Insperity Inc (NSP) Exchange: NYSE
Data as of April 19, 2024
$108.44 ($0.62) 0.58%
Insperity Inc - Daily Information
Click for more stock information on Insperity Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $107.87 |
| Previous Close | $108.44 |
| High | $108.87 |
| Low | $107.77 |
| Adjusted Open | $107.87 |
| Previous Adjusted Close | $108.44 |
| Adjusted High | $108.87 |
| Adjusted Low | $107.77 |
About Insperity Inc (NSP)
Insperity Inc (NSP) is a human resources, consultation, and business performance improvement company based in Kingwood, Texas. Founded in 1986 and formerly known as Administaff Inc, the company provides goals performance review, planning, organizational development and other human resources services to small and medium-sized businesses. It has grown from 56 clients and 350 worksite employees in 1986 to over 10,000 clients and 130,000 worksite employees in 2020.
Invest in Insperity Inc (NSP)
Historical Stock Data for Insperity Inc (NSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $107.87 | $108.87 | $107.77 | $108.44 | $108.44 | 237,157 |
| 2024-04-08 | $106.24 | $108.12 | $106.05 | $107.82 | $107.82 | 241,085 |
| 2024-04-05 | $105.47 | $106.28 | $104.68 | $105.80 | $105.80 | 275,034 |
| 2024-04-04 | $108.63 | $109.06 | $105.48 | $105.61 | $105.61 | 242,440 |
| 2024-04-03 | $106.11 | $107.85 | $105.86 | $107.43 | $107.43 | 228,723 |
| 2024-04-02 | $106.50 | $108.16 | $106.20 | $107.05 | $107.05 | 400,898 |
| 2024-04-01 | $109.42 | $109.42 | $107.23 | $107.51 | $107.51 | 342,898 |
| 2024-03-28 | $108.59 | $110.72 | $108.56 | $109.61 | $109.61 | 409,552 |
| 2024-03-27 | $106.64 | $108.65 | $106.25 | $108.57 | $108.57 | 315,522 |
| 2024-03-26 | $106.70 | $106.70 | $104.17 | $105.63 | $105.63 | 372,139 |
| 2024-03-25 | $104.54 | $106.03 | $104.00 | $105.69 | $105.69 | 444,613 |
| 2024-03-22 | $103.68 | $105.88 | $103.30 | $105.07 | $105.07 | 357,412 |
| 2024-03-21 | $101.85 | $103.85 | $101.49 | $102.93 | $102.93 | 232,728 |
| 2024-03-20 | $99.67 | $101.74 | $99.31 | $101.26 | $101.26 | 210,910 |
| 2024-03-19 | $98.80 | $99.90 | $98.31 | $99.57 | $99.57 | 242,654 |
| 2024-03-18 | $98.15 | $99.55 | $97.75 | $98.92 | $98.92 | 391,398 |
| 2024-03-15 | $97.72 | $99.76 | $97.72 | $98.41 | $98.41 | 1,940,644 |
| 2024-03-14 | $98.15 | $98.39 | $96.59 | $98.28 | $98.28 | 422,285 |
| 2024-03-13 | $99.69 | $100.75 | $97.94 | $98.07 | $98.07 | 398,117 |
| 2024-03-12 | $100.27 | $100.38 | $98.97 | $100.23 | $100.23 | 267,970 |
| 2024-03-11 | $101.04 | $101.88 | $99.81 | $100.84 | $100.84 | 311,290 |
| 2024-03-08 | $100.99 | $102.27 | $100.88 | $101.00 | $101.00 | 369,219 |
| 2024-03-07 | $101.63 | $102.53 | $100.05 | $100.39 | $100.39 | 385,625 |
| 2024-03-06 | $99.38 | $103.87 | $98.88 | $101.37 | $101.37 | 688,649 |
| 2024-03-05 | $98.53 | $99.07 | $95.15 | $95.59 | $95.59 | 329,215 |
| 2024-03-04 | $102.75 | $102.80 | $98.62 | $98.80 | $98.80 | 468,411 |
| 2024-03-01 | $101.42 | $103.49 | $101.14 | $102.59 | $102.59 | 320,845 |
| 2024-02-29 | $100.66 | $102.20 | $100.53 | $101.79 | $101.79 | 558,654 |
| 2024-02-28 | $96.96 | $100.47 | $96.96 | $100.29 | $100.29 | 467,725 |
| 2024-02-27 | $98.40 | $98.56 | $97.17 | $97.34 | $97.34 | 310,010 |
| 2024-02-26 | $98.10 | $98.75 | $97.39 | $98.22 | $98.22 | 278,423 |
| 2024-02-23 | $97.59 | $99.32 | $97.59 | $98.48 | $98.48 | 336,085 |
| 2024-02-22 | $96.35 | $98.40 | $95.58 | $97.56 | $97.56 | 350,119 |
| 2024-02-21 | $97.49 | $97.49 | $95.60 | $96.23 | $96.23 | 365,224 |
| 2024-02-20 | $95.74 | $97.51 | $95.52 | $97.38 | $97.38 | 355,745 |
| 2024-02-16 | $94.98 | $97.67 | $93.86 | $96.41 | $96.41 | 609,526 |
| 2024-02-15 | $93.04 | $94.94 | $92.26 | $94.72 | $94.72 | 474,877 |
| 2024-02-14 | $92.70 | $93.42 | $91.32 | $92.46 | $92.46 | 416,776 |
| 2024-02-13 | $94.12 | $94.26 | $91.85 | $92.29 | $92.29 | 384,590 |
| 2024-02-12 | $96.26 | $97.75 | $94.77 | $95.31 | $95.31 | 541,137 |
| 2024-02-09 | $96.20 | $96.54 | $93.21 | $96.37 | $96.37 | 616,283 |
| 2024-02-08 | $103.39 | $103.66 | $90.80 | $96.35 | $96.35 | 1,427,645 |
| 2024-02-07 | $113.39 | $114.29 | $112.44 | $113.06 | $113.06 | 264,135 |
| 2024-02-06 | $112.06 | $113.88 | $112.06 | $113.39 | $113.39 | 182,324 |
| 2024-02-05 | $113.33 | $113.33 | $111.92 | $112.35 | $112.35 | 175,498 |
| 2024-02-02 | $112.92 | $114.82 | $112.32 | $113.79 | $113.79 | 174,358 |
| 2024-02-01 | $114.75 | $114.75 | $112.50 | $114.06 | $114.06 | 268,999 |
| 2024-01-31 | $115.00 | $116.45 | $114.06 | $114.69 | $114.69 | 281,433 |
| 2024-01-30 | $113.94 | $115.11 | $113.34 | $115.00 | $115.00 | 393,404 |
| 2024-01-29 | $114.50 | $115.06 | $113.27 | $114.87 | $114.87 | 293,996 |
| 2024-01-26 | $113.37 | $115.33 | $113.37 | $114.62 | $114.62 | 305,002 |
| 2024-01-25 | $117.22 | $117.22 | $111.95 | $112.68 | $112.68 | 237,429 |
| 2024-01-24 | $115.90 | $117.48 | $114.99 | $117.43 | $117.43 | 186,401 |
| 2024-01-23 | $115.77 | $117.08 | $114.15 | $114.83 | $114.83 | 266,095 |
| 2024-01-22 | $115.50 | $116.47 | $114.46 | $114.84 | $114.84 | 200,602 |
| 2024-01-19 | $116.64 | $116.64 | $114.20 | $114.78 | $114.78 | 200,615 |
| 2024-01-18 | $116.26 | $116.59 | $114.80 | $116.10 | $116.10 | 160,082 |
| 2024-01-17 | $115.56 | $117.50 | $115.56 | $117.23 | $117.23 | 136,779 |
| 2024-01-16 | $115.87 | $117.04 | $115.46 | $116.47 | $116.47 | 122,661 |
| 2024-01-12 | $117.39 | $118.50 | $115.99 | $116.79 | $116.79 | 114,724 |
| 2024-01-11 | $116.09 | $117.22 | $114.62 | $116.77 | $116.77 | 145,741 |
| 2024-01-10 | $117.14 | $117.32 | $116.07 | $116.55 | $116.55 | 107,146 |
| 2024-01-09 | $116.31 | $117.37 | $115.72 | $117.34 | $117.34 | 142,227 |
| 2024-01-08 | $115.15 | $117.84 | $115.10 | $117.61 | $117.61 | 196,182 |
| 2024-01-05 | $115.73 | $116.82 | $114.81 | $115.16 | $115.16 | 163,803 |
| 2024-01-04 | $115.40 | $116.49 | $114.81 | $116.49 | $116.49 | 188,282 |
| 2024-01-03 | $119.02 | $119.02 | $114.96 | $115.03 | $115.03 | 201,324 |
| 2024-01-02 | $116.37 | $118.95 | $116.37 | $118.76 | $118.76 | 218,975 |
| 2023-12-29 | $116.30 | $118.18 | $116.30 | $117.22 | $117.22 | 226,514 |
| 2023-12-28 | $115.34 | $116.76 | $115.20 | $116.07 | $116.07 | 187,601 |
| 2023-12-27 | $117.54 | $117.73 | $115.76 | $115.85 | $115.85 | 226,200 |
| 2023-12-26 | $117.31 | $117.80 | $116.77 | $117.54 | $117.54 | 164,289 |
| 2023-12-22 | $117.00 | $117.87 | $116.27 | $117.13 | $117.13 | 178,482 |
| 2023-12-21 | $115.80 | $116.37 | $115.14 | $116.26 | $116.26 | 232,228 |
| 2023-12-20 | $117.61 | $119.26 | $115.41 | $115.59 | $115.59 | 254,116 |
| 2023-12-19 | $116.83 | $118.83 | $116.83 | $118.00 | $118.00 | 287,033 |
| 2023-12-18 | $116.00 | $117.42 | $114.53 | $116.26 | $116.26 | 244,507 |
| 2023-12-15 | $117.55 | $118.08 | $114.30 | $114.73 | $114.73 | 796,696 |
| 2023-12-14 | $119.14 | $119.41 | $115.86 | $117.46 | $117.46 | 272,081 |
| 2023-12-13 | $115.16 | $118.00 | $114.57 | $117.94 | $117.94 | 274,025 |
| 2023-12-12 | $117.05 | $117.05 | $115.11 | $115.96 | $115.96 | 240,996 |
| 2023-12-11 | $117.35 | $118.30 | $116.64 | $116.72 | $116.72 | 218,736 |
| 2023-12-08 | $117.27 | $118.03 | $116.49 | $117.25 | $117.25 | 329,204 |
| 2023-12-07 | $116.57 | $117.44 | $115.44 | $117.00 | $117.00 | 173,396 |
| 2023-12-06 | $115.91 | $116.99 | $115.02 | $116.82 | $116.82 | 166,292 |
| 2023-12-05 | $117.37 | $117.37 | $115.35 | $115.78 | $115.78 | 163,057 |
| 2023-12-04 | $115.46 | $118.14 | $115.46 | $117.42 | $117.42 | 195,311 |
| 2023-12-01 | $113.09 | $115.70 | $113.09 | $115.50 | $115.50 | 151,590 |
| 2023-11-30 | $112.27 | $114.06 | $111.67 | $113.75 | $113.19 | 259,027 |
| 2023-11-29 | $113.15 | $113.92 | $111.82 | $112.21 | $111.66 | 150,408 |
| 2023-11-28 | $113.32 | $113.93 | $112.56 | $112.77 | $112.22 | 142,371 |
| 2023-11-27 | $113.13 | $114.98 | $113.03 | $113.61 | $113.05 | 142,875 |
| 2023-11-24 | $113.19 | $114.39 | $112.84 | $113.78 | $113.22 | 79,014 |
| 2023-11-22 | $113.97 | $114.34 | $112.75 | $113.49 | $112.93 | 133,565 |
| 2023-11-21 | $112.47 | $113.59 | $111.81 | $113.21 | $112.65 | 117,148 |
| 2023-11-20 | $111.73 | $114.17 | $111.12 | $113.03 | $112.47 | 184,277 |
| 2023-11-17 | $111.01 | $112.52 | $109.67 | $112.20 | $111.65 | 236,216 |
| 2023-11-16 | $112.34 | $112.55 | $109.83 | $110.52 | $109.98 | 183,086 |
| 2023-11-15 | $111.78 | $113.27 | $111.50 | $111.91 | $111.36 | 244,534 |
| 2023-11-14 | $109.42 | $111.73 | $109.32 | $111.51 | $110.96 | 250,889 |
| 2023-11-13 | $108.64 | $109.42 | $107.81 | $107.82 | $107.29 | 199,498 |
| 2023-11-10 | $107.55 | $109.12 | $106.38 | $108.60 | $108.07 | 176,181 |
| 2023-11-09 | $107.73 | $108.12 | $106.54 | $107.25 | $106.72 | 166,400 |
| 2023-11-08 | $107.37 | $107.51 | $106.48 | $106.91 | $106.38 | 113,555 |
| 2023-11-07 | $106.97 | $107.69 | $106.36 | $107.19 | $106.66 | 128,786 |
| 2023-11-06 | $106.22 | $108.58 | $105.17 | $106.94 | $106.41 | 203,065 |
| 2023-11-03 | $109.65 | $109.65 | $106.73 | $108.55 | $108.55 | 298,597 |
| 2023-11-02 | $105.81 | $108.01 | $105.77 | $107.55 | $107.55 | 288,097 |
| 2023-11-01 | $105.53 | $106.63 | $101.73 | $103.98 | $103.98 | 473,497 |
| 2023-10-31 | $103.78 | $111.38 | $103.30 | $105.84 | $105.84 | 637,863 |
| 2023-10-30 | $96.30 | $98.72 | $95.93 | $96.49 | $96.49 | 528,610 |
| 2023-10-27 | $97.56 | $98.49 | $95.32 | $95.58 | $95.58 | 178,422 |
| 2023-10-26 | $95.67 | $99.23 | $95.67 | $98.17 | $98.17 | 237,060 |
| 2023-10-25 | $96.44 | $96.98 | $95.02 | $95.29 | $95.29 | 298,725 |
| 2023-10-24 | $98.23 | $99.00 | $96.16 | $97.29 | $97.29 | 196,587 |
| 2023-10-23 | $97.96 | $99.27 | $97.72 | $97.80 | $97.80 | 138,111 |
| 2023-10-20 | $100.37 | $100.37 | $98.09 | $98.29 | $98.29 | 254,180 |
| 2023-10-19 | $99.56 | $101.90 | $99.12 | $100.10 | $100.10 | 314,716 |
| 2023-10-18 | $100.88 | $101.17 | $100.02 | $100.07 | $100.07 | 164,518 |
| 2023-10-17 | $101.42 | $103.11 | $101.42 | $101.66 | $101.66 | 211,057 |
| 2023-10-16 | $99.60 | $101.78 | $99.35 | $101.58 | $101.58 | 219,861 |
| 2023-10-13 | $98.15 | $98.88 | $97.26 | $98.86 | $98.86 | 160,123 |
| 2023-10-12 | $98.04 | $98.84 | $97.35 | $97.83 | $97.83 | 216,712 |
| 2023-10-11 | $98.96 | $99.29 | $97.70 | $98.20 | $98.20 | 113,669 |
| 2023-10-10 | $98.60 | $99.49 | $97.56 | $98.44 | $98.44 | 158,474 |
| 2023-10-09 | $97.00 | $99.15 | $96.63 | $98.54 | $98.54 | 149,714 |
| 2023-10-06 | $95.56 | $97.76 | $95.56 | $97.54 | $97.54 | 206,904 |
| 2023-10-05 | $97.72 | $98.01 | $96.06 | $96.08 | $96.08 | 278,863 |
| 2023-10-04 | $96.11 | $97.93 | $95.81 | $97.72 | $97.72 | 180,974 |
| 2023-10-03 | $96.64 | $96.96 | $95.35 | $95.90 | $95.90 | 177,606 |
| 2023-10-02 | $97.05 | $97.56 | $96.11 | $96.90 | $96.90 | 160,987 |
| 2023-09-29 | $98.16 | $98.65 | $97.06 | $97.60 | $97.60 | 355,628 |
| 2023-09-28 | $96.63 | $97.98 | $96.50 | $97.74 | $97.74 | 228,782 |
| 2023-09-27 | $93.86 | $96.74 | $93.86 | $96.72 | $96.72 | 176,119 |
| 2023-09-26 | $94.48 | $94.92 | $93.56 | $93.63 | $93.63 | 156,796 |
| 2023-09-25 | $94.69 | $95.49 | $94.16 | $94.76 | $94.76 | 253,403 |
| 2023-09-22 | $96.03 | $96.58 | $95.00 | $95.21 | $95.21 | 209,600 |
| 2023-09-21 | $95.03 | $96.37 | $94.74 | $95.70 | $95.70 | 225,253 |
| 2023-09-20 | $96.46 | $97.01 | $95.55 | $95.65 | $95.65 | 177,364 |
| 2023-09-19 | $96.30 | $96.87 | $95.72 | $95.82 | $95.82 | 170,883 |
| 2023-09-18 | $98.00 | $98.82 | $96.64 | $96.69 | $96.69 | 188,761 |
| 2023-09-15 | $98.05 | $98.80 | $97.49 | $98.16 | $98.16 | 487,984 |
| 2023-09-14 | $96.80 | $98.08 | $96.22 | $98.04 | $98.04 | 249,052 |
| 2023-09-13 | $96.34 | $96.99 | $96.07 | $96.30 | $96.30 | 309,720 |
| 2023-09-12 | $97.24 | $97.63 | $94.92 | $96.70 | $96.70 | 287,171 |
| 2023-09-11 | $97.68 | $97.87 | $96.61 | $97.47 | $97.47 | 308,292 |
| 2023-09-08 | $98.20 | $99.02 | $96.90 | $97.04 | $97.04 | 233,609 |
| 2023-09-07 | $99.10 | $99.47 | $97.14 | $98.02 | $98.02 | 444,967 |
| 2023-09-06 | $100.63 | $101.45 | $99.20 | $99.66 | $99.66 | 223,362 |
| 2023-09-05 | $100.98 | $101.46 | $99.24 | $100.74 | $100.74 | 217,234 |
| 2023-09-01 | $101.82 | $102.87 | $101.73 | $101.97 | $101.97 | 204,505 |
| 2023-08-31 | $101.28 | $102.97 | $101.18 | $101.33 | $101.33 | 275,826 |
| 2023-08-30 | $100.20 | $101.65 | $99.56 | $101.37 | $101.37 | 215,376 |
| 2023-08-29 | $100.90 | $101.17 | $99.14 | $99.69 | $99.69 | 238,093 |
| 2023-08-28 | $101.05 | $102.19 | $101.05 | $101.40 | $101.40 | 164,652 |
| 2023-08-25 | $100.35 | $101.57 | $99.87 | $100.92 | $100.92 | 178,929 |
| 2023-08-24 | $98.10 | $100.34 | $97.72 | $99.99 | $99.99 | 206,170 |
| 2023-08-23 | $100.32 | $100.32 | $97.85 | $98.70 | $98.70 | 185,857 |
| 2023-08-22 | $100.02 | $100.49 | $98.70 | $99.90 | $99.90 | 256,113 |
| 2023-08-21 | $99.71 | $101.26 | $99.64 | $100.02 | $100.02 | 250,620 |
| 2023-08-18 | $101.04 | $102.22 | $100.00 | $100.03 | $100.03 | 249,692 |
| 2023-08-17 | $102.37 | $102.70 | $101.23 | $101.25 | $101.25 | 600,923 |
| 2023-08-16 | $101.40 | $103.28 | $101.25 | $102.77 | $102.77 | 284,195 |
| 2023-08-15 | $100.55 | $102.18 | $100.55 | $101.49 | $101.49 | 344,265 |
| 2023-08-14 | $99.49 | $102.09 | $98.88 | $102.00 | $102.00 | 326,917 |
| 2023-08-11 | $98.80 | $101.67 | $98.70 | $99.93 | $99.93 | 542,129 |
| 2023-08-10 | $98.26 | $99.88 | $97.33 | $98.95 | $98.95 | 500,878 |
| 2023-08-09 | $95.96 | $98.61 | $94.61 | $98.15 | $98.15 | 581,530 |
| 2023-08-08 | $97.40 | $97.40 | $94.91 | $95.94 | $95.94 | 357,569 |
| 2023-08-07 | $94.43 | $97.49 | $94.42 | $97.40 | $97.40 | 399,662 |
| 2023-08-04 | $96.04 | $96.37 | $93.99 | $94.15 | $94.15 | 618,262 |
| 2023-08-03 | $95.97 | $97.95 | $94.71 | $95.38 | $95.38 | 487,775 |
| 2023-08-02 | $95.67 | $97.52 | $93.88 | $96.36 | $96.36 | 560,867 |
| 2023-08-01 | $100.00 | $104.74 | $96.66 | $97.78 | $97.78 | 1,005,779 |
| 2023-07-31 | $118.56 | $119.47 | $117.35 | $117.65 | $117.65 | 209,499 |
| 2023-07-28 | $121.04 | $121.97 | $118.65 | $118.99 | $118.99 | 163,369 |
| 2023-07-27 | $122.23 | $122.98 | $120.28 | $120.34 | $120.34 | 181,629 |
| 2023-07-26 | $120.25 | $123.21 | $119.88 | $122.06 | $122.06 | 190,047 |
| 2023-07-25 | $120.39 | $121.87 | $119.49 | $121.87 | $121.87 | 160,244 |
| 2023-07-24 | $118.92 | $121.40 | $118.79 | $121.00 | $121.00 | 98,591 |
| 2023-07-21 | $120.84 | $121.43 | $118.99 | $119.03 | $119.03 | 165,788 |
| 2023-07-20 | $120.80 | $121.39 | $118.98 | $120.06 | $120.06 | 166,236 |
| 2023-07-19 | $119.88 | $120.65 | $118.38 | $120.32 | $120.32 | 164,884 |
| 2023-07-18 | $117.00 | $119.96 | $116.67 | $119.66 | $119.66 | 190,179 |
| 2023-07-17 | $115.54 | $118.72 | $115.54 | $117.58 | $117.58 | 152,766 |
| 2023-07-14 | $113.54 | $115.65 | $113.03 | $115.54 | $115.54 | 143,512 |
| 2023-07-13 | $113.23 | $115.81 | $112.64 | $114.03 | $114.03 | 190,686 |
| 2023-07-12 | $117.49 | $117.49 | $112.92 | $113.23 | $113.23 | 302,161 |
| 2023-07-11 | $114.90 | $115.60 | $114.47 | $115.17 | $115.17 | 230,161 |
| 2023-07-10 | $113.58 | $116.46 | $113.58 | $114.90 | $114.90 | 161,509 |
| 2023-07-07 | $115.35 | $116.25 | $114.17 | $114.27 | $114.27 | 178,963 |
| 2023-07-06 | $116.30 | $116.45 | $114.81 | $116.06 | $116.06 | 125,163 |
| 2023-07-05 | $118.42 | $118.42 | $116.33 | $116.70 | $116.70 | 113,518 |
| 2023-07-03 | $118.01 | $119.83 | $117.98 | $119.60 | $119.60 | 73,124 |
| 2023-06-30 | $118.00 | $119.60 | $118.00 | $118.96 | $118.96 | 187,665 |
| 2023-06-29 | $114.91 | $117.69 | $114.91 | $117.35 | $117.35 | 147,003 |
| 2023-06-28 | $117.28 | $117.79 | $114.73 | $115.13 | $115.13 | 206,766 |
| 2023-06-27 | $117.34 | $118.54 | $116.82 | $117.17 | $117.17 | 175,325 |
| 2023-06-26 | $115.79 | $117.77 | $115.79 | $117.26 | $117.26 | 173,860 |
| 2023-06-23 | $120.44 | $121.36 | $115.79 | $116.38 | $116.38 | 413,621 |
| 2023-06-22 | $120.42 | $122.70 | $119.84 | $121.91 | $121.91 | 279,890 |
| 2023-06-21 | $118.60 | $121.29 | $118.30 | $120.33 | $120.33 | 200,525 |
| 2023-06-20 | $119.26 | $120.02 | $118.37 | $119.24 | $119.24 | 200,416 |
| 2023-06-16 | $120.61 | $120.78 | $119.08 | $119.77 | $119.77 | 450,043 |
| 2023-06-15 | $116.74 | $119.39 | $116.24 | $119.12 | $119.12 | 275,728 |
| 2023-06-14 | $125.50 | $126.05 | $116.15 | $116.94 | $116.94 | 518,896 |
| 2023-06-13 | $126.57 | $127.86 | $125.11 | $126.71 | $126.71 | 344,615 |
| 2023-06-12 | $127.24 | $128.71 | $126.56 | $126.82 | $126.82 | 290,116 |
| 2023-06-09 | $125.32 | $128.91 | $125.32 | $127.03 | $127.03 | 374,148 |
| 2023-06-08 | $123.82 | $125.80 | $123.28 | $125.65 | $125.65 | 207,812 |
| 2023-06-07 | $120.63 | $124.85 | $120.63 | $123.93 | $123.93 | 218,894 |
| 2023-06-06 | $118.21 | $121.25 | $118.06 | $120.57 | $120.57 | 256,539 |
| 2023-06-05 | $117.49 | $118.59 | $116.54 | $118.16 | $118.16 | 160,253 |
| 2023-06-02 | $114.24 | $118.63 | $114.12 | $118.30 | $118.30 | 233,853 |
| 2023-06-01 | $110.32 | $113.32 | $109.97 | $112.98 | $112.98 | 289,174 |
| 2023-05-31 | $110.20 | $111.39 | $108.57 | $110.72 | $110.72 | 426,044 |
| 2023-05-30 | $109.45 | $111.01 | $108.87 | $110.39 | $110.39 | 206,742 |
| 2023-05-26 | $110.17 | $111.99 | $110.17 | $110.45 | $110.45 | 119,746 |
| 2023-05-25 | $111.49 | $111.69 | $109.89 | $110.47 | $110.47 | 201,150 |
| 2023-05-24 | $113.25 | $113.25 | $111.62 | $111.66 | $111.66 | 233,988 |
| 2023-05-23 | $113.03 | $114.72 | $112.67 | $112.88 | $112.88 | 341,866 |
| 2023-05-22 | $111.37 | $113.44 | $110.36 | $113.41 | $113.41 | 448,674 |
| 2023-05-19 | $111.92 | $111.92 | $110.62 | $111.20 | $111.20 | 224,869 |
| 2023-05-18 | $109.80 | $111.22 | $109.07 | $110.85 | $110.85 | 166,453 |
| 2023-05-17 | $109.28 | $110.17 | $108.69 | $109.98 | $109.98 | 243,537 |
| 2023-05-16 | $109.96 | $110.36 | $108.61 | $108.62 | $108.62 | 273,714 |
| 2023-05-15 | $111.37 | $112.02 | $111.03 | $111.07 | $111.07 | 156,191 |
| 2023-05-12 | $111.89 | $113.19 | $110.76 | $111.50 | $111.50 | 185,936 |
| 2023-05-11 | $112.73 | $113.34 | $110.94 | $111.42 | $111.42 | 239,026 |
| 2023-05-10 | $116.16 | $116.36 | $113.36 | $113.84 | $113.84 | 201,086 |
| 2023-05-09 | $115.40 | $115.81 | $114.27 | $114.75 | $114.75 | 141,857 |
| 2023-05-08 | $117.67 | $118.41 | $115.39 | $115.50 | $115.50 | 132,290 |
| 2023-05-05 | $118.34 | $119.76 | $117.64 | $117.79 | $117.79 | 277,313 |
| 2023-05-04 | $120.58 | $122.09 | $117.11 | $117.43 | $117.43 | 308,544 |
| 2023-05-03 | $121.49 | $123.46 | $120.70 | $121.51 | $121.51 | 341,916 |
| 2023-05-02 | $121.91 | $122.41 | $118.43 | $120.49 | $120.49 | 236,630 |
| 2023-05-01 | $122.15 | $125.03 | $121.60 | $122.90 | $122.90 | 228,918 |
| 2023-04-28 | $121.31 | $123.30 | $121.31 | $122.46 | $122.46 | 379,924 |
| 2023-04-27 | $120.16 | $122.73 | $119.12 | $122.00 | $122.00 | 455,207 |
| 2023-04-26 | $118.00 | $120.57 | $116.39 | $119.77 | $119.77 | 521,472 |
| 2023-04-25 | $121.60 | $122.39 | $119.62 | $120.10 | $120.10 | 460,169 |
| 2023-04-24 | $127.38 | $127.47 | $119.20 | $122.76 | $122.76 | 703,601 |
| 2023-04-21 | $129.05 | $131.09 | $128.70 | $129.74 | $129.74 | 441,579 |
| 2023-04-20 | $126.60 | $128.81 | $125.79 | $128.48 | $128.48 | 267,417 |
| 2023-04-19 | $127.63 | $128.96 | $127.26 | $127.76 | $127.76 | 250,190 |
| 2023-04-18 | $127.13 | $128.12 | $125.44 | $127.98 | $127.98 | 268,456 |
| 2023-04-17 | $123.93 | $127.05 | $123.35 | $127.00 | $127.00 | 210,982 |
| 2023-04-14 | $124.52 | $125.54 | $122.83 | $123.53 | $123.53 | 144,146 |
| 2023-04-13 | $123.15 | $124.65 | $122.14 | $124.53 | $124.53 | 190,809 |
| 2023-04-12 | $122.44 | $124.24 | $121.79 | $122.46 | $122.46 | 210,945 |
| 2023-04-11 | $122.25 | $122.58 | $121.41 | $121.72 | $121.72 | 160,014 |
| 2023-04-10 | $120.10 | $122.74 | $120.10 | $121.70 | $121.70 | 241,095 |
| 2023-04-06 | $119.60 | $121.08 | $118.91 | $120.64 | $120.64 | 303,288 |
| 2023-04-05 | $117.94 | $119.44 | $117.94 | $119.39 | $119.39 | 169,240 |
| 2023-04-04 | $121.64 | $121.64 | $118.42 | $119.10 | $119.10 | 199,931 |
| 2023-04-03 | $121.00 | $121.35 | $119.75 | $121.11 | $121.11 | 124,791 |
| 2023-03-31 | $119.86 | $121.72 | $119.18 | $121.55 | $121.55 | 222,171 |
| 2023-03-30 | $118.78 | $119.40 | $118.00 | $118.68 | $118.68 | 140,092 |
| 2023-03-29 | $118.05 | $118.84 | $117.20 | $118.00 | $118.00 | 124,527 |
| 2023-03-28 | $116.83 | $118.47 | $116.83 | $117.35 | $117.35 | 96,599 |
| 2023-03-27 | $116.79 | $117.73 | $116.27 | $117.22 | $117.22 | 135,733 |
| 2023-03-24 | $113.61 | $116.10 | $112.79 | $115.74 | $115.74 | 158,094 |
| 2023-03-23 | $116.41 | $118.25 | $114.15 | $114.56 | $114.56 | 258,726 |
| 2023-03-22 | $119.95 | $120.00 | $116.37 | $116.44 | $116.44 | 216,052 |
| 2023-03-21 | $120.70 | $121.05 | $118.55 | $119.82 | $119.82 | 207,260 |
| 2023-03-20 | $117.53 | $120.14 | $117.19 | $118.57 | $118.57 | 245,060 |
| 2023-03-17 | $118.69 | $119.32 | $115.21 | $116.34 | $116.34 | 1,467,572 |
| 2023-03-16 | $116.17 | $119.66 | $115.58 | $119.01 | $119.01 | 264,217 |
| 2023-03-15 | $116.68 | $117.77 | $113.83 | $116.96 | $116.96 | 381,478 |
| 2023-03-14 | $120.19 | $120.66 | $116.97 | $118.88 | $118.88 | 367,202 |
| 2023-03-13 | $116.89 | $118.15 | $114.76 | $117.12 | $117.12 | 494,229 |
| 2023-03-10 | $120.87 | $121.04 | $118.15 | $118.56 | $118.56 | 280,997 |
| 2023-03-09 | $122.69 | $123.26 | $121.12 | $121.16 | $121.16 | 175,380 |
| 2023-03-08 | $123.43 | $124.15 | $122.10 | $122.79 | $122.27 | 121,595 |
| 2023-03-07 | $124.14 | $124.90 | $122.79 | $123.35 | $122.82 | 140,567 |
| 2023-03-06 | $122.95 | $124.16 | $122.56 | $124.14 | $123.61 | 144,763 |
| 2023-03-03 | $124.46 | $124.46 | $122.73 | $123.39 | $122.86 | 138,584 |
| 2023-03-02 | $122.82 | $124.07 | $122.76 | $124.03 | $123.50 | 176,889 |
| 2023-03-01 | $123.17 | $125.36 | $122.72 | $123.92 | $123.39 | 251,574 |
| 2023-02-28 | $122.65 | $125.70 | $122.65 | $124.09 | $123.56 | 375,567 |
| 2023-02-27 | $123.05 | $124.76 | $122.37 | $122.65 | $122.13 | 312,463 |
| 2023-02-24 | $122.59 | $123.31 | $120.51 | $122.09 | $121.57 | 166,802 |
| 2023-02-23 | $124.98 | $125.26 | $122.50 | $123.86 | $123.33 | 199,098 |
| 2023-02-22 | $124.05 | $125.89 | $123.33 | $124.49 | $123.96 | 220,828 |
| 2023-02-21 | $124.72 | $125.61 | $124.29 | $124.29 | $123.76 | 248,121 |
| 2023-02-17 | $123.55 | $125.95 | $123.55 | $125.59 | $125.05 | 320,176 |
| 2023-02-16 | $118.88 | $123.68 | $118.88 | $123.18 | $122.65 | 265,987 |
| 2023-02-15 | $118.18 | $120.28 | $118.18 | $120.19 | $119.68 | 223,183 |
| 2023-02-14 | $118.75 | $119.84 | $117.65 | $119.22 | $118.71 | 241,370 |
| 2023-02-13 | $118.18 | $118.91 | $117.41 | $118.77 | $118.26 | 276,470 |
| 2023-02-10 | $116.61 | $119.13 | $116.46 | $118.00 | $117.50 | 324,996 |
| 2023-02-09 | $115.00 | $119.00 | $114.21 | $116.63 | $116.13 | 332,120 |
| 2023-02-08 | $112.43 | $113.17 | $110.51 | $111.79 | $111.31 | 183,358 |
| 2023-02-07 | $110.78 | $113.38 | $110.07 | $113.38 | $112.90 | 175,103 |
| 2023-02-06 | $112.63 | $113.33 | $111.00 | $112.00 | $111.52 | 147,718 |
| 2023-02-03 | $112.46 | $114.45 | $112.46 | $113.26 | $112.78 | 207,336 |
| 2023-02-02 | $110.83 | $114.00 | $110.27 | $113.88 | $113.39 | 162,672 |
| 2023-02-01 | $109.46 | $110.98 | $107.92 | $110.41 | $109.94 | 203,328 |
| 2023-01-31 | $108.86 | $110.70 | $108.43 | $110.55 | $110.08 | 178,814 |
| 2023-01-30 | $107.95 | $109.85 | $107.95 | $108.77 | $108.31 | 142,724 |
| 2023-01-27 | $110.85 | $111.23 | $108.28 | $108.60 | $108.60 | 206,288 |
| 2023-01-26 | $111.10 | $111.92 | $110.50 | $111.54 | $111.54 | 161,353 |
| 2023-01-25 | $113.49 | $113.49 | $110.50 | $110.83 | $110.83 | 144,759 |
| 2023-01-24 | $115.68 | $115.68 | $113.95 | $114.95 | $114.95 | 77,592 |
| 2023-01-23 | $114.02 | $115.96 | $113.74 | $115.12 | $115.12 | 99,184 |
| 2023-01-20 | $112.02 | $114.30 | $110.35 | $114.16 | $114.16 | 159,050 |
| 2023-01-19 | $110.27 | $112.51 | $110.13 | $111.67 | $111.67 | 162,397 |
| 2023-01-18 | $112.61 | $113.84 | $110.92 | $110.97 | $110.97 | 112,143 |
| 2023-01-17 | $114.99 | $115.71 | $112.33 | $112.36 | $112.36 | 177,664 |
| 2023-01-13 | $113.22 | $115.15 | $113.22 | $114.81 | $114.81 | 176,301 |
| 2023-01-12 | $114.48 | $115.23 | $113.55 | $114.36 | $114.36 | 92,644 |
| 2023-01-11 | $111.42 | $114.40 | $111.42 | $114.28 | $114.28 | 97,730 |
| 2023-01-10 | $109.36 | $111.72 | $108.12 | $111.38 | $111.38 | 100,578 |
| 2023-01-09 | $113.32 | $113.38 | $109.44 | $110.04 | $110.04 | 114,499 |
| 2023-01-06 | $111.38 | $113.45 | $110.87 | $113.20 | $113.20 | 183,087 |
| 2023-01-05 | $112.67 | $112.67 | $109.72 | $110.19 | $110.19 | 111,230 |
| 2023-01-04 | $114.28 | $114.49 | $112.53 | $113.45 | $113.45 | 98,787 |
| 2023-01-03 | $114.62 | $114.93 | $111.96 | $113.02 | $113.02 | 125,397 |
| 2022-12-30 | $113.73 | $114.02 | $112.63 | $113.60 | $113.60 | 87,013 |
| 2022-12-29 | $113.13 | $115.33 | $113.13 | $114.58 | $114.58 | 106,568 |
| 2022-12-28 | $115.00 | $115.35 | $112.26 | $112.33 | $112.33 | 106,388 |
| 2022-12-27 | $114.54 | $115.73 | $113.60 | $114.19 | $114.19 | 66,553 |
| 2022-12-23 | $111.89 | $115.25 | $111.60 | $114.94 | $114.94 | 84,489 |
| 2022-12-22 | $114.61 | $114.61 | $111.47 | $112.50 | $112.50 | 119,359 |
| 2022-12-21 | $113.30 | $115.75 | $112.72 | $115.59 | $115.59 | 163,348 |
| 2022-12-20 | $111.43 | $112.96 | $110.66 | $112.68 | $112.68 | 183,242 |
| 2022-12-19 | $112.96 | $112.96 | $110.95 | $111.10 | $111.10 | 194,572 |
| 2022-12-16 | $113.05 | $113.45 | $111.46 | $112.75 | $112.75 | 306,914 |
| 2022-12-15 | $116.77 | $116.77 | $113.38 | $113.80 | $113.80 | 176,543 |
| 2022-12-14 | $119.00 | $121.72 | $117.93 | $117.98 | $117.98 | 259,849 |
| 2022-12-13 | $120.00 | $120.87 | $117.71 | $119.68 | $119.68 | 261,753 |
| 2022-12-12 | $116.18 | $117.95 | $115.92 | $117.90 | $117.90 | 223,675 |
| 2022-12-09 | $114.83 | $116.52 | $114.83 | $115.97 | $115.97 | 101,186 |
| 2022-12-08 | $115.87 | $116.27 | $114.96 | $115.72 | $115.72 | 90,340 |
| 2022-12-07 | $116.36 | $118.00 | $115.34 | $115.92 | $115.92 | 141,751 |
| 2022-12-06 | $117.97 | $118.63 | $116.12 | $117.06 | $117.06 | 116,127 |
| 2022-12-05 | $116.95 | $118.08 | $115.17 | $118.06 | $118.06 | 238,308 |
| 2022-12-02 | $115.82 | $119.33 | $115.66 | $118.78 | $118.26 | 142,176 |
| 2022-12-01 | $119.23 | $119.82 | $116.66 | $118.39 | $117.87 | 108,761 |
| 2022-11-30 | $115.33 | $118.58 | $114.33 | $118.55 | $118.03 | 210,891 |
| 2022-11-29 | $116.90 | $117.70 | $115.22 | $115.22 | $114.71 | 124,034 |
| 2022-11-28 | $117.17 | $118.98 | $116.88 | $117.21 | $116.70 | 101,585 |
| 2022-11-25 | $118.21 | $119.21 | $117.96 | $118.28 | $118.28 | 53,732 |
| 2022-11-23 | $118.88 | $119.42 | $117.55 | $118.21 | $118.21 | 98,628 |
| 2022-11-22 | $119.59 | $119.94 | $117.76 | $119.32 | $119.32 | 129,505 |
| 2022-11-21 | $116.87 | $119.39 | $116.85 | $118.70 | $118.70 | 177,330 |
| 2022-11-18 | $117.53 | $117.81 | $116.12 | $117.46 | $117.46 | 174,948 |
| 2022-11-17 | $114.81 | $116.33 | $113.76 | $115.45 | $115.45 | 131,527 |
| 2022-11-16 | $114.83 | $117.32 | $114.61 | $116.11 | $116.11 | 134,324 |
| 2022-11-15 | $115.77 | $117.40 | $114.83 | $115.18 | $115.18 | 166,961 |
| 2022-11-14 | $113.31 | $116.20 | $112.97 | $114.27 | $114.27 | 168,722 |
| 2022-11-11 | $118.60 | $118.71 | $114.59 | $114.70 | $114.70 | 151,745 |
| 2022-11-10 | $117.61 | $118.30 | $116.14 | $117.92 | $117.92 | 214,278 |
| 2022-11-09 | $114.32 | $115.04 | $112.05 | $112.37 | $112.37 | 166,229 |
| 2022-11-08 | $114.55 | $116.67 | $114.12 | $115.11 | $115.11 | 132,215 |
| 2022-11-07 | $113.68 | $114.99 | $113.32 | $114.24 | $114.24 | 157,999 |
| 2022-11-04 | $115.54 | $115.54 | $110.86 | $113.26 | $113.26 | 171,257 |
| 2022-11-03 | $113.15 | $115.82 | $112.21 | $114.39 | $114.39 | 166,345 |
| 2022-11-02 | $119.73 | $120.22 | $113.86 | $114.35 | $114.35 | 323,061 |
| 2022-11-01 | $119.99 | $121.75 | $118.41 | $120.60 | $120.60 | 338,401 |
| 2022-10-31 | $113.00 | $120.40 | $110.65 | $118.02 | $118.02 | 716,939 |
| 2022-10-28 | $107.75 | $108.66 | $105.74 | $107.14 | $107.14 | 475,703 |
| 2022-10-27 | $106.05 | $108.34 | $105.19 | $106.99 | $106.99 | 476,147 |
| 2022-10-26 | $109.96 | $110.43 | $105.50 | $105.64 | $105.64 | 249,790 |
| 2022-10-25 | $109.34 | $110.96 | $108.73 | $109.11 | $109.11 | 213,234 |
| 2022-10-24 | $109.25 | $109.72 | $107.98 | $109.24 | $109.24 | 174,269 |
| 2022-10-21 | $107.50 | $109.17 | $106.89 | $108.26 | $108.26 | 188,157 |
| 2022-10-20 | $111.18 | $111.62 | $107.17 | $107.82 | $107.82 | 159,220 |
| 2022-10-19 | $111.09 | $111.83 | $108.62 | $110.75 | $110.75 | 155,502 |
| 2022-10-18 | $112.00 | $113.30 | $111.15 | $111.80 | $111.80 | 158,657 |
| 2022-10-17 | $108.37 | $110.11 | $107.80 | $109.86 | $109.86 | 153,454 |
| 2022-10-14 | $111.24 | $111.74 | $105.90 | $106.00 | $106.00 | 137,290 |
| 2022-10-13 | $105.48 | $111.27 | $104.48 | $109.99 | $109.99 | 185,369 |
| 2022-10-12 | $107.96 | $108.72 | $107.00 | $107.12 | $107.12 | 192,139 |
| 2022-10-11 | $104.16 | $107.75 | $103.84 | $107.40 | $107.40 | 348,478 |
| 2022-10-10 | $103.55 | $104.75 | $101.92 | $104.71 | $104.71 | 264,352 |
| 2022-10-07 | $104.72 | $104.72 | $101.63 | $102.92 | $102.92 | 336,263 |
| 2022-10-06 | $106.78 | $106.97 | $104.65 | $105.39 | $105.39 | 177,617 |
| 2022-10-05 | $107.39 | $107.87 | $106.50 | $107.22 | $107.22 | 285,518 |
| 2022-10-04 | $107.49 | $108.98 | $107.29 | $108.69 | $108.69 | 185,270 |
| 2022-10-03 | $103.56 | $105.75 | $101.20 | $105.56 | $105.56 | 226,238 |
| 2022-09-30 | $103.83 | $105.90 | $101.85 | $102.09 | $102.09 | 205,046 |
| 2022-09-29 | $104.86 | $105.30 | $102.37 | $103.77 | $103.77 | 132,217 |
| 2022-09-28 | $104.29 | $106.92 | $104.05 | $106.18 | $106.18 | 196,260 |
| 2022-09-27 | $104.44 | $105.45 | $102.02 | $103.55 | $103.55 | 164,920 |
| 2022-09-26 | $102.98 | $104.72 | $102.25 | $103.42 | $103.42 | 216,709 |
| 2022-09-23 | $104.65 | $104.65 | $101.79 | $103.05 | $103.05 | 260,663 |
| 2022-09-22 | $106.24 | $106.68 | $105.08 | $105.99 | $105.99 | 149,345 |
| 2022-09-21 | $108.31 | $109.99 | $106.99 | $107.15 | $107.15 | 151,855 |
| 2022-09-20 | $107.55 | $107.55 | $105.59 | $107.13 | $107.13 | 111,402 |
| 2022-09-19 | $105.16 | $108.98 | $105.16 | $108.71 | $108.71 | 109,955 |
| 2022-09-16 | $103.51 | $106.44 | $102.79 | $106.22 | $106.22 | 370,028 |
| 2022-09-15 | $106.19 | $106.68 | $104.13 | $104.67 | $104.67 | 177,259 |
| 2022-09-14 | $108.70 | $108.70 | $105.22 | $106.63 | $106.63 | 224,716 |
| 2022-09-13 | $109.69 | $112.18 | $107.18 | $108.04 | $108.04 | 166,194 |
| 2022-09-12 | $112.66 | $113.26 | $111.49 | $112.26 | $112.26 | 125,451 |
| 2022-09-09 | $110.47 | $112.99 | $110.47 | $112.67 | $112.67 | 153,142 |
| 2022-09-08 | $108.60 | $110.08 | $108.21 | $110.00 | $110.00 | 131,279 |
| 2022-09-07 | $108.58 | $110.65 | $107.55 | $110.54 | $110.02 | 168,797 |
| 2022-09-06 | $108.84 | $108.84 | $106.71 | $108.17 | $107.66 | 243,637 |
| 2022-09-02 | $110.87 | $111.02 | $106.90 | $108.00 | $107.49 | 146,348 |
| 2022-09-01 | $107.59 | $109.54 | $107.59 | $109.38 | $109.38 | 133,779 |
| 2022-08-31 | $108.09 | $110.00 | $108.09 | $109.02 | $109.02 | 203,592 |
| 2022-08-30 | $110.60 | $110.60 | $107.50 | $108.37 | $108.37 | 138,410 |
| 2022-08-29 | $110.73 | $111.19 | $107.96 | $110.78 | $110.78 | 277,083 |
| 2022-08-26 | $114.12 | $114.12 | $110.03 | $112.00 | $112.00 | 219,794 |
| 2022-08-25 | $113.13 | $114.01 | $111.99 | $113.99 | $113.99 | 135,334 |
| 2022-08-24 | $110.95 | $112.99 | $110.95 | $112.88 | $112.88 | 86,828 |
| 2022-08-23 | $111.93 | $113.24 | $111.55 | $111.66 | $111.66 | 111,485 |
| 2022-08-22 | $112.31 | $113.29 | $111.22 | $112.62 | $112.62 | 94,064 |
| 2022-08-19 | $113.89 | $113.89 | $112.62 | $113.66 | $113.66 | 135,142 |
| 2022-08-18 | $114.62 | $115.23 | $113.96 | $114.23 | $114.23 | 83,142 |
| 2022-08-17 | $114.42 | $115.55 | $113.87 | $114.54 | $114.54 | 116,555 |
| 2022-08-16 | $113.79 | $116.07 | $113.79 | $115.78 | $115.78 | 116,480 |
| 2022-08-15 | $114.12 | $116.10 | $113.77 | $115.05 | $115.05 | 149,178 |
| 2022-08-12 | $111.62 | $115.96 | $111.17 | $115.90 | $115.90 | 131,767 |
| 2022-08-11 | $111.95 | $112.12 | $111.04 | $111.42 | $111.42 | 101,587 |
| 2022-08-10 | $110.00 | $111.19 | $109.06 | $111.04 | $111.04 | 108,491 |
| 2022-08-09 | $109.58 | $109.83 | $107.79 | $109.17 | $109.17 | 139,503 |
| 2022-08-08 | $109.10 | $109.85 | $107.63 | $109.27 | $109.27 | 122,143 |
| 2022-08-05 | $107.93 | $109.70 | $107.26 | $109.34 | $109.34 | 120,610 |
| 2022-08-04 | $109.07 | $110.28 | $108.51 | $109.40 | $109.40 | 131,557 |
| 2022-08-03 | $109.00 | $111.24 | $107.70 | $109.95 | $109.95 | 235,041 |
| 2022-08-02 | $113.20 | $114.50 | $108.42 | $108.81 | $108.81 | 234,455 |
| 2022-08-01 | $108.67 | $111.73 | $107.45 | $111.01 | $111.01 | 217,897 |
| 2022-07-29 | $108.42 | $110.23 | $108.42 | $109.74 | $109.74 | 170,568 |
| 2022-07-28 | $107.11 | $109.42 | $106.35 | $108.78 | $108.78 | 103,768 |
| 2022-07-27 | $103.75 | $106.60 | $103.58 | $106.41 | $106.41 | 163,715 |
| 2022-07-26 | $103.14 | $104.38 | $102.09 | $103.10 | $103.10 | 171,310 |
| 2022-07-25 | $104.10 | $104.79 | $103.26 | $103.83 | $103.83 | 80,458 |
| 2022-07-22 | $105.06 | $106.14 | $102.41 | $103.89 | $103.89 | 156,829 |
| 2022-07-21 | $102.56 | $105.63 | $101.79 | $105.59 | $105.59 | 150,064 |
| 2022-07-20 | $102.16 | $103.62 | $101.60 | $103.53 | $103.53 | 118,144 |
| 2022-07-19 | $98.86 | $102.25 | $97.89 | $101.81 | $101.81 | 132,436 |
| 2022-07-18 | $101.37 | $101.99 | $98.13 | $98.25 | $98.25 | 113,432 |
| 2022-07-15 | $101.49 | $101.49 | $98.93 | $100.38 | $100.38 | 240,802 |
| 2022-07-14 | $98.73 | $100.66 | $98.04 | $99.98 | $99.98 | 96,528 |
| 2022-07-13 | $99.38 | $100.93 | $99.21 | $99.92 | $99.92 | 81,682 |
| 2022-07-12 | $101.82 | $103.59 | $99.76 | $100.42 | $100.42 | 95,195 |
| 2022-07-11 | $102.32 | $102.98 | $101.13 | $101.68 | $101.68 | 116,247 |
| 2022-07-08 | $102.67 | $104.27 | $102.02 | $102.98 | $102.98 | 95,355 |
| 2022-07-07 | $102.31 | $103.65 | $102.00 | $103.17 | $103.17 | 97,064 |
| 2022-07-06 | $100.42 | $101.99 | $99.69 | $101.46 | $101.46 | 120,727 |
| 2022-07-05 | $98.37 | $100.41 | $96.68 | $100.38 | $100.38 | 124,516 |
| 2022-07-01 | $98.98 | $100.53 | $97.60 | $100.26 | $100.26 | 126,241 |
| 2022-06-30 | $95.85 | $99.91 | $95.68 | $99.83 | $99.83 | 218,852 |
| 2022-06-29 | $97.48 | $97.48 | $96.02 | $97.25 | $97.25 | 107,579 |
| 2022-06-28 | $100.61 | $100.70 | $97.37 | $97.40 | $97.40 | 136,678 |
| 2022-06-27 | $99.17 | $100.03 | $97.63 | $99.57 | $99.57 | 160,873 |
| 2022-06-24 | $94.34 | $97.99 | $94.34 | $97.78 | $97.78 | 372,737 |
| 2022-06-23 | $93.68 | $94.27 | $91.90 | $93.37 | $93.37 | 163,909 |
| 2022-06-22 | $92.38 | $94.45 | $92.31 | $93.58 | $93.58 | 178,827 |
| 2022-06-21 | $90.73 | $93.55 | $90.12 | $93.04 | $93.04 | 163,540 |
| 2022-06-17 | $89.51 | $90.77 | $88.67 | $89.55 | $89.55 | 226,601 |
| 2022-06-16 | $92.46 | $92.46 | $87.74 | $88.91 | $88.91 | 182,637 |
| 2022-06-15 | $94.70 | $95.28 | $93.01 | $94.30 | $94.30 | 187,507 |
| 2022-06-14 | $92.30 | $93.74 | $91.83 | $93.51 | $93.51 | 393,132 |
| 2022-06-13 | $92.94 | $93.55 | $91.59 | $92.06 | $92.06 | 285,284 |
| 2022-06-10 | $94.79 | $95.90 | $94.00 | $95.03 | $95.03 | 117,418 |
| 2022-06-09 | $96.41 | $97.46 | $96.36 | $96.72 | $96.72 | 140,824 |
| 2022-06-08 | $97.94 | $98.35 | $96.65 | $96.87 | $96.87 | 151,907 |
| 2022-06-07 | $98.14 | $99.73 | $98.14 | $99.24 | $98.71 | 309,353 |
| 2022-06-06 | $100.29 | $100.29 | $98.80 | $98.90 | $98.37 | 120,211 |
| 2022-06-03 | $100.32 | $100.79 | $98.61 | $99.11 | $98.58 | 192,659 |
| 2022-06-02 | $99.94 | $101.77 | $98.97 | $101.72 | $101.18 | 210,432 |
| 2022-06-01 | $100.59 | $101.49 | $98.00 | $99.06 | $98.53 | 129,832 |
| 2022-05-31 | $99.30 | $100.83 | $98.06 | $100.07 | $99.54 | 507,851 |
| 2022-05-27 | $98.58 | $100.27 | $98.58 | $99.99 | $99.46 | 140,483 |
| 2022-05-26 | $94.49 | $99.07 | $94.36 | $98.38 | $97.85 | 287,958 |
| 2022-05-25 | $93.31 | $95.68 | $92.57 | $93.98 | $93.48 | 402,999 |
| 2022-05-24 | $91.86 | $94.12 | $90.83 | $93.22 | $92.72 | 174,045 |
| 2022-05-23 | $94.42 | $94.42 | $92.32 | $92.83 | $92.33 | 168,995 |
| 2022-05-20 | $94.68 | $95.09 | $91.04 | $93.27 | $92.77 | 126,977 |
| 2022-05-19 | $94.14 | $95.34 | $92.98 | $94.15 | $93.65 | 137,101 |
| 2022-05-18 | $98.27 | $98.56 | $94.11 | $95.06 | $94.55 | 154,774 |
| 2022-05-17 | $98.15 | $100.29 | $97.69 | $99.58 | $99.05 | 144,265 |
| 2022-05-16 | $97.65 | $98.76 | $96.10 | $96.94 | $96.42 | 208,168 |
| 2022-05-13 | $96.98 | $99.40 | $96.98 | $97.96 | $97.44 | 165,466 |
| 2022-05-12 | $99.08 | $99.94 | $94.63 | $95.74 | $95.23 | 282,211 |
| 2022-05-11 | $101.38 | $103.16 | $98.81 | $99.16 | $98.63 | 216,081 |
| 2022-05-10 | $101.59 | $102.27 | $99.18 | $101.17 | $100.63 | 160,905 |
| 2022-05-09 | $100.38 | $101.12 | $98.85 | $100.00 | $99.47 | 164,277 |
| 2022-05-06 | $103.59 | $104.09 | $99.12 | $101.36 | $100.82 | 225,715 |
| 2022-05-05 | $107.28 | $107.60 | $102.01 | $103.85 | $103.30 | 195,646 |
| 2022-05-04 | $106.61 | $109.05 | $105.44 | $108.82 | $108.24 | 168,248 |
| 2022-05-03 | $105.73 | $107.36 | $105.00 | $106.87 | $106.30 | 169,520 |
| 2022-05-02 | $105.52 | $107.10 | $103.68 | $105.77 | $105.21 | 253,749 |
| 2022-04-29 | $108.32 | $110.04 | $105.28 | $106.05 | $105.48 | 214,665 |
| 2022-04-28 | $109.74 | $110.20 | $107.10 | $109.63 | $109.04 | 184,006 |
| 2022-04-27 | $108.71 | $111.67 | $107.76 | $108.39 | $107.81 | 312,276 |
| 2022-04-26 | $101.50 | $110.71 | $101.50 | $107.70 | $107.12 | 401,332 |
| 2022-04-25 | $98.46 | $99.09 | $96.66 | $98.92 | $98.39 | 141,067 |
| 2022-04-22 | $102.10 | $102.40 | $98.42 | $98.51 | $97.98 | 132,234 |
| 2022-04-21 | $105.06 | $105.17 | $101.77 | $102.47 | $101.92 | 168,624 |
| 2022-04-20 | $104.00 | $105.00 | $103.72 | $103.79 | $103.24 | 128,232 |
| 2022-04-19 | $100.84 | $103.16 | $100.69 | $102.85 | $102.30 | 95,983 |
| 2022-04-18 | $100.24 | $101.29 | $99.09 | $100.28 | $99.74 | 93,362 |
| 2022-04-14 | $101.23 | $101.64 | $100.23 | $100.65 | $100.11 | 124,816 |
| 2022-04-13 | $100.45 | $101.07 | $99.23 | $100.64 | $100.10 | 81,945 |
| 2022-04-12 | $100.95 | $102.61 | $98.98 | $100.14 | $99.61 | 113,526 |
| 2022-04-11 | $100.09 | $101.49 | $99.32 | $99.65 | $99.12 | 95,529 |
| 2022-04-08 | $100.90 | $102.09 | $100.14 | $100.20 | $99.66 | 102,907 |
| 2022-04-07 | $101.00 | $101.68 | $100.33 | $101.02 | $100.48 | 116,713 |
| 2022-04-06 | $100.63 | $101.54 | $99.79 | $100.80 | $100.26 | 196,847 |
| 2022-04-05 | $101.77 | $102.67 | $100.87 | $101.47 | $100.93 | 121,035 |
| 2022-04-04 | $102.75 | $103.18 | $101.53 | $102.03 | $101.49 | 114,431 |
| 2022-04-01 | $100.34 | $102.50 | $100.34 | $102.31 | $101.76 | 153,625 |
| 2022-03-31 | $100.91 | $102.19 | $100.18 | $100.42 | $99.88 | 179,523 |
| 2022-03-30 | $102.15 | $102.25 | $100.68 | $101.10 | $100.56 | 130,153 |
| 2022-03-29 | $98.98 | $102.80 | $97.15 | $102.01 | $101.47 | 217,499 |
| 2022-03-28 | $96.41 | $97.31 | $96.05 | $97.22 | $96.70 | 92,853 |
| 2022-03-25 | $98.52 | $98.72 | $96.10 | $96.81 | $96.29 | 109,967 |
| 2022-03-24 | $96.49 | $97.93 | $95.56 | $97.80 | $97.28 | 124,066 |
| 2022-03-23 | $95.73 | $96.55 | $95.35 | $95.82 | $95.31 | 149,206 |
| 2022-03-22 | $98.03 | $98.64 | $96.00 | $96.58 | $96.06 | 145,965 |
| 2022-03-21 | $98.53 | $99.16 | $97.06 | $97.64 | $97.12 | 160,896 |
| 2022-03-18 | $97.66 | $100.00 | $96.19 | $99.02 | $98.49 | 1,567,778 |
| 2022-03-17 | $96.78 | $98.14 | $96.59 | $97.89 | $97.37 | 161,694 |
| 2022-03-16 | $95.20 | $97.84 | $94.76 | $97.39 | $96.87 | 283,632 |
| 2022-03-15 | $93.41 | $94.42 | $91.98 | $94.03 | $93.53 | 313,645 |
| 2022-03-14 | $88.53 | $93.77 | $88.12 | $92.63 | $92.14 | 330,292 |
| 2022-03-11 | $87.90 | $87.90 | $86.30 | $86.90 | $86.44 | 214,446 |
| 2022-03-10 | $85.59 | $87.85 | $85.59 | $87.49 | $87.02 | 213,560 |
| 2022-03-09 | $87.79 | $88.67 | $86.81 | $87.41 | $86.94 | 267,050 |
| 2022-03-08 | $85.13 | $88.61 | $84.26 | $85.77 | $84.88 | 222,079 |
| 2022-03-07 | $89.05 | $89.74 | $85.14 | $85.31 | $84.42 | 297,283 |
| 2022-03-04 | $89.73 | $90.81 | $88.67 | $89.89 | $88.95 | 202,647 |
| 2022-03-03 | $91.67 | $92.06 | $90.05 | $91.28 | $90.33 | 207,736 |
| 2022-03-02 | $87.87 | $92.11 | $87.44 | $91.19 | $90.24 | 222,084 |
| 2022-03-01 | $89.97 | $90.96 | $86.52 | $87.42 | $86.51 | 288,240 |
| 2022-02-28 | $88.91 | $90.27 | $88.52 | $89.95 | $89.01 | 511,077 |
| 2022-02-25 | $87.16 | $90.61 | $87.06 | $90.47 | $89.53 | 628,463 |
| 2022-02-24 | $84.41 | $86.98 | $84.20 | $86.82 | $85.91 | 535,939 |
| 2022-02-23 | $89.44 | $90.16 | $83.94 | $86.36 | $85.46 | 521,355 |
| 2022-02-22 | $89.65 | $91.94 | $88.53 | $88.99 | $88.06 | 415,776 |
| 2022-02-18 | $90.00 | $92.04 | $88.92 | $90.14 | $89.20 | 286,971 |
| 2022-02-17 | $92.30 | $92.78 | $90.11 | $90.23 | $89.29 | 230,026 |
| 2022-02-16 | $94.69 | $94.69 | $92.24 | $92.84 | $91.87 | 248,724 |
| 2022-02-15 | $95.19 | $95.98 | $93.65 | $94.57 | $93.58 | 260,230 |
| 2022-02-14 | $92.32 | $96.71 | $92.21 | $94.32 | $93.34 | 354,507 |
| 2022-02-11 | $96.07 | $97.64 | $90.62 | $91.95 | $90.99 | 820,726 |
| 2022-02-10 | $108.18 | $111.49 | $107.02 | $108.40 | $107.27 | 199,965 |
| 2022-02-09 | $111.39 | $113.28 | $109.83 | $110.77 | $109.61 | 115,037 |
| 2022-02-08 | $107.14 | $111.22 | $107.14 | $110.58 | $109.43 | 110,772 |
| 2022-02-07 | $106.77 | $108.27 | $106.38 | $107.33 | $106.21 | 113,938 |
| 2022-02-04 | $104.73 | $108.16 | $104.27 | $107.31 | $106.19 | 130,973 |
| 2022-02-03 | $105.41 | $107.39 | $104.74 | $105.62 | $104.52 | 88,760 |
| 2022-02-02 | $105.80 | $107.42 | $104.86 | $106.82 | $105.71 | 131,619 |
| 2022-02-01 | $107.33 | $108.21 | $105.47 | $105.85 | $104.75 | 164,615 |
| 2022-01-31 | $102.84 | $107.60 | $102.84 | $107.53 | $106.41 | 220,262 |
| 2022-01-28 | $99.92 | $104.19 | $98.42 | $104.18 | $103.09 | 138,326 |
| 2022-01-27 | $101.70 | $103.96 | $99.53 | $100.34 | $99.29 | 109,190 |
| 2022-01-26 | $103.37 | $105.32 | $100.27 | $101.08 | $100.03 | 160,186 |
| 2022-01-25 | $104.45 | $104.65 | $100.92 | $101.92 | $100.86 | 150,006 |
| 2022-01-24 | $103.37 | $106.82 | $101.98 | $106.37 | $105.26 | 233,487 |
| 2022-01-21 | $104.72 | $107.19 | $104.61 | $104.74 | $103.65 | 168,761 |
| 2022-01-20 | $106.16 | $107.53 | $104.25 | $104.85 | $103.76 | 192,902 |
| 2022-01-19 | $105.72 | $106.57 | $105.00 | $105.99 | $104.88 | 98,644 |
| 2022-01-18 | $105.23 | $106.36 | $103.59 | $105.54 | $104.44 | 140,889 |
| 2022-01-14 | $107.55 | $108.82 | $106.05 | $106.81 | $105.70 | 89,406 |
| 2022-01-13 | $109.24 | $110.67 | $107.92 | $108.36 | $107.23 | 88,417 |
| 2022-01-12 | $111.99 | $113.11 | $108.89 | $108.96 | $107.82 | 141,178 |
| 2022-01-11 | $111.50 | $111.87 | $107.24 | $111.00 | $109.84 | 257,941 |
| 2022-01-10 | $110.11 | $111.44 | $108.45 | $111.32 | $110.16 | 154,387 |
| 2022-01-07 | $113.34 | $114.77 | $110.45 | $110.45 | $109.30 | 113,213 |
| 2022-01-06 | $113.32 | $115.30 | $112.69 | $114.37 | $113.18 | 132,924 |
| 2022-01-05 | $118.00 | $118.00 | $112.70 | $112.85 | $111.67 | 108,354 |
| 2022-01-04 | $118.66 | $119.39 | $117.33 | $117.47 | $116.24 | 101,387 |
| 2022-01-03 | $118.33 | $119.46 | $115.77 | $117.83 | $116.60 | 150,247 |
| 2021-12-31 | $116.68 | $118.90 | $116.66 | $118.11 | $116.88 | 110,616 |
| 2021-12-30 | $119.05 | $119.55 | $117.32 | $117.43 | $116.20 | 99,477 |
| 2021-12-29 | $117.39 | $118.58 | $116.68 | $118.29 | $117.06 | 90,916 |
| 2021-12-28 | $116.74 | $117.60 | $116.10 | $116.59 | $115.37 | 60,724 |
| 2021-12-27 | $115.25 | $117.23 | $114.86 | $117.23 | $116.01 | 56,817 |
| 2021-12-23 | $114.53 | $115.58 | $113.79 | $115.02 | $113.82 | 73,533 |
| 2021-12-22 | $112.14 | $113.80 | $110.84 | $113.73 | $112.54 | 72,970 |
| 2021-12-21 | $110.92 | $112.02 | $110.49 | $111.78 | $110.61 | 101,874 |
| 2021-12-20 | $109.20 | $109.64 | $105.35 | $109.10 | $107.96 | 189,268 |
| 2021-12-17 | $108.94 | $111.37 | $108.06 | $110.39 | $109.24 | 424,170 |
| 2021-12-16 | $112.71 | $112.71 | $107.87 | $109.42 | $108.28 | 182,280 |
| 2021-12-15 | $109.16 | $112.71 | $108.90 | $111.97 | $110.80 | 173,177 |
| 2021-12-14 | $109.14 | $110.86 | $108.25 | $109.50 | $108.36 | 161,596 |
| 2021-12-13 | $111.80 | $112.19 | $109.44 | $110.05 | $108.90 | 137,711 |
| 2021-12-10 | $113.37 | $113.37 | $110.81 | $112.23 | $111.06 | 116,930 |
| 2021-12-09 | $114.09 | $115.02 | $111.94 | $111.94 | $110.77 | 136,525 |
| 2021-12-08 | $115.91 | $115.91 | $113.36 | $115.54 | $114.33 | 139,519 |
| 2021-12-07 | $117.86 | $118.84 | $114.32 | $115.44 | $114.24 | 171,011 |
| 2021-12-06 | $115.76 | $117.60 | $114.59 | $116.74 | $115.52 | 156,253 |
| 2021-12-03 | $114.68 | $114.83 | $112.54 | $113.96 | $112.77 | 181,154 |
| 2021-12-02 | $113.75 | $117.32 | $113.21 | $116.70 | $113.05 | 357,378 |
| 2021-12-01 | $118.74 | $118.74 | $112.61 | $112.72 | $109.20 | 201,794 |
| 2021-11-30 | $118.40 | $119.04 | $115.61 | $115.74 | $112.12 | 276,383 |
| 2021-11-29 | $118.00 | $120.43 | $117.40 | $120.18 | $116.42 | 181,794 |
| 2021-11-26 | $122.38 | $123.71 | $115.04 | $115.74 | $112.12 | 211,184 |
| 2021-11-24 | $124.47 | $125.52 | $123.42 | $125.09 | $121.18 | 90,865 |
| 2021-11-23 | $120.59 | $125.33 | $120.42 | $125.16 | $121.25 | 268,716 |
| 2021-11-22 | $119.59 | $121.22 | $118.34 | $120.56 | $116.79 | 236,602 |
| 2021-11-19 | $117.59 | $118.82 | $117.12 | $117.50 | $113.83 | 68,739 |
| 2021-11-18 | $118.91 | $119.14 | $116.96 | $117.89 | $114.20 | 127,095 |
| 2021-11-17 | $119.31 | $119.50 | $118.36 | $119.10 | $115.38 | 128,635 |
| 2021-11-16 | $118.60 | $119.79 | $118.56 | $119.43 | $115.70 | 144,942 |
| 2021-11-15 | $120.93 | $120.93 | $118.49 | $119.26 | $115.53 | 90,567 |
| 2021-11-12 | $120.74 | $121.09 | $119.78 | $120.05 | $116.30 | 99,688 |
| 2021-11-11 | $120.27 | $121.50 | $119.80 | $120.07 | $116.32 | 146,215 |
| 2021-11-10 | $121.49 | $121.92 | $119.34 | $120.09 | $116.34 | 118,918 |
| 2021-11-09 | $121.52 | $122.38 | $120.29 | $121.37 | $117.58 | 196,208 |
| 2021-11-08 | $122.45 | $122.48 | $120.79 | $121.86 | $118.05 | 155,072 |
| 2021-11-05 | $122.84 | $123.31 | $120.99 | $121.80 | $117.99 | 184,573 |
| 2021-11-04 | $122.43 | $124.64 | $120.95 | $121.62 | $117.82 | 178,506 |
| 2021-11-03 | $122.66 | $122.95 | $120.08 | $121.41 | $117.61 | 290,667 |
| 2021-11-02 | $129.23 | $129.23 | $122.70 | $123.25 | $119.40 | 236,996 |
| 2021-11-01 | $125.47 | $129.32 | $125.22 | $129.20 | $125.16 | 299,038 |
| 2021-10-29 | $125.33 | $126.54 | $123.27 | $125.00 | $121.09 | 234,836 |
| 2021-10-28 | $124.06 | $125.64 | $123.05 | $125.38 | $121.46 | 111,899 |
| 2021-10-27 | $123.91 | $124.49 | $122.20 | $123.04 | $119.19 | 197,969 |
| 2021-10-26 | $125.76 | $125.89 | $123.01 | $123.97 | $120.09 | 185,576 |
| 2021-10-25 | $123.05 | $125.29 | $122.68 | $125.26 | $121.34 | 220,757 |
| 2021-10-22 | $120.97 | $123.23 | $120.97 | $122.95 | $119.11 | 168,543 |
| 2021-10-21 | $118.83 | $121.59 | $117.99 | $120.83 | $117.05 | 188,526 |
| 2021-10-20 | $117.83 | $119.18 | $116.85 | $119.12 | $115.40 | 170,824 |
| 2021-10-19 | $117.69 | $117.69 | $116.16 | $117.57 | $113.89 | 89,903 |
| 2021-10-18 | $117.02 | $117.98 | $115.55 | $117.28 | $113.61 | 132,683 |
| 2021-10-15 | $119.27 | $119.98 | $117.86 | $117.94 | $114.25 | 160,308 |
| 2021-10-14 | $119.72 | $119.72 | $116.35 | $117.55 | $113.88 | 193,211 |
| 2021-10-13 | $117.69 | $118.82 | $115.74 | $118.29 | $114.59 | 132,604 |
| 2021-10-12 | $118.29 | $119.29 | $117.40 | $117.97 | $114.28 | 94,426 |
| 2021-10-11 | $119.05 | $119.84 | $117.40 | $117.40 | $113.73 | 139,859 |
| 2021-10-08 | $120.83 | $122.01 | $118.53 | $119.41 | $115.68 | 254,094 |
| 2021-10-07 | $118.34 | $120.67 | $118.34 | $120.51 | $116.74 | 342,647 |
| 2021-10-06 | $116.17 | $117.61 | $114.73 | $117.55 | $113.88 | 170,870 |
| 2021-10-05 | $115.25 | $118.34 | $114.15 | $117.71 | $114.03 | 227,047 |
| 2021-10-04 | $115.21 | $116.01 | $113.78 | $115.66 | $112.04 | 155,988 |
| 2021-10-01 | $111.38 | $116.29 | $110.55 | $115.45 | $111.84 | 216,019 |
| 2021-09-30 | $112.82 | $113.74 | $110.69 | $110.74 | $107.28 | 147,283 |
| 2021-09-29 | $110.15 | $112.23 | $109.27 | $111.63 | $108.14 | 119,053 |
| 2021-09-28 | $113.58 | $113.58 | $109.33 | $109.75 | $106.32 | 150,803 |
| 2021-09-27 | $110.50 | $114.46 | $110.50 | $113.60 | $110.05 | 348,222 |
| 2021-09-24 | $108.52 | $111.49 | $107.95 | $111.21 | $107.73 | 219,409 |
| 2021-09-23 | $108.00 | $109.44 | $107.26 | $108.62 | $105.22 | 62,560 |
| 2021-09-22 | $106.51 | $107.98 | $105.90 | $107.25 | $103.90 | 100,994 |
| 2021-09-21 | $107.56 | $107.56 | $104.90 | $105.72 | $102.42 | 86,077 |
| 2021-09-20 | $103.91 | $106.23 | $103.91 | $106.07 | $102.75 | 116,967 |
| 2021-09-17 | $106.70 | $107.17 | $104.79 | $105.97 | $102.66 | 520,781 |
| 2021-09-16 | $107.02 | $107.02 | $105.17 | $106.32 | $103.00 | 89,171 |
| 2021-09-15 | $105.24 | $107.62 | $104.86 | $107.07 | $103.72 | 141,989 |
| 2021-09-14 | $107.10 | $107.10 | $104.85 | $105.74 | $102.43 | 162,840 |
| 2021-09-13 | $106.12 | $107.00 | $105.02 | $107.00 | $103.66 | 164,416 |
| 2021-09-10 | $108.42 | $108.42 | $104.84 | $105.14 | $101.85 | 435,838 |
| 2021-09-09 | $111.00 | $111.11 | $107.38 | $107.60 | $104.24 | 251,350 |
| 2021-09-08 | $111.98 | $112.77 | $111.07 | $111.84 | $107.89 | 126,765 |
| 2021-09-07 | $113.42 | $113.84 | $111.25 | $112.24 | $108.28 | 199,480 |
| 2021-09-03 | $112.83 | $114.33 | $112.61 | $114.20 | $110.17 | 129,215 |
| 2021-09-02 | $111.18 | $114.33 | $110.79 | $114.06 | $110.03 | 313,895 |
| 2021-09-01 | $110.70 | $111.45 | $110.07 | $110.58 | $106.68 | 114,722 |
| 2021-08-31 | $110.95 | $111.59 | $109.73 | $110.34 | $106.45 | 211,120 |
| 2021-08-30 | $111.08 | $112.31 | $110.62 | $111.48 | $107.55 | 129,749 |
| 2021-08-27 | $108.78 | $111.55 | $108.78 | $110.78 | $106.87 | 161,532 |
| 2021-08-26 | $107.76 | $109.16 | $107.54 | $108.59 | $104.76 | 123,013 |
| 2021-08-25 | $108.49 | $109.13 | $107.79 | $108.19 | $104.37 | 136,487 |
| 2021-08-24 | $107.25 | $108.25 | $106.32 | $108.22 | $104.40 | 153,188 |
| 2021-08-23 | $106.53 | $107.67 | $105.85 | $107.00 | $103.22 | 118,810 |
| 2021-08-20 | $105.31 | $106.28 | $104.89 | $106.14 | $102.39 | 158,037 |
| 2021-08-19 | $102.73 | $106.23 | $102.69 | $105.97 | $102.23 | 131,759 |
| 2021-08-18 | $104.07 | $104.46 | $103.35 | $103.45 | $99.80 | 210,667 |
| 2021-08-17 | $103.99 | $105.80 | $103.38 | $104.08 | $100.41 | 193,851 |
| 2021-08-16 | $104.27 | $105.65 | $103.75 | $104.96 | $101.26 | 135,132 |
| 2021-08-13 | $104.43 | $105.57 | $104.02 | $105.10 | $101.39 | 111,140 |
| 2021-08-12 | $104.50 | $105.07 | $103.90 | $104.98 | $101.27 | 131,909 |
| 2021-08-11 | $103.18 | $104.02 | $102.67 | $103.95 | $100.28 | 123,839 |
| 2021-08-10 | $101.75 | $103.81 | $101.26 | $103.27 | $99.63 | 170,767 |
| 2021-08-09 | $101.94 | $101.95 | $100.02 | $101.73 | $98.14 | 213,853 |
| 2021-08-06 | $102.46 | $102.49 | $101.15 | $101.92 | $98.32 | 150,938 |
| 2021-08-05 | $99.26 | $101.74 | $98.65 | $101.41 | $97.83 | 128,370 |
| 2021-08-04 | $99.39 | $100.53 | $99.27 | $99.33 | $95.82 | 131,813 |
| 2021-08-03 | $101.11 | $101.11 | $98.07 | $100.42 | $96.88 | 161,500 |
| 2021-08-02 | $99.70 | $101.16 | $98.63 | $98.90 | $95.41 | 159,948 |
| 2021-07-30 | $97.82 | $99.57 | $97.51 | $99.05 | $95.55 | 174,141 |
| 2021-07-29 | $96.99 | $99.83 | $96.91 | $98.32 | $94.85 | 134,733 |
| 2021-07-28 | $95.57 | $96.96 | $94.79 | $96.28 | $92.88 | 127,096 |
| 2021-07-27 | $93.63 | $95.55 | $93.63 | $95.43 | $92.06 | 139,790 |
| 2021-07-26 | $94.16 | $94.70 | $93.00 | $93.91 | $90.60 | 91,041 |
| 2021-07-23 | $95.00 | $95.13 | $93.62 | $93.88 | $90.57 | 136,762 |
| 2021-07-22 | $93.26 | $93.61 | $92.41 | $92.61 | $89.34 | 98,628 |
| 2021-07-21 | $94.30 | $94.88 | $93.41 | $93.92 | $90.61 | 112,888 |
| 2021-07-20 | $91.75 | $95.10 | $91.58 | $94.04 | $90.72 | 176,388 |
| 2021-07-19 | $91.25 | $92.66 | $90.14 | $91.53 | $88.30 | 109,886 |
| 2021-07-16 | $94.50 | $94.70 | $92.74 | $92.80 | $89.52 | 97,515 |
| 2021-07-15 | $93.98 | $94.48 | $93.22 | $93.80 | $90.49 | 112,695 |
| 2021-07-14 | $94.90 | $95.24 | $94.19 | $94.38 | $91.05 | 120,585 |
| 2021-07-13 | $93.67 | $94.70 | $92.98 | $94.22 | $90.89 | 154,896 |
| 2021-07-12 | $92.80 | $93.69 | $92.54 | $93.40 | $90.10 | 113,678 |
| 2021-07-09 | $91.85 | $93.05 | $91.65 | $93.00 | $89.72 | 114,338 |
| 2021-07-08 | $90.38 | $92.56 | $90.03 | $91.05 | $87.84 | 90,548 |
| 2021-07-07 | $91.40 | $92.93 | $91.40 | $92.22 | $88.97 | 109,122 |
| 2021-07-06 | $92.00 | $92.66 | $90.03 | $92.00 | $88.75 | 166,964 |
| 2021-07-02 | $92.42 | $92.71 | $91.45 | $92.26 | $89.00 | 90,423 |
| 2021-07-01 | $91.16 | $92.07 | $91.08 | $92.02 | $88.77 | 145,718 |
| 2021-06-30 | $89.65 | $90.57 | $88.95 | $90.37 | $87.18 | 223,529 |
| 2021-06-29 | $91.21 | $91.21 | $89.76 | $90.00 | $86.82 | 188,043 |
| 2021-06-28 | $93.97 | $94.27 | $90.07 | $91.31 | $88.09 | 314,227 |
| 2021-06-25 | $94.18 | $95.12 | $93.43 | $93.53 | $90.23 | 1,228,046 |
| 2021-06-24 | $94.87 | $95.10 | $94.04 | $94.51 | $91.17 | 199,994 |
| 2021-06-23 | $94.25 | $94.67 | $93.41 | $94.30 | $90.97 | 184,155 |
| 2021-06-22 | $93.72 | $94.50 | $92.57 | $94.22 | $90.89 | 142,780 |
| 2021-06-21 | $93.36 | $94.13 | $92.17 | $93.86 | $90.55 | 148,228 |
| 2021-06-18 | $93.47 | $93.80 | $91.58 | $92.10 | $88.85 | 348,454 |
| 2021-06-17 | $92.74 | $94.66 | $92.47 | $94.37 | $91.04 | 313,863 |
| 2021-06-16 | $94.50 | $94.50 | $92.07 | $93.01 | $89.73 | 225,488 |
| 2021-06-15 | $93.00 | $94.62 | $92.55 | $94.45 | $91.12 | 154,718 |
| 2021-06-14 | $92.48 | $92.93 | $92.00 | $92.81 | $89.53 | 162,821 |
| 2021-06-11 | $90.52 | $92.09 | $90.25 | $92.07 | $88.82 | 199,790 |
| 2021-06-10 | $91.26 | $91.26 | $89.16 | $90.25 | $87.06 | 288,920 |
| 2021-06-09 | $92.46 | $92.74 | $90.71 | $91.16 | $87.94 | 184,736 |
| 2021-06-08 | $91.00 | $92.83 | $90.32 | $92.72 | $89.01 | 278,768 |
| 2021-06-07 | $90.35 | $90.86 | $89.76 | $90.70 | $87.07 | 185,981 |
| 2021-06-04 | $89.34 | $90.72 | $88.84 | $90.55 | $86.92 | 154,073 |
| 2021-06-03 | $88.00 | $89.69 | $87.28 | $89.05 | $85.48 | 298,082 |
| 2021-06-02 | $91.57 | $91.57 | $87.48 | $88.78 | $85.23 | 236,513 |
| 2021-06-01 | $93.04 | $93.29 | $91.43 | $91.66 | $87.99 | 182,584 |
| 2021-05-28 | $94.34 | $94.34 | $91.71 | $92.19 | $88.50 | 121,473 |
| 2021-05-27 | $93.30 | $94.04 | $92.80 | $93.45 | $89.71 | 245,965 |
| 2021-05-26 | $91.43 | $92.66 | $90.89 | $92.59 | $88.88 | 261,064 |
| 2021-05-25 | $91.41 | $91.88 | $90.69 | $90.71 | $87.08 | 320,022 |
| 2021-05-24 | $88.88 | $91.91 | $88.06 | $91.53 | $87.87 | 400,567 |
| 2021-05-21 | $89.54 | $90.95 | $88.46 | $88.68 | $85.13 | 234,540 |
| 2021-05-20 | $87.62 | $89.15 | $87.28 | $89.03 | $85.47 | 191,295 |
| 2021-05-19 | $87.00 | $87.57 | $85.90 | $87.50 | $84.00 | 185,142 |
| 2021-05-18 | $89.04 | $89.39 | $87.99 | $88.36 | $84.82 | 355,254 |
| 2021-05-17 | $88.06 | $89.00 | $87.75 | $88.88 | $85.32 | 158,135 |
| 2021-05-14 | $87.70 | $89.36 | $87.04 | $89.35 | $85.77 | 202,293 |
| 2021-05-13 | $83.35 | $87.63 | $83.35 | $87.04 | $83.56 | 249,723 |
| 2021-05-12 | $85.00 | $85.59 | $82.82 | $82.94 | $79.62 | 336,636 |
| 2021-05-11 | $86.58 | $87.13 | $84.85 | $85.34 | $81.92 | 233,549 |
| 2021-05-10 | $89.00 | $89.31 | $87.32 | $88.00 | $84.48 | 209,996 |
| 2021-05-07 | $87.00 | $88.88 | $87.00 | $88.84 | $85.28 | 102,082 |
| 2021-05-06 | $87.11 | $87.14 | $86.03 | $87.12 | $83.63 | 163,698 |
| 2021-05-05 | $88.13 | $88.13 | $85.17 | $86.92 | $83.44 | 289,400 |
| 2021-05-04 | $89.01 | $90.05 | $85.30 | $87.87 | $84.35 | 422,387 |
| 2021-05-03 | $88.47 | $90.43 | $88.37 | $88.66 | $85.11 | 338,057 |
| 2021-04-30 | $88.92 | $89.10 | $87.51 | $87.54 | $84.04 | 278,229 |
| 2021-04-29 | $88.42 | $89.73 | $87.97 | $89.50 | $85.92 | 221,714 |
| 2021-04-28 | $88.25 | $88.91 | $87.35 | $87.71 | $84.20 | 144,678 |
| 2021-04-27 | $89.10 | $89.87 | $87.58 | $88.12 | $84.59 | 547,490 |
| 2021-04-26 | $88.21 | $90.07 | $88.17 | $88.98 | $85.42 | 283,707 |
| 2021-04-23 | $86.92 | $88.48 | $86.30 | $87.71 | $84.20 | 199,786 |
| 2021-04-22 | $87.16 | $88.14 | $86.04 | $86.81 | $83.33 | 306,866 |
| 2021-04-21 | $85.80 | $87.11 | $84.87 | $86.96 | $83.48 | 214,959 |
| 2021-04-20 | $86.39 | $87.15 | $85.70 | $85.74 | $82.31 | 220,410 |
| 2021-04-19 | $87.14 | $87.26 | $85.95 | $86.75 | $83.28 | 116,130 |
| 2021-04-16 | $88.20 | $88.37 | $86.61 | $87.39 | $83.89 | 130,221 |
| 2021-04-15 | $87.09 | $87.38 | $85.59 | $87.33 | $83.83 | 122,738 |
| 2021-04-14 | $85.03 | $87.02 | $85.03 | $86.17 | $82.72 | 160,696 |
| 2021-04-13 | $86.26 | $86.71 | $84.90 | $85.03 | $81.63 | 272,631 |
| 2021-04-12 | $86.27 | $87.41 | $86.07 | $86.80 | $83.33 | 126,225 |
| 2021-04-09 | $85.71 | $86.64 | $85.04 | $86.46 | $83.00 | 129,681 |
| 2021-04-08 | $84.64 | $85.88 | $84.18 | $85.75 | $82.32 | 130,549 |
| 2021-04-07 | $85.81 | $85.81 | $84.00 | $84.51 | $81.13 | 144,131 |
| 2021-04-06 | $84.66 | $86.32 | $84.27 | $85.92 | $82.48 | 141,726 |
| 2021-04-05 | $86.61 | $87.00 | $84.53 | $85.14 | $81.73 | 102,181 |
| 2021-04-01 | $84.09 | $85.71 | $84.09 | $85.65 | $82.22 | 162,625 |
| 2021-03-31 | $83.33 | $84.78 | $82.87 | $83.74 | $80.39 | 309,666 |
| 2021-03-30 | $82.21 | $83.83 | $82.17 | $83.26 | $79.93 | 268,241 |
| 2021-03-29 | $83.18 | $85.03 | $81.78 | $81.96 | $78.68 | 358,523 |
| 2021-03-26 | $83.05 | $83.85 | $81.78 | $83.39 | $80.05 | 233,185 |
| 2021-03-25 | $81.65 | $82.67 | $78.88 | $81.99 | $78.71 | 292,634 |
| 2021-03-24 | $83.06 | $84.82 | $81.98 | $82.08 | $78.79 | 221,087 |
| 2021-03-23 | $83.00 | $83.80 | $81.73 | $82.22 | $78.93 | 262,388 |
| 2021-03-22 | $87.02 | $87.02 | $83.02 | $83.66 | $80.31 | 339,020 |
| 2021-03-19 | $88.36 | $89.40 | $86.87 | $86.90 | $83.42 | 1,265,869 |
| 2021-03-18 | $89.01 | $92.54 | $88.13 | $88.20 | $84.67 | 345,337 |
| 2021-03-17 | $88.74 | $89.95 | $88.39 | $89.32 | $85.74 | 253,227 |
| 2021-03-16 | $90.07 | $90.07 | $87.19 | $88.40 | $84.86 | 290,795 |
| 2021-03-15 | $94.89 | $94.89 | $89.88 | $90.34 | $86.72 | 363,254 |
| 2021-03-12 | $94.48 | $95.64 | $93.49 | $95.20 | $91.39 | 268,186 |
| 2021-03-11 | $94.24 | $94.49 | $92.64 | $94.44 | $90.66 | 165,627 |
| 2021-03-10 | $92.65 | $94.62 | $91.63 | $93.13 | $89.40 | 239,640 |
| 2021-03-09 | $93.58 | $94.36 | $92.20 | $92.72 | $88.63 | 227,731 |
| 2021-03-08 | $91.00 | $93.79 | $90.37 | $92.47 | $88.39 | 197,302 |
| 2021-03-05 | $88.00 | $90.94 | $87.33 | $90.84 | $86.83 | 354,629 |
| 2021-03-04 | $88.73 | $89.66 | $87.03 | $87.72 | $83.85 | 358,225 |
| 2021-03-03 | $89.97 | $91.44 | $89.23 | $89.23 | $85.29 | 336,814 |
| 2021-03-02 | $90.01 | $90.49 | $88.32 | $89.71 | $85.75 | 272,067 |
| 2021-03-01 | $90.01 | $91.14 | $88.64 | $90.59 | $86.59 | 292,186 |
| 2021-02-26 | $87.50 | $90.62 | $87.06 | $88.70 | $84.78 | 329,454 |
| 2021-02-25 | $86.68 | $89.11 | $86.45 | $87.16 | $83.31 | 371,634 |
| 2021-02-24 | $83.75 | $87.50 | $83.60 | $87.14 | $83.29 | 219,029 |
| 2021-02-23 | $80.77 | $84.46 | $80.50 | $84.15 | $80.44 | 282,330 |
| 2021-02-22 | $78.60 | $81.51 | $78.35 | $81.44 | $77.85 | 211,281 |
| 2021-02-19 | $78.09 | $80.25 | $78.09 | $79.17 | $75.68 | 188,025 |
| 2021-02-18 | $76.83 | $78.84 | $76.09 | $77.99 | $74.55 | 142,870 |
| 2021-02-17 | $77.46 | $77.92 | $75.24 | $77.40 | $73.98 | 323,309 |
| 2021-02-16 | $80.68 | $81.82 | $77.96 | $78.01 | $74.57 | 331,082 |
| 2021-02-12 | $87.63 | $87.63 | $80.18 | $80.89 | $77.32 | 568,348 |
| 2021-02-11 | $89.47 | $91.79 | $88.21 | $89.31 | $85.37 | 423,474 |
| 2021-02-10 | $88.26 | $89.81 | $87.29 | $89.19 | $85.25 | 207,676 |
| 2021-02-09 | $87.13 | $87.43 | $85.21 | $87.42 | $83.56 | 116,279 |
| 2021-02-08 | $83.84 | $87.23 | $83.63 | $87.18 | $83.33 | 159,867 |
| 2021-02-05 | $84.51 | $84.69 | $82.36 | $83.27 | $79.59 | 96,257 |
| 2021-02-04 | $80.44 | $83.72 | $80.44 | $83.53 | $79.84 | 138,651 |
| 2021-02-03 | $80.16 | $80.66 | $78.80 | $80.52 | $76.97 | 155,260 |
| 2021-02-02 | $81.31 | $81.49 | $79.65 | $80.42 | $76.87 | 117,417 |
| 2021-02-01 | $79.34 | $80.25 | $78.44 | $79.95 | $76.42 | 222,740 |
| 2021-01-29 | $80.80 | $80.80 | $78.32 | $78.49 | $75.03 | 208,803 |
| 2021-01-28 | $80.23 | $82.34 | $80.23 | $80.84 | $77.27 | 126,721 |
| 2021-01-27 | $80.47 | $81.02 | $78.10 | $79.11 | $75.62 | 255,213 |
| 2021-01-26 | $84.34 | $84.44 | $82.26 | $82.42 | $78.78 | 159,831 |
| 2021-01-25 | $83.87 | $84.71 | $82.61 | $83.44 | $79.76 | 106,459 |
| 2021-01-22 | $82.21 | $84.56 | $81.49 | $84.30 | $80.58 | 163,406 |
| 2021-01-21 | $86.89 | $86.89 | $83.23 | $83.34 | $79.66 | 122,787 |
| 2021-01-20 | $85.00 | $86.99 | $85.00 | $86.73 | $82.90 | 160,663 |
| 2021-01-19 | $85.28 | $85.77 | $82.97 | $85.00 | $81.25 | 236,043 |
| 2021-01-15 | $84.00 | $85.55 | $83.87 | $84.90 | $81.15 | 166,386 |
| 2021-01-14 | $85.47 | $86.19 | $84.52 | $84.75 | $81.01 | 124,687 |
| 2021-01-13 | $86.59 | $86.59 | $84.09 | $84.66 | $80.92 | 161,298 |
| 2021-01-12 | $84.48 | $86.78 | $84.48 | $86.69 | $82.86 | 129,710 |
| 2021-01-11 | $83.69 | $85.46 | $83.69 | $84.42 | $80.69 | 107,850 |
| 2021-01-08 | $85.72 | $86.50 | $84.09 | $84.86 | $81.11 | 142,942 |
| 2021-01-07 | $83.39 | $85.20 | $83.34 | $84.96 | $81.21 | 125,864 |
| 2021-01-06 | $81.64 | $84.56 | $81.21 | $83.99 | $80.28 | 266,229 |
| 2021-01-05 | $78.84 | $81.11 | $78.84 | $80.36 | $76.81 | 175,920 |
| 2021-01-04 | $82.40 | $82.61 | $78.67 | $79.02 | $75.53 | 237,175 |
| 2020-12-31 | $81.25 | $81.99 | $80.50 | $81.42 | $77.83 | 215,008 |
| 2020-12-30 | $80.53 | $82.29 | $80.53 | $81.36 | $77.77 | 238,772 |
| 2020-12-29 | $83.76 | $84.00 | $79.76 | $80.39 | $76.84 | 405,774 |
| 2020-12-28 | $85.84 | $85.84 | $83.80 | $84.22 | $80.50 | 125,640 |
| 2020-12-24 | $85.91 | $85.91 | $83.81 | $84.94 | $81.19 | 71,448 |
| 2020-12-23 | $85.67 | $86.20 | $84.99 | $85.12 | $81.36 | 122,847 |
| 2020-12-22 | $86.59 | $86.70 | $85.15 | $85.40 | $81.63 | 150,748 |
| 2020-12-21 | $85.50 | $87.12 | $82.86 | $86.68 | $82.85 | 267,345 |
| 2020-12-18 | $87.22 | $88.84 | $86.86 | $87.15 | $83.30 | 758,312 |
| 2020-12-17 | $87.11 | $87.11 | $85.64 | $86.85 | $83.02 | 234,195 |
| 2020-12-16 | $87.79 | $87.99 | $85.77 | $86.72 | $82.89 | 312,797 |
| 2020-12-15 | $84.98 | $87.70 | $83.60 | $87.04 | $83.20 | 251,404 |
| 2020-12-14 | $87.03 | $87.79 | $84.24 | $84.24 | $80.52 | 275,245 |
| 2020-12-11 | $84.77 | $86.58 | $84.55 | $86.44 | $82.62 | 302,600 |
| 2020-12-10 | $86.66 | $87.07 | $85.15 | $85.44 | $81.67 | 207,287 |
| 2020-12-09 | $88.29 | $88.29 | $86.53 | $87.01 | $83.17 | 372,246 |
| 2020-12-08 | $86.50 | $88.00 | $86.15 | $87.63 | $83.76 | 367,418 |
| 2020-12-07 | $88.15 | $88.15 | $87.03 | $87.33 | $83.48 | 169,202 |
| 2020-12-04 | $88.01 | $89.03 | $87.36 | $88.27 | $84.37 | 218,786 |
| 2020-12-03 | $86.67 | $88.86 | $85.95 | $87.80 | $83.55 | 319,187 |
| 2020-12-02 | $86.86 | $87.45 | $86.16 | $86.91 | $82.70 | 133,973 |
| 2020-12-01 | $87.00 | $88.22 | $86.70 | $87.41 | $83.17 | 212,104 |
| 2020-11-30 | $87.87 | $88.33 | $85.35 | $85.50 | $81.36 | 312,223 |
| 2020-11-27 | $88.61 | $89.37 | $87.24 | $88.47 | $84.18 | 109,491 |
| 2020-11-25 | $88.01 | $89.09 | $87.55 | $88.63 | $84.34 | 133,775 |
| 2020-11-24 | $88.93 | $89.94 | $87.47 | $88.68 | $84.38 | 249,505 |
| 2020-11-23 | $88.03 | $88.90 | $87.35 | $87.47 | $83.23 | 253,286 |
| 2020-11-20 | $88.60 | $88.67 | $86.67 | $87.27 | $83.04 | 215,808 |
| 2020-11-19 | $85.70 | $89.87 | $84.73 | $89.06 | $84.74 | 301,542 |
| 2020-11-18 | $86.80 | $87.87 | $85.61 | $85.67 | $81.52 | 163,144 |
| 2020-11-17 | $86.46 | $87.92 | $85.00 | $86.84 | $82.63 | 309,970 |
| 2020-11-16 | $90.49 | $90.98 | $86.30 | $87.55 | $83.31 | 442,346 |
| 2020-11-13 | $89.17 | $90.44 | $88.03 | $88.65 | $84.35 | 246,253 |
| 2020-11-12 | $90.23 | $90.81 | $87.54 | $88.72 | $84.42 | 180,483 |
| 2020-11-11 | $92.84 | $92.95 | $90.04 | $91.06 | $86.65 | 290,031 |
| 2020-11-10 | $92.96 | $93.56 | $91.58 | $92.24 | $87.77 | 378,922 |
| 2020-11-09 | $91.95 | $95.78 | $91.82 | $92.11 | $87.65 | 590,532 |
| 2020-11-06 | $88.21 | $89.10 | $86.03 | $86.93 | $82.72 | 453,673 |
| 2020-11-05 | $87.45 | $89.44 | $87.33 | $88.09 | $83.82 | 331,719 |
| 2020-11-04 | $84.00 | $87.46 | $84.00 | $86.62 | $82.42 | 287,769 |
| 2020-11-03 | $81.74 | $86.00 | $79.21 | $84.98 | $80.86 | 614,564 |
| 2020-11-02 | $78.40 | $84.42 | $78.40 | $82.87 | $78.85 | 723,865 |
| 2020-10-30 | $77.26 | $78.29 | $76.11 | $76.58 | $72.87 | 372,316 |
| 2020-10-29 | $76.01 | $78.50 | $75.00 | $77.83 | $74.06 | 391,943 |
| 2020-10-28 | $74.39 | $77.38 | $74.39 | $76.35 | $72.65 | 321,511 |
| 2020-10-27 | $75.09 | $77.18 | $75.09 | $76.41 | $72.71 | 390,985 |
| 2020-10-26 | $75.55 | $75.86 | $74.77 | $75.43 | $71.78 | 187,466 |
| 2020-10-23 | $77.12 | $77.43 | $74.61 | $76.79 | $73.07 | 163,225 |
| 2020-10-22 | $75.01 | $76.80 | $74.21 | $76.71 | $72.99 | 256,994 |
| 2020-10-21 | $74.12 | $75.12 | $73.70 | $74.60 | $70.99 | 156,100 |
| 2020-10-20 | $74.37 | $75.29 | $73.73 | $74.13 | $70.54 | 173,979 |
| 2020-10-19 | $73.75 | $75.00 | $73.24 | $73.42 | $69.86 | 149,253 |
| 2020-10-16 | $74.84 | $75.11 | $73.61 | $73.66 | $70.09 | 214,503 |
| 2020-10-15 | $71.60 | $75.00 | $71.23 | $74.98 | $71.35 | 188,723 |
| 2020-10-14 | $73.49 | $75.33 | $72.87 | $72.93 | $69.40 | 236,686 |
| 2020-10-13 | $71.84 | $72.79 | $71.29 | $72.44 | $68.93 | 137,824 |
| 2020-10-12 | $72.31 | $73.11 | $72.15 | $72.85 | $69.32 | 115,571 |
| 2020-10-09 | $73.82 | $73.82 | $71.54 | $72.23 | $68.73 | 142,651 |
| 2020-10-08 | $71.10 | $72.93 | $70.75 | $72.80 | $69.27 | 208,338 |
| 2020-10-07 | $69.45 | $71.48 | $69.14 | $71.09 | $67.65 | 193,569 |
| 2020-10-06 | $69.16 | $70.68 | $68.50 | $68.55 | $65.23 | 180,258 |
| 2020-10-05 | $68.10 | $68.74 | $67.25 | $68.38 | $65.07 | 126,975 |
| 2020-10-02 | $64.98 | $67.84 | $64.53 | $67.54 | $64.27 | 192,704 |
| 2020-10-01 | $65.80 | $66.85 | $65.25 | $66.22 | $63.01 | 167,776 |
| 2020-09-30 | $65.83 | $66.66 | $65.05 | $65.49 | $62.32 | 237,954 |
| 2020-09-29 | $65.88 | $65.90 | $64.44 | $65.25 | $62.09 | 126,175 |
| 2020-09-28 | $65.95 | $66.79 | $65.47 | $65.97 | $62.77 | 223,488 |
| 2020-09-25 | $63.16 | $65.08 | $63.16 | $64.87 | $61.73 | 173,646 |
| 2020-09-24 | $63.00 | $64.77 | $62.29 | $63.89 | $60.79 | 221,327 |
| 2020-09-23 | $65.10 | $66.08 | $62.80 | $62.94 | $59.89 | 267,831 |
| 2020-09-22 | $65.18 | $66.00 | $64.04 | $65.25 | $62.09 | 256,581 |
| 2020-09-21 | $65.50 | $65.99 | $63.80 | $64.78 | $61.64 | 418,498 |
| 2020-09-18 | $69.00 | $69.88 | $67.61 | $67.92 | $64.63 | 887,781 |
| 2020-09-17 | $68.16 | $68.89 | $66.86 | $68.86 | $65.52 | 400,951 |
| 2020-09-16 | $67.81 | $70.15 | $67.43 | $69.12 | $65.77 | 637,202 |
| 2020-09-15 | $66.76 | $68.17 | $66.41 | $67.54 | $64.27 | 539,990 |
| 2020-09-14 | $63.82 | $66.52 | $63.71 | $66.33 | $63.12 | 345,460 |
| 2020-09-11 | $63.03 | $63.53 | $62.39 | $62.91 | $59.86 | 260,283 |
| 2020-09-10 | $63.54 | $64.01 | $62.54 | $62.88 | $59.83 | 344,211 |
| 2020-09-09 | $63.02 | $63.38 | $62.10 | $62.54 | $59.13 | 247,449 |
| 2020-09-08 | $63.02 | $64.17 | $61.54 | $62.61 | $59.20 | 205,464 |
| 2020-09-04 | $66.60 | $66.91 | $63.43 | $64.25 | $60.75 | 275,676 |
| 2020-09-03 | $69.56 | $69.74 | $65.36 | $65.66 | $62.08 | 307,610 |
| 2020-09-02 | $68.46 | $69.92 | $67.49 | $69.57 | $65.78 | 264,040 |
| 2020-09-01 | $67.50 | $68.96 | $66.91 | $68.26 | $64.54 | 230,197 |
| 2020-08-31 | $69.06 | $69.06 | $67.35 | $67.37 | $63.70 | 217,900 |
| 2020-08-28 | $69.28 | $69.72 | $68.44 | $69.44 | $65.66 | 181,391 |
| 2020-08-27 | $68.71 | $69.56 | $68.15 | $68.61 | $64.87 | 211,078 |
| 2020-08-26 | $68.63 | $68.70 | $67.12 | $67.87 | $64.17 | 293,907 |
| 2020-08-25 | $70.06 | $70.34 | $68.03 | $68.53 | $64.80 | 234,770 |
| 2020-08-24 | $70.00 | $70.77 | $69.16 | $69.66 | $65.87 | 221,015 |
| 2020-08-21 | $69.10 | $70.02 | $68.31 | $69.65 | $65.86 | 235,196 |
| 2020-08-20 | $68.15 | $70.71 | $68.02 | $69.89 | $66.08 | 346,498 |
| 2020-08-19 | $69.90 | $70.42 | $68.89 | $68.95 | $65.19 | 124,923 |
| 2020-08-18 | $70.20 | $70.44 | $69.11 | $69.43 | $65.65 | 160,648 |
| 2020-08-17 | $70.00 | $71.02 | $69.92 | $70.18 | $66.36 | 178,632 |
| 2020-08-14 | $69.62 | $70.60 | $69.26 | $69.93 | $66.12 | 191,858 |
| 2020-08-13 | $70.60 | $71.73 | $69.85 | $70.82 | $66.96 | 196,294 |
| 2020-08-12 | $70.68 | $71.33 | $70.12 | $70.76 | $66.91 | 164,680 |
| 2020-08-11 | $69.81 | $71.01 | $69.05 | $69.47 | $65.69 | 274,391 |
| 2020-08-10 | $69.87 | $70.92 | $68.71 | $68.91 | $65.16 | 188,023 |
| 2020-08-07 | $68.78 | $69.85 | $68.33 | $69.81 | $66.01 | 209,874 |
| 2020-08-06 | $69.24 | $70.14 | $68.03 | $68.37 | $64.65 | 287,270 |
| 2020-08-05 | $70.62 | $70.99 | $68.26 | $69.55 | $65.76 | 309,562 |
| 2020-08-04 | $72.24 | $74.08 | $69.21 | $69.44 | $65.66 | 495,643 |
| 2020-08-03 | $67.39 | $68.64 | $66.34 | $68.02 | $64.32 | 289,520 |
| 2020-07-31 | $67.71 | $67.71 | $65.21 | $66.86 | $63.22 | 218,882 |
| 2020-07-30 | $67.67 | $68.54 | $65.78 | $68.28 | $64.56 | 166,898 |
| 2020-07-29 | $67.55 | $69.11 | $67.03 | $69.01 | $65.25 | 252,390 |
| 2020-07-28 | $66.11 | $68.80 | $66.11 | $67.48 | $63.80 | 356,727 |
| 2020-07-27 | $65.06 | $66.10 | $64.34 | $66.07 | $62.47 | 233,973 |
| 2020-07-24 | $67.26 | $67.26 | $65.09 | $65.20 | $61.65 | 171,347 |
| 2020-07-23 | $66.61 | $68.41 | $66.61 | $67.24 | $63.58 | 179,817 |
| 2020-07-22 | $67.13 | $67.96 | $66.48 | $67.07 | $63.42 | 175,412 |
| 2020-07-21 | $67.37 | $68.59 | $67.14 | $67.52 | $63.84 | 173,346 |
| 2020-07-20 | $66.36 | $67.08 | $65.78 | $66.84 | $63.20 | 158,580 |
| 2020-07-17 | $66.45 | $67.44 | $65.76 | $67.00 | $63.35 | 240,566 |
| 2020-07-16 | $65.99 | $66.91 | $65.35 | $66.42 | $62.80 | 202,693 |
| 2020-07-15 | $65.12 | $66.94 | $64.50 | $66.45 | $62.83 | 270,691 |
| 2020-07-14 | $61.92 | $63.15 | $61.06 | $63.07 | $59.63 | 246,453 |
| 2020-07-13 | $63.52 | $64.70 | $62.16 | $62.22 | $58.83 | 185,573 |
| 2020-07-10 | $61.23 | $62.88 | $61.11 | $62.81 | $59.39 | 228,103 |
| 2020-07-09 | $62.20 | $62.83 | $60.34 | $60.97 | $57.65 | 312,768 |
| 2020-07-08 | $61.63 | $62.56 | $60.60 | $62.54 | $59.13 | 294,431 |
| 2020-07-07 | $63.39 | $63.80 | $61.56 | $61.66 | $58.30 | 333,107 |
| 2020-07-06 | $65.93 | $65.93 | $63.75 | $64.22 | $60.72 | 241,655 |
| 2020-07-02 | $65.42 | $66.21 | $64.27 | $64.30 | $60.80 | 404,173 |
| 2020-07-01 | $64.96 | $65.50 | $63.77 | $64.03 | $60.54 | 342,215 |
| 2020-06-30 | $62.56 | $65.03 | $62.24 | $64.73 | $61.20 | 354,157 |
| 2020-06-29 | $61.76 | $63.58 | $61.07 | $63.04 | $59.61 | 434,670 |
| 2020-06-26 | $62.95 | $63.84 | $60.52 | $60.58 | $57.28 | 1,140,064 |
| 2020-06-25 | $61.22 | $63.50 | $61.03 | $63.39 | $59.94 | 540,352 |
| 2020-06-24 | $63.45 | $63.52 | $60.60 | $61.50 | $58.15 | 670,390 |
| 2020-06-23 | $64.12 | $65.38 | $63.32 | $64.66 | $61.14 | 541,698 |
| 2020-06-22 | $62.24 | $63.27 | $61.05 | $62.99 | $59.56 | 487,628 |
| 2020-06-19 | $61.70 | $62.89 | $60.47 | $62.75 | $59.33 | 1,677,949 |
| 2020-06-18 | $59.07 | $61.59 | $59.07 | $61.03 | $57.71 | 522,730 |
| 2020-06-17 | $61.08 | $61.08 | $59.46 | $60.00 | $56.73 | 502,821 |
| 2020-06-16 | $61.04 | $61.16 | $58.41 | $60.78 | $57.47 | 673,403 |
| 2020-06-15 | $53.79 | $58.60 | $53.13 | $58.14 | $54.97 | 601,033 |
| 2020-06-12 | $54.92 | $56.28 | $52.85 | $56.24 | $53.18 | 450,037 |
| 2020-06-11 | $54.80 | $55.09 | $52.13 | $52.44 | $49.58 | 708,999 |
| 2020-06-10 | $60.25 | $60.25 | $57.00 | $58.12 | $54.95 | 432,374 |
| 2020-06-09 | $61.05 | $62.12 | $59.26 | $60.60 | $57.30 | 390,705 |
| 2020-06-08 | $64.02 | $64.50 | $61.79 | $62.45 | $59.05 | 428,435 |
| 2020-06-05 | $59.45 | $64.06 | $58.75 | $62.75 | $59.33 | 769,624 |
| 2020-06-04 | $56.99 | $58.46 | $55.72 | $57.22 | $53.76 | 537,963 |
| 2020-06-03 | $56.12 | $57.73 | $56.04 | $57.57 | $54.09 | 529,556 |
| 2020-06-02 | $54.30 | $55.31 | $54.06 | $55.00 | $51.67 | 261,483 |
| 2020-06-01 | $52.12 | $54.00 | $51.88 | $53.37 | $50.14 | 280,278 |
| 2020-05-29 | $51.21 | $52.32 | $50.47 | $51.84 | $48.71 | 301,304 |
| 2020-05-28 | $55.23 | $55.30 | $51.52 | $51.94 | $48.80 | 485,003 |
| 2020-05-27 | $53.44 | $55.11 | $52.67 | $54.81 | $51.50 | 334,989 |
| 2020-05-26 | $52.22 | $52.85 | $51.21 | $51.86 | $48.72 | 420,971 |
| 2020-05-22 | $49.01 | $50.00 | $48.07 | $49.59 | $46.59 | 330,455 |
| 2020-05-21 | $47.91 | $49.76 | $47.68 | $48.46 | $45.53 | 330,653 |
| 2020-05-20 | $47.54 | $49.03 | $46.89 | $47.97 | $45.07 | 334,318 |
| 2020-05-19 | $48.70 | $49.31 | $46.37 | $46.39 | $43.59 | 364,943 |
| 2020-05-18 | $47.73 | $49.64 | $47.49 | $49.15 | $46.18 | 521,487 |
| 2020-05-15 | $43.68 | $45.16 | $43.33 | $44.80 | $42.09 | 302,700 |
| 2020-05-14 | $44.64 | $44.80 | $40.08 | $43.77 | $41.12 | 664,348 |
| 2020-05-13 | $46.26 | $47.11 | $44.62 | $45.94 | $43.16 | 515,536 |
| 2020-05-12 | $52.29 | $52.29 | $46.58 | $46.74 | $43.91 | 664,014 |
| 2020-05-11 | $53.13 | $53.13 | $50.88 | $51.95 | $48.81 | 554,432 |
| 2020-05-08 | $54.05 | $54.67 | $52.57 | $54.32 | $51.04 | 487,430 |
| 2020-05-07 | $51.66 | $53.89 | $51.66 | $53.13 | $49.92 | 653,979 |
| 2020-05-06 | $52.54 | $53.33 | $50.25 | $50.75 | $47.68 | 1,114,610 |
| 2020-05-05 | $52.54 | $57.74 | $52.14 | $53.00 | $49.80 | 1,188,932 |
| 2020-05-04 | $46.11 | $49.34 | $46.11 | $49.21 | $46.23 | 609,295 |
| 2020-05-01 | $46.42 | $47.36 | $45.60 | $47.08 | $44.23 | 619,199 |
| 2020-04-30 | $49.42 | $49.54 | $46.64 | $47.71 | $44.83 | 645,976 |
| 2020-04-29 | $46.66 | $51.51 | $46.66 | $50.66 | $47.60 | 661,423 |
| 2020-04-28 | $44.76 | $45.28 | $43.62 | $44.88 | $42.17 | 336,811 |
| 2020-04-27 | $40.77 | $43.83 | $40.77 | $43.10 | $40.49 | 549,730 |
| 2020-04-24 | $40.60 | $41.00 | $39.78 | $40.38 | $37.94 | 562,950 |
| 2020-04-23 | $40.25 | $42.19 | $40.25 | $40.42 | $37.98 | 422,333 |
| 2020-04-22 | $40.75 | $41.34 | $40.35 | $40.74 | $38.28 | 314,180 |
| 2020-04-21 | $39.12 | $40.22 | $38.79 | $39.70 | $37.30 | 273,287 |
| 2020-04-20 | $39.67 | $41.34 | $39.47 | $40.48 | $38.03 | 317,017 |
| 2020-04-17 | $41.14 | $43.18 | $40.93 | $41.00 | $38.52 | 689,132 |
| 2020-04-16 | $39.75 | $40.30 | $38.76 | $39.51 | $37.12 | 459,578 |
| 2020-04-15 | $39.78 | $40.19 | $38.77 | $39.74 | $37.34 | 438,879 |
| 2020-04-14 | $40.72 | $41.89 | $40.45 | $41.56 | $39.05 | 411,007 |
| 2020-04-13 | $40.45 | $40.45 | $38.86 | $39.68 | $37.28 | 410,156 |
| 2020-04-09 | $42.21 | $42.98 | $39.82 | $40.76 | $38.30 | 576,267 |
| 2020-04-08 | $37.66 | $40.32 | $36.66 | $39.86 | $37.45 | 687,611 |
| 2020-04-07 | $35.81 | $37.57 | $35.77 | $36.50 | $34.29 | 980,777 |
| 2020-04-06 | $32.35 | $34.52 | $32.07 | $33.77 | $31.73 | 952,262 |
| 2020-04-03 | $35.54 | $35.99 | $30.88 | $31.03 | $29.15 | 703,670 |
| 2020-04-02 | $33.96 | $36.00 | $33.87 | $35.78 | $33.62 | 721,729 |
| 2020-04-01 | $35.43 | $35.50 | $33.47 | $34.12 | $32.06 | 848,408 |
| 2020-03-31 | $37.55 | $38.25 | $36.44 | $37.30 | $35.05 | 515,229 |
| 2020-03-30 | $38.65 | $39.40 | $35.86 | $37.56 | $35.29 | 775,083 |
| 2020-03-27 | $37.38 | $40.35 | $36.01 | $38.78 | $36.44 | 545,117 |
| 2020-03-26 | $35.45 | $40.26 | $34.58 | $39.30 | $36.92 | 693,908 |
| 2020-03-25 | $35.22 | $36.06 | $33.56 | $34.86 | $32.75 | 901,770 |
| 2020-03-24 | $30.94 | $36.04 | $30.62 | $35.22 | $33.09 | 923,016 |
| 2020-03-23 | $30.85 | $31.69 | $28.43 | $29.94 | $28.13 | 940,488 |
| 2020-03-20 | $33.05 | $35.23 | $30.45 | $30.95 | $29.08 | 1,087,642 |
| 2020-03-19 | $26.03 | $33.85 | $25.13 | $32.66 | $30.69 | 914,337 |
| 2020-03-18 | $35.71 | $36.97 | $22.59 | $26.11 | $24.53 | 1,340,675 |
| 2020-03-17 | $41.50 | $41.52 | $35.01 | $37.86 | $35.57 | 1,156,583 |
| 2020-03-16 | $46.89 | $48.12 | $40.33 | $40.94 | $38.46 | 757,327 |
| 2020-03-13 | $52.40 | $53.65 | $48.10 | $51.44 | $48.33 | 1,316,509 |
| 2020-03-12 | $53.70 | $53.70 | $48.96 | $50.26 | $47.22 | 662,373 |
| 2020-03-11 | $60.79 | $61.34 | $56.00 | $57.12 | $53.67 | 502,086 |
| 2020-03-10 | $63.62 | $64.80 | $60.24 | $62.22 | $58.46 | 1,103,385 |
| 2020-03-09 | $60.78 | $63.93 | $60.46 | $61.62 | $57.89 | 458,245 |
| 2020-03-06 | $62.31 | $65.01 | $62.25 | $64.78 | $60.86 | 521,725 |
| 2020-03-05 | $66.11 | $66.45 | $63.77 | $64.26 | $60.38 | 655,715 |
| 2020-03-04 | $66.68 | $67.81 | $65.59 | $67.44 | $63.36 | 1,109,451 |
| 2020-03-03 | $69.29 | $70.21 | $65.66 | $65.91 | $61.56 | 559,529 |
| 2020-03-02 | $67.73 | $69.46 | $65.91 | $69.41 | $64.83 | 734,788 |
| 2020-02-28 | $65.00 | $67.68 | $65.00 | $67.27 | $62.83 | 767,893 |
| 2020-02-27 | $66.79 | $68.54 | $65.65 | $66.79 | $62.38 | 1,075,685 |
| 2020-02-26 | $69.64 | $70.29 | $67.70 | $67.87 | $63.39 | 600,436 |
| 2020-02-25 | $71.29 | $71.65 | $69.08 | $69.33 | $64.75 | 865,557 |
| 2020-02-24 | $69.94 | $71.90 | $69.11 | $71.25 | $66.55 | 499,507 |
| 2020-02-21 | $72.66 | $72.97 | $71.65 | $71.94 | $67.19 | 832,316 |
| 2020-02-20 | $72.16 | $73.51 | $71.35 | $72.72 | $67.92 | 911,949 |
| 2020-02-19 | $72.46 | $72.98 | $71.38 | $71.71 | $66.98 | 687,093 |
| 2020-02-18 | $73.09 | $73.90 | $71.65 | $72.40 | $67.62 | 713,351 |
| 2020-02-14 | $73.60 | $75.64 | $72.83 | $73.51 | $68.66 | 844,224 |
| 2020-02-13 | $70.95 | $73.85 | $70.22 | $73.03 | $68.21 | 1,449,998 |
| 2020-02-12 | $70.00 | $71.87 | $65.89 | $71.64 | $66.91 | 3,790,129 |
| 2020-02-11 | $86.96 | $89.64 | $86.52 | $89.08 | $83.20 | 625,088 |
| 2020-02-10 | $86.75 | $87.27 | $85.56 | $86.45 | $80.74 | 447,880 |
| 2020-02-07 | $89.00 | $89.32 | $86.81 | $87.09 | $81.34 | 387,703 |
| 2020-02-06 | $91.29 | $91.29 | $89.01 | $89.19 | $83.30 | 508,528 |
| 2020-02-05 | $91.62 | $91.69 | $89.88 | $90.82 | $84.83 | 296,969 |
| 2020-02-04 | $90.63 | $91.06 | $90.10 | $90.20 | $84.25 | 320,125 |
| 2020-02-03 | $87.69 | $89.40 | $87.36 | $88.97 | $83.10 | 445,989 |
| 2020-01-31 | $89.24 | $89.35 | $87.30 | $87.37 | $81.60 | 376,377 |
| 2020-01-30 | $88.81 | $89.50 | $87.67 | $89.33 | $83.43 | 317,166 |
| 2020-01-29 | $91.58 | $91.58 | $89.22 | $89.29 | $83.40 | 293,581 |
| 2020-01-28 | $90.92 | $91.79 | $90.29 | $91.10 | $85.09 | 394,831 |
| 2020-01-27 | $90.21 | $91.41 | $89.40 | $90.50 | $84.53 | 261,236 |
| 2020-01-24 | $92.96 | $92.99 | $90.87 | $91.81 | $85.75 | 206,937 |
| 2020-01-23 | $92.41 | $92.79 | $91.19 | $92.70 | $86.58 | 340,913 |
| 2020-01-22 | $93.50 | $94.14 | $92.65 | $92.67 | $86.55 | 427,722 |
| 2020-01-21 | $92.71 | $93.19 | $91.92 | $92.91 | $86.78 | 201,326 |
| 2020-01-17 | $94.00 | $94.44 | $92.86 | $93.18 | $87.03 | 316,018 |
| 2020-01-16 | $92.54 | $94.00 | $92.47 | $93.78 | $87.59 | 391,961 |
| 2020-01-15 | $90.82 | $92.79 | $90.76 | $91.99 | $85.92 | 443,159 |
| 2020-01-14 | $90.11 | $91.60 | $90.08 | $90.81 | $84.82 | 338,897 |
| 2020-01-13 | $89.42 | $90.52 | $89.07 | $90.09 | $84.14 | 665,194 |
| 2020-01-10 | $88.82 | $89.73 | $87.81 | $89.48 | $83.57 | 651,052 |
| 2020-01-09 | $88.11 | $89.24 | $87.75 | $88.63 | $82.78 | 402,784 |
| 2020-01-08 | $86.64 | $87.83 | $86.19 | $87.15 | $81.40 | 392,961 |
| 2020-01-07 | $87.75 | $87.75 | $86.60 | $86.62 | $80.90 | 313,276 |
| 2020-01-06 | $86.53 | $88.00 | $86.08 | $87.84 | $82.04 | 574,452 |
| 2020-01-03 | $85.62 | $86.81 | $85.51 | $86.49 | $80.78 | 314,266 |
| 2020-01-02 | $86.78 | $87.13 | $85.69 | $87.12 | $81.37 | 455,902 |
| 2019-12-31 | $85.96 | $86.76 | $85.74 | $86.04 | $80.36 | 336,418 |
| 2019-12-30 | $86.67 | $86.89 | $85.39 | $86.11 | $80.43 | 311,015 |
| 2019-12-27 | $87.83 | $87.85 | $86.14 | $86.44 | $80.74 | 333,480 |
| 2019-12-26 | $87.85 | $88.07 | $87.24 | $87.61 | $81.83 | 338,421 |
| 2019-12-24 | $88.14 | $88.14 | $87.17 | $87.29 | $81.53 | 150,461 |
| 2019-12-23 | $88.14 | $88.33 | $86.52 | $88.01 | $82.20 | 362,728 |
| 2019-12-20 | $86.50 | $88.04 | $85.52 | $87.70 | $81.91 | 1,709,637 |
| 2019-12-19 | $85.06 | $86.20 | $83.95 | $86.19 | $80.50 | 604,978 |
| 2019-12-18 | $84.46 | $85.32 | $83.79 | $85.10 | $79.48 | 614,677 |
| 2019-12-17 | $84.37 | $84.58 | $83.39 | $84.46 | $78.89 | 676,937 |
| 2019-12-16 | $83.85 | $84.52 | $83.37 | $84.26 | $78.70 | 595,797 |
| 2019-12-13 | $82.00 | $83.75 | $81.63 | $83.17 | $77.68 | 875,661 |
| 2019-12-12 | $80.55 | $82.31 | $80.09 | $82.18 | $76.76 | 759,971 |
| 2019-12-11 | $79.50 | $80.68 | $78.83 | $80.52 | $75.21 | 508,120 |
| 2019-12-10 | $78.81 | $79.80 | $77.80 | $79.42 | $74.18 | 591,383 |
| 2019-12-09 | $79.02 | $79.02 | $78.01 | $78.63 | $73.44 | 698,837 |
| 2019-12-06 | $78.88 | $79.34 | $78.45 | $79.13 | $73.91 | 649,467 |
| 2019-12-05 | $77.51 | $78.25 | $76.64 | $78.19 | $73.03 | 555,938 |
| 2019-12-04 | $77.61 | $78.75 | $77.31 | $77.45 | $72.06 | 800,263 |
| 2019-12-03 | $76.80 | $77.71 | $76.51 | $76.94 | $71.59 | 697,858 |
| 2019-12-02 | $77.97 | $78.86 | $76.74 | $78.12 | $72.69 | 954,365 |
| 2019-11-29 | $77.97 | $78.39 | $77.66 | $77.77 | $72.36 | 308,061 |
| 2019-11-27 | $76.50 | $78.40 | $76.23 | $78.08 | $72.65 | 672,581 |
| 2019-11-26 | $74.92 | $76.80 | $74.81 | $76.57 | $71.24 | 582,579 |
| 2019-11-25 | $74.57 | $75.65 | $74.10 | $75.03 | $69.81 | 469,248 |
| 2019-11-22 | $74.25 | $74.66 | $73.39 | $73.95 | $68.81 | 452,202 |
| 2019-11-21 | $73.91 | $74.27 | $72.97 | $73.70 | $68.57 | 680,048 |
| 2019-11-20 | $72.00 | $73.93 | $71.87 | $73.82 | $68.68 | 604,518 |
| 2019-11-19 | $73.34 | $73.34 | $71.76 | $72.38 | $67.34 | 495,566 |
| 2019-11-18 | $72.60 | $73.34 | $72.36 | $72.93 | $67.86 | 476,957 |
| 2019-11-15 | $71.79 | $73.01 | $71.13 | $72.90 | $67.83 | 626,864 |
| 2019-11-14 | $70.35 | $71.96 | $69.99 | $71.57 | $66.59 | 739,614 |
| 2019-11-13 | $69.69 | $70.33 | $69.64 | $70.15 | $65.27 | 858,616 |
| 2019-11-12 | $71.14 | $71.24 | $68.82 | $69.93 | $65.07 | 691,198 |
| 2019-11-11 | $68.44 | $71.62 | $68.01 | $71.43 | $66.46 | 776,982 |
| 2019-11-08 | $70.15 | $70.36 | $68.50 | $68.88 | $64.09 | 926,782 |
| 2019-11-07 | $68.50 | $69.27 | $67.30 | $69.05 | $64.25 | 1,074,977 |
| 2019-11-06 | $70.81 | $71.49 | $67.85 | $68.25 | $63.50 | 1,721,581 |
| 2019-11-05 | $72.66 | $73.38 | $70.25 | $70.84 | $65.91 | 2,122,355 |
| 2019-11-04 | $74.65 | $74.90 | $67.06 | $71.38 | $66.41 | 4,804,475 |
| 2019-11-01 | $106.40 | $107.69 | $105.54 | $107.67 | $100.18 | 603,990 |
| 2019-10-31 | $105.23 | $105.84 | $104.83 | $105.63 | $98.28 | 379,130 |
| 2019-10-30 | $104.33 | $105.52 | $102.94 | $105.47 | $98.13 | 314,824 |
| 2019-10-29 | $102.93 | $104.66 | $102.93 | $104.09 | $96.85 | 331,342 |
| 2019-10-28 | $104.18 | $105.06 | $102.84 | $103.25 | $96.07 | 467,792 |
| 2019-10-25 | $106.61 | $106.61 | $103.11 | $103.81 | $96.59 | 445,865 |
| 2019-10-24 | $106.00 | $107.16 | $105.15 | $106.90 | $99.46 | 330,331 |
| 2019-10-23 | $103.25 | $105.55 | $103.08 | $105.26 | $97.94 | 260,890 |
| 2019-10-22 | $104.18 | $104.84 | $103.29 | $103.39 | $96.20 | 358,249 |
| 2019-10-21 | $104.00 | $104.91 | $103.50 | $104.38 | $97.12 | 343,684 |
| 2019-10-18 | $103.65 | $104.53 | $102.82 | $103.11 | $95.94 | 279,373 |
| 2019-10-17 | $103.44 | $104.61 | $102.94 | $104.21 | $96.96 | 384,598 |
| 2019-10-16 | $101.39 | $103.08 | $100.51 | $102.47 | $95.34 | 364,728 |
| 2019-10-15 | $101.20 | $102.75 | $100.91 | $102.10 | $95.00 | 309,156 |
| 2019-10-14 | $100.46 | $101.10 | $99.86 | $100.59 | $93.59 | 246,028 |
| 2019-10-11 | $100.01 | $102.38 | $99.09 | $100.92 | $93.90 | 401,489 |
| 2019-10-10 | $98.50 | $99.81 | $97.61 | $98.29 | $91.45 | 224,015 |
| 2019-10-09 | $99.52 | $99.77 | $97.10 | $98.34 | $91.50 | 310,963 |
| 2019-10-08 | $97.71 | $100.05 | $97.43 | $98.46 | $91.61 | 521,530 |
| 2019-10-07 | $98.43 | $99.47 | $97.05 | $99.08 | $92.19 | 434,990 |
| 2019-10-04 | $97.07 | $99.10 | $96.96 | $98.93 | $92.05 | 372,894 |
| 2019-10-03 | $96.47 | $96.93 | $94.32 | $96.42 | $89.71 | 460,440 |
| 2019-10-02 | $95.24 | $97.20 | $94.70 | $96.85 | $90.11 | 768,039 |
| 2019-10-01 | $99.35 | $99.96 | $95.85 | $96.42 | $89.71 | 475,985 |
| 2019-09-30 | $98.71 | $99.66 | $98.06 | $98.62 | $91.76 | 309,613 |
| 2019-09-27 | $100.05 | $100.34 | $97.30 | $98.05 | $91.23 | 305,318 |
| 2019-09-26 | $99.15 | $100.22 | $97.94 | $99.40 | $92.49 | 200,245 |
| 2019-09-25 | $97.08 | $99.78 | $96.65 | $99.18 | $92.28 | 348,906 |
| 2019-09-24 | $99.11 | $99.78 | $95.93 | $96.71 | $89.98 | 341,476 |
| 2019-09-23 | $98.76 | $99.66 | $97.90 | $98.64 | $91.78 | 314,779 |
| 2019-09-20 | $99.38 | $100.87 | $99.13 | $99.47 | $92.55 | 518,354 |
| 2019-09-19 | $99.98 | $101.44 | $98.94 | $99.10 | $92.21 | 294,554 |
| 2019-09-18 | $100.31 | $100.32 | $98.58 | $100.11 | $93.15 | 439,873 |
| 2019-09-17 | $101.08 | $101.60 | $99.95 | $100.63 | $93.63 | 347,326 |
| 2019-09-16 | $101.73 | $103.18 | $101.46 | $101.50 | $94.44 | 313,452 |
| 2019-09-13 | $102.91 | $103.63 | $102.30 | $102.65 | $95.51 | 364,718 |
| 2019-09-12 | $102.64 | $104.25 | $101.27 | $102.16 | $95.05 | 592,483 |
| 2019-09-11 | $101.12 | $103.13 | $99.71 | $102.33 | $95.21 | 486,841 |
| 2019-09-10 | $99.32 | $101.35 | $96.90 | $100.52 | $93.53 | 434,822 |
| 2019-09-09 | $100.73 | $100.85 | $98.59 | $99.65 | $92.72 | 513,933 |
| 2019-09-06 | $100.61 | $101.71 | $100.22 | $100.58 | $93.58 | 374,436 |
| 2019-09-05 | $99.55 | $102.11 | $98.99 | $101.16 | $93.84 | 411,177 |
| 2019-09-04 | $98.65 | $99.81 | $97.20 | $98.04 | $90.95 | 365,379 |
| 2019-09-03 | $98.14 | $100.14 | $96.55 | $97.35 | $90.31 | 459,905 |
| 2019-08-30 | $99.58 | $101.44 | $98.75 | $99.06 | $91.89 | 546,675 |
| 2019-08-29 | $96.90 | $98.68 | $96.32 | $98.19 | $91.09 | 550,137 |
| 2019-08-28 | $94.09 | $96.30 | $93.50 | $95.85 | $88.92 | 551,977 |
| 2019-08-27 | $96.81 | $97.44 | $94.48 | $94.60 | $87.76 | 511,516 |
| 2019-08-26 | $95.43 | $97.34 | $94.56 | $96.03 | $89.08 | 502,286 |
| 2019-08-23 | $96.19 | $96.56 | $93.03 | $93.90 | $87.11 | 456,104 |
| 2019-08-22 | $97.77 | $97.77 | $95.26 | $95.83 | $88.90 | 338,875 |
| 2019-08-21 | $96.47 | $98.75 | $95.95 | $97.61 | $90.55 | 573,084 |
| 2019-08-20 | $95.36 | $95.72 | $94.52 | $95.03 | $88.16 | 382,946 |
| 2019-08-19 | $94.91 | $96.31 | $94.71 | $95.56 | $88.65 | 592,115 |
| 2019-08-16 | $90.55 | $93.66 | $90.55 | $93.41 | $86.65 | 473,378 |
| 2019-08-15 | $90.74 | $91.12 | $89.23 | $90.07 | $83.56 | 352,615 |
| 2019-08-14 | $93.96 | $94.40 | $89.92 | $90.29 | $83.76 | 419,775 |
| 2019-08-13 | $93.11 | $96.79 | $92.43 | $95.62 | $88.70 | 381,769 |
| 2019-08-12 | $93.95 | $94.23 | $92.39 | $93.58 | $86.81 | 305,000 |
| 2019-08-09 | $96.62 | $96.62 | $94.73 | $94.90 | $88.04 | 410,481 |
| 2019-08-08 | $96.52 | $97.77 | $96.09 | $97.14 | $90.11 | 472,655 |
| 2019-08-07 | $95.71 | $96.79 | $94.65 | $96.03 | $89.08 | 617,256 |
| 2019-08-06 | $98.31 | $99.74 | $95.86 | $96.76 | $89.76 | 612,329 |
| 2019-08-05 | $100.68 | $100.68 | $96.53 | $97.76 | $90.69 | 516,576 |
| 2019-08-02 | $104.99 | $104.99 | $100.96 | $102.61 | $95.19 | 495,951 |
| 2019-08-01 | $106.55 | $108.15 | $104.78 | $105.45 | $97.82 | 684,750 |
| 2019-07-31 | $106.49 | $109.55 | $106.20 | $106.35 | $98.66 | 949,262 |
| 2019-07-30 | $108.06 | $108.42 | $102.22 | $106.48 | $98.78 | 1,744,324 |
| 2019-07-29 | $128.19 | $129.20 | $108.43 | $108.89 | $101.01 | 2,659,221 |
| 2019-07-26 | $139.76 | $144.92 | $139.48 | $144.63 | $134.17 | 350,199 |
| 2019-07-25 | $140.95 | $141.56 | $138.77 | $139.19 | $129.12 | 479,634 |
| 2019-07-24 | $138.06 | $141.93 | $137.60 | $141.30 | $131.08 | 403,119 |
| 2019-07-23 | $138.00 | $139.27 | $137.51 | $138.49 | $128.47 | 339,422 |
| 2019-07-22 | $136.17 | $137.81 | $136.00 | $137.77 | $127.80 | 291,899 |
| 2019-07-19 | $134.91 | $136.83 | $134.91 | $135.33 | $125.54 | 475,768 |
| 2019-07-18 | $131.73 | $134.91 | $131.14 | $134.89 | $125.13 | 289,620 |
| 2019-07-17 | $131.32 | $132.54 | $130.91 | $131.83 | $122.29 | 315,414 |
| 2019-07-16 | $133.52 | $133.52 | $131.04 | $131.74 | $122.21 | 285,058 |
| 2019-07-15 | $131.51 | $133.77 | $131.46 | $133.40 | $123.75 | 232,662 |
| 2019-07-12 | $129.50 | $131.56 | $129.01 | $131.13 | $121.65 | 302,692 |
| 2019-07-11 | $128.49 | $130.36 | $127.71 | $129.21 | $119.86 | 307,594 |
| 2019-07-10 | $126.90 | $128.47 | $126.90 | $128.44 | $119.15 | 225,056 |
| 2019-07-09 | $126.22 | $126.98 | $125.60 | $126.37 | $117.23 | 207,062 |
| 2019-07-08 | $126.86 | $127.19 | $126.28 | $126.70 | $117.54 | 249,968 |
| 2019-07-05 | $127.72 | $128.03 | $125.89 | $127.15 | $117.95 | 153,033 |
| 2019-07-03 | $126.99 | $129.47 | $126.87 | $128.51 | $119.21 | 181,747 |
| 2019-07-02 | $124.45 | $127.00 | $124.27 | $126.11 | $116.99 | 344,546 |
| 2019-07-01 | $123.82 | $124.37 | $122.22 | $124.23 | $115.24 | 222,850 |
| 2019-06-28 | $121.81 | $122.73 | $121.48 | $122.14 | $113.31 | 528,123 |
| 2019-06-27 | $120.64 | $121.68 | $119.96 | $121.62 | $112.82 | 208,851 |
| 2019-06-26 | $121.01 | $122.08 | $119.95 | $120.28 | $111.58 | 225,517 |
| 2019-06-25 | $123.11 | $123.38 | $120.43 | $120.53 | $111.81 | 362,647 |
| 2019-06-24 | $123.54 | $123.54 | $122.44 | $122.79 | $113.91 | 288,695 |
| 2019-06-21 | $122.22 | $124.12 | $121.00 | $123.36 | $114.44 | 663,881 |
| 2019-06-20 | $124.75 | $125.14 | $121.59 | $123.14 | $114.23 | 324,119 |
| 2019-06-19 | $122.63 | $124.08 | $121.66 | $123.74 | $114.79 | 220,676 |
| 2019-06-18 | $122.87 | $124.03 | $122.09 | $122.60 | $113.73 | 230,029 |
| 2019-06-17 | $122.10 | $122.83 | $121.26 | $121.97 | $113.15 | 238,103 |
| 2019-06-14 | $121.95 | $122.53 | $121.63 | $122.08 | $113.25 | 240,934 |
| 2019-06-13 | $120.08 | $121.98 | $119.71 | $121.96 | $113.14 | 202,306 |
| 2019-06-12 | $119.55 | $120.35 | $118.45 | $119.79 | $111.13 | 221,094 |
| 2019-06-11 | $120.18 | $122.72 | $119.05 | $119.74 | $111.08 | 340,861 |
| 2019-06-10 | $119.72 | $121.59 | $119.59 | $120.51 | $111.79 | 188,277 |
| 2019-06-07 | $119.07 | $120.36 | $118.87 | $119.43 | $110.79 | 171,895 |
| 2019-06-06 | $117.67 | $118.84 | $116.85 | $118.59 | $109.74 | 291,962 |
| 2019-06-05 | $117.17 | $119.43 | $116.74 | $117.78 | $108.99 | 285,597 |
| 2019-06-04 | $114.77 | $116.75 | $113.67 | $116.68 | $107.97 | 254,488 |
| 2019-06-03 | $113.97 | $114.77 | $112.54 | $113.56 | $105.08 | 301,007 |
| 2019-05-31 | $113.82 | $114.70 | $111.81 | $113.90 | $105.40 | 337,726 |
| 2019-05-30 | $113.23 | $115.38 | $112.78 | $115.23 | $106.63 | 357,550 |
| 2019-05-29 | $114.39 | $115.40 | $112.77 | $112.95 | $104.52 | 562,257 |
| 2019-05-28 | $114.95 | $117.26 | $114.83 | $115.07 | $106.48 | 331,996 |
| 2019-05-24 | $115.00 | $116.05 | $113.54 | $114.87 | $106.29 | 358,676 |
| 2019-05-23 | $114.05 | $115.52 | $113.26 | $114.34 | $105.80 | 240,330 |
| 2019-05-22 | $115.69 | $117.11 | $115.48 | $115.49 | $106.87 | 163,615 |
| 2019-05-21 | $114.72 | $117.79 | $114.54 | $116.53 | $107.83 | 349,719 |
| 2019-05-20 | $112.21 | $114.64 | $112.05 | $113.37 | $104.91 | 214,226 |
| 2019-05-17 | $114.13 | $115.46 | $113.14 | $113.52 | $105.05 | 223,069 |
| 2019-05-16 | $113.76 | $116.15 | $113.76 | $115.10 | $106.51 | 246,689 |
| 2019-05-15 | $111.70 | $114.55 | $111.37 | $113.55 | $105.07 | 320,067 |
| 2019-05-14 | $112.35 | $113.01 | $111.90 | $112.00 | $103.64 | 355,041 |
| 2019-05-13 | $113.90 | $114.57 | $111.44 | $111.82 | $103.47 | 366,528 |
| 2019-05-10 | $116.20 | $116.85 | $113.42 | $116.38 | $107.69 | 300,440 |
| 2019-05-09 | $116.58 | $117.78 | $114.03 | $116.96 | $108.23 | 237,957 |
| 2019-05-08 | $117.52 | $118.00 | $115.99 | $117.21 | $108.46 | 251,761 |
| 2019-05-07 | $119.44 | $120.98 | $116.58 | $117.33 | $108.57 | 360,353 |
| 2019-05-06 | $118.93 | $121.59 | $118.39 | $121.01 | $111.98 | 252,352 |
| 2019-05-03 | $120.63 | $122.00 | $120.07 | $121.23 | $112.18 | 319,764 |
| 2019-05-02 | $118.19 | $121.05 | $118.19 | $119.78 | $110.84 | 344,808 |
| 2019-05-01 | $119.66 | $121.55 | $118.13 | $118.52 | $109.67 | 545,831 |
| 2019-04-30 | $119.75 | $122.93 | $118.80 | $119.56 | $110.63 | 856,835 |
| 2019-04-29 | $124.84 | $126.01 | $111.39 | $116.27 | $107.59 | 1,001,160 |
| 2019-04-26 | $121.67 | $122.67 | $120.82 | $122.44 | $113.30 | 305,152 |
| 2019-04-25 | $122.46 | $122.89 | $120.02 | $121.66 | $112.58 | 310,023 |
| 2019-04-24 | $123.36 | $124.26 | $122.86 | $123.36 | $114.15 | 243,595 |
| 2019-04-23 | $122.23 | $124.36 | $121.83 | $123.45 | $114.23 | 377,944 |
| 2019-04-22 | $120.73 | $122.71 | $120.36 | $122.13 | $113.01 | 310,756 |
| 2019-04-18 | $124.44 | $125.02 | $120.79 | $121.06 | $112.02 | 618,037 |
| 2019-04-17 | $129.43 | $129.43 | $123.70 | $124.87 | $115.55 | 280,949 |
| 2019-04-16 | $130.00 | $130.00 | $128.00 | $128.61 | $119.01 | 241,129 |
| 2019-04-15 | $129.63 | $129.88 | $128.04 | $128.86 | $119.24 | 201,818 |
| 2019-04-12 | $130.41 | $130.41 | $128.17 | $129.39 | $119.73 | 270,340 |
| 2019-04-11 | $128.66 | $129.95 | $127.95 | $129.62 | $119.94 | 226,482 |
| 2019-04-10 | $127.00 | $128.74 | $126.45 | $128.07 | $118.51 | 190,033 |
| 2019-04-09 | $127.13 | $128.27 | $125.57 | $126.65 | $117.19 | 262,415 |
| 2019-04-08 | $127.80 | $127.91 | $125.99 | $127.84 | $118.30 | 191,639 |
| 2019-04-05 | $129.34 | $130.45 | $127.85 | $128.41 | $118.82 | 299,623 |
| 2019-04-04 | $129.83 | $130.00 | $126.66 | $128.72 | $119.11 | 489,613 |
| 2019-04-03 | $127.44 | $129.77 | $127.11 | $129.57 | $119.90 | 419,548 |
| 2019-04-02 | $126.20 | $126.64 | $124.55 | $126.28 | $116.85 | 326,962 |
| 2019-04-01 | $124.75 | $126.09 | $124.16 | $125.93 | $116.53 | 272,105 |
| 2019-03-29 | $123.08 | $124.22 | $121.81 | $123.66 | $114.43 | 402,550 |
| 2019-03-28 | $122.29 | $123.22 | $120.81 | $121.93 | $112.83 | 427,194 |
| 2019-03-27 | $122.28 | $123.43 | $120.41 | $121.70 | $112.61 | 260,426 |
| 2019-03-26 | $121.45 | $123.52 | $120.75 | $122.62 | $113.47 | 201,840 |
| 2019-03-25 | $120.56 | $121.83 | $118.38 | $120.33 | $111.35 | 468,382 |
| 2019-03-22 | $126.43 | $126.56 | $120.38 | $120.50 | $111.50 | 289,382 |
| 2019-03-21 | $123.33 | $127.65 | $123.33 | $126.97 | $117.49 | 284,359 |
| 2019-03-20 | $124.63 | $125.19 | $122.35 | $123.76 | $114.52 | 235,178 |
| 2019-03-19 | $125.00 | $126.18 | $123.53 | $124.61 | $115.31 | 364,558 |
| 2019-03-18 | $123.04 | $124.76 | $122.92 | $124.46 | $115.17 | 385,416 |
| 2019-03-15 | $124.77 | $125.80 | $122.90 | $123.12 | $113.93 | 564,561 |
| 2019-03-14 | $123.75 | $124.79 | $122.36 | $124.56 | $115.26 | 278,626 |
| 2019-03-13 | $124.20 | $125.20 | $123.35 | $123.53 | $114.31 | 296,572 |
| 2019-03-12 | $123.58 | $124.77 | $122.39 | $123.76 | $114.24 | 225,848 |
| 2019-03-11 | $121.75 | $123.69 | $121.43 | $123.62 | $114.11 | 232,155 |
| 2019-03-08 | $121.70 | $121.93 | $119.43 | $121.58 | $112.23 | 266,016 |
| 2019-03-07 | $122.13 | $122.75 | $121.10 | $122.55 | $113.13 | 194,780 |
| 2019-03-06 | $124.73 | $124.88 | $121.83 | $122.13 | $112.74 | 225,068 |
| 2019-03-05 | $125.19 | $125.69 | $124.14 | $124.60 | $115.02 | 222,170 |
| 2019-03-04 | $128.05 | $128.52 | $124.48 | $125.16 | $115.54 | 312,115 |
| 2019-03-01 | $127.49 | $128.76 | $126.54 | $127.79 | $117.96 | 304,817 |
| 2019-02-28 | $126.38 | $127.83 | $126.04 | $126.27 | $116.56 | 317,001 |
| 2019-02-27 | $125.76 | $126.44 | $125.10 | $126.05 | $116.36 | 266,637 |
| 2019-02-26 | $127.97 | $128.15 | $125.56 | $126.11 | $116.41 | 366,042 |
| 2019-02-25 | $130.86 | $130.91 | $127.36 | $128.04 | $118.19 | 646,794 |
| 2019-02-22 | $129.43 | $131.00 | $129.20 | $130.40 | $120.37 | 349,908 |
| 2019-02-21 | $127.89 | $129.64 | $127.16 | $129.17 | $119.24 | 371,313 |
| 2019-02-20 | $129.59 | $129.59 | $126.27 | $128.03 | $118.18 | 488,989 |
| 2019-02-19 | $129.66 | $131.20 | $128.95 | $129.74 | $119.76 | 572,070 |
| 2019-02-15 | $126.12 | $129.87 | $125.76 | $129.73 | $119.75 | 677,939 |
| 2019-02-14 | $121.75 | $126.47 | $121.74 | $125.10 | $115.48 | 622,035 |
| 2019-02-13 | $124.30 | $124.90 | $121.77 | $122.26 | $112.86 | 605,133 |
| 2019-02-12 | $132.10 | $132.50 | $122.56 | $124.32 | $114.76 | 977,780 |
| 2019-02-11 | $122.55 | $132.00 | $121.94 | $131.97 | $121.82 | 1,109,276 |
| 2019-02-08 | $108.04 | $111.26 | $108.01 | $110.90 | $102.37 | 313,618 |
| 2019-02-07 | $108.57 | $110.23 | $108.06 | $108.93 | $100.55 | 290,572 |
| 2019-02-06 | $109.07 | $110.03 | $107.61 | $109.69 | $101.26 | 240,110 |
| 2019-02-05 | $107.81 | $109.53 | $107.66 | $109.52 | $101.10 | 295,960 |
| 2019-02-04 | $107.59 | $107.61 | $106.35 | $107.57 | $99.30 | 216,159 |
| 2019-02-01 | $106.49 | $107.33 | $105.72 | $107.01 | $98.78 | 254,563 |
| 2019-01-31 | $105.90 | $107.12 | $105.31 | $106.68 | $98.48 | 257,287 |
| 2019-01-30 | $104.63 | $105.88 | $103.61 | $105.41 | $97.30 | 237,271 |
| 2019-01-29 | $104.12 | $104.18 | $103.34 | $103.60 | $95.63 | 299,719 |
| 2019-01-28 | $104.24 | $104.51 | $103.13 | $103.74 | $95.76 | 178,706 |
| 2019-01-25 | $103.35 | $105.63 | $102.75 | $105.21 | $97.12 | 260,762 |
| 2019-01-24 | $102.53 | $102.94 | $100.95 | $102.22 | $94.36 | 250,040 |
| 2019-01-23 | $100.83 | $102.75 | $100.54 | $102.74 | $94.84 | 468,140 |
| 2019-01-22 | $100.50 | $102.21 | $99.65 | $100.23 | $92.52 | 282,957 |
| 2019-01-18 | $99.55 | $101.32 | $98.78 | $100.69 | $92.95 | 395,777 |
| 2019-01-17 | $95.90 | $99.57 | $95.90 | $98.87 | $91.27 | 354,573 |
| 2019-01-16 | $96.44 | $97.11 | $95.56 | $96.24 | $88.84 | 268,747 |
| 2019-01-15 | $94.74 | $96.58 | $94.74 | $95.46 | $88.12 | 201,979 |
| 2019-01-14 | $94.55 | $95.49 | $93.98 | $94.55 | $87.28 | 201,854 |
| 2019-01-11 | $94.81 | $95.56 | $94.41 | $95.21 | $87.89 | 183,671 |
| 2019-01-10 | $93.25 | $95.03 | $92.85 | $94.99 | $87.69 | 245,907 |
| 2019-01-09 | $93.49 | $94.42 | $92.39 | $93.84 | $86.62 | 357,320 |
| 2019-01-08 | $91.38 | $92.83 | $89.95 | $92.75 | $85.62 | 228,133 |
| 2019-01-07 | $92.54 | $92.54 | $89.95 | $90.38 | $83.43 | 350,934 |
| 2019-01-04 | $90.07 | $93.44 | $88.69 | $92.56 | $85.44 | 306,267 |
| 2019-01-03 | $91.21 | $91.74 | $88.27 | $88.72 | $81.90 | 222,736 |
| 2019-01-02 | $92.36 | $92.85 | $90.10 | $91.98 | $84.91 | 393,825 |
| 2018-12-31 | $92.05 | $94.33 | $91.59 | $93.36 | $86.18 | 323,745 |
| 2018-12-28 | $92.60 | $93.28 | $91.12 | $91.61 | $84.57 | 212,460 |
| 2018-12-27 | $89.85 | $92.24 | $88.69 | $92.17 | $85.08 | 274,557 |
| 2018-12-26 | $87.71 | $91.68 | $87.25 | $91.60 | $84.56 | 248,815 |
| 2018-12-24 | $87.66 | $88.70 | $86.63 | $87.47 | $80.74 | 161,757 |
| 2018-12-21 | $89.94 | $90.38 | $87.87 | $88.28 | $81.49 | 752,782 |
| 2018-12-20 | $91.21 | $91.82 | $88.87 | $89.97 | $83.05 | 389,400 |
| 2018-12-19 | $92.84 | $94.78 | $91.22 | $91.82 | $84.76 | 458,080 |
| 2018-12-18 | $93.56 | $94.61 | $92.28 | $92.62 | $85.50 | 297,188 |
| 2018-12-17 | $94.10 | $94.65 | $90.84 | $92.59 | $85.47 | 423,549 |
| 2018-12-14 | $96.11 | $97.17 | $93.75 | $94.34 | $87.09 | 335,662 |
| 2018-12-13 | $97.46 | $97.78 | $95.82 | $97.00 | $89.54 | 300,288 |
| 2018-12-12 | $97.70 | $98.68 | $96.81 | $96.91 | $89.46 | 266,488 |
| 2018-12-11 | $97.03 | $97.74 | $95.18 | $96.31 | $88.72 | 297,200 |
| 2018-12-10 | $94.43 | $96.37 | $93.88 | $95.61 | $88.08 | 328,117 |
| 2018-12-07 | $96.96 | $97.60 | $93.45 | $94.24 | $86.81 | 334,120 |
| 2018-12-06 | $96.59 | $97.61 | $93.78 | $96.82 | $89.19 | 470,927 |
| 2018-12-04 | $102.50 | $103.30 | $97.75 | $98.06 | $90.33 | 409,946 |
| 2018-12-03 | $101.04 | $103.38 | $100.51 | $103.09 | $94.97 | 413,586 |
| 2018-11-30 | $98.32 | $100.66 | $98.15 | $100.04 | $92.16 | 335,356 |
| 2018-11-29 | $98.84 | $99.61 | $98.16 | $98.32 | $90.57 | 278,996 |
| 2018-11-28 | $97.66 | $99.50 | $97.00 | $99.19 | $91.37 | 410,582 |
| 2018-11-27 | $97.95 | $97.95 | $95.63 | $97.00 | $89.36 | 402,606 |
| 2018-11-26 | $98.31 | $98.62 | $96.78 | $98.25 | $90.51 | 364,804 |
| 2018-11-23 | $97.49 | $98.58 | $96.54 | $96.95 | $89.31 | 131,504 |
| 2018-11-21 | $97.05 | $99.47 | $96.29 | $98.17 | $90.43 | 350,712 |
| 2018-11-20 | $98.31 | $100.14 | $95.82 | $96.51 | $88.91 | 609,108 |
| 2018-11-19 | $100.50 | $100.89 | $95.68 | $99.84 | $91.97 | 1,041,419 |
| 2018-11-16 | $105.64 | $106.49 | $100.67 | $100.96 | $93.00 | 7,731,320 |
| 2018-11-15 | $104.68 | $107.22 | $104.12 | $107.02 | $98.59 | 697,602 |
| 2018-11-14 | $111.44 | $112.26 | $101.57 | $104.86 | $96.60 | 977,576 |
| 2018-11-13 | $114.68 | $115.57 | $112.48 | $113.81 | $104.84 | 308,226 |
| 2018-11-12 | $115.57 | $116.22 | $112.83 | $114.21 | $105.21 | 370,981 |
| 2018-11-09 | $117.91 | $117.91 | $113.75 | $115.49 | $106.39 | 280,321 |
| 2018-11-08 | $116.34 | $118.99 | $115.37 | $118.69 | $109.34 | 471,045 |
| 2018-11-07 | $113.64 | $117.98 | $113.17 | $116.44 | $107.26 | 367,968 |
| 2018-11-06 | $110.72 | $113.55 | $110.57 | $113.37 | $104.44 | 449,247 |
| 2018-11-05 | $110.68 | $111.20 | $107.46 | $110.81 | $102.08 | 335,371 |
| 2018-11-02 | $112.85 | $115.23 | $110.54 | $111.19 | $102.43 | 287,230 |
| 2018-11-01 | $110.45 | $116.99 | $106.94 | $111.26 | $102.49 | 527,869 |
| 2018-10-31 | $109.94 | $113.25 | $109.62 | $109.85 | $101.19 | 313,558 |
| 2018-10-30 | $106.16 | $109.08 | $104.50 | $108.40 | $99.86 | 412,072 |
| 2018-10-29 | $108.51 | $109.82 | $105.34 | $106.46 | $98.07 | 351,268 |
| 2018-10-26 | $105.35 | $108.28 | $103.21 | $107.42 | $98.96 | 304,535 |
| 2018-10-25 | $106.04 | $109.47 | $105.75 | $107.76 | $99.27 | 519,297 |
| 2018-10-24 | $109.45 | $110.46 | $104.99 | $105.24 | $96.95 | 371,808 |
| 2018-10-23 | $109.06 | $110.58 | $105.93 | $109.74 | $101.09 | 249,156 |
| 2018-10-22 | $107.96 | $111.75 | $107.68 | $111.07 | $102.32 | 206,924 |
| 2018-10-19 | $109.22 | $109.98 | $107.25 | $107.60 | $99.12 | 210,750 |
| 2018-10-18 | $111.39 | $111.92 | $109.03 | $109.71 | $101.06 | 284,434 |
| 2018-10-17 | $111.29 | $111.29 | $109.21 | $111.13 | $102.37 | 287,511 |
| 2018-10-16 | $108.25 | $111.25 | $107.03 | $110.97 | $102.23 | 389,492 |
| 2018-10-15 | $108.00 | $108.00 | $106.05 | $107.00 | $98.57 | 401,919 |
| 2018-10-12 | $109.44 | $110.99 | $106.03 | $107.92 | $99.42 | 385,502 |
| 2018-10-11 | $107.37 | $110.24 | $106.81 | $107.07 | $98.63 | 389,902 |
| 2018-10-10 | $113.73 | $114.06 | $107.68 | $108.05 | $99.54 | 490,186 |
| 2018-10-09 | $112.04 | $114.21 | $111.71 | $113.73 | $104.77 | 305,296 |
| 2018-10-08 | $114.82 | $116.31 | $110.61 | $112.68 | $103.80 | 328,243 |
| 2018-10-05 | $114.90 | $117.46 | $114.30 | $115.53 | $106.43 | 317,667 |
| 2018-10-04 | $116.68 | $117.04 | $113.82 | $114.54 | $105.51 | 387,317 |
| 2018-10-03 | $115.99 | $118.64 | $115.26 | $117.40 | $108.15 | 231,878 |
| 2018-10-02 | $117.53 | $118.31 | $114.60 | $115.55 | $106.44 | 514,170 |
| 2018-10-01 | $118.74 | $119.23 | $117.34 | $117.52 | $108.26 | 207,899 |
| 2018-09-28 | $115.10 | $118.55 | $114.55 | $117.95 | $108.66 | 692,817 |
| 2018-09-27 | $117.00 | $117.35 | $115.45 | $115.50 | $106.40 | 175,736 |
| 2018-09-26 | $117.75 | $118.80 | $116.65 | $116.75 | $107.55 | 336,741 |
| 2018-09-25 | $117.95 | $118.15 | $116.58 | $117.85 | $108.56 | 551,576 |
| 2018-09-24 | $114.65 | $117.95 | $111.40 | $116.95 | $107.73 | 422,652 |
| 2018-09-21 | $116.00 | $116.80 | $114.90 | $115.00 | $105.94 | 565,653 |
| 2018-09-20 | $116.70 | $117.55 | $115.40 | $116.00 | $106.86 | 181,305 |
| 2018-09-19 | $118.70 | $119.60 | $115.55 | $116.30 | $107.14 | 355,388 |
| 2018-09-18 | $118.85 | $121.10 | $118.85 | $118.95 | $109.58 | 327,299 |
| 2018-09-17 | $119.40 | $120.06 | $117.75 | $118.45 | $109.12 | 270,577 |
| 2018-09-14 | $117.70 | $119.70 | $117.60 | $119.50 | $110.08 | 237,798 |
| 2018-09-13 | $118.10 | $120.15 | $117.05 | $117.90 | $108.43 | 224,312 |
| 2018-09-12 | $120.25 | $121.01 | $117.00 | $117.85 | $108.38 | 289,914 |
| 2018-09-11 | $118.65 | $121.15 | $118.65 | $120.00 | $110.36 | 276,794 |
| 2018-09-10 | $119.90 | $120.45 | $118.95 | $119.05 | $109.49 | 212,708 |
| 2018-09-07 | $117.40 | $119.95 | $117.00 | $118.95 | $109.39 | 265,533 |
| 2018-09-06 | $118.00 | $118.48 | $116.95 | $117.60 | $108.15 | 349,575 |
| 2018-09-05 | $120.50 | $120.85 | $115.55 | $117.55 | $108.11 | 255,394 |
| 2018-09-04 | $119.75 | $121.13 | $118.85 | $120.80 | $111.10 | 221,867 |
| 2018-08-31 | $118.75 | $120.20 | $117.75 | $119.85 | $110.22 | 202,596 |
| 2018-08-30 | $117.00 | $120.15 | $116.75 | $118.70 | $109.16 | 247,500 |
| 2018-08-29 | $116.30 | $117.75 | $115.75 | $117.00 | $107.60 | 218,531 |
| 2018-08-28 | $117.20 | $117.55 | $114.96 | $116.05 | $106.73 | 206,896 |
| 2018-08-27 | $115.70 | $118.20 | $115.15 | $116.70 | $107.32 | 396,686 |
| 2018-08-24 | $116.30 | $116.45 | $114.30 | $115.35 | $106.08 | 285,312 |
| 2018-08-23 | $114.25 | $116.25 | $113.50 | $115.60 | $106.31 | 363,419 |
| 2018-08-22 | $114.45 | $115.00 | $113.30 | $114.00 | $104.84 | 241,068 |
| 2018-08-21 | $112.85 | $115.15 | $112.85 | $114.65 | $105.44 | 314,049 |
| 2018-08-20 | $112.70 | $113.75 | $111.30 | $112.60 | $103.55 | 216,547 |
| 2018-08-17 | $112.20 | $112.70 | $110.33 | $112.55 | $103.51 | 220,252 |
| 2018-08-16 | $111.70 | $113.15 | $110.45 | $112.10 | $103.09 | 405,789 |
| 2018-08-15 | $111.60 | $111.90 | $109.65 | $110.75 | $101.85 | 197,182 |
| 2018-08-14 | $110.50 | $113.20 | $110.18 | $111.90 | $102.91 | 195,320 |
| 2018-08-13 | $110.65 | $112.95 | $109.85 | $109.85 | $101.02 | 175,264 |
| 2018-08-10 | $108.80 | $112.00 | $108.75 | $110.85 | $101.94 | 234,446 |
| 2018-08-09 | $107.05 | $111.30 | $106.55 | $109.65 | $100.84 | 331,873 |
| 2018-08-08 | $106.00 | $107.03 | $103.65 | $106.70 | $98.13 | 290,228 |
| 2018-08-07 | $106.85 | $108.00 | $105.90 | $105.95 | $97.44 | 344,336 |
| 2018-08-06 | $103.85 | $106.65 | $103.55 | $106.45 | $97.90 | 244,243 |
| 2018-08-03 | $101.75 | $104.05 | $99.89 | $103.75 | $95.41 | 331,864 |
| 2018-08-02 | $104.20 | $104.55 | $100.30 | $101.80 | $93.62 | 501,955 |
| 2018-08-01 | $97.95 | $106.35 | $96.25 | $105.25 | $96.79 | 773,668 |
| 2018-07-31 | $95.55 | $97.65 | $94.10 | $95.10 | $87.46 | 464,583 |
| 2018-07-30 | $100.15 | $101.30 | $95.15 | $95.50 | $87.83 | 403,048 |
| 2018-07-27 | $102.50 | $104.05 | $99.10 | $100.40 | $92.33 | 289,308 |
| 2018-07-26 | $99.95 | $102.70 | $99.25 | $102.25 | $94.04 | 217,478 |
| 2018-07-25 | $98.05 | $100.18 | $98.05 | $99.70 | $91.69 | 193,627 |
| 2018-07-24 | $99.55 | $99.90 | $96.70 | $97.90 | $90.03 | 310,231 |
| 2018-07-23 | $97.85 | $99.35 | $97.45 | $98.75 | $90.82 | 169,840 |
| 2018-07-20 | $98.15 | $98.25 | $97.25 | $97.75 | $89.90 | 195,061 |
| 2018-07-19 | $98.95 | $98.95 | $97.70 | $98.10 | $90.22 | 190,362 |
| 2018-07-18 | $99.10 | $99.55 | $98.20 | $99.00 | $91.05 | 253,394 |
| 2018-07-17 | $95.40 | $99.25 | $95.40 | $98.90 | $90.95 | 329,819 |
| 2018-07-16 | $96.75 | $97.20 | $95.50 | $95.75 | $88.06 | 344,152 |
| 2018-07-13 | $94.90 | $97.00 | $94.90 | $96.80 | $89.02 | 217,987 |
| 2018-07-12 | $93.40 | $95.85 | $92.95 | $95.10 | $87.46 | 240,256 |
| 2018-07-11 | $93.30 | $94.60 | $92.55 | $93.10 | $85.62 | 399,484 |
| 2018-07-10 | $95.15 | $95.28 | $93.70 | $94.05 | $86.49 | 219,946 |
| 2018-07-09 | $96.40 | $96.75 | $94.90 | $95.10 | $87.46 | 330,795 |
| 2018-07-06 | $97.00 | $97.21 | $96.25 | $96.30 | $88.56 | 218,849 |
| 2018-07-05 | $97.15 | $97.90 | $95.95 | $97.00 | $89.21 | 241,030 |
| 2018-07-03 | $98.05 | $99.00 | $96.20 | $96.25 | $88.52 | 154,531 |
| 2018-07-02 | $94.75 | $97.45 | $94.70 | $97.40 | $89.58 | 340,412 |
| 2018-06-29 | $94.20 | $96.35 | $93.95 | $95.25 | $87.60 | 291,999 |
| 2018-06-28 | $92.80 | $94.15 | $92.51 | $93.80 | $86.26 | 201,426 |
| 2018-06-27 | $94.90 | $95.70 | $92.90 | $92.95 | $85.48 | 166,531 |
| 2018-06-26 | $93.30 | $95.47 | $93.30 | $94.45 | $86.86 | 259,840 |
| 2018-06-25 | $94.50 | $94.95 | $92.65 | $93.20 | $85.71 | 381,625 |
| 2018-06-22 | $96.90 | $96.93 | $94.11 | $95.25 | $87.60 | 604,363 |
| 2018-06-21 | $98.65 | $98.65 | $95.90 | $96.30 | $88.56 | 368,398 |
| 2018-06-20 | $98.00 | $98.75 | $97.30 | $98.45 | $90.54 | 603,513 |
| 2018-06-19 | $100.10 | $100.60 | $96.00 | $97.15 | $89.35 | 357,181 |
| 2018-06-18 | $99.15 | $101.90 | $98.78 | $101.25 | $93.12 | 196,674 |
| 2018-06-15 | $99.25 | $99.95 | $97.33 | $99.85 | $91.83 | 381,172 |
| 2018-06-14 | $97.25 | $100.00 | $97.25 | $99.85 | $91.83 | 243,873 |
| 2018-06-13 | $97.60 | $98.55 | $96.15 | $97.10 | $89.30 | 404,279 |
| 2018-06-12 | $96.40 | $97.60 | $95.80 | $97.40 | $89.58 | 180,810 |
| 2018-06-11 | $97.55 | $98.35 | $95.95 | $96.35 | $88.61 | 197,840 |
| 2018-06-08 | $96.00 | $98.05 | $96.00 | $97.40 | $89.58 | 237,563 |
| 2018-06-07 | $98.15 | $98.30 | $95.35 | $96.25 | $88.34 | 276,365 |
| 2018-06-06 | $96.90 | $98.30 | $96.35 | $98.20 | $90.13 | 258,971 |
| 2018-06-05 | $96.15 | $97.60 | $95.40 | $96.80 | $88.84 | 266,823 |
| 2018-06-04 | $93.55 | $96.30 | $93.55 | $96.15 | $88.24 | 338,610 |
| 2018-06-01 | $92.80 | $93.35 | $91.00 | $93.15 | $85.49 | 257,506 |
| 2018-05-31 | $91.65 | $93.55 | $91.10 | $92.00 | $84.44 | 274,909 |
| 2018-05-30 | $91.75 | $93.20 | $91.40 | $91.70 | $84.16 | 222,134 |
| 2018-05-29 | $90.00 | $91.15 | $89.75 | $90.95 | $83.47 | 304,770 |
| 2018-05-25 | $90.50 | $91.50 | $89.60 | $90.40 | $82.97 | 137,525 |
| 2018-05-24 | $89.85 | $90.90 | $89.85 | $90.45 | $83.01 | 363,029 |
| 2018-05-23 | $87.25 | $89.85 | $86.65 | $89.55 | $82.19 | 653,304 |
| 2018-05-22 | $91.75 | $92.08 | $87.25 | $88.00 | $80.76 | 617,574 |
| 2018-05-21 | $91.30 | $92.30 | $90.90 | $91.55 | $84.02 | 175,540 |
| 2018-05-18 | $90.50 | $91.25 | $90.00 | $90.45 | $83.01 | 268,219 |
| 2018-05-17 | $89.50 | $90.45 | $88.88 | $89.65 | $82.28 | 171,269 |
| 2018-05-16 | $87.45 | $89.90 | $87.35 | $89.40 | $82.05 | 196,710 |
| 2018-05-15 | $86.05 | $87.95 | $86.05 | $87.40 | $80.21 | 176,790 |
| 2018-05-14 | $89.30 | $89.74 | $86.50 | $86.90 | $79.75 | 337,595 |
| 2018-05-11 | $87.05 | $88.75 | $86.90 | $88.55 | $81.27 | 358,557 |
| 2018-05-10 | $86.05 | $87.25 | $84.95 | $86.85 | $79.71 | 323,511 |
| 2018-05-09 | $83.80 | $86.75 | $83.30 | $85.95 | $78.88 | 384,262 |
| 2018-05-08 | $85.00 | $85.35 | $83.23 | $83.80 | $76.91 | 376,495 |
| 2018-05-07 | $83.50 | $86.70 | $83.45 | $85.40 | $78.38 | 353,801 |
| 2018-05-04 | $83.20 | $83.80 | $80.35 | $82.85 | $76.04 | 395,001 |
| 2018-05-03 | $81.95 | $84.50 | $81.40 | $83.60 | $76.73 | 284,438 |
| 2018-05-02 | $82.40 | $82.60 | $81.00 | $81.95 | $75.21 | 697,280 |
| 2018-05-01 | $80.85 | $83.00 | $79.33 | $82.40 | $75.62 | 794,480 |
| 2018-04-30 | $76.25 | $81.70 | $75.00 | $80.25 | $73.65 | 732,281 |
| 2018-04-27 | $77.35 | $78.10 | $76.30 | $76.50 | $70.21 | 388,889 |
| 2018-04-26 | $78.00 | $78.00 | $76.85 | $77.15 | $70.81 | 398,143 |
| 2018-04-25 | $77.55 | $77.85 | $75.60 | $77.65 | $71.27 | 261,293 |
| 2018-04-24 | $77.00 | $77.70 | $76.30 | $77.60 | $71.22 | 291,929 |
| 2018-04-23 | $75.20 | $76.65 | $75.20 | $76.60 | $70.30 | 382,250 |
| 2018-04-20 | $77.55 | $77.95 | $73.95 | $74.55 | $68.42 | 471,831 |
| 2018-04-19 | $76.90 | $77.95 | $76.30 | $77.90 | $71.49 | 185,180 |
| 2018-04-18 | $76.40 | $77.25 | $74.40 | $76.60 | $70.30 | 621,688 |
| 2018-04-17 | $74.05 | $76.05 | $73.40 | $75.95 | $69.71 | 242,752 |
| 2018-04-16 | $73.35 | $73.65 | $71.90 | $73.40 | $67.36 | 270,876 |
| 2018-04-13 | $72.05 | $72.65 | $71.20 | $72.60 | $66.63 | 299,063 |
| 2018-04-12 | $71.35 | $73.14 | $71.30 | $71.60 | $65.71 | 387,823 |
| 2018-04-11 | $71.05 | $71.85 | $70.45 | $71.00 | $65.16 | 164,740 |
| 2018-04-10 | $70.45 | $71.95 | $70.35 | $71.70 | $65.80 | 336,989 |
| 2018-04-09 | $68.90 | $70.40 | $68.90 | $69.60 | $63.88 | 293,092 |
| 2018-04-06 | $70.55 | $71.20 | $67.40 | $68.45 | $62.82 | 377,712 |
| 2018-04-05 | $70.00 | $71.35 | $68.75 | $71.25 | $65.39 | 290,720 |
| 2018-04-04 | $68.70 | $69.60 | $68.10 | $69.30 | $63.60 | 217,793 |
| 2018-04-03 | $68.00 | $71.45 | $68.00 | $69.55 | $63.83 | 346,891 |
| 2018-04-02 | $69.55 | $70.00 | $67.00 | $67.60 | $62.04 | 284,331 |
| 2018-03-29 | $68.60 | $70.25 | $68.50 | $69.55 | $63.83 | 306,631 |
| 2018-03-28 | $68.70 | $69.68 | $67.50 | $68.15 | $62.55 | 255,555 |
| 2018-03-27 | $71.50 | $71.50 | $68.30 | $68.60 | $62.96 | 180,344 |
| 2018-03-26 | $69.55 | $71.65 | $68.85 | $71.55 | $65.67 | 220,303 |
| 2018-03-23 | $70.35 | $71.25 | $68.45 | $68.45 | $62.82 | 163,933 |
| 2018-03-22 | $71.40 | $72.15 | $70.00 | $70.15 | $64.38 | 174,935 |
| 2018-03-21 | $72.00 | $72.60 | $70.90 | $72.00 | $66.08 | 154,350 |
| 2018-03-20 | $70.55 | $72.00 | $70.55 | $71.80 | $65.90 | 165,585 |
| 2018-03-19 | $71.15 | $71.35 | $69.15 | $70.55 | $64.75 | 217,758 |
| 2018-03-16 | $69.40 | $71.45 | $69.00 | $71.20 | $65.35 | 428,339 |
| 2018-03-15 | $69.20 | $70.20 | $68.85 | $69.50 | $63.79 | 118,912 |
| 2018-03-14 | $69.60 | $69.80 | $68.65 | $69.05 | $63.37 | 174,162 |
| 2018-03-13 | $70.80 | $71.55 | $69.35 | $69.45 | $63.74 | 213,385 |
| 2018-03-12 | $70.95 | $70.95 | $69.15 | $70.30 | $64.52 | 421,870 |
| 2018-03-09 | $69.20 | $71.10 | $68.80 | $70.95 | $65.12 | 155,470 |
| 2018-03-08 | $69.45 | $69.95 | $68.35 | $68.80 | $63.14 | 181,011 |
| 2018-03-07 | $67.90 | $69.60 | $67.15 | $69.15 | $63.46 | 232,553 |
| 2018-03-06 | $67.20 | $68.50 | $66.60 | $68.35 | $62.55 | 231,658 |
| 2018-03-05 | $67.20 | $67.80 | $66.15 | $67.10 | $61.41 | 159,975 |
| 2018-03-02 | $65.60 | $67.55 | $65.05 | $67.35 | $61.63 | 149,096 |
| 2018-03-01 | $65.10 | $66.25 | $64.30 | $66.05 | $60.44 | 321,079 |
| 2018-02-28 | $66.05 | $67.10 | $65.30 | $65.30 | $59.76 | 190,479 |
| 2018-02-27 | $67.00 | $67.35 | $65.60 | $65.70 | $60.12 | 154,613 |
| 2018-02-26 | $66.90 | $67.35 | $66.40 | $66.85 | $61.18 | 122,322 |
| 2018-02-23 | $66.20 | $66.80 | $65.35 | $66.75 | $61.08 | 154,289 |
| 2018-02-22 | $66.15 | $67.40 | $65.25 | $65.80 | $60.22 | 273,238 |
| 2018-02-21 | $64.25 | $66.80 | $64.25 | $65.25 | $59.71 | 203,966 |
| 2018-02-20 | $63.10 | $65.30 | $62.55 | $64.00 | $58.57 | 256,163 |
| 2018-02-16 | $65.50 | $65.55 | $63.04 | $63.05 | $57.70 | 244,491 |
| 2018-02-15 | $64.20 | $65.85 | $63.60 | $65.80 | $60.22 | 347,000 |
| 2018-02-14 | $61.15 | $64.45 | $60.65 | $64.15 | $58.71 | 327,626 |
| 2018-02-13 | $61.30 | $64.00 | $60.85 | $61.60 | $56.37 | 470,100 |
| 2018-02-12 | $58.30 | $62.20 | $58.25 | $61.30 | $56.10 | 334,735 |
| 2018-02-09 | $56.45 | $58.15 | $55.40 | $57.30 | $52.44 | 400,186 |
| 2018-02-08 | $57.75 | $57.75 | $56.05 | $56.05 | $51.29 | 246,325 |
| 2018-02-07 | $58.35 | $58.70 | $57.40 | $57.50 | $52.62 | 184,946 |
| 2018-02-06 | $57.95 | $59.15 | $56.85 | $58.30 | $53.35 | 228,365 |
| 2018-02-05 | $59.70 | $60.70 | $58.85 | $58.90 | $53.90 | 161,869 |
| 2018-02-02 | $60.40 | $61.40 | $59.65 | $59.95 | $54.86 | 150,827 |
| 2018-02-01 | $60.95 | $61.20 | $59.45 | $60.90 | $55.73 | 194,035 |
| 2018-01-31 | $60.95 | $62.35 | $60.95 | $61.25 | $56.05 | 285,044 |
| 2018-01-30 | $60.95 | $61.65 | $60.60 | $60.65 | $55.50 | 192,709 |
| 2018-01-29 | $61.60 | $62.55 | $61.35 | $61.55 | $56.33 | 196,273 |
| 2018-01-26 | $62.00 | $62.00 | $60.95 | $61.60 | $56.37 | 156,429 |
| 2018-01-25 | $60.15 | $61.80 | $59.70 | $61.80 | $56.56 | 254,141 |
| 2018-01-24 | $61.15 | $61.15 | $59.65 | $59.90 | $54.82 | 124,734 |
| 2018-01-23 | $60.70 | $61.45 | $60.50 | $61.10 | $55.91 | 112,382 |
| 2018-01-22 | $60.65 | $60.75 | $60.05 | $60.65 | $55.50 | 104,189 |
| 2018-01-19 | $59.45 | $61.45 | $59.45 | $60.70 | $55.55 | 172,517 |
| 2018-01-18 | $62.20 | $62.30 | $58.60 | $59.50 | $54.45 | 335,456 |
| 2018-01-17 | $60.10 | $62.15 | $60.10 | $62.10 | $56.83 | 184,779 |
| 2018-01-16 | $60.20 | $61.40 | $59.65 | $59.70 | $54.63 | 193,857 |
| 2018-01-12 | $59.50 | $59.83 | $58.90 | $59.05 | $54.04 | 128,833 |
| 2018-01-11 | $58.50 | $59.75 | $58.50 | $59.55 | $54.50 | 188,782 |
| 2018-01-10 | $59.30 | $59.30 | $58.35 | $58.55 | $53.58 | 160,066 |
| 2018-01-09 | $61.05 | $61.25 | $59.35 | $59.45 | $54.40 | 251,498 |
| 2018-01-08 | $58.30 | $61.48 | $58.30 | $61.25 | $56.05 | 337,001 |
| 2018-01-05 | $57.40 | $58.30 | $56.10 | $58.25 | $53.31 | 230,511 |
| 2018-01-04 | $56.20 | $57.60 | $56.00 | $57.25 | $52.39 | 246,334 |
| 2018-01-03 | $56.95 | $57.25 | $55.95 | $56.20 | $51.43 | 159,698 |
| 2018-01-02 | $57.45 | $57.85 | $56.60 | $56.75 | $51.93 | 197,648 |
| 2017-12-29 | $57.40 | $58.50 | $57.35 | $57.35 | $52.48 | 189,707 |
| 2017-12-28 | $56.90 | $57.40 | $56.73 | $57.25 | $52.39 | 81,778 |
| 2017-12-27 | $56.95 | $57.50 | $56.80 | $56.85 | $52.03 | 99,732 |
| 2017-12-26 | $57.10 | $57.40 | $56.70 | $56.95 | $52.12 | 99,085 |
| 2017-12-22 | $57.45 | $57.70 | $56.70 | $57.30 | $52.44 | 122,785 |
| 2017-12-21 | $60.00 | $60.00 | $57.20 | $57.20 | $52.35 | 232,551 |
| 2017-12-20 | $58.70 | $60.35 | $58.63 | $59.85 | $54.77 | 256,672 |
| 2017-12-19 | $58.60 | $59.30 | $58.05 | $58.45 | $53.49 | 242,573 |
| 2017-12-18 | $117.15 | $118.30 | $116.55 | $117.50 | $53.76 | 231,814 |
| 2017-12-15 | $114.90 | $117.30 | $114.55 | $116.50 | $53.31 | 470,364 |
| 2017-12-14 | $115.40 | $115.60 | $114.40 | $114.70 | $52.48 | 235,832 |
| 2017-12-13 | $115.30 | $117.30 | $115.05 | $115.15 | $52.69 | 185,302 |
| 2017-12-12 | $115.10 | $116.40 | $114.75 | $115.35 | $52.78 | 220,342 |
| 2017-12-11 | $116.40 | $116.40 | $113.95 | $114.95 | $52.60 | 288,980 |
| 2017-12-08 | $115.95 | $116.85 | $115.35 | $116.40 | $53.26 | 134,730 |
| 2017-12-07 | $114.35 | $116.20 | $114.30 | $115.50 | $52.85 | 183,478 |
| 2017-12-06 | $114.35 | $115.45 | $113.41 | $114.60 | $52.44 | 213,342 |
| 2017-12-05 | $114.75 | $117.50 | $114.40 | $114.50 | $52.39 | 248,088 |
| 2017-12-04 | $115.30 | $116.85 | $114.50 | $114.85 | $52.55 | 276,326 |
| 2017-12-01 | $116.20 | $116.20 | $111.10 | $114.55 | $52.41 | 290,878 |
| 2017-11-30 | $117.45 | $118.50 | $116.85 | $117.90 | $52.89 | 326,952 |
| 2017-11-29 | $117.00 | $117.10 | $115.00 | $116.95 | $52.46 | 236,282 |
| 2017-11-28 | $114.65 | $117.25 | $114.10 | $116.95 | $52.46 | 396,868 |
| 2017-11-27 | $114.45 | $114.85 | $113.75 | $114.20 | $51.23 | 275,896 |
| 2017-11-24 | $114.20 | $114.70 | $112.60 | $113.80 | $51.05 | 136,700 |
| 2017-11-22 | $113.70 | $114.45 | $112.95 | $113.65 | $50.98 | 210,362 |
| 2017-11-21 | $115.40 | $115.40 | $113.40 | $113.70 | $51.00 | 504,852 |
| 2017-11-20 | $115.40 | $117.40 | $114.15 | $114.70 | $51.45 | 443,562 |
| 2017-11-17 | $112.00 | $115.75 | $111.05 | $114.45 | $51.34 | 447,118 |
| 2017-11-16 | $108.85 | $110.95 | $108.85 | $110.70 | $49.66 | 277,100 |
| 2017-11-15 | $106.90 | $108.80 | $106.46 | $108.20 | $48.53 | 227,886 |
| 2017-11-14 | $107.25 | $108.45 | $105.75 | $107.35 | $48.15 | 261,048 |
| 2017-11-13 | $106.20 | $108.43 | $105.45 | $108.00 | $48.44 | 318,344 |
| 2017-11-10 | $105.50 | $106.60 | $104.47 | $106.20 | $47.64 | 240,854 |
| 2017-11-09 | $106.65 | $106.85 | $104.35 | $105.55 | $47.35 | 286,632 |
| 2017-11-08 | $102.65 | $106.95 | $102.15 | $106.70 | $47.86 | 304,296 |
| 2017-11-07 | $104.35 | $105.10 | $102.40 | $103.15 | $46.27 | 701,306 |
| 2017-11-06 | $100.25 | $104.50 | $100.10 | $104.25 | $46.76 | 273,192 |
| 2017-11-03 | $102.90 | $103.00 | $100.20 | $100.45 | $45.06 | 441,678 |
| 2017-11-02 | $99.65 | $104.50 | $99.55 | $102.85 | $46.13 | 462,134 |
| 2017-11-01 | $99.05 | $99.10 | $92.35 | $98.35 | $44.12 | 359,442 |
| 2017-10-31 | $94.90 | $95.95 | $94.60 | $94.90 | $42.57 | 294,422 |
| 2017-10-30 | $96.30 | $96.60 | $93.85 | $94.65 | $42.46 | 356,132 |
| 2017-10-27 | $96.80 | $97.15 | $95.15 | $96.30 | $43.20 | 143,150 |
| 2017-10-26 | $95.90 | $97.00 | $95.90 | $96.75 | $43.40 | 114,756 |
| 2017-10-25 | $95.65 | $95.65 | $94.50 | $95.30 | $42.75 | 146,962 |
| 2017-10-24 | $95.05 | $95.95 | $93.85 | $95.75 | $42.95 | 187,486 |
| 2017-10-23 | $95.75 | $96.30 | $94.20 | $94.85 | $42.55 | 208,622 |
| 2017-10-20 | $94.80 | $95.35 | $94.75 | $95.05 | $42.64 | 148,136 |
| 2017-10-19 | $93.85 | $94.85 | $93.20 | $94.20 | $42.25 | 171,524 |
| 2017-10-18 | $93.55 | $94.00 | $93.15 | $94.00 | $42.16 | 259,616 |
| 2017-10-17 | $93.10 | $93.40 | $92.70 | $93.00 | $41.72 | 221,450 |
| 2017-10-16 | $93.35 | $93.95 | $92.06 | $93.10 | $41.76 | 298,742 |
| 2017-10-13 | $93.25 | $93.65 | $92.53 | $93.05 | $41.74 | 399,814 |
| 2017-10-12 | $92.90 | $93.50 | $91.95 | $93.10 | $41.76 | 199,510 |
| 2017-10-11 | $92.90 | $93.60 | $92.68 | $93.10 | $41.76 | 210,364 |
| 2017-10-10 | $93.50 | $93.55 | $92.43 | $93.25 | $41.83 | 163,294 |
| 2017-10-09 | $93.00 | $93.20 | $91.80 | $92.95 | $41.69 | 178,558 |
| 2017-10-06 | $93.00 | $93.65 | $91.65 | $92.80 | $41.63 | 197,344 |
| 2017-10-05 | $93.05 | $93.85 | $92.80 | $93.05 | $41.74 | 194,772 |
| 2017-10-04 | $91.65 | $93.25 | $91.38 | $92.85 | $41.65 | 356,884 |
| 2017-10-03 | $90.95 | $92.30 | $90.70 | $91.70 | $41.13 | 344,156 |
| 2017-10-02 | $88.10 | $91.15 | $87.60 | $90.95 | $40.80 | 375,936 |
| 2017-09-29 | $86.95 | $88.25 | $86.92 | $88.00 | $39.47 | 189,594 |
| 2017-09-28 | $87.55 | $87.60 | $86.30 | $87.15 | $39.09 | 158,556 |
| 2017-09-27 | $85.10 | $87.90 | $84.68 | $87.60 | $39.29 | 201,322 |
| 2017-09-26 | $84.65 | $85.45 | $83.90 | $84.85 | $38.06 | 126,068 |
| 2017-09-25 | $83.55 | $84.70 | $82.46 | $84.45 | $37.88 | 153,628 |
| 2017-09-22 | $82.75 | $83.80 | $82.75 | $83.60 | $37.50 | 159,622 |
| 2017-09-21 | $83.30 | $83.30 | $82.38 | $82.85 | $37.16 | 96,080 |
| 2017-09-20 | $83.30 | $83.50 | $82.55 | $83.05 | $37.25 | 135,658 |
| 2017-09-19 | $82.60 | $83.48 | $81.75 | $83.15 | $37.30 | 155,282 |
| 2017-09-18 | $81.35 | $82.80 | $81.35 | $82.60 | $37.05 | 197,400 |
| 2017-09-15 | $81.25 | $81.45 | $80.30 | $81.25 | $36.45 | 334,486 |
| 2017-09-14 | $80.15 | $81.30 | $79.85 | $81.20 | $36.42 | 179,952 |
| 2017-09-13 | $80.65 | $81.05 | $79.85 | $80.30 | $36.02 | 143,184 |
| 2017-09-12 | $81.15 | $81.35 | $80.20 | $80.95 | $36.31 | 95,914 |
| 2017-09-11 | $82.00 | $82.25 | $80.80 | $80.95 | $36.31 | 100,896 |
| 2017-09-08 | $80.60 | $81.70 | $79.60 | $81.30 | $36.47 | 136,708 |
| 2017-09-07 | $80.45 | $81.10 | $79.80 | $80.70 | $36.20 | 136,168 |
| 2017-09-06 | $80.95 | $81.20 | $79.60 | $80.65 | $36.04 | 249,014 |
| 2017-09-05 | $81.35 | $81.85 | $80.50 | $80.75 | $36.09 | 234,266 |
| 2017-09-01 | $80.45 | $82.45 | $80.45 | $81.60 | $36.47 | 182,568 |
| 2017-08-31 | $79.20 | $81.50 | $79.10 | $80.30 | $35.89 | 218,914 |
| 2017-08-30 | $80.10 | $80.50 | $78.80 | $79.00 | $35.30 | 166,714 |
| 2017-08-29 | $78.70 | $80.50 | $78.50 | $80.15 | $35.82 | 147,098 |
| 2017-08-28 | $80.70 | $80.85 | $78.75 | $79.10 | $35.35 | 324,174 |
| 2017-08-25 | $80.30 | $80.70 | $80.00 | $80.35 | $35.91 | 103,664 |
| 2017-08-24 | $79.55 | $80.95 | $79.20 | $80.00 | $35.75 | 167,594 |
| 2017-08-23 | $79.15 | $79.75 | $78.85 | $79.45 | $35.51 | 108,198 |
| 2017-08-22 | $80.00 | $80.25 | $79.35 | $79.50 | $35.53 | 165,604 |
| 2017-08-21 | $80.00 | $80.30 | $79.65 | $80.00 | $35.75 | 165,800 |
| 2017-08-18 | $80.00 | $80.90 | $79.90 | $80.00 | $35.75 | 218,138 |
| 2017-08-17 | $82.85 | $83.40 | $80.55 | $80.65 | $36.04 | 282,584 |
| 2017-08-16 | $83.70 | $84.80 | $82.65 | $82.95 | $37.07 | 221,190 |
| 2017-08-15 | $84.05 | $84.05 | $82.90 | $83.20 | $37.18 | 145,792 |
| 2017-08-14 | $83.15 | $84.40 | $83.00 | $84.05 | $37.56 | 173,332 |
| 2017-08-11 | $81.75 | $83.05 | $80.34 | $82.40 | $36.82 | 246,266 |
| 2017-08-10 | $83.50 | $84.20 | $82.35 | $82.40 | $36.82 | 179,316 |
| 2017-08-09 | $82.25 | $85.20 | $82.25 | $84.00 | $37.54 | 261,986 |
| 2017-08-08 | $83.90 | $85.05 | $82.45 | $82.80 | $37.00 | 314,610 |
| 2017-08-07 | $84.40 | $85.37 | $84.10 | $84.20 | $37.63 | 344,508 |
| 2017-08-04 | $84.30 | $84.65 | $83.40 | $84.25 | $37.65 | 283,246 |
| 2017-08-03 | $83.85 | $84.50 | $82.45 | $84.25 | $37.65 | 448,786 |
| 2017-08-02 | $89.55 | $90.25 | $83.00 | $83.80 | $37.45 | 584,534 |
| 2017-08-01 | $79.50 | $89.90 | $79.03 | $89.00 | $39.77 | 952,000 |
| 2017-07-31 | $75.70 | $76.10 | $74.80 | $75.50 | $33.74 | 414,440 |
| 2017-07-28 | $73.80 | $75.60 | $73.80 | $75.20 | $33.61 | 329,480 |
| 2017-07-27 | $73.60 | $74.45 | $73.20 | $74.25 | $33.18 | 312,522 |
| 2017-07-26 | $72.80 | $74.20 | $72.10 | $73.40 | $32.80 | 273,868 |
| 2017-07-25 | $71.20 | $72.95 | $71.10 | $72.80 | $32.53 | 348,084 |
| 2017-07-24 | $72.40 | $72.55 | $70.95 | $71.15 | $31.80 | 195,726 |
| 2017-07-21 | $73.40 | $73.40 | $72.00 | $72.40 | $32.36 | 188,282 |
| 2017-07-20 | $72.70 | $73.75 | $72.05 | $73.25 | $32.74 | 212,374 |
| 2017-07-19 | $72.15 | $72.90 | $71.91 | $72.65 | $32.47 | 273,538 |
| 2017-07-18 | $72.00 | $72.20 | $71.25 | $71.90 | $32.13 | 165,982 |
| 2017-07-17 | $71.60 | $72.60 | $71.40 | $72.30 | $32.31 | 324,690 |
| 2017-07-14 | $71.40 | $72.15 | $71.40 | $71.55 | $31.98 | 162,570 |
| 2017-07-13 | $71.50 | $71.50 | $70.85 | $71.50 | $31.95 | 200,572 |
| 2017-07-12 | $71.25 | $73.05 | $71.05 | $71.40 | $31.91 | 306,982 |
| 2017-07-11 | $70.75 | $71.70 | $70.40 | $70.65 | $31.57 | 267,820 |
| 2017-07-10 | $71.35 | $71.90 | $70.05 | $70.75 | $31.62 | 326,826 |
| 2017-07-07 | $70.00 | $72.05 | $70.00 | $71.80 | $32.09 | 423,578 |
| 2017-07-06 | $70.40 | $70.55 | $69.75 | $70.00 | $31.28 | 222,064 |
| 2017-07-05 | $71.55 | $71.65 | $70.40 | $70.95 | $31.71 | 197,218 |
| 2017-07-03 | $71.65 | $72.00 | $70.85 | $71.40 | $31.91 | 149,360 |
| 2017-06-30 | $71.80 | $71.90 | $70.40 | $71.00 | $31.73 | 366,398 |
| 2017-06-29 | $73.05 | $73.55 | $71.00 | $71.50 | $31.95 | 289,838 |
| 2017-06-28 | $71.20 | $73.45 | $70.31 | $72.65 | $32.47 | 618,654 |
| 2017-06-27 | $72.75 | $73.00 | $70.55 | $70.65 | $31.57 | 415,660 |
| 2017-06-26 | $74.80 | $75.35 | $72.95 | $73.10 | $32.67 | 233,324 |
| 2017-06-23 | $75.25 | $75.85 | $74.50 | $74.55 | $33.32 | 847,540 |
| 2017-06-22 | $76.25 | $76.35 | $74.20 | $75.00 | $33.52 | 266,866 |
| 2017-06-21 | $75.55 | $76.65 | $75.25 | $76.35 | $34.12 | 182,378 |
| 2017-06-20 | $75.50 | $75.90 | $75.25 | $75.35 | $33.67 | 129,764 |
| 2017-06-19 | $76.65 | $76.65 | $75.70 | $75.90 | $33.92 | 140,984 |
| 2017-06-16 | $74.80 | $76.30 | $74.75 | $76.10 | $34.01 | 285,126 |
| 2017-06-15 | $76.00 | $76.80 | $74.05 | $76.10 | $34.01 | 182,916 |
| 2017-06-14 | $77.50 | $77.65 | $76.60 | $76.85 | $34.34 | 97,982 |
| 2017-06-13 | $77.05 | $77.55 | $76.65 | $77.30 | $34.55 | 127,066 |
| 2017-06-12 | $76.65 | $77.30 | $76.10 | $76.75 | $34.30 | 205,392 |
| 2017-06-09 | $76.60 | $77.20 | $76.05 | $76.55 | $34.21 | 198,716 |
| 2017-06-08 | $76.35 | $77.35 | $75.95 | $76.55 | $34.21 | 223,604 |
| 2017-06-07 | $76.30 | $76.75 | $76.20 | $76.40 | $34.14 | 162,594 |
| 2017-06-06 | $75.35 | $76.80 | $74.85 | $76.25 | $34.08 | 182,938 |
| 2017-06-05 | $76.50 | $76.95 | $75.75 | $75.75 | $33.85 | 210,686 |
| 2017-06-02 | $76.60 | $77.55 | $76.07 | $76.65 | $34.25 | 228,368 |
| 2017-06-01 | $75.60 | $76.80 | $74.16 | $76.65 | $34.25 | 600,884 |
| 2017-05-31 | $75.30 | $75.60 | $74.45 | $75.45 | $33.72 | 287,112 |
| 2017-05-30 | $76.05 | $76.30 | $75.00 | $75.25 | $33.63 | 267,368 |
| 2017-05-26 | $77.15 | $77.20 | $75.90 | $76.40 | $34.14 | 289,582 |
| 2017-05-25 | $76.75 | $77.85 | $76.70 | $77.30 | $34.55 | 209,222 |
| 2017-05-24 | $78.40 | $78.55 | $76.45 | $76.75 | $34.30 | 352,352 |
| 2017-05-23 | $77.55 | $78.65 | $76.60 | $78.20 | $34.95 | 463,500 |
| 2017-05-22 | $79.85 | $80.15 | $77.45 | $77.50 | $34.63 | 361,524 |
| 2017-05-19 | $79.70 | $80.15 | $79.60 | $79.80 | $35.66 | 415,684 |
| 2017-05-18 | $79.35 | $80.73 | $79.23 | $79.65 | $35.60 | 568,830 |
| 2017-05-17 | $80.15 | $80.20 | $79.30 | $79.75 | $35.64 | 533,030 |
| 2017-05-16 | $82.00 | $82.55 | $80.50 | $81.10 | $36.24 | 318,136 |
| 2017-05-15 | $81.65 | $82.30 | $80.95 | $81.95 | $36.62 | 278,678 |
| 2017-05-12 | $81.60 | $81.95 | $80.60 | $81.40 | $36.38 | 229,822 |
| 2017-05-11 | $81.65 | $82.10 | $79.75 | $82.00 | $36.65 | 287,150 |
| 2017-05-10 | $82.90 | $83.30 | $81.60 | $82.30 | $36.65 | 396,984 |
| 2017-05-09 | $82.20 | $83.05 | $80.65 | $83.00 | $36.96 | 537,688 |
| 2017-05-08 | $82.60 | $83.45 | $81.55 | $82.05 | $36.53 | 344,134 |
| 2017-05-05 | $85.70 | $85.70 | $82.16 | $82.90 | $36.91 | 457,470 |
| 2017-05-04 | $84.85 | $85.55 | $84.40 | $85.45 | $38.05 | 284,846 |
| 2017-05-03 | $86.50 | $86.80 | $84.40 | $84.75 | $37.74 | 322,012 |
| 2017-05-02 | $86.65 | $92.85 | $86.65 | $87.10 | $38.78 | 719,370 |
| 2017-05-01 | $85.15 | $89.60 | $82.05 | $86.60 | $38.56 | 986,722 |
| 2017-04-28 | $93.10 | $93.65 | $89.70 | $91.35 | $40.68 | 393,640 |
| 2017-04-27 | $92.60 | $93.28 | $91.90 | $92.80 | $41.32 | 248,518 |
| 2017-04-26 | $90.85 | $93.43 | $90.85 | $92.25 | $41.08 | 230,520 |
| 2017-04-25 | $90.55 | $91.80 | $89.95 | $90.80 | $40.43 | 200,870 |
| 2017-04-24 | $89.95 | $90.80 | $89.05 | $89.75 | $39.96 | 217,792 |
| 2017-04-21 | $89.30 | $89.43 | $88.40 | $88.65 | $39.47 | 185,658 |
| 2017-04-20 | $87.40 | $89.75 | $87.20 | $89.60 | $39.90 | 202,116 |
| 2017-04-19 | $88.45 | $89.08 | $86.50 | $86.85 | $38.67 | 202,618 |
| 2017-04-18 | $86.35 | $88.30 | $86.35 | $88.05 | $39.21 | 192,880 |
| 2017-04-17 | $85.80 | $86.95 | $85.50 | $86.90 | $38.69 | 189,648 |
| 2017-04-13 | $85.75 | $86.85 | $84.60 | $85.30 | $37.98 | 157,660 |
| 2017-04-12 | $86.65 | $86.70 | $85.38 | $85.70 | $38.16 | 131,116 |
| 2017-04-11 | $85.45 | $86.60 | $85.07 | $86.45 | $38.49 | 134,916 |
| 2017-04-10 | $85.95 | $87.05 | $85.50 | $85.80 | $38.20 | 129,906 |
| 2017-04-07 | $86.05 | $86.60 | $85.10 | $86.00 | $38.29 | 216,798 |
| 2017-04-06 | $86.00 | $86.45 | $85.60 | $86.00 | $38.29 | 166,308 |
| 2017-04-05 | $86.10 | $87.90 | $85.80 | $85.90 | $38.25 | 236,108 |
| 2017-04-04 | $84.90 | $85.95 | $83.40 | $85.65 | $38.14 | 218,242 |
| 2017-04-03 | $88.55 | $89.15 | $84.90 | $85.00 | $37.85 | 427,426 |
| 2017-03-31 | $86.65 | $88.65 | $86.30 | $88.65 | $39.47 | 392,622 |
| 2017-03-30 | $86.65 | $87.90 | $86.50 | $86.85 | $38.67 | 170,206 |
| 2017-03-29 | $87.15 | $87.45 | $85.83 | $86.80 | $38.65 | 161,278 |
| 2017-03-28 | $86.35 | $87.40 | $85.72 | $87.25 | $38.85 | 146,534 |
| 2017-03-27 | $85.80 | $86.60 | $85.15 | $86.40 | $38.47 | 149,012 |
| 2017-03-24 | $86.85 | $87.55 | $85.95 | $86.40 | $38.47 | 162,510 |
| 2017-03-23 | $86.10 | $87.50 | $86.05 | $86.75 | $38.63 | 138,672 |
| 2017-03-22 | $86.90 | $87.55 | $86.00 | $86.25 | $38.40 | 260,444 |
| 2017-03-21 | $89.65 | $89.65 | $87.00 | $87.15 | $38.81 | 326,510 |
| 2017-03-20 | $89.40 | $89.85 | $88.60 | $89.00 | $39.63 | 294,424 |
| 2017-03-17 | $89.90 | $90.45 | $88.70 | $89.25 | $39.74 | 535,918 |
| 2017-03-16 | $90.15 | $90.15 | $89.10 | $89.80 | $39.99 | 210,366 |
| 2017-03-15 | $88.90 | $90.55 | $88.20 | $90.05 | $40.10 | 225,852 |
| 2017-03-14 | $88.50 | $88.75 | $87.25 | $88.55 | $39.43 | 151,966 |
| 2017-03-13 | $88.60 | $89.20 | $87.95 | $88.85 | $39.56 | 221,918 |
| 2017-03-10 | $87.95 | $88.95 | $86.90 | $88.80 | $39.54 | 246,610 |
| 2017-03-09 | $87.35 | $88.15 | $86.70 | $87.25 | $38.85 | 208,520 |
| 2017-03-08 | $87.30 | $88.50 | $86.65 | $87.35 | $38.89 | 294,458 |
| 2017-03-07 | $85.75 | $87.05 | $85.45 | $86.90 | $38.69 | 253,134 |
| 2017-03-06 | $86.10 | $86.40 | $85.45 | $85.95 | $38.27 | 343,390 |
| 2017-03-03 | $85.75 | $87.10 | $84.90 | $86.55 | $38.54 | 416,848 |
| 2017-03-02 | $83.55 | $85.95 | $83.25 | $85.55 | $38.09 | 440,554 |
| 2017-03-01 | $84.35 | $85.05 | $83.55 | $83.85 | $37.23 | 546,788 |
| 2017-02-28 | $81.85 | $84.05 | $80.95 | $83.25 | $36.96 | 873,204 |
| 2017-02-27 | $81.60 | $82.45 | $80.50 | $82.00 | $36.41 | 351,754 |
| 2017-02-24 | $81.40 | $82.70 | $79.97 | $82.00 | $36.41 | 295,564 |
| 2017-02-23 | $84.10 | $84.10 | $82.00 | $82.25 | $36.52 | 329,722 |
| 2017-02-22 | $83.20 | $84.20 | $82.86 | $83.95 | $37.27 | 210,292 |
| 2017-02-21 | $84.35 | $85.15 | $83.40 | $84.00 | $37.29 | 435,568 |
| 2017-02-17 | $84.65 | $85.10 | $83.40 | $84.30 | $37.43 | 379,314 |
| 2017-02-16 | $84.80 | $86.00 | $84.45 | $85.90 | $38.14 | 469,206 |
| 2017-02-15 | $84.55 | $85.50 | $83.70 | $84.55 | $37.54 | 647,016 |
| 2017-02-14 | $83.55 | $86.35 | $83.10 | $84.80 | $37.65 | 881,516 |
| 2017-02-13 | $75.60 | $83.15 | $72.30 | $83.10 | $36.89 | 9,988 |
| 2017-02-10 | $72.35 | $73.85 | $71.95 | $73.40 | $32.59 | 369,734 |
| 2017-02-09 | $71.50 | $72.65 | $71.15 | $72.00 | $31.97 | 144,748 |
| 2017-02-08 | $71.50 | $71.70 | $70.53 | $71.25 | $31.63 | 297,114 |
| 2017-02-07 | $72.10 | $72.10 | $71.20 | $71.65 | $31.81 | 236,532 |
| 2017-02-06 | $72.20 | $72.80 | $71.50 | $72.05 | $31.99 | 247,600 |
| 2017-02-03 | $71.65 | $72.70 | $71.30 | $72.45 | $32.17 | 143,078 |
| 2017-02-02 | $70.35 | $71.90 | $70.10 | $71.05 | $31.54 | 224,852 |
| 2017-02-01 | $72.00 | $72.25 | $69.80 | $70.35 | $31.23 | 315,408 |
| 2017-01-31 | $70.65 | $71.90 | $70.50 | $71.50 | $31.74 | 226,388 |
| 2017-01-30 | $71.30 | $71.70 | $70.70 | $71.00 | $31.52 | 217,836 |
| 2017-01-27 | $71.90 | $72.05 | $71.10 | $71.70 | $31.83 | 164,046 |
| 2017-01-26 | $71.90 | $72.25 | $71.35 | $71.90 | $31.92 | 147,774 |
| 2017-01-25 | $71.75 | $72.60 | $71.10 | $72.10 | $32.01 | 249,556 |
| 2017-01-24 | $70.20 | $71.80 | $69.85 | $71.25 | $31.63 | 218,022 |
| 2017-01-23 | $70.90 | $71.05 | $69.85 | $70.00 | $31.08 | 144,188 |
| 2017-01-20 | $69.55 | $71.55 | $69.55 | $70.95 | $31.50 | 193,162 |
| 2017-01-19 | $71.60 | $71.75 | $69.20 | $69.45 | $30.83 | 326,240 |
| 2017-01-18 | $70.60 | $71.60 | $70.35 | $71.45 | $31.72 | 215,476 |
| 2017-01-17 | $72.45 | $72.45 | $70.25 | $70.60 | $31.34 | 170,490 |
| 2017-01-13 | $70.80 | $72.70 | $70.80 | $72.60 | $32.23 | 170,406 |
| 2017-01-12 | $71.55 | $71.55 | $70.10 | $70.60 | $31.34 | 169,588 |
| 2017-01-11 | $71.75 | $72.15 | $70.85 | $71.80 | $31.88 | 252,270 |
| 2017-01-10 | $70.70 | $71.85 | $69.95 | $71.60 | $31.79 | 248,046 |
| 2017-01-09 | $70.50 | $71.75 | $69.55 | $70.70 | $31.39 | 356,520 |
| 2017-01-06 | $71.40 | $72.25 | $70.60 | $70.70 | $31.39 | 110,838 |
| 2017-01-05 | $73.00 | $73.00 | $71.00 | $71.30 | $31.66 | 253,212 |
| 2017-01-04 | $71.70 | $73.35 | $70.35 | $73.15 | $32.48 | 241,810 |
| 2017-01-03 | $71.50 | $71.60 | $69.65 | $71.45 | $31.72 | 317,246 |
| 2016-12-30 | $71.80 | $71.95 | $70.20 | $70.95 | $31.50 | 196,388 |
| 2016-12-29 | $70.80 | $71.88 | $70.60 | $71.75 | $31.85 | 160,474 |
| 2016-12-28 | $71.60 | $71.85 | $70.55 | $70.75 | $31.41 | 92,190 |
| 2016-12-27 | $70.65 | $71.75 | $70.60 | $71.55 | $31.77 | 125,272 |
| 2016-12-23 | $70.40 | $70.95 | $69.80 | $70.65 | $31.37 | 123,648 |
| 2016-12-22 | $70.80 | $71.15 | $69.70 | $70.35 | $31.23 | 201,368 |
| 2016-12-21 | $70.95 | $71.95 | $70.75 | $70.90 | $31.48 | 193,326 |
| 2016-12-20 | $70.80 | $71.50 | $69.85 | $70.90 | $31.48 | 240,130 |
| 2016-12-19 | $70.95 | $71.50 | $70.35 | $70.75 | $31.41 | 188,662 |
| 2016-12-16 | $72.10 | $72.10 | $70.65 | $70.75 | $31.41 | 815,082 |
| 2016-12-15 | $71.65 | $72.35 | $71.15 | $71.50 | $31.74 | 253,364 |
| 2016-12-14 | $71.70 | $72.15 | $71.10 | $71.45 | $31.72 | 235,616 |
| 2016-12-13 | $73.00 | $73.84 | $71.50 | $71.75 | $31.85 | 304,762 |
| 2016-12-12 | $72.30 | $73.65 | $72.00 | $73.05 | $32.43 | 248,484 |
| 2016-12-09 | $72.40 | $72.70 | $71.93 | $72.55 | $32.21 | 286,524 |
| 2016-12-08 | $72.60 | $73.10 | $71.90 | $72.25 | $32.08 | 459,534 |
| 2016-12-07 | $71.85 | $73.00 | $71.05 | $72.45 | $32.17 | 523,712 |
| 2016-12-06 | $72.45 | $72.69 | $71.35 | $72.00 | $31.97 | 303,220 |
| 2016-12-05 | $71.30 | $72.90 | $71.15 | $72.50 | $32.19 | 311,124 |
| 2016-12-02 | $71.10 | $72.13 | $70.55 | $70.70 | $31.39 | 358,440 |
| 2016-12-01 | $72.15 | $72.88 | $69.95 | $71.05 | $31.54 | 554,102 |
| 2016-11-30 | $72.60 | $73.40 | $72.05 | $72.40 | $32.14 | 303,522 |
| 2016-11-29 | $72.85 | $73.45 | $72.25 | $72.60 | $32.23 | 240,500 |
| 2016-11-28 | $73.45 | $73.50 | $72.30 | $72.95 | $32.28 | 428,632 |
| 2016-11-25 | $73.50 | $73.80 | $72.10 | $73.50 | $32.52 | 119,444 |
| 2016-11-23 | $73.75 | $74.17 | $72.65 | $73.15 | $32.37 | 327,690 |
| 2016-11-22 | $73.55 | $74.05 | $72.65 | $73.60 | $32.56 | 601,830 |
| 2016-11-21 | $71.90 | $73.85 | $71.75 | $73.10 | $32.34 | 488,708 |
| 2016-11-18 | $72.90 | $72.90 | $71.45 | $71.75 | $31.75 | 484,254 |
| 2016-11-17 | $72.05 | $72.80 | $71.55 | $72.70 | $32.17 | 272,592 |
| 2016-11-16 | $70.85 | $71.95 | $70.35 | $71.90 | $31.81 | 254,328 |
| 2016-11-15 | $71.35 | $72.05 | $70.55 | $70.85 | $31.35 | 431,832 |
| 2016-11-14 | $71.95 | $73.20 | $70.75 | $71.15 | $31.48 | 579,416 |
| 2016-11-11 | $72.90 | $74.05 | $71.50 | $72.35 | $32.01 | 450,166 |
| 2016-11-10 | $72.00 | $73.90 | $71.50 | $72.95 | $32.28 | 384,864 |
| 2016-11-09 | $69.00 | $71.80 | $67.72 | $71.70 | $31.72 | 256,958 |
| 2016-11-08 | $69.10 | $70.65 | $68.90 | $70.35 | $31.13 | 214,552 |
| 2016-11-07 | $68.90 | $70.05 | $68.26 | $69.15 | $30.60 | 420,388 |
| 2016-11-04 | $70.30 | $70.30 | $67.55 | $67.70 | $29.95 | 435,004 |
| 2016-11-03 | $65.00 | $70.75 | $64.55 | $70.15 | $31.04 | 636,886 |
| 2016-11-02 | $67.45 | $67.45 | $64.55 | $65.00 | $28.76 | 695,840 |
| 2016-11-01 | $76.00 | $76.70 | $66.25 | $67.05 | $29.67 | 941,364 |
| 2016-10-31 | $73.30 | $75.30 | $72.85 | $75.20 | $33.27 | 346,198 |
| 2016-10-28 | $71.20 | $73.30 | $69.46 | $73.15 | $32.37 | 305,888 |
| 2016-10-27 | $72.40 | $72.40 | $70.95 | $71.30 | $31.55 | 219,370 |
| 2016-10-26 | $72.85 | $73.35 | $71.50 | $72.25 | $31.97 | 299,208 |
| 2016-10-25 | $73.65 | $74.30 | $72.50 | $73.20 | $32.39 | 221,236 |
| 2016-10-24 | $73.60 | $74.50 | $73.40 | $73.60 | $32.56 | 91,662 |
| 2016-10-21 | $72.80 | $73.45 | $71.70 | $73.10 | $32.34 | 159,832 |
| 2016-10-20 | $73.55 | $73.85 | $72.65 | $73.20 | $32.39 | 148,062 |
| 2016-10-19 | $75.10 | $75.10 | $73.55 | $73.85 | $32.67 | 172,466 |
| 2016-10-18 | $75.35 | $76.05 | $75.10 | $75.15 | $33.25 | 171,456 |
| 2016-10-17 | $73.75 | $74.75 | $73.50 | $74.70 | $33.05 | 173,006 |
| 2016-10-14 | $73.95 | $74.68 | $73.73 | $73.98 | $32.73 | 191,348 |
| 2016-10-13 | $73.94 | $74.39 | $73.03 | $73.95 | $32.72 | 190,728 |
| 2016-10-12 | $73.86 | $74.59 | $73.32 | $74.28 | $32.86 | 147,848 |
| 2016-10-11 | $74.87 | $74.87 | $73.39 | $73.71 | $32.61 | 282,788 |
| 2016-10-10 | $74.26 | $75.71 | $73.91 | $75.18 | $33.26 | 197,560 |
| 2016-10-07 | $74.49 | $74.49 | $73.36 | $73.85 | $32.67 | 275,200 |
| 2016-10-06 | $73.20 | $74.85 | $73.20 | $74.44 | $32.94 | 204,738 |
| 2016-10-05 | $73.89 | $74.50 | $72.38 | $73.82 | $32.66 | 210,954 |
| 2016-10-04 | $73.60 | $73.88 | $73.13 | $73.61 | $32.57 | 232,234 |
| 2016-10-03 | $72.32 | $73.56 | $71.49 | $73.55 | $32.54 | 342,968 |
| 2016-09-30 | $72.91 | $72.91 | $71.32 | $72.64 | $32.14 | 515,390 |
| 2016-09-29 | $73.77 | $73.77 | $72.34 | $72.64 | $32.14 | 238,034 |
| 2016-09-28 | $73.92 | $74.19 | $72.66 | $73.95 | $32.72 | 307,660 |
| 2016-09-27 | $73.13 | $73.92 | $72.41 | $73.87 | $32.68 | 284,898 |
| 2016-09-26 | $73.09 | $73.73 | $72.44 | $73.38 | $32.47 | 357,764 |
| 2016-09-23 | $74.11 | $74.34 | $72.47 | $73.65 | $32.59 | 311,032 |
| 2016-09-22 | $73.27 | $74.55 | $73.06 | $74.50 | $32.96 | 312,488 |
| 2016-09-21 | $71.67 | $73.62 | $71.42 | $73.27 | $32.42 | 475,562 |
| 2016-09-20 | $71.99 | $71.99 | $70.69 | $71.33 | $31.56 | 356,326 |
| 2016-09-19 | $70.24 | $71.61 | $69.66 | $71.61 | $31.68 | 798,490 |
| 2016-09-16 | $70.20 | $70.52 | $69.23 | $70.50 | $31.19 | 1,335,448 |
| 2016-09-15 | $66.34 | $70.43 | $66.22 | $70.38 | $31.14 | 685,784 |
| 2016-09-14 | $66.32 | $66.52 | $65.85 | $66.35 | $29.25 | 381,288 |
| 2016-09-13 | $66.93 | $67.43 | $65.86 | $66.27 | $29.22 | 452,220 |
| 2016-09-12 | $66.08 | $67.87 | $66.08 | $67.54 | $29.78 | 398,318 |
| 2016-09-09 | $66.43 | $67.21 | $66.10 | $66.44 | $29.29 | 437,094 |
| 2016-09-08 | $67.45 | $67.45 | $66.17 | $66.96 | $29.52 | 497,806 |
| 2016-09-07 | $66.59 | $67.78 | $65.73 | $67.75 | $29.87 | 508,444 |
| 2016-09-06 | $66.31 | $66.87 | $65.41 | $66.78 | $29.44 | 474,990 |
| 2016-09-02 | $66.45 | $66.92 | $65.46 | $66.56 | $29.35 | 372,008 |
| 2016-09-01 | $65.32 | $66.06 | $65.08 | $66.00 | $29.10 | 314,068 |
| 2016-08-31 | $66.03 | $66.03 | $64.70 | $65.55 | $28.90 | 320,982 |
| 2016-08-30 | $66.75 | $66.87 | $65.61 | $66.03 | $29.11 | 203,754 |
| 2016-08-29 | $66.65 | $66.97 | $66.36 | $66.64 | $29.38 | 174,622 |
| 2016-08-26 | $66.37 | $67.18 | $66.31 | $66.79 | $29.45 | 331,416 |
| 2016-08-25 | $66.38 | $66.91 | $66.12 | $66.53 | $29.33 | 163,324 |
| 2016-08-24 | $66.59 | $66.75 | $65.61 | $66.33 | $29.24 | 221,856 |
| 2016-08-23 | $66.46 | $67.30 | $66.35 | $66.77 | $29.44 | 280,564 |
| 2016-08-22 | $65.53 | $66.46 | $65.42 | $66.36 | $29.26 | 237,878 |
| 2016-08-19 | $66.35 | $67.12 | $65.92 | $66.05 | $29.12 | 245,896 |
| 2016-08-18 | $65.81 | $66.85 | $65.81 | $66.34 | $29.25 | 249,096 |
| 2016-08-17 | $66.28 | $66.48 | $64.86 | $65.86 | $29.04 | 413,548 |
| 2016-08-16 | $67.79 | $67.87 | $66.55 | $66.57 | $29.35 | 365,808 |
| 2016-08-15 | $67.34 | $69.03 | $67.34 | $67.84 | $29.91 | 302,848 |
| 2016-08-12 | $68.04 | $68.33 | $66.51 | $67.29 | $29.67 | 399,850 |
| 2016-08-11 | $68.32 | $68.79 | $67.05 | $68.09 | $30.02 | 457,908 |
| 2016-08-10 | $67.65 | $68.32 | $66.89 | $68.32 | $30.12 | 596,356 |
| 2016-08-09 | $66.62 | $68.00 | $66.54 | $67.23 | $29.64 | 666,132 |
| 2016-08-08 | $68.12 | $68.23 | $66.27 | $66.65 | $29.38 | 470,672 |
| 2016-08-05 | $67.35 | $69.30 | $67.01 | $68.42 | $30.17 | 549,978 |
| 2016-08-04 | $67.59 | $68.44 | $66.75 | $67.21 | $29.63 | 393,744 |
| 2016-08-03 | $68.09 | $68.30 | $67.07 | $67.65 | $29.83 | 602,992 |
| 2016-08-02 | $67.09 | $69.50 | $67.03 | $68.41 | $30.16 | 902,070 |
| 2016-08-01 | $75.88 | $75.88 | $66.73 | $67.22 | $29.64 | 3,038,362 |
| 2016-07-29 | $79.09 | $79.83 | $78.29 | $78.49 | $34.60 | 515,410 |
| 2016-07-28 | $79.32 | $79.72 | $78.75 | $79.23 | $34.93 | 291,554 |
| 2016-07-27 | $81.28 | $81.72 | $78.23 | $79.28 | $34.95 | 491,566 |
| 2016-07-26 | $81.39 | $82.18 | $81.09 | $81.28 | $35.83 | 284,718 |
| 2016-07-25 | $81.60 | $81.77 | $80.86 | $81.35 | $35.87 | 210,780 |
| 2016-07-22 | $80.81 | $82.15 | $80.54 | $81.60 | $35.98 | 267,598 |
| 2016-07-21 | $79.17 | $81.24 | $78.87 | $80.93 | $35.68 | 432,736 |
| 2016-07-20 | $78.97 | $79.38 | $78.10 | $79.18 | $34.91 | 290,176 |
| 2016-07-19 | $79.04 | $79.79 | $78.81 | $78.98 | $34.82 | 253,626 |
| 2016-07-18 | $79.21 | $79.73 | $79.00 | $79.20 | $34.92 | 500,298 |
| 2016-07-15 | $78.92 | $79.43 | $78.29 | $79.06 | $34.86 | 290,734 |
| 2016-07-14 | $78.19 | $78.99 | $77.90 | $78.74 | $34.71 | 252,662 |
| 2016-07-13 | $77.76 | $78.03 | $77.06 | $77.96 | $34.37 | 379,386 |
| 2016-07-12 | $77.88 | $78.42 | $77.53 | $77.73 | $34.27 | 206,678 |
| 2016-07-11 | $77.12 | $77.82 | $76.62 | $77.54 | $34.19 | 270,634 |
| 2016-07-08 | $75.41 | $77.15 | $75.17 | $76.74 | $33.83 | 287,272 |
| 2016-07-07 | $77.69 | $77.69 | $74.89 | $75.27 | $33.19 | 543,942 |
| 2016-07-06 | $78.24 | $78.93 | $77.68 | $78.70 | $34.70 | 275,602 |
| 2016-07-05 | $76.59 | $78.39 | $76.58 | $78.30 | $34.52 | 388,178 |
| 2016-07-01 | $77.23 | $77.36 | $76.34 | $76.66 | $33.80 | 228,214 |
| 2016-06-30 | $74.54 | $77.24 | $74.54 | $77.23 | $34.05 | 467,368 |
| 2016-06-29 | $73.74 | $74.58 | $73.13 | $74.51 | $32.85 | 497,768 |
| 2016-06-28 | $73.50 | $73.57 | $72.87 | $73.09 | $32.22 | 362,704 |
| 2016-06-27 | $73.96 | $73.98 | $72.45 | $72.72 | $32.06 | 334,980 |
| 2016-06-24 | $73.58 | $74.85 | $72.99 | $74.33 | $32.77 | 396,160 |
| 2016-06-23 | $75.67 | $76.24 | $75.26 | $75.55 | $33.31 | 204,970 |
| 2016-06-22 | $75.73 | $76.20 | $75.22 | $75.42 | $33.25 | 300,722 |
| 2016-06-21 | $75.18 | $75.75 | $74.45 | $75.59 | $33.33 | 311,958 |
| 2016-06-20 | $74.93 | $75.41 | $74.62 | $74.89 | $33.02 | 368,876 |
| 2016-06-17 | $75.11 | $75.11 | $73.96 | $74.24 | $32.73 | 526,964 |
| 2016-06-16 | $74.25 | $75.06 | $74.11 | $75.01 | $33.07 | 328,672 |
| 2016-06-15 | $74.94 | $75.23 | $74.26 | $74.58 | $32.88 | 295,270 |
| 2016-06-14 | $73.58 | $74.71 | $73.58 | $74.57 | $32.88 | 530,640 |
| 2016-06-13 | $74.65 | $74.89 | $73.75 | $73.79 | $32.53 | 391,980 |
| 2016-06-10 | $75.08 | $75.40 | $74.59 | $75.00 | $33.07 | 396,500 |
| 2016-06-09 | $74.18 | $75.79 | $73.88 | $75.39 | $33.24 | 606,198 |
| 2016-06-08 | $73.38 | $74.58 | $72.83 | $74.45 | $32.82 | 557,324 |
| 2016-06-07 | $73.81 | $74.39 | $73.29 | $73.33 | $32.33 | 409,444 |
| 2016-06-06 | $72.07 | $73.93 | $71.95 | $73.86 | $32.56 | 553,694 |
| 2016-06-03 | $72.54 | $72.65 | $71.69 | $72.24 | $31.85 | 607,292 |
| 2016-06-02 | $72.81 | $73.42 | $72.09 | $72.76 | $31.97 | 683,564 |
| 2016-06-01 | $72.12 | $73.07 | $71.33 | $72.65 | $31.92 | 975,514 |
| 2016-05-31 | $71.47 | $72.10 | $71.31 | $71.97 | $31.62 | 921,398 |
| 2016-05-27 | $70.50 | $71.45 | $70.39 | $71.17 | $31.27 | 837,118 |
| 2016-05-26 | $69.20 | $70.74 | $69.10 | $70.60 | $31.02 | 1,151,940 |
| 2016-05-25 | $70.72 | $70.80 | $69.12 | $69.20 | $30.40 | 1,692,416 |
| 2016-05-24 | $70.80 | $70.93 | $69.64 | $69.80 | $30.67 | 1,760,726 |
| 2016-05-23 | $71.39 | $72.25 | $69.92 | $69.95 | $30.73 | 1,154,298 |
| 2016-05-20 | $70.65 | $71.11 | $69.63 | $71.10 | $31.24 | 512,558 |
| 2016-05-19 | $68.75 | $70.89 | $68.75 | $70.59 | $31.01 | 704,738 |
| 2016-05-18 | $66.45 | $69.30 | $66.29 | $69.23 | $30.42 | 710,534 |
| 2016-05-17 | $68.29 | $69.46 | $66.48 | $66.68 | $29.30 | 917,566 |
| 2016-05-16 | $66.78 | $68.88 | $66.78 | $68.26 | $29.99 | 526,774 |
| 2016-05-13 | $66.09 | $67.25 | $65.61 | $66.78 | $29.34 | 602,574 |
| 2016-05-12 | $66.00 | $66.43 | $65.38 | $66.05 | $29.02 | 329,374 |
| 2016-05-11 | $66.17 | $66.30 | $64.91 | $65.73 | $28.88 | 569,734 |
| 2016-05-10 | $64.94 | $66.86 | $64.85 | $66.59 | $29.26 | 408,964 |
| 2016-05-09 | $64.71 | $65.79 | $64.40 | $64.73 | $28.44 | 511,186 |
| 2016-05-06 | $64.18 | $64.77 | $63.39 | $64.71 | $28.43 | 637,208 |
| 2016-05-05 | $63.89 | $65.19 | $63.56 | $64.68 | $28.42 | 721,564 |
| 2016-05-04 | $61.91 | $64.27 | $61.91 | $63.86 | $28.06 | 803,448 |
| 2016-05-03 | $56.90 | $62.58 | $56.46 | $62.07 | $27.27 | 1,428,886 |
| 2016-05-02 | $55.00 | $58.77 | $54.93 | $56.68 | $24.90 | 1,560,968 |
| 2016-04-29 | $54.06 | $54.09 | $52.20 | $52.77 | $23.19 | 502,616 |
| 2016-04-28 | $52.59 | $52.80 | $52.06 | $52.31 | $22.98 | 278,486 |
| 2016-04-27 | $52.16 | $52.92 | $51.67 | $52.76 | $23.18 | 308,252 |
| 2016-04-26 | $51.98 | $52.26 | $51.39 | $52.08 | $22.88 | 199,796 |
| 2016-04-25 | $52.35 | $52.67 | $51.60 | $51.74 | $22.73 | 144,390 |
| 2016-04-22 | $52.08 | $52.91 | $51.91 | $52.37 | $23.01 | 247,180 |
| 2016-04-21 | $52.03 | $52.58 | $51.62 | $52.10 | $22.89 | 245,992 |
| 2016-04-20 | $52.39 | $52.75 | $51.82 | $52.21 | $22.94 | 298,056 |
| 2016-04-19 | $52.91 | $53.00 | $51.97 | $52.32 | $22.99 | 39,434 |
| 2016-04-18 | $52.18 | $52.96 | $52.18 | $52.91 | $23.25 | 24,930 |
| 2016-04-15 | $52.33 | $52.80 | $51.68 | $52.34 | $23.00 | 166,118 |
| 2016-04-14 | $52.19 | $52.62 | $52.19 | $52.35 | $23.00 | 117,842 |
| 2016-04-13 | $51.97 | $52.53 | $51.59 | $52.22 | $22.94 | 183,298 |
| 2016-04-12 | $51.72 | $51.93 | $51.21 | $51.62 | $22.68 | 175,518 |
| 2016-04-11 | $51.65 | $52.62 | $51.42 | $51.62 | $22.68 | 275,208 |
| 2016-04-08 | $51.10 | $51.82 | $51.10 | $51.38 | $22.57 | 131,782 |
| 2016-04-07 | $51.53 | $52.10 | $50.67 | $50.83 | $22.33 | 383,198 |
| 2016-04-06 | $51.53 | $51.95 | $51.11 | $51.79 | $22.75 | 205,058 |
| 2016-04-05 | $51.16 | $51.81 | $50.61 | $51.45 | $22.61 | 270,850 |
| 2016-04-04 | $52.54 | $52.98 | $51.46 | $51.48 | $22.62 | 215,476 |
| 2016-04-01 | $51.53 | $52.67 | $51.31 | $52.50 | $23.07 | 295,558 |
| 2016-03-31 | $52.05 | $52.19 | $51.48 | $51.73 | $22.73 | 167,118 |
| 2016-03-30 | $52.01 | $52.32 | $51.30 | $52.01 | $22.85 | 336,718 |
| 2016-03-29 | $51.18 | $51.75 | $51.05 | $51.66 | $22.70 | 449,174 |
| 2016-03-28 | $51.26 | $51.56 | $50.65 | $51.21 | $22.50 | 168,282 |
| 2016-03-24 | $50.88 | $51.17 | $50.62 | $51.14 | $22.47 | 187,882 |
| 2016-03-23 | $51.05 | $51.40 | $50.68 | $51.11 | $22.46 | 256,820 |
| 2016-03-22 | $51.21 | $51.38 | $50.84 | $51.03 | $22.42 | 303,178 |
| 2016-03-21 | $51.50 | $51.62 | $51.16 | $51.28 | $22.53 | 227,382 |
| 2016-03-18 | $51.58 | $51.97 | $51.27 | $51.37 | $22.57 | 818,052 |
| 2016-03-17 | $51.03 | $51.69 | $50.97 | $51.52 | $22.64 | 336,540 |
| 2016-03-16 | $51.27 | $51.64 | $50.89 | $51.10 | $22.45 | 425,008 |
| 2016-03-15 | $49.89 | $51.64 | $49.76 | $51.38 | $22.57 | 421,944 |
| 2016-03-14 | $50.01 | $50.24 | $49.50 | $49.97 | $21.95 | 256,534 |
| 2016-03-11 | $49.79 | $50.14 | $49.00 | $50.00 | $21.97 | 480,604 |
| 2016-03-10 | $49.89 | $50.53 | $48.87 | $49.43 | $21.62 | 394,018 |
| 2016-03-09 | $49.18 | $50.05 | $48.62 | $49.59 | $21.69 | 470,788 |
| 2016-03-08 | $49.18 | $49.46 | $48.56 | $48.90 | $21.39 | 407,520 |
| 2016-03-07 | $48.96 | $50.30 | $48.96 | $49.58 | $21.69 | 365,572 |
| 2016-03-04 | $49.17 | $49.70 | $48.79 | $49.07 | $21.46 | 262,068 |
| 2016-03-03 | $49.25 | $49.72 | $48.78 | $49.17 | $21.51 | 436,598 |
| 2016-03-02 | $48.70 | $49.44 | $48.11 | $49.27 | $21.55 | 561,230 |
| 2016-03-01 | $47.63 | $49.25 | $47.63 | $48.73 | $21.32 | 796,670 |
| 2016-02-29 | $45.87 | $47.80 | $45.87 | $47.49 | $20.77 | 1,141,868 |
| 2016-02-26 | $46.00 | $46.39 | $45.37 | $45.83 | $20.05 | 349,972 |
| 2016-02-25 | $46.68 | $46.77 | $45.72 | $45.92 | $20.09 | 273,374 |
| 2016-02-24 | $45.24 | $46.57 | $45.24 | $46.38 | $20.29 | 498,950 |
| 2016-02-23 | $44.89 | $46.10 | $44.89 | $45.81 | $20.04 | 443,576 |
| 2016-02-22 | $45.58 | $46.17 | $45.32 | $45.58 | $19.94 | 394,996 |
| 2016-02-19 | $46.76 | $47.05 | $44.83 | $45.31 | $19.82 | 417,238 |
| 2016-02-18 | $48.51 | $48.70 | $46.83 | $46.94 | $20.53 | 387,526 |
| 2016-02-17 | $48.03 | $48.79 | $47.82 | $48.55 | $21.24 | 604,730 |
| 2016-02-16 | $46.86 | $48.46 | $46.86 | $47.97 | $20.98 | 873,366 |
| 2016-02-12 | $45.00 | $45.94 | $44.14 | $45.56 | $19.93 | 472,074 |
| 2016-02-11 | $42.20 | $43.10 | $41.83 | $42.60 | $18.63 | 298,104 |
| 2016-02-10 | $42.77 | $43.73 | $42.56 | $42.79 | $18.72 | 197,174 |
| 2016-02-09 | $43.83 | $44.40 | $42.08 | $42.46 | $18.57 | 270,110 |
| 2016-02-08 | $43.63 | $44.51 | $43.06 | $44.39 | $19.42 | 376,176 |
| 2016-02-05 | $44.33 | $44.33 | $43.55 | $44.07 | $19.28 | 345,904 |
| 2016-02-04 | $44.55 | $44.71 | $44.18 | $44.56 | $19.49 | 225,578 |
| 2016-02-03 | $44.92 | $45.19 | $43.97 | $44.75 | $19.58 | 259,744 |
| 2016-02-02 | $44.95 | $44.97 | $44.14 | $44.50 | $19.47 | 312,892 |
| 2016-02-01 | $44.83 | $46.21 | $44.65 | $45.31 | $19.82 | 453,266 |
| 2016-01-29 | $43.80 | $44.96 | $43.80 | $44.93 | $19.65 | 285,094 |
| 2016-01-28 | $44.53 | $44.53 | $43.46 | $43.76 | $19.14 | 257,776 |
| 2016-01-27 | $44.91 | $45.02 | $43.93 | $44.25 | $19.36 | 246,442 |
| 2016-01-26 | $43.65 | $45.15 | $43.56 | $45.03 | $19.70 | 297,798 |
| 2016-01-25 | $44.01 | $44.30 | $43.23 | $43.45 | $19.01 | 251,656 |
| 2016-01-22 | $44.99 | $45.33 | $43.72 | $44.01 | $19.25 | 346,718 |
| 2016-01-21 | $44.13 | $45.22 | $43.79 | $44.51 | $19.47 | 372,704 |
| 2016-01-20 | $42.66 | $44.51 | $42.34 | $43.91 | $19.21 | 566,112 |
| 2016-01-19 | $43.18 | $43.50 | $42.59 | $43.11 | $18.86 | 367,004 |
| 2016-01-15 | $42.90 | $43.18 | $42.00 | $42.90 | $18.77 | 505,970 |
| 2016-01-14 | $43.03 | $44.04 | $42.50 | $43.51 | $19.03 | 457,042 |
| 2016-01-13 | $44.92 | $45.16 | $42.20 | $42.63 | $18.65 | 511,352 |
| 2016-01-12 | $45.33 | $45.46 | $44.18 | $44.83 | $19.61 | 370,208 |
| 2016-01-11 | $44.09 | $45.15 | $44.08 | $44.87 | $19.63 | 599,598 |
| 2016-01-08 | $47.41 | $47.47 | $43.16 | $44.00 | $19.25 | 2,771,536 |
| 2016-01-07 | $48.22 | $48.56 | $47.76 | $48.00 | $21.00 | 2,027,846 |
| 2016-01-06 | $48.06 | $48.40 | $47.96 | $48.08 | $21.03 | 1,963,626 |
| 2016-01-05 | $48.43 | $48.69 | $48.37 | $48.52 | $21.22 | 1,736,718 |
| 2016-01-04 | $47.79 | $48.47 | $47.51 | $48.44 | $21.19 | 2,153,156 |
| 2015-12-31 | $48.46 | $48.60 | $48.12 | $48.15 | $21.06 | 390,194 |
| 2015-12-30 | $48.99 | $49.00 | $48.48 | $48.48 | $21.21 | 232,240 |
| 2015-12-29 | $48.64 | $49.00 | $48.55 | $48.98 | $21.43 | 229,876 |
| 2015-12-28 | $47.70 | $48.55 | $47.70 | $48.46 | $21.20 | 300,276 |
| 2015-12-24 | $47.75 | $47.99 | $47.65 | $47.75 | $20.89 | 96,482 |
| 2015-12-23 | $47.25 | $47.79 | $47.21 | $47.73 | $20.88 | 253,494 |
| 2015-12-22 | $46.77 | $47.17 | $46.59 | $47.07 | $20.59 | 254,342 |
| 2015-12-21 | $46.65 | $47.00 | $46.45 | $46.73 | $20.44 | 323,578 |
| 2015-12-18 | $47.23 | $47.35 | $46.43 | $46.43 | $20.31 | 924,690 |
| 2015-12-17 | $47.68 | $48.08 | $47.16 | $47.34 | $20.71 | 325,708 |
| 2015-12-16 | $47.17 | $47.83 | $47.05 | $47.67 | $20.85 | 737,508 |
| 2015-12-15 | $46.70 | $47.10 | $46.65 | $47.01 | $20.56 | 551,802 |
| 2015-12-14 | $46.61 | $46.72 | $46.29 | $46.53 | $20.35 | 478,334 |
| 2015-12-11 | $45.94 | $46.72 | $45.94 | $46.70 | $20.43 | 447,544 |
| 2015-12-10 | $46.39 | $46.68 | $46.20 | $46.41 | $20.30 | 341,786 |
| 2015-12-09 | $46.17 | $46.69 | $46.14 | $46.39 | $20.29 | 529,812 |
| 2015-12-08 | $45.12 | $47.07 | $45.10 | $46.20 | $20.21 | 375,332 |
| 2015-12-07 | $44.35 | $44.57 | $43.87 | $44.03 | $19.26 | 223,804 |
| 2015-12-04 | $44.22 | $44.93 | $44.03 | $44.40 | $19.42 | 223,152 |
| 2015-12-03 | $44.69 | $44.78 | $44.11 | $44.22 | $19.34 | 306,494 |
| 2015-12-02 | $43.77 | $44.93 | $43.73 | $44.62 | $19.52 | 250,178 |
| 2015-12-01 | $43.39 | $43.99 | $42.89 | $43.95 | $19.13 | 201,062 |
| 2015-11-30 | $45.09 | $45.09 | $43.13 | $43.16 | $18.79 | 368,880 |
| 2015-11-27 | $44.43 | $45.13 | $44.43 | $44.90 | $19.54 | 69,576 |
| 2015-11-25 | $44.53 | $44.83 | $44.18 | $44.45 | $19.35 | 101,956 |
| 2015-11-24 | $44.07 | $44.71 | $43.89 | $44.49 | $19.37 | 209,444 |
| 2015-11-23 | $43.96 | $44.31 | $43.76 | $44.30 | $19.28 | 205,346 |
| 2015-11-20 | $43.58 | $44.25 | $43.18 | $44.08 | $19.19 | 330,308 |
| 2015-11-19 | $43.76 | $43.81 | $43.23 | $43.37 | $18.88 | 149,466 |
| 2015-11-18 | $43.15 | $43.81 | $42.93 | $43.73 | $19.04 | 185,568 |
| 2015-11-17 | $43.35 | $43.83 | $43.04 | $43.06 | $18.74 | 189,572 |
| 2015-11-16 | $43.38 | $43.58 | $43.00 | $43.25 | $18.83 | 165,486 |
| 2015-11-13 | $43.84 | $44.25 | $43.23 | $43.36 | $18.87 | 203,840 |
| 2015-11-12 | $43.75 | $44.76 | $43.75 | $44.04 | $19.17 | 284,230 |
| 2015-11-11 | $44.69 | $44.81 | $43.83 | $44.25 | $19.26 | 300,678 |
| 2015-11-10 | $43.97 | $44.54 | $43.42 | $44.52 | $19.38 | 368,086 |
| 2015-11-09 | $44.19 | $44.39 | $43.52 | $44.16 | $19.22 | 189,366 |
| 2015-11-06 | $44.46 | $44.95 | $44.04 | $44.37 | $19.31 | 226,052 |
| 2015-11-05 | $43.82 | $44.86 | $43.61 | $44.69 | $19.45 | 307,392 |
| 2015-11-04 | $43.16 | $43.73 | $41.88 | $43.73 | $19.04 | 394,198 |
| 2015-11-03 | $45.67 | $45.67 | $42.79 | $43.16 | $18.79 | 886,224 |
| 2015-11-02 | $46.16 | $47.52 | $44.63 | $45.91 | $19.98 | 410,146 |
| 2015-10-30 | $46.14 | $46.91 | $46.07 | $46.46 | $20.22 | 190,896 |
| 2015-10-29 | $46.64 | $46.80 | $45.54 | $46.24 | $20.13 | 316,706 |
| 2015-10-28 | $45.14 | $46.88 | $45.14 | $46.82 | $20.38 | 195,246 |
| 2015-10-27 | $45.30 | $45.56 | $44.67 | $45.07 | $19.62 | 171,212 |
| 2015-10-26 | $45.45 | $45.58 | $44.90 | $45.42 | $19.77 | 146,144 |
| 2015-10-23 | $45.56 | $45.75 | $45.06 | $45.46 | $19.79 | 169,428 |
| 2015-10-22 | $45.31 | $45.72 | $44.65 | $45.22 | $19.68 | 236,914 |
| 2015-10-21 | $46.20 | $46.28 | $44.96 | $45.02 | $19.60 | 113,186 |
| 2015-10-20 | $45.54 | $46.49 | $45.40 | $46.01 | $20.03 | 225,060 |
| 2015-10-19 | $45.30 | $45.67 | $44.68 | $45.54 | $19.82 | 191,366 |
| 2015-10-16 | $45.41 | $45.73 | $44.93 | $45.44 | $19.78 | 113,612 |
| 2015-10-15 | $45.18 | $45.63 | $44.65 | $45.33 | $19.73 | 213,710 |
| 2015-10-14 | $45.26 | $45.89 | $44.68 | $44.91 | $19.55 | 235,932 |
| 2015-10-13 | $45.28 | $45.69 | $45.13 | $45.34 | $19.74 | 172,938 |
| 2015-10-12 | $44.74 | $45.56 | $44.70 | $45.52 | $19.81 | 288,006 |
| 2015-10-09 | $45.06 | $45.07 | $44.67 | $44.69 | $19.45 | 141,238 |
| 2015-10-08 | $44.87 | $45.52 | $44.61 | $44.94 | $19.56 | 235,278 |
| 2015-10-07 | $44.91 | $45.15 | $44.67 | $44.98 | $19.58 | 167,416 |
| 2015-10-06 | $44.58 | $45.23 | $44.43 | $44.76 | $19.48 | 299,308 |
| 2015-10-05 | $44.48 | $45.08 | $44.30 | $45.05 | $19.61 | 180,708 |
| 2015-10-02 | $43.85 | $43.98 | $43.05 | $43.94 | $19.13 | 228,476 |
| 2015-10-01 | $43.82 | $44.20 | $43.47 | $44.04 | $19.17 | 356,820 |
| 2015-09-30 | $43.11 | $44.02 | $42.98 | $43.93 | $19.12 | 342,948 |
| 2015-09-29 | $42.45 | $42.95 | $41.77 | $42.89 | $18.67 | 234,400 |
| 2015-09-28 | $43.62 | $43.82 | $42.49 | $42.49 | $18.50 | 206,658 |
| 2015-09-25 | $43.60 | $44.15 | $43.03 | $43.71 | $19.03 | 369,224 |
| 2015-09-24 | $42.92 | $43.35 | $42.78 | $43.20 | $18.80 | 186,930 |
| 2015-09-23 | $43.60 | $44.00 | $43.24 | $43.29 | $18.84 | 161,812 |
| 2015-09-22 | $44.47 | $44.54 | $43.48 | $43.64 | $19.00 | 260,050 |
| 2015-09-21 | $43.77 | $44.89 | $43.68 | $44.81 | $19.51 | 244,050 |
| 2015-09-18 | $44.58 | $44.93 | $42.99 | $43.37 | $18.88 | 1,293,338 |
| 2015-09-17 | $44.32 | $45.67 | $44.17 | $45.12 | $19.64 | 307,400 |
| 2015-09-16 | $43.35 | $44.33 | $42.93 | $44.26 | $19.27 | 268,314 |
| 2015-09-15 | $43.25 | $43.71 | $43.01 | $43.48 | $18.93 | 198,856 |
| 2015-09-14 | $44.19 | $44.19 | $43.06 | $43.24 | $18.82 | 231,694 |
| 2015-09-11 | $44.00 | $44.20 | $43.13 | $44.16 | $19.22 | 349,678 |
| 2015-09-10 | $44.26 | $44.46 | $43.92 | $44.25 | $19.26 | 273,890 |
| 2015-09-09 | $45.16 | $45.26 | $44.00 | $44.27 | $19.27 | 271,670 |
| 2015-09-08 | $44.66 | $44.99 | $44.18 | $44.85 | $19.52 | 505,420 |
| 2015-09-04 | $44.31 | $44.81 | $43.98 | $44.15 | $19.22 | 160,436 |
| 2015-09-03 | $44.56 | $45.04 | $44.51 | $44.83 | $19.51 | 199,078 |
| 2015-09-02 | $43.80 | $44.67 | $43.41 | $44.56 | $19.40 | 261,916 |
| 2015-09-01 | $43.92 | $44.29 | $43.35 | $43.49 | $18.93 | 291,998 |
| 2015-08-31 | $45.31 | $45.38 | $44.26 | $44.39 | $19.23 | 277,832 |
Insperity Inc (NSP) News Headlines
.jpg)
Late for meetings or work events? How this bad habit can hurt your career
When employees run late to meetings or work events, they convey a lack of regard toward their job and toward their manager, according to job experts.…
foxbusiness.com Feb. 10, 2024.jpg)
Here’s how the first 15 minutes of your day affects your whole workday
Think about what you need to accomplish on a particular workday. Setting priorities can make deciding what to handle in what order a bit easier to gr…
foxbusiness.com Feb. 11, 2024.jpg)
Job trend 'resenteeism' has employees coasting through workdays and hanging on, rather than quitting
As an unproductive mentality today called "resenteeism" affects both small businesses and large companies across the country, job and hiring experts …
foxbusiness.com April 10, 2024Recent Insperity Inc (NSP) News
Similar Companies to Insperity Inc (NSP) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |