $64.00 | $60.79 | 97,395 |
| 2019-03-25 | $63.44 | $64.66 | $63.00 | $63.90 | $60.70 | 76,310 |
| 2019-03-22 | $67.10 | $67.55 | $63.39 | $63.44 | $60.26 | 94,128 |
| 2019-03-21 | $66.35 | $68.38 | $66.35 | $67.69 | $64.30 | 116,562 |
| 2019-03-20 | $67.20 | $67.28 | $65.71 | $66.59 | $63.25 | 155,078 |
| 2019-03-19 | $68.25 | $68.63 | $66.91 | $67.28 | $63.91 | 110,790 |
| 2019-03-18 | $65.65 | $67.84 | $65.45 | $67.72 | $64.33 | 207,718 |
| 2019-03-15 | $64.95 | $65.88 | $64.87 | $65.19 | $61.92 | 211,292 |
| 2019-03-14 | $66.05 | $66.05 | $64.66 | $64.81 | $61.56 | 84,001 |
| 2019-03-13 | $66.63 | $67.58 | $65.58 | $65.97 | $62.67 | 129,099 |
| 2019-03-12 | $67.95 | $67.95 | $66.03 | $66.28 | $62.96 | 91,839 |
| 2019-03-11 | $66.43 | $68.54 | $66.43 | $67.95 | $64.55 | 113,644 |
| 2019-03-08 | $65.56 | $66.89 | $65.25 | $66.73 | $63.39 | 90,338 |
| 2019-03-07 | $68.67 | $69.08 | $65.79 | $66.17 | $62.86 | 109,760 |
| 2019-03-06 | $68.61 | $69.38 | $68.39 | $68.81 | $65.36 | 154,787 |
| 2019-03-05 | $68.65 | $69.61 | $68.44 | $68.67 | $65.23 | 89,572 |
| 2019-03-04 | $69.14 | $69.72 | $68.25 | $68.97 | $65.28 | 118,307 |
| 2019-03-01 | $69.21 | $69.33 | $68.28 | $68.91 | $65.22 | 123,572 |
| 2019-02-28 | $70.33 | $70.33 | $68.52 | $68.59 | $64.92 | 83,529 |
| 2019-02-27 | $69.96 | $70.39 | $69.18 | $70.20 | $66.44 | 80,182 |
| 2019-02-26 | $69.76 | $70.50 | $69.28 | $70.13 | $66.38 | 138,162 |
| 2019-02-25 | $70.17 | $71.74 | $69.66 | $69.68 | $65.95 | 115,863 |
| 2019-02-22 | $71.31 | $71.31 | $69.67 | $70.00 | $66.25 | 144,936 |
| 2019-02-21 | $71.83 | $72.31 | $70.79 | $70.88 | $67.09 | 162,599 |
| 2019-02-20 | $70.16 | $72.64 | $70.16 | $71.91 | $68.06 | 203,124 |
| 2019-02-19 | $70.17 | $70.27 | $66.34 | $70.13 | $66.38 | 232,736 |
| 2019-02-15 | $69.99 | $72.84 | $68.79 | $72.21 | $68.34 | 167,428 |
| 2019-02-14 | $61.75 | $71.32 | $61.75 | $69.30 | $65.59 | 287,119 |
| 2019-02-13 | $68.82 | $69.95 | $67.13 | $67.33 | $63.73 | 161,287 |
| 2019-02-12 | $65.66 | $68.58 | $65.35 | $68.53 | $64.86 | 102,934 |
| 2019-02-11 | $65.07 | $65.27 | $64.50 | $65.23 | $61.74 | 60,706 |
| 2019-02-08 | $64.40 | $65.00 | $63.44 | $64.62 | $61.16 | 53,456 |
| 2019-02-07 | $65.55 | $66.13 | $63.73 | $64.80 | $61.33 | 69,851 |
| 2019-02-06 | $66.17 | $66.77 | $65.90 | $66.36 | $62.81 | 63,475 |
| 2019-02-05 | $66.84 | $67.41 | $65.97 | $66.31 | $62.76 | 47,225 |
| 2019-02-04 | $66.22 | $66.81 | $65.61 | $66.78 | $63.20 | 55,449 |
| 2019-02-01 | $66.76 | $66.96 | $65.95 | $66.41 | $62.85 | 87,420 |
| 2019-01-31 | $65.26 | $66.43 | $64.52 | $66.05 | $62.51 | 93,259 |
| 2019-01-30 | $65.14 | $65.94 | $64.13 | $65.54 | $62.03 | 68,261 |
| 2019-01-29 | $63.78 | $64.76 | $63.69 | $64.50 | $61.05 | 68,757 |
| 2019-01-28 | $63.19 | $64.29 | $62.28 | $63.64 | $60.23 | 77,650 |
| 2019-01-25 | $63.43 | $64.98 | $62.57 | $64.32 | $60.88 | 120,740 |
| 2019-01-24 | $63.61 | $63.77 | $62.70 | $62.75 | $59.39 | 111,267 |
| 2019-01-23 | $64.85 | $66.36 | $63.14 | $63.61 | $60.20 | 110,525 |
| 2019-01-22 | $65.53 | $65.57 | $64.00 | $64.54 | $61.08 | 97,154 |
| 2019-01-18 | $65.59 | $67.46 | $65.00 | $66.16 | $62.62 | 157,143 |
| 2019-01-17 | $62.76 | $65.56 | $62.76 | $65.15 | $61.66 | 86,451 |
| 2019-01-16 | $62.80 | $64.63 | $62.78 | $63.30 | $59.91 | 74,242 |
| 2019-01-15 | $62.85 | $62.92 | $61.85 | $62.66 | $59.31 | 62,906 |
| 2019-01-14 | $62.91 | $63.75 | $62.03 | $62.80 | $59.44 | 60,979 |
| 2019-01-11 | $63.13 | $63.76 | $62.39 | $63.69 | $60.28 | 91,575 |
| 2019-01-10 | $62.03 | $63.83 | $61.85 | $63.79 | $60.37 | 104,389 |
| 2019-01-09 | $62.25 | $63.18 | $61.95 | $62.61 | $59.26 | 67,596 |
| 2019-01-08 | $62.36 | $62.36 | $61.11 | $61.99 | $58.67 | 120,547 |
| 2019-01-07 | $62.11 | $62.60 | $61.35 | $61.74 | $58.43 | 124,054 |
| 2019-01-04 | $60.63 | $62.50 | $60.17 | $62.16 | $58.83 | 95,693 |
| 2019-01-03 | $61.09 | $61.29 | $58.83 | $59.56 | $56.37 | 95,597 |
| 2019-01-02 | $59.50 | $61.78 | $58.63 | $61.62 | $58.32 | 138,369 |
| 2018-12-31 | $61.28 | $61.28 | $59.45 | $60.10 | $56.88 | 123,531 |
| 2018-12-28 | $60.62 | $62.09 | $59.79 | $60.91 | $57.65 | 125,923 |
| 2018-12-27 | $57.98 | $60.43 | $57.76 | $60.30 | $57.07 | 106,956 |
| 2018-12-26 | $56.40 | $59.69 | $55.54 | $59.62 | $56.43 | 110,181 |
| 2018-12-24 | $57.53 | $57.60 | $55.48 | $55.54 | $52.57 | 80,456 |
| 2018-12-21 | $59.85 | $60.53 | $58.00 | $58.25 | $55.13 | 823,236 |
| 2018-12-20 | $58.95 | $60.17 | $58.03 | $59.57 | $56.38 | 175,083 |
| 2018-12-19 | $61.46 | $62.53 | $58.57 | $59.08 | $55.92 | 149,511 |
| 2018-12-18 | $61.56 | $62.47 | $60.42 | $60.94 | $57.68 | 105,324 |
| 2018-12-17 | $62.46 | $62.95 | $60.47 | $60.86 | $57.60 | 155,338 |
| 2018-12-14 | $62.17 | $64.48 | $62.00 | $62.31 | $58.97 | 88,827 |
| 2018-12-13 | $65.37 | $65.44 | $62.42 | $63.10 | $59.72 | 88,820 |
| 2018-12-12 | $63.60 | $66.11 | $62.49 | $65.10 | $61.61 | 112,746 |
| 2018-12-11 | $65.12 | $65.45 | $62.64 | $62.81 | $59.45 | 86,415 |
| 2018-12-10 | $64.37 | $64.57 | $62.93 | $63.71 | $60.30 | 194,888 |
| 2018-12-07 | $65.50 | $66.29 | $63.64 | $64.27 | $60.83 | 191,983 |
| 2018-12-06 | $64.77 | $65.47 | $63.40 | $64.98 | $61.50 | 162,690 |
| 2018-12-04 | $69.73 | $70.01 | $65.36 | $65.52 | $62.01 | 150,945 |
| 2018-12-03 | $72.19 | $72.81 | $69.51 | $70.48 | $66.46 | 126,859 |
| 2018-11-30 | $68.32 | $70.82 | $68.32 | $70.38 | $66.37 | 145,023 |
| 2018-11-29 | $69.24 | $69.86 | $68.44 | $68.82 | $64.90 | 157,389 |
| 2018-11-28 | $67.81 | $69.81 | $66.41 | $69.73 | $65.76 | 124,531 |
| 2018-11-27 | $66.62 | $67.68 | $66.62 | $67.11 | $63.29 | 98,889 |
| 2018-11-26 | $66.61 | $67.42 | $66.39 | $67.19 | $63.36 | 139,688 |
| 2018-11-23 | $66.03 | $66.91 | $65.76 | $66.00 | $62.24 | 53,230 |
| 2018-11-21 | $66.79 | $68.31 | $66.50 | $66.61 | $62.81 | 92,569 |
| 2018-11-20 | $66.70 | $67.30 | $66.06 | $66.61 | $62.81 | 101,805 |
| 2018-11-19 | $68.96 | $69.46 | $67.00 | $67.63 | $63.78 | 147,199 |
| 2018-11-16 | $68.67 | $70.15 | $68.60 | $69.77 | $65.79 | 136,071 |
| 2018-11-15 | $67.65 | $69.14 | $66.55 | $68.76 | $64.84 | 124,975 |
| 2018-11-14 | $70.91 | $72.04 | $68.33 | $68.41 | $64.51 | 139,384 |
| 2018-11-13 | $70.43 | $71.70 | $69.76 | $70.11 | $66.11 | 110,685 |
| 2018-11-12 | $71.25 | $71.94 | $69.67 | $69.95 | $65.96 | 176,232 |
| 2018-11-09 | $73.32 | $73.98 | $70.69 | $71.20 | $67.14 | 123,171 |
| 2018-11-08 | $74.02 | $74.69 | $73.44 | $74.05 | $69.83 | 103,323 |
| 2018-11-07 | $73.79 | $74.51 | $72.29 | $74.41 | $70.17 | 158,770 |
| 2018-11-06 | $70.80 | $73.77 | $70.73 | $73.17 | $69.00 | 205,399 |
| 2018-11-05 | $72.50 | $73.25 | $70.01 | $70.89 | $66.85 | 188,380 |
| 2018-11-02 | $69.75 | $72.07 | $69.41 | $71.82 | $67.73 | 235,758 |
| 2018-11-01 | $69.98 | $70.42 | $66.10 | $68.98 | $65.05 | 298,000 |
| 2018-10-31 | $61.22 | $63.20 | $60.88 | $62.20 | $58.66 | 165,047 |
| 2018-10-30 | $57.91 | $60.32 | $57.91 | $60.12 | $56.69 | 152,222 |
| 2018-10-29 | $60.11 | $60.96 | $57.31 | $57.83 | $54.53 | 142,577 |
| 2018-10-26 | $58.77 | $60.63 | $57.71 | $58.95 | $55.59 | 270,679 |
| 2018-10-25 | $59.68 | $60.39 | $58.68 | $59.57 | $56.17 | 159,161 |
| 2018-10-24 | $61.37 | $61.85 | $58.48 | $58.71 | $55.36 | 184,222 |
| 2018-10-23 | $64.29 | $64.29 | $60.91 | $61.27 | $57.78 | 259,206 |
| 2018-10-22 | $65.57 | $66.15 | $64.92 | $64.92 | $61.22 | 49,508 |
| 2018-10-19 | $65.76 | $66.12 | $64.69 | $65.30 | $61.58 | 63,378 |
| 2018-10-18 | $67.02 | $67.02 | $65.12 | $65.73 | $61.98 | 67,334 |
| 2018-10-17 | $68.37 | $68.37 | $66.70 | $67.47 | $63.62 | 56,313 |
| 2018-10-16 | $67.19 | $68.70 | $66.66 | $68.54 | $64.63 | 59,008 |
| 2018-10-15 | $66.62 | $67.17 | $66.16 | $66.62 | $62.82 | 58,819 |
| 2018-10-12 | $68.33 | $68.33 | $65.50 | $66.75 | $62.95 | 137,969 |
| 2018-10-11 | $70.00 | $70.60 | $67.16 | $67.18 | $63.35 | 136,371 |
| 2018-10-10 | $73.47 | $73.47 | $69.97 | $70.23 | $66.23 | 119,400 |
| 2018-10-09 | $74.60 | $75.20 | $73.58 | $73.73 | $69.53 | 106,806 |
| 2018-10-08 | $74.33 | $74.97 | $73.85 | $74.79 | $70.53 | 91,687 |
| 2018-10-05 | $74.31 | $74.55 | $73.70 | $74.44 | $70.20 | 135,427 |
| 2018-10-04 | $73.83 | $75.10 | $73.83 | $74.21 | $69.98 | 125,878 |
| 2018-10-03 | $71.95 | $74.35 | $71.83 | $74.04 | $69.82 | 103,301 |
| 2018-10-02 | $71.01 | $71.77 | $70.88 | $71.68 | $67.59 | 105,599 |
| 2018-10-01 | $73.44 | $73.67 | $70.95 | $71.14 | $67.09 | 161,540 |
| 2018-09-28 | $73.39 | $74.22 | $72.84 | $72.93 | $68.77 | 88,706 |
| 2018-09-27 | $73.93 | $74.48 | $73.31 | $73.55 | $69.36 | 115,750 |
| 2018-09-26 | $74.22 | $74.57 | $73.63 | $73.73 | $69.53 | 78,161 |
| 2018-09-25 | $74.40 | $74.51 | $73.58 | $74.25 | $70.02 | 93,203 |
| 2018-09-24 | $75.78 | $75.78 | $74.00 | $74.07 | $69.85 | 168,391 |
| 2018-09-21 | $76.06 | $76.94 | $75.34 | $75.51 | $71.21 | 237,528 |
| 2018-09-20 | $77.23 | $78.31 | $76.39 | $76.50 | $72.14 | 136,170 |
| 2018-09-19 | $76.48 | $77.35 | $76.48 | $76.65 | $72.28 | 101,884 |
| 2018-09-18 | $76.78 | $76.99 | $76.14 | $76.37 | $72.02 | 89,741 |
| 2018-09-17 | $77.77 | $77.87 | $76.56 | $76.58 | $72.22 | 94,978 |
| 2018-09-14 | $75.44 | $78.06 | $75.44 | $77.73 | $73.30 | 236,715 |
| 2018-09-13 | $74.54 | $75.50 | $73.97 | $75.47 | $71.17 | 116,651 |
| 2018-09-12 | $73.01 | $74.18 | $72.66 | $74.15 | $69.92 | 103,092 |
| 2018-09-11 | $73.37 | $73.55 | $72.59 | $73.11 | $68.94 | 69,407 |
| 2018-09-10 | $73.52 | $74.62 | $73.42 | $73.57 | $69.38 | 94,855 |
| 2018-09-07 | $73.62 | $74.37 | $72.53 | $73.12 | $68.95 | 101,936 |
| 2018-09-06 | $74.46 | $74.80 | $73.19 | $73.93 | $69.72 | 190,858 |
| 2018-09-05 | $73.87 | $74.68 | $73.41 | $74.40 | $70.16 | 84,586 |
| 2018-09-04 | $74.75 | $74.86 | $73.27 | $74.04 | $69.82 | 78,596 |
| 2018-08-31 | $75.00 | $75.76 | $74.61 | $75.07 | $70.56 | 107,731 |
| 2018-08-30 | $75.07 | $75.61 | $74.60 | $75.10 | $70.59 | 200,261 |
| 2018-08-29 | $74.89 | $75.56 | $74.19 | $75.34 | $70.82 | 52,013 |
| 2018-08-28 | $75.84 | $76.02 | $74.79 | $74.93 | $70.43 | 39,212 |
| 2018-08-27 | $75.83 | $76.56 | $75.47 | $75.64 | $71.10 | 98,882 |
| 2018-08-24 | $74.38 | $75.82 | $74.16 | $75.34 | $70.82 | 53,038 |
| 2018-08-23 | $75.42 | $75.66 | $74.10 | $74.34 | $69.88 | 81,148 |
| 2018-08-22 | $76.22 | $76.40 | $74.80 | $75.42 | $70.89 | 75,763 |
| 2018-08-21 | $75.11 | $76.21 | $75.11 | $76.18 | $71.61 | 102,525 |
| 2018-08-20 | $75.35 | $75.57 | $74.86 | $74.91 | $70.41 | 69,475 |
| 2018-08-17 | $73.85 | $75.14 | $73.85 | $75.00 | $70.50 | 128,070 |
| 2018-08-16 | $73.21 | $74.21 | $73.21 | $74.06 | $69.61 | 90,362 |
| 2018-08-15 | $72.25 | $72.81 | $71.57 | $72.70 | $68.34 | 196,637 |
| 2018-08-14 | $72.50 | $73.26 | $72.25 | $72.60 | $68.24 | 88,089 |
| 2018-08-13 | $72.42 | $72.56 | $71.52 | $72.16 | $67.83 | 261,101 |
| 2018-08-10 | $72.63 | $73.15 | $71.94 | $72.61 | $68.25 | 140,359 |
| 2018-08-09 | $74.03 | $74.86 | $72.74 | $73.08 | $68.69 | 254,456 |
| 2018-08-08 | $75.92 | $75.92 | $74.02 | $74.25 | $69.79 | 193,225 |
| 2018-08-07 | $75.16 | $76.99 | $74.34 | $75.99 | $71.43 | 195,872 |
| 2018-08-06 | $71.64 | $74.85 | $71.59 | $74.60 | $70.12 | 192,783 |
| 2018-08-03 | $70.51 | $73.42 | $70.03 | $72.13 | $67.80 | 343,607 |
| 2018-08-02 | $69.90 | $71.42 | $63.73 | $70.13 | $65.92 | 822,153 |
| 2018-08-01 | $76.24 | $76.39 | $74.78 | $75.07 | $70.56 | 153,002 |
| 2018-07-31 | $74.96 | $76.62 | $74.80 | $76.39 | $71.80 | 165,327 |
| 2018-07-30 | $74.00 | $75.32 | $73.91 | $74.48 | $70.01 | 104,507 |
| 2018-07-27 | $74.56 | $75.05 | $73.30 | $73.82 | $69.39 | 88,790 |
| 2018-07-26 | $72.74 | $75.03 | $72.74 | $74.27 | $69.81 | 97,607 |
| 2018-07-25 | $72.55 | $73.65 | $71.72 | $72.71 | $68.34 | 75,897 |
| 2018-07-24 | $73.17 | $73.53 | $71.98 | $72.55 | $68.19 | 118,569 |
| 2018-07-23 | $73.26 | $73.26 | $72.00 | $72.43 | $68.08 | 133,201 |
| 2018-07-20 | $73.32 | $73.83 | $72.57 | $73.45 | $69.04 | 66,048 |
| 2018-07-19 | $72.65 | $73.39 | $71.52 | $73.29 | $68.89 | 112,411 |
| 2018-07-18 | $71.82 | $72.73 | $71.45 | $72.62 | $68.26 | 127,113 |
| 2018-07-17 | $71.97 | $72.38 | $71.55 | $71.87 | $67.55 | 104,781 |
| 2018-07-16 | $73.55 | $73.80 | $71.75 | $72.06 | $67.73 | 151,909 |
| 2018-07-13 | $72.45 | $74.19 | $72.45 | $73.18 | $68.79 | 70,643 |
| 2018-07-12 | $73.63 | $73.63 | $72.20 | $72.28 | $67.94 | 110,161 |
| 2018-07-11 | $72.37 | $73.34 | $71.75 | $72.31 | $67.97 | 125,780 |
| 2018-07-10 | $73.63 | $73.95 | $72.80 | $73.02 | $68.64 | 77,726 |
| 2018-07-09 | $72.85 | $73.58 | $72.85 | $73.54 | $69.12 | 89,932 |
| 2018-07-06 | $72.07 | $72.72 | $71.80 | $72.42 | $68.07 | 94,100 |
| 2018-07-05 | $71.19 | $72.37 | $70.28 | $72.33 | $67.99 | 150,778 |
| 2018-07-03 | $70.73 | $71.78 | $70.38 | $70.77 | $66.52 | 99,244 |
| 2018-07-02 | $69.45 | $70.31 | $68.78 | $70.29 | $66.07 | 141,218 |
| 2018-06-29 | $70.71 | $71.50 | $69.94 | $69.95 | $65.75 | 99,469 |
| 2018-06-28 | $70.29 | $70.71 | $69.31 | $70.41 | $66.18 | 88,278 |
| 2018-06-27 | $72.28 | $72.93 | $70.10 | $70.28 | $66.06 | 133,247 |
| 2018-06-26 | $70.85 | $72.43 | $70.50 | $72.07 | $67.74 | 190,093 |
| 2018-06-25 | $70.30 | $70.89 | $69.10 | $70.46 | $66.23 | 168,513 |
| 2018-06-22 | $71.41 | $71.69 | $69.69 | $69.75 | $65.56 | 554,761 |
| 2018-06-21 | $73.12 | $73.12 | $70.92 | $71.17 | $66.90 | 168,831 |
| 2018-06-20 | $73.60 | $73.75 | $72.83 | $73.21 | $68.81 | 190,488 |
| 2018-06-19 | $73.74 | $74.09 | $72.49 | $73.58 | $69.16 | 160,062 |
| 2018-06-18 | $74.96 | $75.00 | $74.28 | $74.71 | $70.22 | 172,178 |
| 2018-06-15 | $75.72 | $75.81 | $75.15 | $75.52 | $70.99 | 276,026 |
| 2018-06-14 | $76.32 | $76.54 | $75.74 | $76.21 | $71.63 | 118,405 |
| 2018-06-13 | $76.25 | $76.27 | $75.65 | $76.10 | $71.53 | 191,442 |
| 2018-06-12 | $75.67 | $76.47 | $74.96 | $76.33 | $71.75 | 143,921 |
| 2018-06-11 | $74.77 | $75.82 | $74.77 | $75.46 | $70.93 | 172,501 |
| 2018-06-08 | $74.72 | $75.41 | $74.10 | $75.02 | $70.52 | 161,671 |
| 2018-06-07 | $74.13 | $75.55 | $74.13 | $74.55 | $70.07 | 168,281 |
| 2018-06-06 | $74.00 | $74.70 | $73.72 | $74.33 | $69.87 | 232,104 |
| 2018-06-05 | $72.44 | $73.77 | $72.44 | $73.73 | $69.30 | 107,090 |
| 2018-06-04 | $72.84 | $73.25 | $72.29 | $72.75 | $68.16 | 177,232 |
| 2018-06-01 | $74.03 | $74.33 | $72.53 | $72.59 | $68.01 | 161,197 |
| 2018-05-31 | $76.26 | $76.26 | $73.63 | $73.66 | $69.01 | 118,750 |
| 2018-05-30 | $75.74 | $76.79 | $75.74 | $76.29 | $71.48 | 202,061 |
| 2018-05-29 | $75.00 | $75.38 | $73.95 | $75.15 | $70.41 | 255,143 |
| 2018-05-25 | $74.85 | $75.65 | $74.65 | $75.43 | $70.67 | 245,535 |
| 2018-05-24 | $74.34 | $75.34 | $74.18 | $75.26 | $70.51 | 129,030 |
| 2018-05-23 | $74.19 | $75.32 | $73.92 | $74.69 | $69.98 | 225,769 |
| 2018-05-22 | $75.30 | $75.50 | $74.73 | $74.84 | $70.12 | 271,119 |
| 2018-05-21 | $75.09 | $75.78 | $74.86 | $75.22 | $70.47 | 144,101 |
| 2018-05-18 | $74.96 | $75.61 | $74.45 | $74.48 | $69.78 | 112,649 |
| 2018-05-17 | $73.25 | $74.85 | $73.23 | $74.60 | $69.89 | 342,764 |
| 2018-05-16 | $72.48 | $73.38 | $72.36 | $73.07 | $68.46 | 183,750 |
| 2018-05-15 | $72.21 | $72.61 | $72.06 | $72.43 | $67.86 | 136,484 |
| 2018-05-14 | $73.24 | $73.69 | $72.43 | $72.57 | $67.99 | 88,648 |
| 2018-05-11 | $72.86 | $73.40 | $72.07 | $72.83 | $68.24 | 77,980 |
| 2018-05-10 | $72.49 | $73.35 | $71.85 | $72.89 | $68.29 | 138,622 |
| 2018-05-09 | $72.23 | $72.38 | $71.44 | $72.23 | $67.67 | 163,403 |
| 2018-05-08 | $70.32 | $71.84 | $70.32 | $71.74 | $67.21 | 189,516 |
| 2018-05-07 | $69.60 | $71.66 | $69.60 | $70.44 | $66.00 | 236,929 |
| 2018-05-04 | $66.69 | $69.74 | $66.01 | $69.20 | $64.83 | 326,987 |
| 2018-05-03 | $73.69 | $73.69 | $66.88 | $67.19 | $62.95 | 636,705 |
| 2018-05-02 | $74.20 | $75.08 | $73.67 | $73.97 | $69.30 | 242,223 |
| 2018-05-01 | $74.86 | $75.65 | $73.40 | $74.66 | $69.95 | 215,967 |
| 2018-04-30 | $76.29 | $77.28 | $75.05 | $75.15 | $70.41 | 106,379 |
| 2018-04-27 | $77.00 | $77.38 | $75.71 | $76.06 | $71.26 | 185,087 |
| 2018-04-26 | $78.78 | $78.78 | $76.83 | $77.00 | $72.14 | 166,728 |
| 2018-04-25 | $78.21 | $78.97 | $77.42 | $78.29 | $73.35 | 134,049 |
| 2018-04-24 | $79.87 | $80.00 | $76.85 | $78.10 | $73.17 | 217,769 |
| 2018-04-23 | $79.38 | $79.88 | $79.13 | $79.44 | $74.43 | 108,313 |
| 2018-04-20 | $79.64 | $79.73 | $78.54 | $79.60 | $74.58 | 128,232 |
| 2018-04-19 | $80.00 | $80.59 | $79.29 | $79.84 | $74.80 | 88,665 |
| 2018-04-18 | $79.48 | $80.66 | $78.89 | $80.20 | $75.14 | 125,261 |
| 2018-04-17 | $78.52 | $79.13 | $78.14 | $79.07 | $74.08 | 214,970 |
| 2018-04-16 | $77.10 | $78.34 | $76.68 | $78.12 | $73.19 | 141,410 |
| 2018-04-13 | $78.00 | $78.00 | $76.36 | $76.49 | $71.66 | 161,620 |
| 2018-04-12 | $77.56 | $77.84 | $76.98 | $77.46 | $72.57 | 90,294 |
| 2018-04-11 | $76.89 | $77.15 | $75.96 | $77.00 | $72.14 | 120,762 |
| 2018-04-10 | $77.46 | $77.98 | $76.82 | $77.53 | $72.64 | 125,514 |
| 2018-04-09 | $77.19 | $77.76 | $76.11 | $76.31 | $71.50 | 167,896 |
| 2018-04-06 | $77.43 | $78.27 | $76.10 | $76.71 | $71.87 | 260,411 |
| 2018-04-05 | $77.15 | $78.09 | $76.77 | $78.07 | $73.14 | 126,325 |
| 2018-04-04 | $75.03 | $76.91 | $75.03 | $76.72 | $71.88 | 178,382 |
| 2018-04-03 | $75.98 | $76.47 | $75.11 | $76.20 | $71.39 | 127,908 |
| 2018-04-02 | $77.05 | $77.70 | $74.73 | $75.50 | $70.74 | 223,971 |
| 2018-03-29 | $76.90 | $77.80 | $76.43 | $77.38 | $72.50 | 166,819 |
| 2018-03-28 | $76.25 | $77.06 | $75.21 | $76.37 | $71.55 | 127,844 |
| 2018-03-27 | $78.42 | $78.42 | $75.68 | $76.15 | $71.35 | 146,844 |
| 2018-03-26 | $77.53 | $78.35 | $76.09 | $78.32 | $73.38 | 264,775 |
| 2018-03-23 | $77.89 | $77.89 | $76.06 | $76.15 | $71.35 | 242,287 |
| 2018-03-22 | $78.06 | $79.16 | $76.22 | $77.91 | $72.99 | 451,078 |
| 2018-03-21 | $77.86 | $79.97 | $77.72 | $79.10 | $74.11 | 134,200 |
| 2018-03-20 | $77.50 | $78.19 | $77.31 | $77.88 | $72.97 | 128,983 |
| 2018-03-19 | $77.71 | $78.01 | $75.57 | $77.15 | $72.28 | 178,286 |
| 2018-03-16 | $76.88 | $78.60 | $76.72 | $78.05 | $73.13 | 245,062 |
| 2018-03-15 | $77.33 | $77.68 | $75.48 | $76.87 | $72.02 | 107,316 |
| 2018-03-14 | $77.08 | $78.31 | $76.51 | $77.32 | $72.44 | 313,380 |
| 2018-03-13 | $77.85 | $78.30 | $76.44 | $76.59 | $71.76 | 285,785 |
| 2018-03-12 | $77.21 | $78.83 | $77.06 | $77.35 | $72.47 | 164,767 |
| 2018-03-09 | $74.11 | $77.16 | $73.48 | $76.84 | $71.99 | 159,178 |
| 2018-03-08 | $73.95 | $74.22 | $72.70 | $73.73 | $69.08 | 153,941 |
| 2018-03-07 | $73.77 | $74.24 | $72.62 | $73.83 | $69.17 | 190,910 |
| 2018-03-06 | $72.34 | $74.58 | $72.03 | $74.46 | $69.76 | 139,664 |
| 2018-03-05 | $72.60 | $72.95 | $71.63 | $72.14 | $67.37 | 194,941 |
| 2018-03-02 | $71.22 | $73.21 | $70.48 | $73.02 | $68.19 | 214,476 |
| 2018-03-01 | $72.25 | $74.01 | $71.47 | $72.14 | $67.37 | 193,888 |
| 2018-02-28 | $75.36 | $75.63 | $72.45 | $72.46 | $67.67 | 193,550 |
| 2018-02-27 | $76.45 | $77.17 | $75.36 | $75.36 | $70.38 | 140,592 |
| 2018-02-26 | $76.16 | $76.56 | $75.00 | $76.40 | $71.35 | 61,057 |
| 2018-02-23 | $76.31 | $77.31 | $75.77 | $76.00 | $70.98 | 115,083 |
| 2018-02-22 | $76.10 | $77.50 | $75.57 | $76.23 | $71.19 | 214,915 |
| 2018-02-21 | $75.63 | $77.34 | $75.55 | $75.62 | $70.62 | 106,932 |
| 2018-02-20 | $76.70 | $77.33 | $74.97 | $75.27 | $70.29 | 118,545 |
| 2018-02-16 | $76.18 | $78.47 | $75.80 | $77.12 | $72.02 | 185,458 |
| 2018-02-15 | $76.97 | $76.97 | $74.07 | $76.40 | $71.35 | 215,704 |
| 2018-02-14 | $82.87 | $84.37 | $75.85 | $75.91 | $70.89 | 382,438 |
| 2018-02-13 | $83.11 | $83.82 | $81.72 | $83.28 | $77.78 | 184,852 |
| 2018-02-12 | $81.14 | $84.17 | $80.71 | $83.67 | $78.14 | 170,026 |
| 2018-02-09 | $82.55 | $83.00 | $78.40 | $80.78 | $75.44 | 201,834 |
| 2018-02-08 | $84.34 | $84.45 | $81.39 | $81.39 | $76.01 | 157,287 |
| 2018-02-07 | $83.21 | $84.76 | $82.63 | $84.35 | $78.77 | 114,483 |
| 2018-02-06 | $80.91 | $84.32 | $80.91 | $83.53 | $78.01 | 119,209 |
| 2018-02-05 | $85.42 | $86.79 | $82.52 | $82.66 | $77.20 | 88,592 |
| 2018-02-02 | $87.75 | $87.81 | $85.13 | $86.18 | $80.48 | 142,607 |
| 2018-02-01 | $87.50 | $89.46 | $87.22 | $88.69 | $82.83 | 107,072 |
| 2018-01-31 | $89.23 | $89.78 | $87.75 | $87.99 | $82.17 | 73,687 |
| 2018-01-30 | $89.02 | $89.25 | $88.15 | $88.77 | $82.90 | 67,601 |
| 2018-01-29 | $91.51 | $91.94 | $90.07 | $90.08 | $84.13 | 68,873 |
| 2018-01-26 | $91.00 | $91.89 | $90.46 | $91.85 | $85.78 | 107,180 |
| 2018-01-25 | $91.60 | $91.60 | $90.03 | $90.61 | $84.62 | 91,736 |
| 2018-01-24 | $92.10 | $92.68 | $90.16 | $90.94 | $84.93 | 117,875 |
| 2018-01-23 | $91.66 | $92.08 | $90.85 | $91.66 | $85.60 | 96,420 |
| 2018-01-22 | $92.64 | $92.75 | $91.21 | $91.57 | $85.52 | 70,395 |
| 2018-01-19 | $91.27 | $92.73 | $91.26 | $92.72 | $86.59 | 120,496 |
| 2018-01-18 | $92.20 | $92.21 | $90.86 | $91.25 | $85.22 | 72,290 |
| 2018-01-17 | $91.95 | $92.67 | $91.55 | $91.98 | $85.90 | 89,758 |
| 2018-01-16 | $93.46 | $93.68 | $91.01 | $91.35 | $85.31 | 85,102 |
| 2018-01-12 | $93.05 | $93.15 | $92.32 | $92.96 | $86.82 | 105,135 |
| 2018-01-11 | $91.99 | $92.93 | $91.71 | $92.73 | $86.60 | 92,775 |
| 2018-01-10 | $92.00 | $92.04 | $90.75 | $91.75 | $85.69 | 78,999 |
| 2018-01-09 | $92.20 | $92.64 | $91.47 | $91.52 | $85.47 | 111,313 |
| 2018-01-08 | $92.19 | $92.56 | $91.56 | $92.12 | $86.03 | 163,596 |
| 2018-01-05 | $93.09 | $93.28 | $92.12 | $92.55 | $86.43 | 111,745 |
| 2018-01-04 | $93.48 | $93.70 | $92.19 | $92.85 | $86.71 | 115,330 |
| 2018-01-03 | $93.26 | $94.22 | $92.22 | $92.99 | $86.84 | 180,464 |
| 2018-01-02 | $94.00 | $94.76 | $93.32 | $93.48 | $87.30 | 128,101 |
| 2017-12-29 | $94.15 | $94.79 | $93.38 | $93.51 | $87.33 | 114,000 |
| 2017-12-28 | $94.51 | $94.51 | $93.49 | $94.15 | $87.93 | 76,437 |
| 2017-12-27 | $94.08 | $94.61 | $93.25 | $94.33 | $88.09 | 58,072 |
| 2017-12-26 | $94.19 | $94.57 | $93.65 | $93.90 | $87.69 | 38,149 |
| 2017-12-22 | $94.25 | $94.50 | $93.27 | $94.12 | $87.90 | 48,591 |
| 2017-12-21 | $93.52 | $94.40 | $92.33 | $94.05 | $87.83 | 88,222 |
| 2017-12-20 | $93.93 | $93.95 | $92.69 | $93.39 | $87.22 | 87,870 |
| 2017-12-19 | $93.00 | $93.24 | $91.73 | $93.12 | $86.96 | 121,476 |
| 2017-12-18 | $91.44 | $92.88 | $90.99 | $92.32 | $86.22 | 98,411 |
| 2017-12-15 | $88.51 | $91.38 | $88.31 | $90.42 | $84.44 | 379,325 |
| 2017-12-14 | $89.58 | $89.84 | $87.80 | $87.86 | $82.05 | 116,097 |
| 2017-12-13 | $88.08 | $89.95 | $88.03 | $88.78 | $82.91 | 96,794 |
| 2017-12-12 | $88.89 | $89.26 | $87.68 | $88.14 | $82.31 | 177,638 |
| 2017-12-11 | $89.34 | $89.72 | $88.36 | $88.67 | $82.81 | 132,683 |
| 2017-12-08 | $89.84 | $91.00 | $89.15 | $89.33 | $83.43 | 192,184 |
| 2017-12-07 | $87.38 | $90.81 | $87.38 | $88.00 | $82.18 | 239,787 |
| 2017-12-06 | $87.00 | $88.13 | $86.99 | $87.21 | $81.45 | 136,598 |
| 2017-12-05 | $88.58 | $88.58 | $87.01 | $87.25 | $81.48 | 123,898 |
| 2017-12-04 | $87.75 | $89.58 | $87.31 | $88.46 | $82.41 | 231,140 |
| 2017-12-01 | $86.45 | $86.73 | $84.51 | $86.65 | $80.72 | 179,009 |
| 2017-11-30 | $86.29 | $86.96 | $85.62 | $86.37 | $80.46 | 131,953 |
| 2017-11-29 | $85.84 | $86.33 | $85.40 | $85.94 | $80.06 | 116,886 |
| 2017-11-28 | $84.20 | $85.91 | $83.71 | $85.74 | $79.87 | 235,356 |
| 2017-11-27 | $84.18 | $84.24 | $83.79 | $83.80 | $78.06 | 244,762 |
| 2017-11-24 | $84.42 | $84.42 | $83.44 | $83.98 | $78.23 | 56,589 |
| 2017-11-22 | $83.99 | $84.80 | $83.81 | $83.96 | $78.21 | 158,237 |
| 2017-11-21 | $83.32 | $84.13 | $83.32 | $83.91 | $78.17 | 163,303 |
| 2017-11-20 | $82.74 | $83.55 | $82.19 | $82.74 | $77.08 | 248,069 |
| 2017-11-17 | $81.49 | $82.62 | $81.19 | $82.39 | $76.75 | 88,649 |
| 2017-11-16 | $80.40 | $82.22 | $80.25 | $81.99 | $76.38 | 171,819 |
| 2017-11-15 | $81.09 | $81.20 | $79.68 | $79.87 | $74.40 | 111,919 |
| 2017-11-14 | $81.50 | $82.37 | $81.25 | $81.79 | $76.19 | 67,629 |
| 2017-11-13 | $82.16 | $82.33 | $81.45 | $81.84 | $76.24 | 66,953 |
| 2017-11-10 | $81.87 | $82.79 | $81.82 | $82.49 | $76.84 | 159,086 |
| 2017-11-09 | $82.43 | $82.98 | $81.59 | $82.24 | $76.61 | 67,590 |
| 2017-11-08 | $82.64 | $83.98 | $81.41 | $83.00 | $77.32 | 73,874 |
| 2017-11-07 | $83.96 | $84.63 | $83.10 | $83.16 | $77.47 | 126,719 |
| 2017-11-06 | $84.36 | $84.56 | $83.60 | $84.23 | $78.46 | 99,235 |
| 2017-11-03 | $83.38 | $84.51 | $82.04 | $84.42 | $78.64 | 84,069 |
| 2017-11-02 | $82.82 | $83.84 | $82.82 | $83.32 | $77.62 | 171,701 |
| 2017-11-01 | $84.62 | $84.98 | $82.54 | $83.29 | $77.59 | 210,254 |
| 2017-10-31 | $80.00 | $84.07 | $79.75 | $83.74 | $78.01 | 98,947 |
| 2017-10-30 | $80.49 | $80.61 | $77.73 | $77.76 | $72.44 | 149,184 |
| 2017-10-27 | $80.81 | $81.50 | $80.32 | $81.08 | $75.53 | 107,054 |
| 2017-10-26 | $79.82 | $81.08 | $78.87 | $80.86 | $75.33 | 127,222 |
| 2017-10-25 | $78.52 | $79.75 | $77.96 | $79.29 | $73.86 | 134,722 |
| 2017-10-24 | $79.24 | $79.56 | $78.51 | $78.60 | $73.22 | 77,516 |
| 2017-10-23 | $79.66 | $80.11 | $78.68 | $78.84 | $73.44 | 59,889 |
| 2017-10-20 | $79.12 | $80.21 | $78.35 | $79.49 | $74.05 | 77,828 |
| 2017-10-19 | $79.33 | $80.08 | $78.28 | $78.52 | $73.15 | 67,409 |
| 2017-10-18 | $79.36 | $80.10 | $79.36 | $79.67 | $74.22 | 51,267 |
| 2017-10-17 | $80.23 | $80.95 | $78.90 | $79.09 | $73.68 | 170,572 |
| 2017-10-16 | $81.00 | $81.23 | $80.40 | $80.78 | $75.25 | 71,263 |
| 2017-10-13 | $81.60 | $82.04 | $80.53 | $80.77 | $75.24 | 87,214 |
| 2017-10-12 | $81.75 | $82.00 | $81.27 | $81.34 | $75.77 | 74,496 |
| 2017-10-11 | $82.09 | $82.10 | $81.59 | $81.82 | $76.22 | 90,219 |
| 2017-10-10 | $81.89 | $82.18 | $81.26 | $81.87 | $76.27 | 70,034 |
| 2017-10-09 | $81.90 | $82.13 | $81.23 | $81.68 | $76.09 | 50,666 |
| 2017-10-06 | $82.49 | $82.55 | $81.41 | $81.90 | $76.29 | 45,977 |
| 2017-10-05 | $81.94 | $82.72 | $81.73 | $82.30 | $76.67 | 83,756 |
| 2017-10-04 | $81.31 | $82.05 | $81.31 | $81.79 | $76.19 | 89,488 |
| 2017-10-03 | $81.16 | $81.60 | $80.16 | $81.51 | $75.93 | 97,993 |
| 2017-10-02 | $80.63 | $81.29 | $80.17 | $81.13 | $75.58 | 155,560 |
| 2017-09-29 | $80.75 | $81.32 | $80.29 | $80.53 | $75.02 | 85,318 |
| 2017-09-28 | $79.18 | $80.56 | $79.13 | $80.44 | $74.93 | 150,621 |
| 2017-09-27 | $77.16 | $79.56 | $76.95 | $79.41 | $73.97 | 143,348 |
| 2017-09-26 | $77.04 | $77.74 | $77.03 | $77.18 | $71.90 | 113,059 |
| 2017-09-25 | $77.31 | $77.73 | $76.63 | $76.98 | $71.71 | 97,639 |
| 2017-09-22 | $76.01 | $77.60 | $75.80 | $77.41 | $72.11 | 216,866 |
| 2017-09-21 | $75.65 | $76.54 | $75.51 | $76.04 | $70.84 | 69,947 |
| 2017-09-20 | $75.59 | $76.18 | $75.00 | $75.60 | $70.43 | 104,710 |
| 2017-09-19 | $74.70 | $75.77 | $74.25 | $75.39 | $70.23 | 135,420 |
| 2017-09-18 | $74.23 | $75.59 | $74.23 | $75.30 | $70.15 | 78,121 |
| 2017-09-15 | $74.60 | $74.80 | $74.18 | $74.63 | $69.52 | 140,662 |
| 2017-09-14 | $73.57 | $74.88 | $73.57 | $74.44 | $69.34 | 90,700 |
| 2017-09-13 | $72.99 | $73.84 | $72.91 | $73.67 | $68.63 | 64,855 |
| 2017-09-12 | $70.79 | $73.22 | $70.79 | $73.21 | $68.20 | 139,367 |
| 2017-09-11 | $70.40 | $70.83 | $70.05 | $70.57 | $65.74 | 108,569 |
| 2017-09-08 | $69.62 | $70.35 | $69.34 | $69.96 | $65.17 | 171,334 |
| 2017-09-07 | $69.65 | $70.03 | $69.01 | $69.67 | $64.90 | 78,796 |
| 2017-09-06 | $69.48 | $69.98 | $68.84 | $69.54 | $64.78 | 79,636 |
| 2017-09-05 | $70.48 | $70.63 | $69.07 | $69.13 | $64.40 | 86,485 |
| 2017-09-01 | $70.40 | $70.86 | $70.23 | $70.64 | $65.80 | 72,471 |
| 2017-08-31 | $70.14 | $70.62 | $69.95 | $70.47 | $65.44 | 96,863 |
| 2017-08-30 | $69.33 | $70.02 | $69.30 | $69.75 | $64.77 | 70,692 |
| 2017-08-29 | $69.36 | $69.53 | $68.35 | $69.35 | $64.40 | 71,726 |
| 2017-08-28 | $69.74 | $70.07 | $69.18 | $69.65 | $64.68 | 65,949 |
| 2017-08-25 | $69.35 | $70.05 | $69.25 | $69.72 | $64.75 | 48,272 |
| 2017-08-24 | $69.39 | $69.50 | $68.52 | $69.05 | $64.12 | 38,735 |
| 2017-08-23 | $69.39 | $70.45 | $69.15 | $69.20 | $64.26 | 66,969 |
| 2017-08-22 | $69.48 | $70.21 | $69.07 | $69.91 | $64.92 | 63,716 |
| 2017-08-21 | $69.21 | $69.75 | $68.83 | $69.13 | $64.20 | 53,331 |
| 2017-08-18 | $68.77 | $69.62 | $68.63 | $69.31 | $64.37 | 80,132 |
| 2017-08-17 | $70.93 | $71.05 | $69.02 | $69.22 | $64.28 | 81,547 |
| 2017-08-16 | $71.16 | $71.86 | $71.12 | $71.34 | $66.25 | 49,584 |
| 2017-08-15 | $71.98 | $72.40 | $71.02 | $71.03 | $65.96 | 41,029 |
| 2017-08-14 | $71.92 | $72.37 | $71.36 | $72.02 | $66.88 | 60,464 |
| 2017-08-11 | $70.46 | $71.49 | $70.46 | $71.12 | $66.05 | 80,335 |
| 2017-08-10 | $71.93 | $72.82 | $70.94 | $70.94 | $65.88 | 89,094 |
| 2017-08-09 | $72.96 | $73.37 | $72.02 | $72.49 | $67.32 | 104,322 |
| 2017-08-08 | $74.22 | $74.65 | $73.10 | $73.24 | $68.02 | 109,884 |
| 2017-08-07 | $74.33 | $74.83 | $73.69 | $74.36 | $69.06 | 120,120 |
| 2017-08-04 | $75.18 | $75.49 | $74.19 | $74.33 | $69.03 | 80,215 |
| 2017-08-03 | $75.05 | $75.93 | $74.25 | $75.01 | $69.66 | 107,397 |
| 2017-08-02 | $76.51 | $77.01 | $74.84 | $74.88 | $69.54 | 129,553 |
| 2017-08-01 | $77.65 | $77.65 | $76.37 | $76.56 | $71.10 | 207,414 |
| 2017-07-31 | $73.35 | $77.62 | $73.35 | $77.02 | $71.53 | 299,845 |
| 2017-07-28 | $73.18 | $73.25 | $72.26 | $73.11 | $67.89 | 115,419 |
| 2017-07-27 | $73.16 | $73.60 | $72.71 | $73.34 | $68.11 | 106,656 |
| 2017-07-26 | $73.58 | $73.58 | $72.57 | $72.88 | $67.68 | 79,277 |
| 2017-07-25 | $72.78 | $74.28 | $72.25 | $73.24 | $68.02 | 170,479 |
| 2017-07-24 | $72.58 | $72.97 | $72.16 | $72.38 | $67.22 | 70,946 |
| 2017-07-21 | $73.13 | $73.13 | $71.66 | $72.62 | $67.44 | 120,492 |
| 2017-07-20 | $73.38 | $73.56 | $72.78 | $73.13 | $67.91 | 108,839 |
| 2017-07-19 | $72.65 | $73.20 | $72.52 | $73.15 | $67.93 | 85,492 |
| 2017-07-18 | $72.50 | $72.86 | $71.48 | $72.45 | $67.28 | 108,466 |
| 2017-07-17 | $73.20 | $73.32 | $72.49 | $72.66 | $67.48 | 122,584 |
| 2017-07-14 | $73.36 | $73.64 | $73.06 | $73.39 | $68.15 | 105,884 |
| 2017-07-13 | $73.78 | $74.71 | $72.51 | $73.44 | $68.20 | 163,376 |
| 2017-07-12 | $74.60 | $75.71 | $73.77 | $73.79 | $68.53 | 122,254 |
| 2017-07-11 | $74.50 | $74.86 | $73.87 | $74.04 | $68.76 | 146,065 |
| 2017-07-10 | $73.70 | $74.76 | $73.63 | $74.35 | $69.05 | 138,534 |
| 2017-07-07 | $72.45 | $74.09 | $72.45 | $73.98 | $68.70 | 131,850 |
| 2017-07-06 | $72.32 | $72.85 | $71.86 | $72.18 | $67.03 | 73,757 |
| 2017-07-05 | $72.25 | $72.86 | $71.60 | $72.84 | $67.64 | 110,119 |
| 2017-07-03 | $71.80 | $73.00 | $71.39 | $72.44 | $67.27 | 39,606 |
| 2017-06-30 | $71.75 | $72.24 | $71.15 | $71.37 | $66.28 | 64,629 |
| 2017-06-29 | $71.89 | $72.30 | $71.02 | $71.47 | $66.37 | 85,444 |
| 2017-06-28 | $70.57 | $72.24 | $70.57 | $71.56 | $66.45 | 129,543 |
| 2017-06-27 | $70.65 | $71.15 | $69.90 | $69.96 | $64.97 | 105,244 |
| 2017-06-26 | $70.78 | $71.25 | $70.27 | $70.64 | $65.60 | 97,170 |
| 2017-06-23 | $70.00 | $70.66 | $69.72 | $70.49 | $65.46 | 166,081 |
| 2017-06-22 | $68.79 | $70.10 | $68.10 | $69.93 | $64.94 | 166,474 |
| 2017-06-21 | $70.85 | $71.37 | $68.84 | $68.97 | $64.05 | 171,553 |
| 2017-06-20 | $70.86 | $71.61 | $70.30 | $70.86 | $65.80 | 112,096 |
| 2017-06-19 | $70.61 | $71.73 | $70.61 | $71.26 | $66.18 | 78,344 |
| 2017-06-16 | $69.90 | $70.82 | $69.42 | $70.36 | $65.34 | 306,970 |
| 2017-06-15 | $69.42 | $70.90 | $69.42 | $70.54 | $65.51 | 72,037 |
| 2017-06-14 | $72.06 | $72.06 | $69.66 | $70.26 | $65.25 | 93,347 |
| 2017-06-13 | $72.14 | $72.21 | $71.24 | $71.99 | $66.85 | 73,736 |
| 2017-06-12 | $71.75 | $72.89 | $71.50 | $71.87 | $66.74 | 103,652 |
| 2017-06-09 | $69.76 | $71.94 | $69.30 | $71.78 | $66.66 | 114,159 |
| 2017-06-08 | $67.42 | $69.71 | $67.42 | $69.45 | $64.50 | 82,038 |
| 2017-06-07 | $68.41 | $68.64 | $66.96 | $67.47 | $62.66 | 76,915 |
| 2017-06-06 | $67.13 | $68.77 | $66.58 | $68.56 | $63.67 | 89,567 |
| 2017-06-05 | $67.73 | $68.12 | $67.38 | $67.56 | $62.74 | 64,366 |
| 2017-06-02 | $67.73 | $69.12 | $67.50 | $67.87 | $63.03 | 69,775 |
| 2017-06-01 | $66.91 | $67.69 | $66.85 | $67.39 | $62.58 | 101,686 |
| 2017-05-31 | $67.63 | $67.63 | $66.05 | $66.81 | $62.04 | 147,946 |
| 2017-05-30 | $65.44 | $67.77 | $65.12 | $67.67 | $62.84 | 152,063 |
| 2017-05-26 | $65.80 | $65.99 | $65.47 | $65.89 | $60.99 | 90,839 |
| 2017-05-25 | $66.74 | $67.22 | $65.47 | $65.90 | $61.00 | 104,419 |
| 2017-05-24 | $67.11 | $67.80 | $66.33 | $66.62 | $61.67 | 80,862 |
| 2017-05-23 | $67.42 | $67.80 | $66.58 | $67.26 | $62.26 | 91,686 |
| 2017-05-22 | $67.52 | $67.82 | $66.17 | $67.22 | $62.22 | 114,424 |
| 2017-05-19 | $67.74 | $68.30 | $67.26 | $67.33 | $62.32 | 100,331 |
| 2017-05-18 | $67.33 | $67.89 | $66.92 | $67.26 | $62.26 | 122,523 |
| 2017-05-17 | $68.01 | $69.27 | $67.00 | $67.72 | $62.69 | 187,226 |
| 2017-05-16 | $70.58 | $70.61 | $69.11 | $69.56 | $64.39 | 120,014 |
| 2017-05-15 | $70.34 | $70.49 | $69.60 | $70.48 | $65.24 | 127,241 |
| 2017-05-12 | $70.27 | $70.66 | $69.69 | $69.76 | $64.57 | 109,643 |
| 2017-05-11 | $71.51 | $71.51 | $69.84 | $70.74 | $65.48 | 79,914 |
| 2017-05-10 | $71.48 | $72.28 | $70.75 | $71.58 | $66.26 | 165,526 |
| 2017-05-09 | $71.57 | $71.96 | $70.19 | $71.35 | $66.05 | 162,519 |
| 2017-05-08 | $72.63 | $72.69 | $71.49 | $71.59 | $66.27 | 72,860 |
| 2017-05-05 | $72.42 | $73.28 | $72.29 | $72.97 | $67.54 | 104,618 |
| 2017-05-04 | $72.78 | $72.78 | $71.74 | $72.45 | $67.06 | 125,182 |
| 2017-05-03 | $72.36 | $73.66 | $71.73 | $72.70 | $67.29 | 173,549 |
| 2017-05-02 | $71.00 | $74.89 | $70.51 | $72.60 | $67.20 | 315,603 |
| 2017-05-01 | $71.00 | $71.00 | $69.97 | $70.22 | $65.00 | 160,372 |
| 2017-04-28 | $70.84 | $70.95 | $69.88 | $70.65 | $65.40 | 143,125 |
| 2017-04-27 | $69.78 | $70.71 | $69.51 | $70.46 | $65.22 | 103,724 |
| 2017-04-26 | $69.71 | $71.01 | $69.71 | $69.95 | $64.75 | 117,143 |
| 2017-04-25 | $69.03 | $70.35 | $68.63 | $69.98 | $64.78 | 106,269 |
| 2017-04-24 | $68.25 | $68.82 | $67.13 | $68.41 | $63.32 | 172,203 |
| 2017-04-21 | $67.43 | $67.80 | $66.57 | $67.02 | $62.04 | 117,667 |
| 2017-04-20 | $65.85 | $67.59 | $64.96 | $67.43 | $62.42 | 86,004 |
| 2017-04-19 | $65.28 | $65.82 | $64.99 | $65.29 | $60.44 | 92,341 |
| 2017-04-18 | $63.89 | $65.38 | $63.89 | $65.10 | $60.26 | 98,464 |
| 2017-04-17 | $64.31 | $65.02 | $63.62 | $64.61 | $59.81 | 132,072 |
| 2017-04-13 | $66.88 | $67.12 | $64.03 | $64.09 | $59.32 | 121,619 |
| 2017-04-12 | $68.63 | $69.02 | $66.45 | $67.07 | $62.08 | 140,361 |
| 2017-04-11 | $67.90 | $68.90 | $67.00 | $68.85 | $63.73 | 68,268 |
| 2017-04-10 | $68.03 | $69.26 | $67.80 | $68.14 | $63.07 | 77,110 |
| 2017-04-07 | $68.30 | $68.92 | $67.75 | $67.98 | $62.93 | 157,022 |
| 2017-04-06 | $68.10 | $68.91 | $67.77 | $68.47 | $63.38 | 118,717 |
| 2017-04-05 | $70.21 | $70.94 | $68.18 | $68.23 | $63.16 | 112,465 |
| 2017-04-04 | $70.16 | $70.93 | $69.23 | $69.50 | $64.33 | 135,417 |
| 2017-04-03 | $71.25 | $71.82 | $69.49 | $70.19 | $64.97 | 211,055 |
| 2017-03-31 | $69.50 | $71.76 | $69.13 | $71.16 | $65.87 | 433,412 |
| 2017-03-30 | $66.09 | $69.77 | $66.09 | $69.73 | $64.55 | 299,668 |
| 2017-03-29 | $65.75 | $66.04 | $64.88 | $65.86 | $60.96 | 188,036 |
| 2017-03-28 | $64.30 | $66.19 | $63.89 | $66.08 | $61.17 | 166,018 |
| 2017-03-27 | $62.88 | $65.07 | $62.37 | $64.63 | $59.82 | 113,579 |
| 2017-03-24 | $63.92 | $64.70 | $63.17 | $63.57 | $58.84 | 79,909 |
| 2017-03-23 | $63.46 | $64.45 | $63.14 | $64.05 | $59.29 | 109,388 |
| 2017-03-22 | $63.92 | $64.81 | $63.23 | $63.78 | $59.04 | 97,672 |
| 2017-03-21 | $66.53 | $67.22 | $63.30 | $63.57 | $58.84 | 94,250 |
| 2017-03-20 | $66.55 | $67.24 | $65.81 | $66.10 | $61.19 | 71,226 |
| 2017-03-17 | $66.00 | $67.49 | $65.33 | $66.80 | $61.83 | 222,859 |
| 2017-03-16 | $67.05 | $67.35 | $65.14 | $65.98 | $61.07 | 73,167 |
| 2017-03-15 | $64.37 | $67.72 | $64.37 | $66.99 | $62.01 | 153,716 |
| 2017-03-14 | $63.20 | $64.43 | $63.05 | $64.22 | $59.45 | 76,323 |
| 2017-03-13 | $63.33 | $63.95 | $63.04 | $63.66 | $58.93 | 95,348 |
| 2017-03-10 | $63.28 | $63.72 | $62.53 | $63.37 | $58.66 | 114,352 |
| 2017-03-09 | $63.03 | $63.64 | $62.19 | $62.80 | $58.13 | 78,507 |
| 2017-03-08 | $64.94 | $65.38 | $63.09 | $63.14 | $58.45 | 58,289 |
| 2017-03-07 | $65.72 | $65.72 | $64.64 | $64.72 | $59.91 | 49,771 |
| 2017-03-06 | $64.89 | $66.00 | $64.67 | $65.66 | $60.78 | 57,906 |
| 2017-03-03 | $66.60 | $66.75 | $65.08 | $65.16 | $60.32 | 97,827 |
| 2017-03-02 | $68.05 | $68.49 | $66.40 | $66.41 | $61.47 | 122,625 |
| 2017-03-01 | $66.22 | $68.20 | $66.22 | $68.08 | $63.02 | 162,289 |
| 2017-02-28 | $65.72 | $66.45 | $65.02 | $65.28 | $60.43 | 124,108 |
| 2017-02-27 | $65.50 | $66.28 | $65.26 | $65.96 | $61.06 | 89,440 |
| 2017-02-24 | $65.00 | $66.39 | $65.00 | $65.79 | $60.70 | 66,483 |
| 2017-02-23 | $65.43 | $66.10 | $64.91 | $65.53 | $60.46 | 118,666 |
| 2017-02-22 | $64.85 | $65.68 | $63.74 | $65.06 | $60.02 | 67,828 |
| 2017-02-21 | $63.45 | $65.92 | $63.45 | $64.97 | $59.94 | 131,013 |
| 2017-02-17 | $64.21 | $64.69 | $62.42 | $63.50 | $58.58 | 176,226 |
| 2017-02-16 | $64.97 | $66.72 | $61.36 | $64.64 | $59.64 | 2,209 |
| 2017-02-15 | $68.75 | $69.50 | $68.60 | $69.44 | $64.06 | 87,840 |
| 2017-02-14 | $68.32 | $69.31 | $67.66 | $68.79 | $63.46 | 93,130 |
| 2017-02-13 | $68.10 | $68.50 | $67.85 | $68.35 | $63.06 | 85,764 |
| 2017-02-10 | $67.41 | $68.05 | $66.65 | $67.91 | $62.65 | 38,334 |
| 2017-02-09 | $65.88 | $67.53 | $65.88 | $67.19 | $61.99 | 61,115 |
| 2017-02-08 | $66.21 | $66.37 | $65.24 | $65.76 | $60.67 | 42,166 |
| 2017-02-07 | $66.94 | $68.10 | $66.41 | $66.74 | $61.57 | 145,670 |
| 2017-02-06 | $67.43 | $67.54 | $66.46 | $67.03 | $61.84 | 33,810 |
| 2017-02-03 | $66.51 | $67.59 | $66.46 | $67.59 | $62.36 | 45,204 |
| 2017-02-02 | $67.01 | $67.38 | $65.82 | $66.11 | $60.99 | 38,139 |
| 2017-02-01 | $68.46 | $68.56 | $67.00 | $67.43 | $62.21 | 76,468 |
| 2017-01-31 | $66.43 | $68.02 | $65.40 | $67.91 | $62.65 | 139,406 |
| 2017-01-30 | $66.63 | $67.01 | $65.61 | $66.59 | $61.43 | 83,776 |
| 2017-01-27 | $67.52 | $67.95 | $67.00 | $67.73 | $62.49 | 50,435 |
| 2017-01-26 | $68.09 | $68.39 | $66.66 | $67.40 | $62.18 | 46,761 |
| 2017-01-25 | $66.97 | $68.27 | $66.44 | $68.09 | $62.82 | 49,141 |
| 2017-01-24 | $64.97 | $66.99 | $64.67 | $66.77 | $61.60 | 46,152 |
| 2017-01-23 | $65.72 | $65.72 | $64.52 | $64.92 | $59.89 | 52,120 |
| 2017-01-20 | $65.73 | $66.30 | $65.17 | $65.66 | $60.58 | 58,002 |
| 2017-01-19 | $66.35 | $67.17 | $65.58 | $65.80 | $60.71 | 49,144 |
| 2017-01-18 | $66.88 | $67.02 | $65.76 | $66.30 | $61.17 | 53,670 |
| 2017-01-17 | $67.50 | $67.50 | $66.26 | $66.59 | $61.43 | 36,263 |
| 2017-01-13 | $66.88 | $67.99 | $66.88 | $67.68 | $62.44 | 45,624 |
| 2017-01-12 | $68.31 | $68.31 | $65.80 | $66.83 | $61.66 | 50,376 |
| 2017-01-11 | $66.71 | $68.54 | $65.87 | $68.49 | $63.19 | 101,578 |
| 2017-01-10 | $66.52 | $66.92 | $66.04 | $66.65 | $61.49 | 65,329 |
| 2017-01-09 | $67.24 | $67.43 | $66.15 | $66.23 | $61.10 | 98,977 |
| 2017-01-06 | $68.04 | $68.04 | $67.35 | $67.39 | $62.17 | 61,042 |
| 2017-01-05 | $69.06 | $69.06 | $67.67 | $68.02 | $62.75 | 64,593 |
| 2017-01-04 | $68.19 | $69.15 | $67.74 | $68.77 | $63.45 | 118,201 |
| 2017-01-03 | $68.25 | $68.55 | $67.23 | $67.90 | $62.64 | 62,367 |
| 2016-12-30 | $68.40 | $68.81 | $67.01 | $67.36 | $62.14 | 61,844 |
| 2016-12-29 | $69.10 | $69.10 | $68.17 | $68.50 | $63.20 | 47,332 |
| 2016-12-28 | $69.11 | $69.24 | $68.55 | $68.78 | $63.45 | 112,227 |
| 2016-12-27 | $68.42 | $69.17 | $67.51 | $69.08 | $63.73 | 102,588 |
| 2016-12-23 | $68.50 | $68.68 | $67.28 | $68.35 | $63.06 | 60,869 |
| 2016-12-22 | $68.33 | $68.93 | $67.96 | $68.50 | $63.20 | 71,202 |
| 2016-12-21 | $68.58 | $68.92 | $68.27 | $68.54 | $63.23 | 73,623 |
| 2016-12-20 | $67.97 | $68.83 | $66.97 | $68.53 | $63.22 | 84,675 |
| 2016-12-19 | $65.41 | $68.34 | $65.41 | $67.86 | $62.61 | 171,893 |
| 2016-12-16 | $66.04 | $66.83 | $65.55 | $65.61 | $60.53 | 396,678 |
| 2016-12-15 | $65.26 | $66.18 | $64.82 | $65.97 | $60.86 | 69,391 |
| 2016-12-14 | $66.63 | $67.09 | $65.17 | $65.33 | $60.27 | 65,063 |
| 2016-12-13 | $67.19 | $67.26 | $65.90 | $66.75 | $61.58 | 72,082 |
| 2016-12-12 | $67.00 | $67.53 | $66.46 | $66.96 | $61.78 | 79,285 |
| 2016-12-09 | $66.08 | $67.03 | $65.52 | $66.99 | $61.80 | 169,834 |
| 2016-12-08 | $65.65 | $66.42 | $65.23 | $66.08 | $60.96 | 81,380 |
| 2016-12-07 | $64.30 | $65.56 | $63.82 | $65.36 | $60.30 | 147,685 |
| 2016-12-06 | $62.85 | $64.81 | $62.50 | $64.24 | $59.27 | 203,243 |
| 2016-12-05 | $61.51 | $62.64 | $61.33 | $62.53 | $57.69 | 148,077 |
| 2016-12-02 | $61.58 | $61.82 | $60.87 | $61.08 | $56.35 | 82,607 |
| 2016-12-01 | $60.98 | $61.84 | $60.32 | $61.79 | $57.01 | 179,626 |
| 2016-11-30 | $60.90 | $61.12 | $60.23 | $60.80 | $56.09 | 156,006 |
| 2016-11-29 | $60.41 | $60.74 | $59.81 | $60.33 | $55.66 | 109,320 |
| 2016-11-28 | $61.33 | $61.91 | $60.43 | $60.59 | $55.70 | 151,088 |
| 2016-11-25 | $61.28 | $61.69 | $60.75 | $61.65 | $56.68 | 60,063 |
| 2016-11-23 | $60.54 | $61.21 | $60.24 | $60.89 | $55.98 | 136,701 |
| 2016-11-22 | $59.92 | $60.92 | $59.51 | $60.73 | $55.83 | 172,752 |
| 2016-11-21 | $60.11 | $60.18 | $59.09 | $59.54 | $54.74 | 112,978 |
| 2016-11-18 | $59.34 | $59.89 | $59.34 | $59.68 | $54.87 | 98,547 |
| 2016-11-17 | $59.79 | $60.13 | $59.03 | $59.19 | $54.42 | 65,295 |
| 2016-11-16 | $59.93 | $60.36 | $59.54 | $59.59 | $54.79 | 112,179 |
| 2016-11-15 | $59.59 | $60.74 | $59.51 | $59.93 | $55.10 | 99,415 |
| 2016-11-14 | $60.05 | $61.46 | $59.66 | $60.21 | $55.36 | 166,494 |
| 2016-11-11 | $59.24 | $60.08 | $58.80 | $59.55 | $54.75 | 239,641 |
| 2016-11-10 | $57.96 | $59.85 | $57.29 | $59.39 | $54.60 | 291,622 |
| 2016-11-09 | $54.82 | $57.58 | $54.82 | $56.95 | $52.36 | 233,876 |
| 2016-11-08 | $55.46 | $55.74 | $54.87 | $55.03 | $50.59 | 75,189 |
| 2016-11-07 | $55.60 | $56.31 | $55.10 | $55.51 | $51.03 | 218,202 |
| 2016-11-04 | $53.31 | $55.54 | $52.80 | $54.60 | $50.20 | 131,775 |
| 2016-11-03 | $52.00 | $53.96 | $52.00 | $53.18 | $48.89 | 179,449 |
| 2016-11-02 | $53.39 | $53.81 | $52.82 | $52.84 | $48.58 | 85,635 |
| 2016-11-01 | $54.11 | $54.30 | $52.91 | $53.45 | $49.14 | 123,421 |
| 2016-10-31 | $54.01 | $54.48 | $53.44 | $54.12 | $49.76 | 73,492 |
| 2016-10-28 | $54.17 | $54.35 | $53.69 | $53.73 | $49.40 | 95,913 |
| 2016-10-27 | $54.45 | $54.50 | $53.93 | $54.20 | $49.83 | 79,555 |
| 2016-10-26 | $54.04 | $54.81 | $54.04 | $54.30 | $49.92 | 102,930 |
| 2016-10-25 | $55.42 | $55.94 | $54.28 | $54.34 | $49.96 | 63,802 |
| 2016-10-24 | $55.52 | $56.16 | $55.40 | $55.56 | $51.08 | 56,472 |
| 2016-10-21 | $55.30 | $55.65 | $55.04 | $55.07 | $50.63 | 78,337 |
| 2016-10-20 | $56.03 | $56.40 | $55.72 | $55.79 | $51.29 | 108,174 |
| 2016-10-19 | $56.43 | $56.75 | $56.02 | $56.26 | $51.72 | 128,084 |
| 2016-10-18 | $56.95 | $56.95 | $56.10 | $56.26 | $51.72 | 64,727 |
| 2016-10-17 | $55.81 | $56.53 | $55.18 | $56.27 | $51.73 | 72,411 |
| 2016-10-14 | $56.14 | $57.11 | $55.75 | $55.97 | $51.46 | 93,563 |
| 2016-10-13 | $55.38 | $56.43 | $55.08 | $55.97 | $51.46 | 111,318 |
| 2016-10-12 | $55.49 | $56.57 | $54.50 | $55.86 | $51.36 | 52,273 |
| 2016-10-11 | $56.05 | $56.05 | $54.95 | $55.53 | $51.05 | 74,312 |
| 2016-10-10 | $56.67 | $57.00 | $56.06 | $56.26 | $51.72 | 68,497 |
| 2016-10-07 | $56.73 | $56.73 | $56.11 | $56.24 | $51.71 | 86,152 |
| 2016-10-06 | $56.99 | $57.04 | $56.15 | $56.83 | $52.25 | 49,627 |
| 2016-10-05 | $56.70 | $57.35 | $56.02 | $57.20 | $52.59 | 92,963 |
| 2016-10-04 | $56.45 | $57.03 | $56.02 | $56.16 | $51.63 | 71,994 |
| 2016-10-03 | $56.62 | $56.86 | $56.16 | $56.27 | $51.73 | 90,903 |
| 2016-09-30 | $56.23 | $57.26 | $56.19 | $56.82 | $52.24 | 154,233 |
| 2016-09-29 | $56.73 | $57.07 | $55.96 | $56.07 | $51.55 | 76,132 |
| 2016-09-28 | $55.89 | $57.04 | $55.89 | $56.98 | $52.39 | 91,752 |
| 2016-09-27 | $55.81 | $55.97 | $55.12 | $55.78 | $51.28 | 90,887 |
| 2016-09-26 | $55.83 | $56.45 | $55.68 | $55.94 | $51.43 | 131,150 |
| 2016-09-23 | $56.44 | $57.47 | $56.21 | $56.44 | $51.89 | 133,546 |
| 2016-09-22 | $56.29 | $57.09 | $55.84 | $57.07 | $52.47 | 87,666 |
| 2016-09-21 | $55.75 | $56.11 | $54.99 | $55.85 | $51.35 | 77,111 |
| 2016-09-20 | $55.26 | $55.53 | $54.86 | $55.37 | $50.91 | 103,473 |
| 2016-09-19 | $55.35 | $56.05 | $54.33 | $54.95 | $50.52 | 105,256 |
| 2016-09-16 | $55.05 | $55.48 | $54.87 | $55.00 | $50.57 | 193,712 |
| 2016-09-15 | $55.00 | $55.40 | $54.71 | $55.03 | $50.59 | 109,797 |
| 2016-09-14 | $55.12 | $55.34 | $54.27 | $54.86 | $50.44 | 143,726 |
| 2016-09-13 | $54.73 | $55.41 | $54.38 | $55.00 | $50.57 | 284,081 |
| 2016-09-12 | $54.63 | $55.45 | $54.03 | $55.32 | $50.86 | 194,817 |
| 2016-09-09 | $55.53 | $55.61 | $54.92 | $55.10 | $50.66 | 268,420 |
| 2016-09-08 | $55.13 | $56.31 | $54.79 | $56.03 | $51.51 | 150,843 |
| 2016-09-07 | $54.47 | $55.25 | $54.18 | $55.21 | $50.76 | 125,318 |
| 2016-09-06 | $54.83 | $54.83 | $54.03 | $54.37 | $49.99 | 60,690 |
| 2016-09-02 | $54.67 | $54.86 | $53.92 | $54.56 | $50.16 | 111,870 |
| 2016-09-01 | $54.03 | $54.61 | $53.37 | $54.20 | $49.83 | 125,465 |
| 2016-08-31 | $54.84 | $54.94 | $53.20 | $53.90 | $49.55 | 176,068 |
| 2016-08-30 | $54.43 | $55.47 | $54.10 | $55.04 | $50.60 | 153,720 |
| 2016-08-29 | $54.46 | $54.50 | $54.03 | $54.44 | $49.86 | 77,498 |
| 2016-08-26 | $54.01 | $54.43 | $53.77 | $54.37 | $49.80 | 196,406 |
| 2016-08-25 | $52.89 | $54.02 | $52.67 | $53.98 | $49.44 | 138,765 |
| 2016-08-24 | $52.82 | $52.96 | $52.31 | $52.93 | $48.48 | 121,918 |
| 2016-08-23 | $53.19 | $53.63 | $52.87 | $52.91 | $48.46 | 48,365 |
| 2016-08-22 | $52.39 | $52.80 | $52.02 | $52.79 | $48.35 | 70,029 |
| 2016-08-19 | $52.83 | $52.83 | $52.38 | $52.75 | $48.31 | 52,645 |
| 2016-08-18 | $52.87 | $52.95 | $52.05 | $52.94 | $48.49 | 85,862 |
| 2016-08-17 | $52.50 | $53.06 | $52.39 | $52.69 | $48.26 | 108,919 |
| 2016-08-16 | $52.58 | $52.88 | $52.08 | $52.62 | $48.19 | 108,721 |
| 2016-08-15 | $52.44 | $52.78 | $52.44 | $52.54 | $48.12 | 72,756 |
| 2016-08-12 | $51.85 | $52.36 | $51.54 | $52.14 | $47.75 | 112,804 |
| 2016-08-11 | $50.78 | $52.13 | $50.73 | $51.95 | $47.58 | 133,101 |
| 2016-08-10 | $50.42 | $50.74 | $50.08 | $50.62 | $46.36 | 133,218 |
| 2016-08-09 | $50.50 | $50.82 | $49.91 | $50.42 | $46.18 | 253,729 |
| 2016-08-08 | $49.92 | $50.88 | $49.92 | $50.50 | $46.25 | 238,288 |
| 2016-08-05 | $49.83 | $50.40 | $49.58 | $49.89 | $45.69 | 220,714 |
| 2016-08-04 | $50.50 | $50.88 | $49.55 | $49.58 | $45.41 | 248,553 |
| 2016-08-03 | $46.50 | $52.00 | $46.50 | $50.50 | $46.25 | 722,954 |
| 2016-08-02 | $45.90 | $46.61 | $45.75 | $46.10 | $42.22 | 268,126 |
| 2016-08-01 | $45.82 | $46.26 | $45.35 | $45.96 | $42.09 | 254,861 |
| 2016-07-29 | $45.74 | $46.33 | $45.51 | $45.75 | $41.90 | 130,588 |
| 2016-07-28 | $46.48 | $46.55 | $45.73 | $45.95 | $42.08 | 158,952 |
| 2016-07-27 | $46.44 | $46.64 | $45.90 | $46.54 | $42.62 | 235,606 |
| 2016-07-26 | $46.01 | $46.64 | $46.01 | $46.25 | $42.36 | 209,470 |
| 2016-07-25 | $46.48 | $46.94 | $45.89 | $45.95 | $42.08 | 113,380 |
| 2016-07-22 | $46.70 | $47.10 | $46.41 | $46.66 | $42.73 | 117,400 |
| 2016-07-21 | $47.34 | $47.83 | $46.60 | $46.72 | $42.79 | 87,862 |
| 2016-07-20 | $47.12 | $47.88 | $46.59 | $47.36 | $43.38 | 71,490 |
| 2016-07-19 | $47.63 | $47.63 | $46.97 | $47.04 | $43.08 | 59,251 |
| 2016-07-18 | $47.79 | $48.24 | $47.33 | $47.93 | $43.90 | 93,482 |
| 2016-07-15 | $48.16 | $48.31 | $47.58 | $47.99 | $43.95 | 235,543 |
| 2016-07-14 | $48.43 | $48.48 | $47.59 | $47.84 | $43.82 | 126,133 |
| 2016-07-13 | $48.42 | $48.46 | $47.65 | $47.89 | $43.86 | 88,311 |
| 2016-07-12 | $47.24 | $48.53 | $46.99 | $48.17 | $44.12 | 122,246 |
| 2016-07-11 | $46.20 | $46.98 | $46.20 | $46.63 | $42.71 | 84,482 |
| 2016-07-08 | $44.57 | $46.08 | $44.33 | $45.82 | $41.97 | 103,910 |
| 2016-07-07 | $43.97 | $44.89 | $43.41 | $44.03 | $40.33 | 147,356 |
| 2016-07-06 | $43.53 | $44.24 | $43.19 | $43.93 | $40.23 | 98,122 |
| 2016-07-05 | $44.75 | $44.75 | $43.52 | $43.97 | $40.27 | 109,829 |
| 2016-07-01 | $44.19 | $45.22 | $44.11 | $44.87 | $41.10 | 131,673 |
| 2016-06-30 | $43.90 | $44.43 | $43.23 | $44.39 | $40.66 | 161,544 |
| 2016-06-29 | $43.95 | $44.39 | $43.33 | $43.91 | $40.22 | 105,326 |
| 2016-06-28 | $43.50 | $43.79 | $42.88 | $43.36 | $39.71 | 130,408 |
| 2016-06-27 | $44.41 | $44.41 | $42.56 | $42.83 | $39.23 | 160,939 |
| 2016-06-24 | $45.88 | $46.02 | $44.56 | $44.99 | $41.21 | 436,239 |
| 2016-06-23 | $47.84 | $48.32 | $47.38 | $48.02 | $43.98 | 204,724 |
| 2016-06-22 | $47.48 | $48.06 | $46.78 | $47.29 | $43.31 | 138,221 |
| 2016-06-21 | $48.36 | $49.12 | $46.98 | $47.39 | $43.40 | 93,902 |
| 2016-06-20 | $48.69 | $49.10 | $48.34 | $48.36 | $44.29 | 79,666 |
| 2016-06-17 | $47.64 | $48.60 | $47.64 | $47.86 | $43.83 | 166,255 |
| 2016-06-16 | $46.95 | $47.75 | $46.27 | $47.56 | $43.56 | 78,477 |
| 2016-06-15 | $47.56 | $48.20 | $47.03 | $47.46 | $43.47 | 91,144 |
| 2016-06-14 | $48.41 | $48.84 | $47.11 | $47.50 | $43.50 | 99,041 |
| 2016-06-13 | $48.65 | $49.08 | $47.70 | $47.80 | $43.78 | 79,598 |
| 2016-06-10 | $49.48 | $49.73 | $48.30 | $48.74 | $44.64 | 120,450 |
| 2016-06-09 | $50.50 | $50.51 | $49.56 | $50.15 | $45.93 | 119,595 |
| 2016-06-08 | $51.11 | $51.17 | $50.69 | $50.91 | $46.63 | 172,662 |
| 2016-06-07 | $51.18 | $51.60 | $50.72 | $50.92 | $46.64 | 107,442 |
| 2016-06-06 | $50.14 | $51.44 | $49.73 | $51.32 | $47.00 | 123,931 |
| 2016-06-03 | $50.50 | $50.50 | $49.60 | $49.91 | $45.71 | 121,786 |
| 2016-06-02 | $50.76 | $50.83 | $49.95 | $50.39 | $46.15 | 155,633 |
| 2016-06-01 | $50.32 | $51.11 | $49.23 | $50.97 | $46.68 | 126,553 |
| 2016-05-31 | $50.44 | $50.76 | $50.24 | $50.57 | $46.32 | 133,765 |
| 2016-05-27 | $49.66 | $50.57 | $49.48 | $50.24 | $46.01 | 96,663 |
| 2016-05-26 | $50.58 | $50.58 | $49.18 | $49.80 | $45.42 | 97,501 |
| 2016-05-25 | $49.48 | $50.38 | $49.16 | $49.74 | $45.37 | 87,731 |
| 2016-05-24 | $48.19 | $49.36 | $47.57 | $49.23 | $44.90 | 121,734 |
| 2016-05-23 | $48.11 | $48.82 | $47.22 | $47.86 | $43.65 | 87,693 |
| 2016-05-20 | $47.53 | $48.24 | $47.09 | $48.12 | $43.89 | 113,954 |
| 2016-05-19 | $47.09 | $47.67 | $46.41 | $47.32 | $43.16 | 117,524 |
| 2016-05-18 | $47.22 | $48.24 | $47.06 | $47.55 | $43.37 | 164,122 |
| 2016-05-17 | $47.55 | $48.61 | $47.11 | $47.43 | $43.26 | 234,472 |
| 2016-05-16 | $47.50 | $48.43 | $47.28 | $47.60 | $43.41 | 99,775 |
| 2016-05-13 | $47.80 | $48.47 | $47.13 | $47.16 | $43.01 | 120,657 |
| 2016-05-12 | $48.26 | $48.87 | $47.14 | $48.04 | $43.82 | 183,167 |
| 2016-05-11 | $47.29 | $49.46 | $47.16 | $48.02 | $43.80 | 181,271 |
| 2016-05-10 | $46.62 | $47.67 | $46.31 | $47.18 | $43.03 | 160,289 |
| 2016-05-09 | $46.82 | $47.34 | $45.79 | $46.14 | $42.08 | 219,557 |
| 2016-05-06 | $46.98 | $47.16 | $45.87 | $46.98 | $42.85 | 288,959 |
| 2016-05-05 | $48.17 | $49.51 | $44.60 | $47.04 | $42.90 | 773,554 |
| 2016-05-04 | $57.50 | $57.79 | $56.14 | $56.28 | $51.33 | 106,659 |
| 2016-05-03 | $58.60 | $59.25 | $57.18 | $57.85 | $52.76 | 140,053 |
| 2016-05-02 | $58.70 | $59.45 | $58.40 | $59.33 | $54.11 | 100,403 |
| 2016-04-29 | $58.64 | $59.57 | $57.83 | $58.58 | $53.43 | 80,393 |
| 2016-04-28 | $60.00 | $60.47 | $58.49 | $58.68 | $53.52 | 61,075 |
| 2016-04-27 | $59.89 | $60.44 | $59.67 | $60.19 | $54.90 | 76,873 |
| 2016-04-26 | $59.32 | $60.25 | $58.71 | $60.10 | $54.82 | 99,593 |
| 2016-04-25 | $59.22 | $59.48 | $58.52 | $59.12 | $53.92 | 68,863 |
| 2016-04-22 | $59.20 | $59.79 | $59.06 | $59.65 | $54.40 | 87,085 |
| 2016-04-21 | $59.46 | $59.60 | $59.01 | $59.09 | $53.89 | 54,740 |
| 2016-04-20 | $59.06 | $59.70 | $58.81 | $59.11 | $53.91 | 67,904 |
| 2016-04-19 | $59.00 | $59.33 | $58.48 | $59.14 | $53.94 | 72,342 |
| 2016-04-18 | $58.72 | $58.87 | $58.06 | $58.66 | $53.50 | 73,746 |
| 2016-04-15 | $57.94 | $58.69 | $57.60 | $58.25 | $53.13 | 64,591 |
| 2016-04-14 | $58.53 | $58.60 | $57.65 | $58.16 | $53.05 | 90,667 |
| 2016-04-13 | $57.59 | $58.52 | $57.05 | $58.39 | $53.26 | 155,549 |
| 2016-04-12 | $56.48 | $57.48 | $55.94 | $57.11 | $52.09 | 82,706 |
| 2016-04-11 | $56.61 | $57.54 | $56.29 | $56.33 | $51.38 | 45,146 |
| 2016-04-08 | $55.94 | $57.52 | $55.87 | $56.20 | $51.26 | 55,507 |
| 2016-04-07 | $55.77 | $56.36 | $54.87 | $55.40 | $50.53 | 84,417 |
| 2016-04-06 | $56.31 | $56.54 | $55.11 | $56.30 | $51.35 | 133,509 |
| 2016-04-05 | $56.67 | $57.13 | $56.13 | $56.39 | $51.43 | 134,788 |
| 2016-04-04 | $58.57 | $58.71 | $57.24 | $57.32 | $52.28 | 117,433 |
| 2016-04-01 | $57.20 | $58.81 | $56.57 | $58.58 | $53.43 | 122,786 |
| 2016-03-31 | $58.11 | $58.33 | $57.02 | $57.68 | $52.61 | 131,351 |
| 2016-03-30 | $58.83 | $59.04 | $57.71 | $58.14 | $53.03 | 114,656 |
| 2016-03-29 | $56.98 | $58.68 | $56.67 | $58.56 | $53.41 | 160,221 |
| 2016-03-28 | $58.01 | $58.01 | $56.40 | $57.29 | $52.25 | 90,171 |
| 2016-03-24 | $56.38 | $57.96 | $55.29 | $57.96 | $52.86 | 166,409 |
| 2016-03-23 | $58.31 | $58.98 | $56.68 | $56.76 | $51.77 | 102,326 |
| 2016-03-22 | $58.66 | $59.98 | $57.56 | $58.56 | $53.41 | 103,666 |
| 2016-03-21 | $59.63 | $59.88 | $58.35 | $59.08 | $53.88 | 242,396 |
| 2016-03-18 | $63.81 | $63.82 | $59.72 | $60.12 | $54.83 | 676,610 |
| 2016-03-17 | $56.79 | $59.39 | $56.79 | $58.35 | $53.22 | 160,093 |
| 2016-03-16 | $55.27 | $56.93 | $55.27 | $56.64 | $51.66 | 143,192 |
| 2016-03-15 | $55.71 | $56.03 | $55.00 | $55.55 | $50.67 | 121,486 |
| 2016-03-14 | $56.96 | $57.08 | $55.88 | $56.41 | $51.45 | 79,461 |
| 2016-03-11 | $54.67 | $57.42 | $54.41 | $57.26 | $52.22 | 109,888 |
| 2016-03-10 | $57.35 | $57.35 | $53.09 | $54.13 | $49.37 | 218,806 |
| 2016-03-09 | $56.12 | $57.85 | $55.36 | $57.15 | $52.12 | 145,331 |
| 2016-03-08 | $58.61 | $58.61 | $55.72 | $55.76 | $50.86 | 171,599 |
| 2016-03-07 | $57.10 | $59.02 | $56.96 | $58.91 | $53.73 | 256,906 |
| 2016-03-04 | $57.89 | $58.48 | $56.95 | $57.35 | $52.12 | 257,181 |
| 2016-03-03 | $55.39 | $59.41 | $54.87 | $57.89 | $52.61 | 507,309 |
| 2016-03-02 | $53.24 | $55.44 | $52.91 | $55.35 | $50.30 | 353,251 |
| 2016-03-01 | $52.30 | $53.59 | $51.94 | $53.50 | $48.62 | 165,179 |
| 2016-02-29 | $52.12 | $52.50 | $51.45 | $51.88 | $47.15 | 186,365 |
| 2016-02-26 | $51.54 | $52.29 | $51.05 | $51.88 | $47.15 | 164,217 |
| 2016-02-25 | $45.00 | $51.30 | $45.00 | $50.99 | $46.34 | 345,741 |
| 2016-02-24 | $43.42 | $43.92 | $42.84 | $43.27 | $39.32 | 201,805 |
| 2016-02-23 | $44.12 | $44.90 | $43.48 | $43.85 | $39.85 | 90,266 |
| 2016-02-22 | $44.48 | $45.11 | $44.26 | $44.34 | $40.30 | 64,905 |
| 2016-02-19 | $43.63 | $44.11 | $42.81 | $43.94 | $39.93 | 71,855 |
| 2016-02-18 | $44.63 | $45.03 | $43.32 | $43.78 | $39.79 | 91,466 |
| 2016-02-17 | $43.53 | $45.30 | $43.53 | $44.47 | $40.42 | 118,743 |
| 2016-02-16 | $42.69 | $43.45 | $42.11 | $43.14 | $39.21 | 64,572 |
| 2016-02-12 | $40.71 | $42.38 | $40.38 | $42.23 | $38.38 | 77,596 |
| 2016-02-11 | $40.40 | $40.83 | $39.90 | $40.22 | $36.55 | 163,592 |
| 2016-02-10 | $40.95 | $41.83 | $40.49 | $41.08 | $37.33 | 84,866 |
| 2016-02-09 | $41.32 | $41.62 | $39.90 | $40.67 | $36.96 | 77,030 |
| 2016-02-08 | $41.92 | $42.33 | $41.09 | $41.93 | $38.11 | 83,220 |
| 2016-02-05 | $43.04 | $43.42 | $42.28 | $42.33 | $38.47 | 99,893 |
| 2016-02-04 | $41.87 | $43.93 | $41.87 | $43.27 | $39.32 | 101,077 |
| 2016-02-03 | $42.18 | $42.26 | $40.79 | $41.98 | $38.15 | 88,959 |
| 2016-02-02 | $41.58 | $41.79 | $40.81 | $41.61 | $37.82 | 95,684 |
| 2016-02-01 | $43.83 | $43.83 | $41.73 | $42.12 | $38.28 | 180,616 |
| 2016-01-29 | $42.86 | $44.51 | $42.86 | $44.47 | $40.42 | 235,758 |
| 2016-01-28 | $42.31 | $43.00 | $41.87 | $42.53 | $38.65 | 122,462 |
| 2016-01-27 | $41.50 | $42.55 | $41.20 | $41.59 | $37.80 | 95,440 |
| 2016-01-26 | $40.32 | $42.13 | $40.00 | $41.71 | $37.91 | 99,601 |
| 2016-01-25 | $40.62 | $40.76 | $39.83 | $40.00 | $36.35 | 106,225 |
| 2016-01-22 | $40.95 | $42.32 | $40.05 | $40.74 | $37.03 | 140,333 |
| 2016-01-21 | $39.84 | $41.11 | $39.42 | $40.34 | $36.66 | 161,375 |
| 2016-01-20 | $39.33 | $40.10 | $37.53 | $39.75 | $36.13 | 216,906 |
| 2016-01-19 | $41.21 | $41.21 | $39.09 | $39.93 | $36.29 | 322,592 |
| 2016-01-15 | $40.20 | $40.98 | $39.60 | $40.77 | $37.05 | 124,293 |
| 2016-01-14 | $41.19 | $41.78 | $40.32 | $41.22 | $37.46 | 137,957 |
| 2016-01-13 | $43.02 | $43.30 | $40.95 | $41.08 | $37.33 | 133,669 |
| 2016-01-12 | $43.66 | $43.85 | $41.63 | $42.69 | $38.80 | 186,959 |
| 2016-01-11 | $44.44 | $44.46 | $43.11 | $43.36 | $39.41 | 211,118 |
| 2016-01-08 | $45.29 | $45.69 | $44.08 | $44.38 | $40.33 | 198,334 |
| 2016-01-07 | $45.90 | $46.46 | $44.61 | $45.13 | $41.02 | 194,343 |
| 2016-01-06 | $42.81 | $48.11 | $42.41 | $47.16 | $42.86 | 627,299 |
| 2016-01-05 | $42.96 | $43.46 | $41.13 | $43.32 | $39.37 | 232,240 |
| 2016-01-04 | $43.19 | $43.49 | $42.45 | $42.97 | $39.05 | 155,184 |
| 2015-12-31 | $44.61 | $44.80 | $43.82 | $43.84 | $39.84 | 79,270 |
| 2015-12-30 | $44.74 | $45.57 | $44.44 | $44.63 | $40.56 | 67,569 |
| 2015-12-29 | $44.60 | $45.03 | $43.97 | $44.96 | $40.86 | 89,633 |
| 2015-12-28 | $44.87 | $45.26 | $44.03 | $44.36 | $40.32 | 93,218 |
| 2015-12-24 | $44.99 | $45.47 | $44.91 | $45.21 | $41.09 | 83,327 |
| 2015-12-23 | $45.38 | $45.47 | $44.71 | $45.02 | $40.92 | 172,177 |
| 2015-12-22 | $43.50 | $45.02 | $43.17 | $44.89 | $40.80 | 74,874 |
| 2015-12-21 | $43.81 | $44.10 | $43.10 | $43.43 | $39.47 | 105,998 |
| 2015-12-18 | $43.95 | $44.03 | $43.06 | $43.58 | $39.61 | 394,627 |
| 2015-12-17 | $45.08 | $45.17 | $43.95 | $44.04 | $40.02 | 113,659 |
| 2015-12-16 | $44.50 | $45.08 | $44.26 | $44.95 | $40.85 | 123,304 |
| 2015-12-15 | $44.98 | $45.16 | $44.12 | $44.30 | $40.26 | 118,703 |
| 2015-12-14 | $45.46 | $45.87 | $44.27 | $44.72 | $40.64 | 148,201 |
| 2015-12-11 | $45.44 | $45.77 | $45.14 | $45.48 | $41.33 | 118,370 |
| 2015-12-10 | $45.99 | $46.76 | $45.99 | $46.16 | $41.95 | 88,233 |
| 2015-12-09 | $46.84 | $47.25 | $45.70 | $46.04 | $41.84 | 306,435 |
| 2015-12-08 | $48.13 | $48.39 | $47.17 | $47.28 | $42.97 | 124,533 |
| 2015-12-07 | $50.52 | $50.52 | $48.61 | $48.71 | $44.27 | 215,479 |
| 2015-12-04 | $50.28 | $51.01 | $49.93 | $50.78 | $46.15 | 195,163 |
| 2015-12-03 | $51.60 | $51.74 | $50.20 | $50.26 | $45.68 | 93,088 |
| 2015-12-02 | $51.19 | $52.09 | $51.05 | $51.55 | $46.85 | 278,264 |
| 2015-12-01 | $50.41 | $51.60 | $50.35 | $51.32 | $46.64 | 167,728 |
| 2015-11-30 | $50.07 | $50.49 | $49.72 | $50.14 | $45.57 | 197,723 |
| 2015-11-27 | $50.10 | $50.22 | $49.43 | $50.01 | $45.45 | 63,557 |
| 2015-11-25 | $51.07 | $51.99 | $49.96 | $50.19 | $45.61 | 125,367 |
| 2015-11-24 | $49.66 | $51.50 | $49.26 | $51.30 | $46.44 | 139,370 |
| 2015-11-23 | $49.12 | $49.95 | $48.85 | $49.74 | $45.03 | 76,666 |
| 2015-11-20 | $49.41 | $49.47 | $48.86 | $49.09 | $44.44 | 171,642 |
| 2015-11-19 | $49.25 | $49.37 | $48.83 | $49.10 | $44.45 | 111,586 |
| 2015-11-18 | $49.20 | $49.58 | $48.80 | $49.25 | $44.58 | 240,063 |
| 2015-11-17 | $49.15 | $49.63 | $48.59 | $49.10 | $44.45 | 166,318 |
| 2015-11-16 | $49.04 | $49.79 | $48.54 | $49.21 | $44.55 | 280,091 |
| 2015-11-13 | $49.05 | $49.67 | $48.85 | $49.06 | $44.41 | 230,710 |
| 2015-11-12 | $50.21 | $50.74 | $49.02 | $49.19 | $44.53 | 108,058 |
| 2015-11-11 | $51.48 | $51.48 | $50.24 | $50.79 | $45.98 | 93,727 |
| 2015-11-10 | $50.91 | $51.27 | $49.95 | $51.25 | $46.39 | 136,193 |
| 2015-11-09 | $51.39 | $51.39 | $50.10 | $51.08 | $46.24 | 127,069 |
| 2015-11-06 | $51.33 | $51.94 | $50.59 | $51.38 | $46.51 | 135,173 |
| 2015-11-05 | $51.84 | $52.29 | $50.84 | $51.67 | $46.77 | 133,716 |
| 2015-11-04 | $51.97 | $52.49 | $51.59 | $51.84 | $46.93 | 180,158 |
| 2015-11-03 | $51.41 | $52.90 | $51.18 | $51.94 | $47.02 | 214,388 |
| 2015-11-02 | $49.03 | $52.33 | $48.87 | $51.36 | $46.49 | 318,504 |
| 2015-10-30 | $48.25 | $50.97 | $47.88 | $49.11 | $44.46 | 372,137 |
| 2015-10-29 | $44.64 | $50.10 | $44.64 | $48.33 | $43.75 | 637,558 |
| 2015-10-28 | $43.22 | $44.15 | $42.97 | $43.77 | $39.62 | 256,295 |
| 2015-10-27 | $43.87 | $44.47 | $42.71 | $43.18 | $39.09 | 159,071 |
| 2015-10-26 | $44.91 | $45.32 | $44.07 | $44.27 | $40.07 | 166,083 |
| 2015-10-23 | $45.94 | $46.22 | $44.83 | $45.01 | $40.74 | 189,943 |
| 2015-10-22 | $44.16 | $46.52 | $43.85 | $45.71 | $41.38 | 198,982 |
| 2015-10-21 | $45.00 | $45.13 | $43.99 | $44.02 | $39.85 | 121,356 |
| 2015-10-20 | $44.67 | $45.51 | $44.54 | $44.87 | $40.62 | 95,144 |
| 2015-10-19 | $44.82 | $45.26 | $44.27 | $44.81 | $40.56 | 85,440 |
| 2015-10-16 | $46.51 | $47.17 | $44.59 | $44.99 | $40.73 | 121,475 |
| 2015-10-15 | $45.94 | $46.57 | $45.10 | $46.45 | $42.05 | 106,713 |
| 2015-10-14 | $45.91 | $46.30 | $45.12 | $45.83 | $41.49 | 122,469 |
| 2015-10-13 | $45.99 | $46.69 | $45.64 | $45.79 | $41.45 | 129,656 |
| 2015-10-12 | $47.25 | $47.32 | $45.85 | $46.20 | $41.82 | 78,276 |
| 2015-10-09 | $46.63 | $47.76 | $46.23 | $47.22 | $42.74 | 191,256 |
| 2015-10-08 | $44.70 | $46.62 | $44.22 | $46.46 | $42.06 | 195,360 |
| 2015-10-07 | $43.52 | $44.98 | $43.48 | $44.77 | $40.53 | 207,099 |
| 2015-10-06 | $43.37 | $44.64 | $43.01 | $43.24 | $39.14 | 235,240 |
| 2015-10-05 | $40.82 | $43.62 | $40.81 | $43.32 | $39.21 | 323,120 |
| 2015-10-02 | $38.32 | $40.71 | $38.32 | $40.56 | $36.72 | 553,515 |
| 2015-10-01 | $39.32 | $39.32 | $38.20 | $38.34 | $34.71 | 226,364 |
| 2015-09-30 | $38.90 | $39.47 | $38.59 | $39.17 | $35.46 | 217,636 |
| 2015-09-29 | $39.24 | $39.24 | $38.08 | $38.61 | $34.95 | 150,812 |
| 2015-09-28 | $40.46 | $40.62 | $38.99 | $39.11 | $35.40 | 171,570 |
| 2015-09-25 | $41.12 | $41.27 | $40.43 | $40.71 | $36.85 | 132,187 |
| 2015-09-24 | $40.47 | $41.02 | $39.56 | $40.79 | $36.92 | 170,725 |
| 2015-09-23 | $42.25 | $42.28 | $40.42 | $40.62 | $36.77 | 155,954 |
| 2015-09-22 | $43.22 | $43.22 | $41.67 | $42.07 | $38.08 | 153,661 |
| 2015-09-21 | $44.07 | $44.58 | $43.37 | $43.64 | $39.50 | 131,641 |
| 2015-09-18 | $43.82 | $44.12 | $43.36 | $43.80 | $39.65 | 343,910 |
| 2015-09-17 | $44.25 | $44.79 | $43.90 | $44.31 | $40.11 | 200,649 |
| 2015-09-16 | $43.65 | $44.64 | $43.52 | $44.29 | $40.09 | 101,379 |
| 2015-09-15 | $43.12 | $44.01 | $42.93 | $43.76 | $39.61 | 110,225 |
| 2015-09-14 | $44.06 | $44.06 | $42.78 | $43.04 | $38.96 | 78,705 |
| 2015-09-11 | $44.16 | $44.35 | $43.53 | $44.03 | $39.86 | 105,219 |
| 2015-09-10 | $44.37 | $44.95 | $43.90 | $44.47 | $40.26 | 165,407 |
| 2015-09-09 | $45.22 | $45.22 | $44.31 | $44.36 | $40.16 | 192,038 |
| 2015-09-08 | $44.98 | $45.14 | $44.31 | $44.80 | $40.55 | 132,434 |
| 2015-09-04 | $44.09 | $44.41 | $43.42 | $44.19 | $40.00 | 191,873 |
| 2015-09-03 | $44.56 | $44.99 | $44.05 | $44.58 | $40.35 | 131,220 |
| 2015-09-02 | $45.10 | $45.77 | $44.35 | $44.71 | $40.47 | 219,656 |
EnPro Industries Inc (NPO) News Headlines
Recent EnPro Industries Inc (NPO) News
Similar Companies to EnPro Industries Inc (NPO) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |