Nestle SA (NSRGF) Exchange: PINK
Data as of May 6, 2024
$103.68 ($1.06) 1.03%
Nestle SA - Daily Information
Click for more stock information on Nestle SA.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $102.95 |
| Previous Close | $103.68 |
| High | $103.98 |
| Low | $102.48 |
| Adjusted Open | $102.95 |
| Previous Adjusted Close | $103.68 |
| Adjusted High | $103.98 |
| Adjusted Low | $102.48 |
About Nestle SA (NSRGF)
No Description Available
Invest in Nestle SA (NSRGF)
Historical Stock Data for Nestle SA (NSRGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $102.95 | $103.98 | $102.48 | $103.68 | $103.68 | 4,583 |
| 2024-04-10 | $102.84 | $103.00 | $101.64 | $102.62 | $102.62 | 5,611 |
| 2024-04-09 | $103.05 | $104.21 | $102.92 | $102.95 | $102.95 | 36,457 |
| 2024-04-08 | $102.72 | $103.38 | $102.26 | $102.66 | $102.66 | 2,402 |
| 2024-04-05 | $103.94 | $103.94 | $102.36 | $102.66 | $102.66 | 2,402 |
| 2024-04-04 | $103.45 | $105.24 | $103.45 | $104.23 | $104.23 | 3,308 |
| 2024-04-03 | $104.61 | $104.85 | $103.70 | $104.21 | $104.21 | 2,635 |
| 2024-04-02 | $104.90 | $105.45 | $103.50 | $104.21 | $104.21 | 2,635 |
| 2024-04-01 | $108.18 | $108.18 | $102.21 | $105.69 | $105.69 | 5,569 |
| 2024-03-28 | $105.54 | $106.24 | $105.00 | $106.18 | $106.18 | 11,134 |
| 2024-03-27 | $104.90 | $106.28 | $104.90 | $105.46 | $105.46 | 4,103 |
| 2024-03-26 | $105.40 | $105.67 | $105.02 | $105.15 | $105.15 | 2,296 |
| 2024-03-25 | $104.40 | $105.77 | $104.26 | $105.19 | $105.19 | 4,671 |
| 2024-03-22 | $106.04 | $106.04 | $103.72 | $104.94 | $104.94 | 3,621 |
| 2024-03-21 | $105.12 | $106.37 | $105.11 | $105.80 | $105.80 | 4,971 |
| 2024-03-20 | $104.83 | $106.87 | $104.83 | $106.87 | $106.87 | 3,931 |
| 2024-03-19 | $105.25 | $106.33 | $105.24 | $105.24 | $105.24 | 3,013 |
| 2024-03-18 | $107.00 | $107.85 | $106.28 | $106.67 | $106.67 | 3,222 |
| 2024-03-15 | $107.50 | $108.15 | $107.13 | $107.85 | $107.85 | 2,090 |
| 2024-03-14 | $107.75 | $108.50 | $107.22 | $108.35 | $108.35 | 5,191 |
| 2024-03-13 | $107.40 | $109.04 | $107.14 | $107.37 | $107.37 | 128,504 |
| 2024-03-12 | $107.36 | $107.60 | $106.77 | $106.97 | $106.97 | 22,380 |
| 2024-03-11 | $107.10 | $107.59 | $106.20 | $106.97 | $106.97 | 22,380 |
| 2024-03-08 | $106.69 | $107.63 | $106.40 | $106.97 | $106.97 | 73,110 |
| 2024-03-07 | $106.55 | $106.62 | $105.55 | $106.15 | $106.15 | 134,748 |
| 2024-03-06 | $103.91 | $105.76 | $103.91 | $105.65 | $105.65 | 478,852 |
| 2024-03-05 | $102.45 | $104.69 | $102.45 | $104.69 | $104.69 | 15,898 |
| 2024-03-04 | $103.82 | $104.14 | $102.53 | $103.57 | $103.57 | 3,666 |
| 2024-03-01 | $104.77 | $105.18 | $103.92 | $104.62 | $104.62 | 5,558 |
| 2024-02-29 | $104.50 | $105.75 | $103.47 | $104.02 | $104.02 | 32,555 |
| 2024-02-28 | $105.45 | $105.58 | $104.25 | $105.20 | $105.20 | 3,969 |
| 2024-02-27 | $105.80 | $106.98 | $105.80 | $106.83 | $106.83 | 3,977 |
| 2024-02-26 | $108.17 | $108.17 | $106.50 | $107.21 | $107.21 | 12,712 |
| 2024-02-23 | $107.45 | $108.59 | $107.25 | $108.19 | $108.19 | 3,117 |
| 2024-02-22 | $107.45 | $107.54 | $106.02 | $106.83 | $106.83 | 15,034 |
| 2024-02-21 | $113.07 | $113.46 | $110.87 | $112.55 | $112.55 | 30,326 |
| 2024-02-20 | $111.25 | $113.46 | $111.25 | $112.86 | $112.86 | 3,405 |
| 2024-02-16 | $109.25 | $110.70 | $109.25 | $109.30 | $109.30 | 2,101 |
| 2024-02-15 | $110.10 | $111.83 | $110.10 | $110.60 | $110.60 | 608,060 |
| 2024-02-14 | $107.75 | $109.83 | $107.75 | $109.32 | $109.32 | 203,701 |
| 2024-02-13 | $109.25 | $109.27 | $107.50 | $108.23 | $108.23 | 2,708 |
| 2024-02-12 | $109.20 | $111.09 | $109.20 | $110.89 | $110.89 | 2,545 |
| 2024-02-09 | $109.88 | $109.88 | $108.50 | $109.36 | $109.36 | 7,277 |
| 2024-02-08 | $113.71 | $113.71 | $111.00 | $111.93 | $111.93 | 3,073 |
| 2024-02-07 | $114.47 | $114.47 | $112.00 | $112.19 | $112.19 | 4,670 |
| 2024-02-06 | $112.25 | $114.78 | $112.25 | $114.27 | $114.27 | 1,161 |
| 2024-02-05 | $113.50 | $115.19 | $112.81 | $114.91 | $114.91 | 38,329 |
| 2024-02-02 | $115.38 | $115.38 | $113.65 | $114.41 | $114.41 | 1,867 |
| 2024-02-01 | $113.00 | $115.20 | $112.99 | $115.01 | $115.01 | 5,014 |
| 2024-01-31 | $115.00 | $115.58 | $114.05 | $114.13 | $114.13 | 6,010 |
| 2024-01-30 | $113.50 | $115.11 | $113.50 | $114.98 | $114.98 | 3,880 |
| 2024-01-29 | $115.18 | $116.06 | $113.28 | $115.56 | $115.56 | 5,001 |
| 2024-01-26 | $113.09 | $114.12 | $112.85 | $114.12 | $114.12 | 18,781 |
| 2024-01-25 | $110.00 | $111.60 | $110.00 | $111.60 | $111.60 | 37,750 |
| 2024-01-24 | $109.75 | $111.19 | $109.75 | $110.04 | $110.04 | 47,573 |
| 2024-01-23 | $109.41 | $110.65 | $109.25 | $109.70 | $109.70 | 41,959 |
| 2024-01-22 | $110.75 | $112.38 | $110.50 | $110.84 | $110.84 | 27,003 |
| 2024-01-19 | $112.01 | $112.76 | $112.00 | $112.22 | $112.22 | 7,243 |
| 2024-01-18 | $112.44 | $113.13 | $112.32 | $112.48 | $112.48 | 12,173 |
| 2024-01-17 | $111.79 | $113.66 | $111.79 | $113.27 | $113.27 | 5,686 |
| 2024-01-16 | $113.00 | $114.80 | $113.00 | $113.90 | $113.90 | 9,077 |
| 2024-01-12 | $114.59 | $114.87 | $112.50 | $114.43 | $114.43 | 7,505 |
| 2024-01-11 | $114.26 | $114.26 | $112.84 | $113.83 | $113.83 | 7,740 |
| 2024-01-10 | $116.17 | $116.17 | $114.76 | $115.22 | $115.22 | 21,475 |
| 2024-01-09 | $115.92 | $116.17 | $114.25 | $115.74 | $115.74 | 4,648 |
| 2024-01-08 | $116.65 | $116.95 | $114.76 | $116.79 | $116.79 | 15,720 |
| 2024-01-05 | $114.85 | $116.71 | $114.85 | $115.83 | $115.83 | 2,620 |
| 2024-01-04 | $114.40 | $116.32 | $114.05 | $115.83 | $115.83 | 2,620 |
| 2024-01-03 | $116.50 | $117.52 | $115.05 | $116.62 | $116.62 | 31,341 |
| 2024-01-02 | $113.00 | $115.75 | $113.00 | $115.10 | $115.10 | 6,238 |
| 2023-12-29 | $114.25 | $116.68 | $114.03 | $115.95 | $115.95 | 3,435 |
| 2023-12-28 | $114.75 | $116.24 | $114.15 | $115.09 | $115.09 | 4,627 |
| 2023-12-27 | $111.99 | $115.00 | $111.99 | $113.83 | $113.83 | 9,496 |
| 2023-12-26 | $112.65 | $114.10 | $112.65 | $113.55 | $113.55 | 3,783 |
| 2023-12-22 | $112.83 | $114.30 | $111.62 | $113.62 | $113.62 | 6,426 |
| 2023-12-21 | $112.03 | $113.43 | $111.39 | $112.96 | $112.96 | 7,183 |
| 2023-12-20 | $110.36 | $112.60 | $110.36 | $111.72 | $111.72 | 6,392 |
| 2023-12-19 | $112.65 | $112.92 | $110.91 | $112.08 | $112.08 | 7,497 |
| 2023-12-18 | $112.60 | $113.54 | $112.05 | $113.26 | $113.26 | 4,896 |
| 2023-12-15 | $111.50 | $113.65 | $111.50 | $112.64 | $112.64 | 16,612 |
| 2023-12-14 | $112.99 | $113.44 | $112.01 | $112.05 | $112.05 | 7,295 |
| 2023-12-13 | $113.23 | $113.28 | $111.75 | $112.91 | $112.91 | 21,211 |
| 2023-12-12 | $111.79 | $113.27 | $111.79 | $112.90 | $112.90 | 20,204 |
| 2023-12-11 | $111.15 | $113.11 | $111.15 | $112.21 | $112.21 | 8,065 |
| 2023-12-08 | $112.00 | $113.26 | $111.98 | $112.93 | $112.93 | 7,866 |
| 2023-12-07 | $113.40 | $113.40 | $111.18 | $111.83 | $111.83 | 7,912 |
| 2023-12-06 | $113.82 | $114.03 | $112.65 | $112.85 | $112.85 | 5,123 |
| 2023-12-05 | $114.28 | $114.28 | $112.66 | $113.48 | $113.48 | 8,462 |
| 2023-12-04 | $112.82 | $115.21 | $112.82 | $114.72 | $114.72 | 8,897 |
| 2023-12-01 | $113.00 | $114.19 | $112.25 | $113.88 | $113.88 | 3,644 |
| 2023-11-30 | $112.81 | $114.08 | $112.39 | $113.54 | $113.54 | 12,000 |
| 2023-11-29 | $112.27 | $113.85 | $112.26 | $113.39 | $113.39 | 30,169 |
| 2023-11-28 | $112.28 | $113.69 | $112.28 | $113.08 | $113.08 | 5,302 |
| 2023-11-27 | $114.25 | $114.30 | $112.99 | $113.74 | $113.74 | 4,881 |
| 2023-11-24 | $112.35 | $114.13 | $112.35 | $113.83 | $113.83 | 2,386 |
| 2023-11-22 | $113.40 | $113.50 | $112.96 | $113.28 | $113.28 | 5,226 |
| 2023-11-21 | $111.17 | $113.20 | $111.17 | $113.20 | $113.20 | 3,844 |
| 2023-11-20 | $111.51 | $111.51 | $110.10 | $110.97 | $110.97 | 4,289 |
| 2023-11-17 | $108.55 | $115.50 | $108.55 | $111.62 | $111.62 | 170,402 |
| 2023-11-16 | $110.55 | $111.68 | $110.55 | $110.98 | $110.98 | 33,076 |
| 2023-11-15 | $111.76 | $112.44 | $111.76 | $112.02 | $112.02 | 7,370 |
| 2023-11-14 | $109.99 | $111.65 | $109.99 | $110.36 | $110.36 | 3,506 |
| 2023-11-13 | $109.50 | $110.06 | $108.28 | $108.28 | $108.28 | 4,151 |
| 2023-11-10 | $110.81 | $110.81 | $109.25 | $110.40 | $110.40 | 3,374 |
| 2023-11-09 | $111.32 | $111.36 | $110.22 | $110.22 | $110.22 | 20,419 |
| 2023-11-08 | $109.28 | $110.57 | $109.28 | $110.13 | $110.13 | 4,684 |
| 2023-11-07 | $110.78 | $110.92 | $110.30 | $110.36 | $110.36 | 6,451 |
| 2023-11-06 | $110.48 | $111.49 | $109.95 | $110.95 | $110.95 | 5,834 |
| 2023-11-03 | $111.77 | $111.77 | $110.74 | $110.74 | $110.74 | 1,475 |
| 2023-11-02 | $109.43 | $111.43 | $109.43 | $111.08 | $111.08 | 80,877 |
| 2023-11-01 | $109.24 | $109.63 | $108.69 | $109.35 | $109.35 | 7,447 |
| 2023-10-31 | $108.20 | $108.23 | $105.95 | $108.17 | $108.17 | 3,379 |
| 2023-10-30 | $108.44 | $108.77 | $107.48 | $108.41 | $108.41 | 5,021 |
| 2023-10-27 | $108.43 | $108.56 | $106.37 | $106.37 | $106.37 | 4,568 |
| 2023-10-26 | $109.90 | $110.73 | $109.41 | $109.63 | $109.63 | 20,387 |
| 2023-10-25 | $109.00 | $110.10 | $108.77 | $109.62 | $109.62 | 203,719 |
| 2023-10-24 | $107.93 | $109.89 | $107.93 | $109.41 | $109.41 | 6,984 |
| 2023-10-23 | $109.18 | $109.79 | $108.84 | $108.84 | $108.84 | 2,931 |
| 2023-10-20 | $110.63 | $110.82 | $109.23 | $109.88 | $109.88 | 44,758 |
| 2023-10-19 | $109.25 | $111.08 | $109.25 | $109.83 | $109.83 | 7,751 |
| 2023-10-18 | $113.00 | $114.47 | $112.25 | $113.50 | $113.50 | 8,004 |
| 2023-10-17 | $114.01 | $114.47 | $113.87 | $113.96 | $113.96 | 10,109 |
| 2023-10-16 | $113.14 | $114.25 | $112.29 | $114.06 | $114.06 | 26,197 |
| 2023-10-13 | $113.31 | $114.52 | $113.31 | $114.14 | $114.14 | 15,525 |
| 2023-10-12 | $114.59 | $115.53 | $113.43 | $113.67 | $113.67 | 2,228 |
| 2023-10-11 | $116.02 | $116.79 | $115.28 | $116.32 | $116.32 | 24,667 |
| 2023-10-10 | $112.92 | $114.36 | $112.89 | $113.74 | $113.74 | 76,365 |
| 2023-10-09 | $111.96 | $113.03 | $111.14 | $111.51 | $111.51 | 25,610 |
| 2023-10-06 | $108.44 | $110.84 | $107.45 | $110.51 | $110.51 | 119,150 |
| 2023-10-05 | $112.88 | $113.42 | $112.25 | $112.29 | $112.29 | 2,900 |
| 2023-10-04 | $112.68 | $113.20 | $111.40 | $112.47 | $112.47 | 3,511 |
| 2023-10-03 | $111.82 | $111.82 | $110.46 | $111.21 | $111.21 | 42,370 |
| 2023-10-02 | $113.01 | $113.01 | $111.57 | $111.87 | $111.87 | 2,431 |
| 2023-09-29 | $114.08 | $114.12 | $112.79 | $112.84 | $112.84 | 2,495 |
| 2023-09-28 | $111.64 | $112.61 | $111.64 | $111.98 | $111.98 | 5,388 |
| 2023-09-27 | $113.50 | $114.60 | $112.05 | $112.21 | $112.21 | 25,109 |
| 2023-09-26 | $116.08 | $116.10 | $115.36 | $115.45 | $115.45 | 10,991 |
| 2023-09-25 | $117.92 | $117.93 | $117.21 | $117.25 | $117.25 | 10,025 |
| 2023-09-22 | $117.70 | $118.28 | $117.44 | $117.44 | $117.44 | 1,801 |
| 2023-09-21 | $119.22 | $119.62 | $118.63 | $118.80 | $118.80 | 2,731 |
| 2023-09-20 | $118.06 | $119.38 | $118.06 | $118.84 | $118.84 | 28,767 |
| 2023-09-19 | $116.35 | $118.08 | $116.35 | $117.63 | $117.63 | 12,088 |
| 2023-09-18 | $117.15 | $118.32 | $116.69 | $117.67 | $117.67 | 5,292 |
| 2023-09-15 | $117.74 | $117.84 | $117.01 | $117.61 | $117.61 | 1,015 |
| 2023-09-14 | $116.61 | $117.52 | $116.09 | $117.52 | $117.52 | 2,016 |
| 2023-09-13 | $117.00 | $117.18 | $116.59 | $116.59 | $116.59 | 2,733 |
| 2023-09-12 | $118.40 | $118.40 | $117.32 | $117.32 | $117.32 | 1,345 |
| 2023-09-11 | $117.95 | $122.69 | $117.86 | $119.76 | $119.76 | 2,026 |
| 2023-09-08 | $118.08 | $118.08 | $117.23 | $117.85 | $117.85 | 1,540 |
| 2023-09-07 | $117.70 | $118.20 | $117.59 | $117.90 | $117.90 | 6,266 |
| 2023-09-06 | $116.96 | $117.34 | $115.56 | $117.34 | $117.34 | 4,863 |
| 2023-09-05 | $117.43 | $117.43 | $116.27 | $116.84 | $116.84 | 2,615 |
| 2023-09-01 | $119.48 | $120.25 | $118.42 | $119.32 | $119.32 | 1,016 |
| 2023-08-31 | $119.92 | $120.96 | $119.33 | $120.13 | $120.13 | 4,623 |
| 2023-08-30 | $121.66 | $121.80 | $120.71 | $120.82 | $120.82 | 211,607 |
| 2023-08-29 | $120.14 | $122.30 | $120.14 | $121.96 | $121.96 | 22,315 |
| 2023-08-28 | $119.76 | $120.93 | $119.76 | $120.78 | $120.78 | 9,206 |
| 2023-08-25 | $120.00 | $120.35 | $119.50 | $120.33 | $120.33 | 1,924 |
| 2023-08-24 | $118.72 | $120.00 | $118.72 | $118.94 | $118.94 | 3,177 |
| 2023-08-23 | $118.40 | $119.58 | $118.40 | $119.24 | $119.24 | 20,150 |
| 2023-08-22 | $118.66 | $118.75 | $118.14 | $118.25 | $118.25 | 1,654 |
| 2023-08-21 | $118.00 | $118.76 | $117.86 | $118.70 | $118.70 | 19,563 |
| 2023-08-18 | $116.37 | $117.74 | $116.37 | $117.51 | $117.51 | 1,077 |
| 2023-08-17 | $117.90 | $118.02 | $117.06 | $117.06 | $117.06 | 4,327 |
| 2023-08-16 | $118.13 | $119.21 | $117.18 | $118.00 | $118.00 | 20,980 |
| 2023-08-15 | $117.96 | $117.96 | $117.01 | $117.05 | $117.05 | 3,106 |
| 2023-08-14 | $118.26 | $119.30 | $117.86 | $118.68 | $118.68 | 1,624 |
| 2023-08-11 | $118.52 | $119.22 | $118.06 | $118.90 | $118.90 | 1,552 |
| 2023-08-10 | $119.10 | $120.52 | $119.10 | $119.45 | $119.45 | 4,506 |
| 2023-08-09 | $118.30 | $119.29 | $118.24 | $119.06 | $119.06 | 1,952 |
| 2023-08-08 | $119.17 | $119.17 | $118.62 | $118.82 | $118.82 | 1,483 |
| 2023-08-07 | $118.78 | $119.72 | $118.78 | $119.35 | $119.35 | 2,634 |
| 2023-08-04 | $119.25 | $119.83 | $118.82 | $118.89 | $118.89 | 3,152 |
| 2023-08-03 | $120.36 | $120.77 | $120.21 | $120.28 | $120.28 | 7,632 |
| 2023-08-02 | $121.25 | $122.64 | $121.25 | $122.19 | $122.19 | 6,785 |
| 2023-08-01 | $120.21 | $122.41 | $120.21 | $121.82 | $121.82 | 1,721 |
| 2023-07-31 | $122.31 | $123.70 | $122.02 | $122.75 | $122.75 | 3,568 |
| 2023-07-28 | $123.69 | $124.33 | $122.14 | $122.14 | $122.14 | 1,813 |
| 2023-07-27 | $124.71 | $125.00 | $121.97 | $122.35 | $122.35 | 2,133 |
| 2023-07-26 | $119.46 | $122.24 | $119.46 | $121.89 | $121.89 | 3,374 |
| 2023-07-25 | $119.95 | $121.35 | $119.95 | $120.87 | $120.87 | 5,415 |
| 2023-07-24 | $120.71 | $120.71 | $119.97 | $120.31 | $120.31 | 1,630 |
| 2023-07-21 | $120.46 | $121.35 | $120.35 | $121.06 | $121.06 | 8,067 |
| 2023-07-20 | $120.63 | $120.63 | $119.86 | $120.46 | $120.46 | 4,203 |
| 2023-07-19 | $121.63 | $122.40 | $121.63 | $122.20 | $122.20 | 1,693 |
| 2023-07-18 | $121.00 | $121.66 | $120.84 | $121.08 | $121.08 | 36,623 |
| 2023-07-17 | $121.38 | $121.97 | $121.04 | $121.66 | $121.66 | 1,579 |
| 2023-07-14 | $121.79 | $122.16 | $120.73 | $122.00 | $122.00 | 2,995 |
| 2023-07-13 | $122.00 | $122.71 | $121.42 | $122.71 | $122.71 | 14,093 |
| 2023-07-12 | $119.85 | $120.92 | $119.57 | $120.42 | $120.42 | 765 |
| 2023-07-11 | $118.37 | $119.57 | $118.37 | $119.56 | $119.56 | 568 |
| 2023-07-10 | $118.94 | $119.79 | $118.31 | $118.61 | $118.61 | 2,709 |
| 2023-07-07 | $117.09 | $118.15 | $117.09 | $117.22 | $117.22 | 26,684 |
| 2023-07-06 | $118.00 | $118.51 | $117.19 | $117.57 | $117.57 | 2,041 |
| 2023-07-05 | $119.15 | $119.24 | $118.66 | $118.82 | $118.82 | 1,480 |
| 2023-07-03 | $119.49 | $120.72 | $119.49 | $120.69 | $120.69 | 966 |
| 2023-06-30 | $120.01 | $121.06 | $119.39 | $120.43 | $120.43 | 5,486 |
| 2023-06-29 | $119.00 | $119.36 | $118.53 | $119.29 | $119.29 | 3,487 |
| 2023-06-28 | $119.12 | $120.23 | $119.01 | $119.28 | $119.28 | 4,101 |
| 2023-06-27 | $119.99 | $121.23 | $119.99 | $120.98 | $120.98 | 5,315 |
| 2023-06-26 | $120.24 | $121.11 | $119.95 | $120.79 | $120.79 | 2,122 |
| 2023-06-23 | $121.72 | $121.87 | $120.75 | $120.86 | $120.86 | 815 |
| 2023-06-22 | $120.32 | $121.11 | $120.32 | $120.77 | $120.77 | 1,747 |
| 2023-06-21 | $119.59 | $121.42 | $119.59 | $121.42 | $121.42 | 8,751 |
| 2023-06-20 | $119.78 | $120.52 | $118.80 | $119.85 | $119.85 | 1,777 |
| 2023-06-16 | $121.39 | $122.22 | $120.76 | $120.97 | $120.97 | 2,051 |
| 2023-06-15 | $119.60 | $121.39 | $119.60 | $121.19 | $121.19 | 8,143 |
| 2023-06-14 | $118.60 | $119.03 | $117.99 | $118.70 | $118.70 | 2,703 |
| 2023-06-13 | $117.34 | $118.41 | $117.22 | $118.10 | $118.10 | 2,730 |
| 2023-06-12 | $118.35 | $118.58 | $117.00 | $118.18 | $118.18 | 11,126 |
| 2023-06-09 | $118.00 | $119.09 | $117.97 | $118.59 | $118.59 | 6,837 |
| 2023-06-08 | $118.74 | $119.01 | $117.99 | $118.10 | $118.10 | 7,421 |
| 2023-06-07 | $119.86 | $119.86 | $117.97 | $118.25 | $118.25 | 8,832 |
| 2023-06-06 | $119.79 | $120.43 | $119.65 | $120.43 | $120.43 | 33,020 |
| 2023-06-05 | $119.53 | $120.20 | $118.54 | $119.56 | $119.56 | 3,274 |
| 2023-06-02 | $120.20 | $121.09 | $120.01 | $120.86 | $120.86 | 2,033 |
| 2023-06-01 | $119.48 | $120.31 | $118.81 | $120.06 | $120.06 | 38,039 |
| 2023-05-31 | $119.00 | $119.67 | $117.84 | $119.44 | $119.44 | 4,334 |
| 2023-05-30 | $120.60 | $120.60 | $118.73 | $119.45 | $119.45 | 12,885 |
| 2023-05-26 | $123.35 | $124.03 | $122.99 | $123.53 | $123.53 | 34,689 |
| 2023-05-25 | $122.02 | $122.90 | $121.08 | $121.64 | $121.64 | 18,921 |
| 2023-05-24 | $124.19 | $124.19 | $122.29 | $124.03 | $124.03 | 2,642 |
| 2023-05-23 | $125.07 | $125.18 | $123.18 | $124.49 | $124.49 | 2,307 |
| 2023-05-22 | $125.30 | $126.04 | $125.10 | $125.23 | $125.23 | 2,704 |
| 2023-05-19 | $126.10 | $126.89 | $126.10 | $126.88 | $126.88 | 1,643 |
| 2023-05-18 | $123.31 | $126.43 | $122.81 | $125.94 | $125.94 | 13,194 |
| 2023-05-17 | $126.65 | $126.65 | $125.22 | $126.18 | $126.18 | 5,209 |
| 2023-05-16 | $127.58 | $128.03 | $126.14 | $126.14 | $126.14 | 1,130 |
| 2023-05-15 | $128.85 | $128.85 | $127.93 | $128.31 | $128.31 | 2,150 |
| 2023-05-12 | $127.52 | $128.57 | $126.43 | $127.91 | $127.91 | 3,175 |
| 2023-05-11 | $128.59 | $129.22 | $127.74 | $128.76 | $128.76 | 5,081 |
| 2023-05-10 | $129.73 | $129.88 | $127.97 | $128.72 | $128.72 | 7,297 |
| 2023-05-09 | $130.60 | $131.45 | $129.43 | $130.72 | $130.72 | 1,016 |
| 2023-05-08 | $131.00 | $132.00 | $130.57 | $130.80 | $130.80 | 11,744 |
| 2023-05-05 | $129.35 | $131.05 | $129.35 | $130.73 | $130.73 | 7,423 |
| 2023-05-04 | $130.57 | $131.49 | $129.39 | $130.91 | $130.91 | 2,610 |
| 2023-05-03 | $129.60 | $132.00 | $129.60 | $130.93 | $130.93 | 2,271 |
| 2023-05-02 | $127.22 | $129.11 | $126.41 | $128.57 | $128.57 | 3,253 |
| 2023-05-01 | $127.35 | $129.15 | $127.35 | $127.71 | $127.71 | 1,311 |
| 2023-04-28 | $127.72 | $128.69 | $127.49 | $128.06 | $128.06 | 1,529 |
| 2023-04-27 | $127.91 | $127.91 | $126.25 | $127.18 | $127.18 | 8,132 |
| 2023-04-26 | $128.65 | $129.68 | $128.64 | $128.64 | $128.64 | 14,582 |
| 2023-04-25 | $128.58 | $130.50 | $127.50 | $127.50 | $127.50 | 8,626 |
| 2023-04-24 | $128.83 | $130.03 | $127.88 | $129.20 | $129.20 | 1,504 |
| 2023-04-21 | $129.98 | $130.73 | $129.32 | $130.54 | $127.28 | 5,621 |
| 2023-04-20 | $128.00 | $128.74 | $127.64 | $127.91 | $124.72 | 4,005 |
| 2023-04-19 | $127.09 | $127.79 | $126.58 | $126.80 | $123.63 | 1,514 |
| 2023-04-18 | $126.29 | $127.53 | $126.29 | $127.05 | $123.88 | 14,410 |
| 2023-04-17 | $126.25 | $127.75 | $125.90 | $126.50 | $123.34 | 7,495 |
| 2023-04-14 | $126.49 | $126.96 | $125.19 | $126.25 | $123.09 | 1,687 |
| 2023-04-13 | $125.85 | $126.34 | $125.49 | $126.05 | $122.90 | 1,952 |
| 2023-04-12 | $126.10 | $127.07 | $125.56 | $125.92 | $122.78 | 11,681 |
| 2023-04-11 | $124.09 | $125.58 | $124.09 | $125.43 | $122.30 | 77,780 |
| 2023-04-10 | $128.77 | $128.77 | $120.52 | $124.84 | $121.73 | 1,919 |
| 2023-04-06 | $124.55 | $126.00 | $124.55 | $125.74 | $122.60 | 4,886 |
| 2023-04-05 | $123.54 | $124.92 | $123.54 | $124.49 | $121.38 | 6,026 |
| 2023-04-04 | $121.86 | $123.50 | $121.78 | $123.15 | $120.07 | 5,179 |
| 2023-04-03 | $122.06 | $122.75 | $121.65 | $122.74 | $119.68 | 18,542 |
| 2023-03-31 | $121.61 | $121.95 | $120.87 | $121.10 | $118.08 | 4,127 |
| 2023-03-30 | $120.85 | $121.61 | $120.40 | $120.76 | $117.74 | 2,124 |
| 2023-03-29 | $121.85 | $121.85 | $120.53 | $121.63 | $118.59 | 2,830 |
| 2023-03-28 | $120.38 | $120.77 | $119.67 | $119.95 | $116.95 | 2,584 |
| 2023-03-27 | $119.07 | $120.04 | $118.99 | $119.54 | $116.55 | 950 |
| 2023-03-24 | $119.83 | $120.14 | $119.22 | $119.41 | $119.41 | 5,410 |
| 2023-03-23 | $119.60 | $119.60 | $118.30 | $119.12 | $119.12 | 5,221 |
| 2023-03-22 | $117.87 | $119.49 | $117.87 | $118.21 | $118.21 | 11,011 |
| 2023-03-21 | $117.81 | $117.81 | $116.31 | $117.15 | $117.15 | 2,037 |
| 2023-03-20 | $116.59 | $118.28 | $116.59 | $117.27 | $117.27 | 2,006 |
| 2023-03-17 | $116.50 | $118.23 | $116.50 | $117.76 | $117.76 | 2,438 |
| 2023-03-16 | $117.12 | $119.14 | $117.12 | $118.10 | $118.10 | 12,790 |
| 2023-03-15 | $114.91 | $116.44 | $114.91 | $115.94 | $115.94 | 13,623 |
| 2023-03-14 | $116.73 | $117.64 | $116.53 | $117.47 | $117.47 | 9,805 |
| 2023-03-13 | $116.01 | $117.77 | $116.01 | $116.86 | $116.86 | 3,982 |
| 2023-03-10 | $113.28 | $114.83 | $113.28 | $114.30 | $114.30 | 841 |
| 2023-03-09 | $112.37 | $113.24 | $112.14 | $112.43 | $112.43 | 2,409 |
| 2023-03-08 | $111.37 | $111.97 | $111.13 | $111.65 | $111.65 | 13,737 |
| 2023-03-07 | $112.15 | $112.93 | $111.07 | $111.32 | $111.32 | 4,975 |
| 2023-03-06 | $113.25 | $113.54 | $112.32 | $112.91 | $112.91 | 10,236 |
| 2023-03-03 | $113.61 | $115.49 | $113.53 | $113.94 | $113.94 | 13,557 |
| 2023-03-02 | $113.44 | $114.78 | $113.44 | $114.73 | $114.73 | 7,934 |
| 2023-03-01 | $112.52 | $113.55 | $112.21 | $112.49 | $112.49 | 4,050 |
| 2023-02-28 | $115.00 | $115.00 | $112.41 | $112.41 | $112.41 | 3,223 |
| 2023-02-27 | $116.28 | $116.28 | $115.16 | $115.89 | $115.89 | 1,685 |
| 2023-02-24 | $114.86 | $115.46 | $114.00 | $114.45 | $114.45 | 5,267 |
| 2023-02-23 | $116.83 | $117.49 | $114.83 | $116.63 | $116.63 | 5,531 |
| 2023-02-22 | $119.10 | $119.16 | $118.00 | $118.27 | $118.27 | 3,215 |
| 2023-02-21 | $118.12 | $118.99 | $117.37 | $118.12 | $118.12 | 2,655 |
| 2023-02-17 | $116.80 | $118.77 | $116.80 | $118.67 | $118.67 | 5,511 |
| 2023-02-16 | $116.97 | $117.47 | $115.89 | $117.02 | $117.02 | 2,317 |
| 2023-02-15 | $120.17 | $120.17 | $118.84 | $119.77 | $119.77 | 7,124 |
| 2023-02-14 | $120.87 | $121.43 | $120.50 | $121.11 | $121.11 | 1,707 |
| 2023-02-13 | $120.24 | $120.65 | $119.05 | $120.65 | $120.65 | 2,750 |
| 2023-02-10 | $117.68 | $118.79 | $117.61 | $118.64 | $118.64 | 1,979 |
| 2023-02-09 | $120.08 | $120.08 | $117.82 | $117.82 | $117.82 | 2,674 |
| 2023-02-08 | $119.97 | $120.09 | $119.50 | $120.07 | $120.07 | 36,820 |
| 2023-02-07 | $119.00 | $119.84 | $118.27 | $119.84 | $119.84 | 22,965 |
| 2023-02-06 | $119.47 | $120.66 | $119.43 | $119.97 | $119.97 | 2,553 |
| 2023-02-03 | $120.62 | $121.12 | $120.22 | $120.98 | $120.98 | 7,385 |
| 2023-02-02 | $120.85 | $120.85 | $119.85 | $119.89 | $119.89 | 1,553 |
| 2023-02-01 | $121.02 | $122.57 | $120.65 | $122.55 | $122.55 | 7,607 |
| 2023-01-31 | $121.80 | $122.06 | $121.10 | $121.96 | $121.96 | 5,295 |
| 2023-01-30 | $120.41 | $121.41 | $119.43 | $119.87 | $119.87 | 10,190 |
| 2023-01-27 | $117.92 | $119.23 | $117.92 | $118.95 | $118.95 | 1,319 |
| 2023-01-26 | $119.56 | $121.00 | $117.95 | $119.39 | $119.39 | 3,192 |
| 2023-01-25 | $120.85 | $123.30 | $120.85 | $123.21 | $123.21 | 3,613 |
| 2023-01-24 | $120.82 | $123.04 | $120.82 | $121.76 | $121.76 | 4,077 |
| 2023-01-23 | $122.00 | $123.46 | $121.74 | $122.46 | $122.46 | 5,648 |
| 2023-01-20 | $121.50 | $121.86 | $121.25 | $121.25 | $121.25 | 9,533 |
| 2023-01-19 | $123.53 | $123.53 | $121.63 | $122.64 | $122.64 | 9,322 |
| 2023-01-18 | $123.78 | $124.44 | $121.26 | $121.94 | $121.94 | 12,121 |
| 2023-01-17 | $123.70 | $125.00 | $123.53 | $123.65 | $123.65 | 16,465 |
| 2023-01-13 | $121.43 | $123.20 | $121.43 | $122.75 | $122.75 | 1,847 |
| 2023-01-12 | $123.15 | $123.15 | $121.16 | $121.46 | $121.46 | 21,779 |
| 2023-01-11 | $122.58 | $123.24 | $120.88 | $121.30 | $121.30 | 809 |
| 2023-01-10 | $120.20 | $122.10 | $120.20 | $120.99 | $120.99 | 2,073 |
| 2023-01-09 | $120.50 | $121.86 | $120.34 | $120.80 | $120.80 | 3,191 |
| 2023-01-06 | $117.53 | $120.01 | $117.53 | $119.25 | $119.25 | 4,145 |
| 2023-01-05 | $119.68 | $119.68 | $117.23 | $118.16 | $118.16 | 3,021 |
| 2023-01-04 | $118.03 | $119.90 | $118.03 | $118.56 | $118.56 | 9,037 |
| 2023-01-03 | $117.50 | $117.71 | $115.38 | $115.64 | $115.64 | 16,703 |
| 2022-12-30 | $116.30 | $118.50 | $115.03 | $117.61 | $117.61 | 5,416 |
| 2022-12-29 | $116.26 | $118.25 | $115.83 | $116.97 | $116.97 | 6,443 |
| 2022-12-28 | $115.27 | $117.60 | $115.08 | $117.40 | $117.40 | 19,365 |
| 2022-12-27 | $115.02 | $119.75 | $115.02 | $115.96 | $115.96 | 10,372 |
| 2022-12-23 | $116.00 | $117.95 | $115.00 | $115.50 | $115.50 | 6,125 |
| 2022-12-22 | $115.97 | $118.62 | $115.10 | $116.38 | $116.38 | 7,846 |
| 2022-12-21 | $116.48 | $118.92 | $115.44 | $116.71 | $116.71 | 18,930 |
| 2022-12-20 | $115.38 | $118.60 | $114.38 | $114.90 | $114.90 | 2,760 |
| 2022-12-19 | $114.75 | $118.00 | $114.73 | $118.00 | $118.00 | 13,101 |
| 2022-12-16 | $114.69 | $116.44 | $114.20 | $115.07 | $115.07 | 10,092 |
| 2022-12-15 | $118.88 | $118.88 | $115.53 | $116.14 | $116.14 | 32,887 |
| 2022-12-14 | $118.78 | $123.17 | $118.77 | $119.53 | $119.53 | 34,997 |
| 2022-12-13 | $120.39 | $120.39 | $116.65 | $117.25 | $117.25 | 3,003 |
| 2022-12-12 | $116.10 | $117.82 | $116.10 | $116.54 | $116.54 | 8,034 |
| 2022-12-09 | $117.35 | $118.42 | $116.10 | $117.01 | $117.01 | 2,540 |
| 2022-12-08 | $112.99 | $118.11 | $112.99 | $116.85 | $116.85 | 30,332 |
| 2022-12-07 | $116.36 | $117.14 | $115.10 | $115.80 | $115.80 | 16,373 |
| 2022-12-06 | $118.75 | $121.44 | $116.47 | $116.69 | $116.69 | 3,763 |
| 2022-12-05 | $118.15 | $121.04 | $117.10 | $117.96 | $117.96 | 19,320 |
| 2022-12-02 | $120.25 | $120.86 | $118.97 | $120.45 | $120.45 | 4,642 |
| 2022-12-01 | $122.00 | $122.00 | $118.84 | $119.26 | $119.26 | 3,751 |
| 2022-11-30 | $118.90 | $120.02 | $117.60 | $119.74 | $119.74 | 4,725 |
| 2022-11-29 | $119.25 | $119.25 | $116.19 | $117.69 | $117.69 | 3,867 |
| 2022-11-28 | $119.20 | $121.50 | $118.56 | $119.44 | $119.44 | 4,551 |
| 2022-11-25 | $117.75 | $120.55 | $117.75 | $118.80 | $118.80 | 2,985 |
| 2022-11-23 | $117.85 | $120.25 | $117.75 | $118.96 | $118.96 | 5,687 |
| 2022-11-22 | $116.79 | $118.52 | $116.79 | $118.35 | $118.35 | 2,239 |
| 2022-11-21 | $118.00 | $118.00 | $115.69 | $116.39 | $116.39 | 2,705 |
| 2022-11-18 | $115.75 | $117.18 | $114.57 | $116.54 | $116.54 | 11,129 |
| 2022-11-17 | $113.55 | $116.64 | $113.26 | $115.64 | $115.64 | 3,944 |
| 2022-11-16 | $113.74 | $116.08 | $113.74 | $114.94 | $114.94 | 33,685 |
| 2022-11-15 | $116.50 | $116.50 | $112.90 | $113.03 | $113.03 | 2,913 |
| 2022-11-14 | $114.55 | $115.19 | $114.15 | $114.15 | $114.15 | 2,880 |
| 2022-11-11 | $116.19 | $116.39 | $110.08 | $115.07 | $115.07 | 27,933 |
| 2022-11-10 | $111.66 | $115.99 | $110.90 | $113.73 | $113.73 | 2,541 |
| 2022-11-09 | $108.11 | $111.90 | $107.46 | $108.07 | $108.07 | 14,519 |
| 2022-11-08 | $107.85 | $110.70 | $107.82 | $109.15 | $109.15 | 7,489 |
| 2022-11-07 | $108.18 | $110.31 | $106.25 | $110.31 | $110.31 | 24,342 |
| 2022-11-04 | $110.90 | $111.09 | $106.73 | $108.91 | $108.91 | 2,898 |
| 2022-11-03 | $107.55 | $107.86 | $104.00 | $104.77 | $104.77 | 7,242 |
| 2022-11-02 | $108.37 | $109.73 | $106.33 | $107.51 | $107.51 | 22,568 |
| 2022-11-01 | $111.54 | $111.54 | $106.66 | $107.71 | $107.71 | 3,986 |
| 2022-10-31 | $108.83 | $110.75 | $105.99 | $109.98 | $109.98 | 5,402 |
| 2022-10-28 | $106.11 | $111.01 | $106.11 | $107.58 | $107.58 | 35,184 |
| 2022-10-27 | $109.75 | $109.75 | $106.08 | $106.08 | $106.08 | 6,365 |
| 2022-10-26 | $108.62 | $111.45 | $108.39 | $110.05 | $110.05 | 3,271 |
| 2022-10-25 | $109.02 | $111.20 | $107.80 | $108.85 | $108.85 | 42,278 |
| 2022-10-24 | $104.63 | $109.45 | $104.15 | $106.97 | $106.97 | 33,081 |
| 2022-10-21 | $104.31 | $105.95 | $104.31 | $105.75 | $105.75 | 9,583 |
| 2022-10-20 | $106.69 | $107.94 | $103.29 | $103.51 | $103.51 | 3,367 |
| 2022-10-19 | $108.04 | $108.04 | $103.65 | $106.69 | $106.69 | 5,909 |
| 2022-10-18 | $107.81 | $108.83 | $106.59 | $108.27 | $108.27 | 35,122 |
| 2022-10-17 | $106.70 | $109.25 | $106.11 | $106.74 | $106.74 | 2,960 |
| 2022-10-14 | $107.63 | $107.63 | $104.55 | $105.16 | $105.16 | 3,373 |
| 2022-10-13 | $104.00 | $108.02 | $102.00 | $104.13 | $104.13 | 9,752 |
| 2022-10-12 | $105.45 | $107.99 | $105.45 | $105.96 | $105.96 | 17,646 |
| 2022-10-11 | $104.69 | $106.96 | $103.65 | $104.31 | $104.31 | 2,514 |
| 2022-10-10 | $106.71 | $107.78 | $103.66 | $104.48 | $104.48 | 3,460 |
| 2022-10-07 | $106.86 | $111.87 | $106.49 | $107.26 | $107.26 | 4,444 |
| 2022-10-06 | $107.70 | $110.98 | $106.38 | $107.06 | $107.06 | 9,398 |
| 2022-10-05 | $108.50 | $109.60 | $105.97 | $106.71 | $106.71 | 40,137 |
| 2022-10-04 | $108.72 | $111.43 | $106.27 | $106.99 | $106.99 | 13,541 |
| 2022-10-03 | $106.81 | $109.38 | $106.25 | $106.45 | $106.45 | 5,750 |
| 2022-09-30 | $107.60 | $111.98 | $107.24 | $108.48 | $108.48 | 31,543 |
| 2022-09-29 | $110.00 | $112.00 | $105.45 | $105.45 | $105.45 | 10,798 |
| 2022-09-28 | $105.28 | $109.63 | $103.75 | $109.63 | $109.63 | 6,949 |
| 2022-09-27 | $107.75 | $109.86 | $105.25 | $105.53 | $105.53 | 3,823 |
| 2022-09-26 | $108.30 | $108.77 | $106.80 | $107.00 | $107.00 | 9,548 |
| 2022-09-23 | $109.30 | $110.15 | $108.06 | $108.74 | $108.74 | 8,993 |
| 2022-09-22 | $109.55 | $112.08 | $108.12 | $108.64 | $108.64 | 7,477 |
| 2022-09-21 | $108.63 | $111.43 | $108.20 | $109.60 | $109.60 | 8,314 |
| 2022-09-20 | $112.33 | $112.33 | $109.56 | $109.77 | $109.77 | 24,691 |
| 2022-09-19 | $113.22 | $113.22 | $110.39 | $110.77 | $110.77 | 18,945 |
| 2022-09-16 | $113.00 | $113.00 | $109.90 | $110.40 | $110.40 | 9,697 |
| 2022-09-15 | $114.92 | $115.00 | $112.25 | $112.81 | $112.81 | 27,646 |
| 2022-09-14 | $113.10 | $115.00 | $113.05 | $113.34 | $113.34 | 2,502 |
| 2022-09-13 | $116.43 | $118.33 | $115.41 | $115.41 | $115.41 | 4,507 |
| 2022-09-12 | $116.90 | $119.23 | $116.40 | $116.87 | $116.87 | 3,792 |
| 2022-09-09 | $115.90 | $117.44 | $115.70 | $116.60 | $116.60 | 2,670 |
| 2022-09-08 | $111.59 | $115.24 | $111.59 | $113.41 | $113.41 | 21,975 |
| 2022-09-07 | $114.01 | $114.48 | $112.85 | $113.65 | $113.65 | 4,978 |
| 2022-09-06 | $115.17 | $115.25 | $113.27 | $115.25 | $115.25 | 10,918 |
| 2022-09-02 | $113.90 | $116.02 | $113.80 | $113.90 | $113.90 | 9,050 |
| 2022-09-01 | $116.00 | $116.42 | $113.33 | $115.66 | $115.66 | 4,915 |
| 2022-08-31 | $116.40 | $119.50 | $116.26 | $117.06 | $117.06 | 4,856 |
| 2022-08-30 | $118.00 | $121.14 | $115.76 | $117.80 | $117.80 | 4,876 |
| 2022-08-29 | $117.59 | $119.89 | $116.34 | $118.09 | $118.09 | 28,052 |
| 2022-08-26 | $120.47 | $121.30 | $118.63 | $119.00 | $119.00 | 2,273 |
| 2022-08-25 | $120.35 | $121.35 | $119.90 | $121.21 | $121.21 | 6,779 |
| 2022-08-24 | $119.20 | $123.08 | $119.20 | $119.63 | $119.63 | 83,974 |
| 2022-08-23 | $119.40 | $120.55 | $119.08 | $119.64 | $119.64 | 1,150 |
| 2022-08-22 | $121.12 | $122.73 | $120.56 | $121.75 | $121.75 | 12,361 |
| 2022-08-19 | $122.42 | $122.48 | $121.34 | $122.07 | $122.07 | 174,648 |
| 2022-08-18 | $119.60 | $122.94 | $119.60 | $121.85 | $121.85 | 770 |
| 2022-08-17 | $121.60 | $123.44 | $120.01 | $122.72 | $122.72 | 5,929 |
| 2022-08-16 | $120.55 | $123.25 | $118.75 | $118.76 | $118.76 | 5,884 |
| 2022-08-15 | $123.70 | $123.72 | $118.65 | $122.04 | $122.04 | 4,080 |
| 2022-08-12 | $122.43 | $123.94 | $118.55 | $119.36 | $119.36 | 6,407 |
| 2022-08-11 | $122.95 | $123.30 | $121.40 | $121.98 | $121.98 | 20,531 |
| 2022-08-10 | $121.93 | $125.00 | $118.55 | $118.63 | $118.63 | 2,728 |
| 2022-08-09 | $123.75 | $123.75 | $120.75 | $120.95 | $120.95 | 1,220 |
| 2022-08-08 | $120.85 | $124.00 | $120.14 | $120.14 | $120.14 | 3,354 |
| 2022-08-05 | $123.25 | $123.25 | $118.25 | $119.95 | $119.95 | 5,387 |
| 2022-08-04 | $123.20 | $124.99 | $120.60 | $122.05 | $122.05 | 7,132 |
| 2022-08-03 | $120.15 | $122.85 | $118.75 | $119.85 | $119.85 | 2,217 |
| 2022-08-02 | $122.15 | $125.00 | $121.68 | $121.68 | $121.68 | 2,561 |
| 2022-08-01 | $125.00 | $125.00 | $122.27 | $124.47 | $124.47 | 3,375 |
| 2022-07-29 | $121.39 | $123.56 | $121.39 | $122.64 | $122.64 | 6,974 |
| 2022-07-28 | $120.00 | $123.48 | $120.00 | $122.94 | $122.94 | 1,804 |
| 2022-07-27 | $117.80 | $125.00 | $117.80 | $124.45 | $124.45 | 4,782 |
| 2022-07-26 | $121.35 | $121.97 | $121.18 | $121.61 | $121.61 | 6,469 |
| 2022-07-25 | $120.15 | $123.40 | $116.00 | $117.04 | $117.04 | 3,914 |
| 2022-07-22 | $119.94 | $122.70 | $119.94 | $120.18 | $120.18 | 57,018 |
| 2022-07-21 | $115.90 | $119.29 | $113.75 | $118.21 | $118.21 | 28,254 |
| 2022-07-20 | $118.15 | $120.28 | $115.50 | $117.13 | $117.13 | 11,773 |
| 2022-07-19 | $119.34 | $119.52 | $116.20 | $116.77 | $116.77 | 1,867 |
| 2022-07-18 | $118.00 | $119.64 | $116.55 | $116.55 | $116.55 | 5,409 |
| 2022-07-15 | $117.44 | $118.49 | $116.55 | $117.67 | $117.67 | 14,390 |
| 2022-07-14 | $114.81 | $116.66 | $114.13 | $115.46 | $115.46 | 33,660 |
| 2022-07-13 | $116.31 | $117.01 | $115.81 | $116.45 | $116.45 | 2,227 |
| 2022-07-12 | $116.22 | $118.73 | $116.22 | $117.42 | $117.42 | 29,942 |
| 2022-07-11 | $116.31 | $118.48 | $116.31 | $117.32 | $117.32 | 994 |
| 2022-07-08 | $115.77 | $118.50 | $115.77 | $117.14 | $117.14 | 4,192 |
| 2022-07-07 | $118.00 | $118.30 | $116.25 | $117.00 | $117.00 | 1,596 |
| 2022-07-06 | $120.30 | $120.30 | $114.85 | $116.78 | $116.78 | 6,470 |
| 2022-07-05 | $115.79 | $119.92 | $113.90 | $115.78 | $115.78 | 3,516 |
| 2022-07-01 | $114.12 | $118.85 | $114.12 | $116.01 | $116.01 | 6,874 |
| 2022-06-30 | $119.50 | $120.21 | $113.00 | $113.50 | $113.50 | 5,290 |
| 2022-06-29 | $116.40 | $121.20 | $115.65 | $116.76 | $116.76 | 3,069 |
| 2022-06-28 | $116.59 | $119.01 | $113.06 | $113.06 | $113.06 | 2,585 |
| 2022-06-27 | $117.38 | $121.35 | $113.15 | $117.25 | $117.25 | 5,351 |
| 2022-06-24 | $116.16 | $117.46 | $114.86 | $116.03 | $116.03 | 12,522 |
| 2022-06-23 | $111.86 | $115.53 | $111.86 | $112.23 | $112.23 | 6,579 |
| 2022-06-22 | $111.35 | $116.49 | $110.25 | $110.95 | $110.95 | 8,209 |
| 2022-06-21 | $114.75 | $114.75 | $108.20 | $108.21 | $108.21 | 7,293 |
| 2022-06-17 | $109.70 | $112.87 | $107.48 | $110.14 | $110.14 | 8,829 |
| 2022-06-16 | $109.23 | $111.25 | $109.00 | $110.80 | $110.80 | 9,943 |
| 2022-06-15 | $107.59 | $110.00 | $107.00 | $107.60 | $107.60 | 13,940 |
| 2022-06-14 | $109.69 | $111.07 | $107.73 | $108.06 | $108.06 | 5,874 |
| 2022-06-13 | $111.02 | $114.46 | $108.30 | $109.45 | $109.45 | 27,614 |
| 2022-06-10 | $111.14 | $113.80 | $108.00 | $110.16 | $110.16 | 10,044 |
| 2022-06-09 | $113.81 | $114.94 | $112.20 | $112.20 | $112.20 | 3,626 |
| 2022-06-08 | $116.21 | $116.21 | $114.36 | $115.04 | $115.04 | 15,535 |
| 2022-06-07 | $117.86 | $119.90 | $116.24 | $116.51 | $116.51 | 1,824 |
| 2022-06-06 | $115.25 | $123.25 | $115.25 | $118.86 | $118.86 | 3,631 |
| 2022-06-03 | $122.26 | $122.26 | $117.75 | $120.00 | $120.00 | 9,831 |
| 2022-06-02 | $122.61 | $122.61 | $118.87 | $120.04 | $120.04 | 2,337 |
| 2022-06-01 | $121.18 | $122.33 | $118.30 | $119.90 | $119.90 | 2,026 |
| 2022-05-31 | $121.10 | $123.50 | $121.00 | $122.40 | $122.40 | 5,846 |
| 2022-05-27 | $120.90 | $122.60 | $120.90 | $121.01 | $121.01 | 38,988 |
| 2022-05-26 | $125.17 | $125.17 | $118.74 | $121.01 | $121.01 | 5,286 |
| 2022-05-25 | $119.11 | $120.50 | $118.40 | $118.40 | $118.40 | 3,612 |
| 2022-05-24 | $117.87 | $120.70 | $117.87 | $120.07 | $120.07 | 10,109 |
| 2022-05-23 | $116.38 | $120.00 | $116.38 | $119.00 | $119.00 | 16,721 |
| 2022-05-20 | $119.61 | $121.00 | $115.00 | $116.20 | $116.20 | 5,829 |
| 2022-05-19 | $118.43 | $120.25 | $114.28 | $117.63 | $117.63 | 3,757 |
| 2022-05-18 | $121.35 | $121.43 | $119.55 | $120.52 | $120.52 | 12,527 |
| 2022-05-17 | $122.76 | $124.44 | $120.00 | $123.04 | $123.04 | 1,236 |
| 2022-05-16 | $122.23 | $126.80 | $119.25 | $119.75 | $119.75 | 6,997 |
| 2022-05-13 | $121.04 | $123.58 | $121.04 | $121.72 | $121.72 | 12,362 |
| 2022-05-12 | $121.75 | $122.96 | $119.50 | $120.80 | $120.80 | 2,546 |
| 2022-05-11 | $121.56 | $125.17 | $121.30 | $122.14 | $122.14 | 14,288 |
| 2022-05-10 | $120.45 | $122.50 | $119.25 | $119.80 | $119.80 | 4,983 |
| 2022-05-09 | $122.81 | $122.81 | $119.75 | $121.74 | $121.74 | 6,150 |
| 2022-05-06 | $125.00 | $127.25 | $124.13 | $124.55 | $124.55 | 3,838 |
| 2022-05-05 | $126.30 | $128.50 | $125.00 | $125.55 | $125.55 | 7,921 |
| 2022-05-04 | $126.41 | $129.00 | $125.01 | $126.00 | $126.00 | 2,246 |
| 2022-05-03 | $127.40 | $130.08 | $125.50 | $126.40 | $126.40 | 8,257 |
| 2022-05-02 | $129.15 | $131.20 | $127.26 | $127.26 | $127.26 | 7,976 |
| 2022-04-29 | $129.60 | $130.83 | $128.25 | $130.35 | $130.35 | 10,738 |
| 2022-04-28 | $127.67 | $130.45 | $127.67 | $129.50 | $129.50 | 3,821 |
| 2022-04-27 | $127.00 | $129.85 | $127.00 | $128.22 | $128.22 | 5,069 |
| 2022-04-26 | $131.58 | $131.58 | $127.50 | $128.28 | $128.28 | 1,835 |
| 2022-04-25 | $131.50 | $133.30 | $129.75 | $131.75 | $131.75 | 2,032 |
| 2022-04-22 | $128.75 | $132.85 | $128.50 | $129.35 | $129.35 | 21,782 |
| 2022-04-21 | $128.25 | $130.00 | $127.37 | $128.87 | $128.87 | 9,517 |
| 2022-04-20 | $127.00 | $129.55 | $127.00 | $129.09 | $129.09 | 3,144 |
| 2022-04-19 | $129.78 | $131.30 | $127.51 | $127.51 | $127.51 | 3,663 |
| 2022-04-18 | $131.00 | $133.45 | $129.90 | $129.90 | $129.90 | 4,439 |
| 2022-04-14 | $131.00 | $133.45 | $131.00 | $131.12 | $131.12 | 18,896 |
| 2022-04-13 | $131.50 | $133.44 | $131.01 | $131.48 | $131.48 | 4,230 |
| 2022-04-12 | $131.60 | $133.51 | $131.15 | $131.49 | $131.49 | 5,377 |
| 2022-04-11 | $134.00 | $134.00 | $131.19 | $133.98 | $133.98 | 1,711 |
| 2022-04-08 | $131.30 | $134.00 | $131.30 | $131.55 | $128.67 | 2,092 |
| 2022-04-07 | $131.10 | $133.71 | $130.90 | $131.55 | $128.67 | 2,092 |
| 2022-04-06 | $129.34 | $131.80 | $129.34 | $130.22 | $127.37 | 1,659 |
| 2022-04-05 | $132.95 | $134.00 | $132.00 | $133.60 | $130.68 | 13,719 |
| 2022-04-04 | $133.00 | $133.00 | $127.40 | $129.79 | $126.95 | 2,506 |
| 2022-04-01 | $130.24 | $133.00 | $129.93 | $133.00 | $130.09 | 1,719 |
| 2022-03-31 | $130.47 | $132.39 | $127.29 | $127.29 | $124.50 | 1,271 |
| 2022-03-30 | $130.00 | $132.40 | $129.90 | $130.50 | $127.64 | 2,468 |
| 2022-03-29 | $129.55 | $131.00 | $126.91 | $130.00 | $127.15 | 19,682 |
| 2022-03-28 | $128.00 | $131.00 | $127.99 | $128.43 | $125.62 | 4,914 |
| 2022-03-25 | $128.05 | $130.20 | $125.45 | $126.40 | $123.63 | 1,336 |
| 2022-03-24 | $127.55 | $130.60 | $127.55 | $129.00 | $126.18 | 3,476 |
| 2022-03-23 | $126.59 | $130.96 | $124.43 | $124.93 | $122.20 | 5,371 |
| 2022-03-22 | $130.65 | $131.00 | $127.70 | $127.80 | $125.00 | 2,369 |
| 2022-03-21 | $129.15 | $131.00 | $127.00 | $127.83 | $125.03 | 43,303 |
| 2022-03-18 | $126.85 | $130.50 | $126.85 | $127.83 | $125.03 | 43,303 |
| 2022-03-17 | $123.99 | $130.10 | $121.63 | $123.26 | $120.56 | 6,359 |
| 2022-03-16 | $125.58 | $126.00 | $120.25 | $121.40 | $118.74 | 3,915 |
| 2022-03-15 | $124.96 | $125.50 | $119.91 | $122.96 | $120.26 | 3,945 |
| 2022-03-14 | $120.03 | $123.75 | $119.83 | $119.91 | $117.29 | 4,327 |
| 2022-03-11 | $125.50 | $125.50 | $118.04 | $119.40 | $116.79 | 23,091 |
| 2022-03-10 | $124.45 | $124.85 | $121.78 | $124.85 | $122.12 | 8,516 |
| 2022-03-09 | $121.68 | $127.15 | $121.26 | $122.44 | $119.76 | 2,904 |
| 2022-03-08 | $121.00 | $121.00 | $117.01 | $119.31 | $116.70 | 10,641 |
| 2022-03-07 | $125.44 | $126.50 | $120.00 | $120.31 | $117.68 | 6,154 |
| 2022-03-04 | $128.80 | $130.75 | $122.95 | $129.39 | $126.56 | 2,182 |
| 2022-03-03 | $131.00 | $131.00 | $126.40 | $130.08 | $127.23 | 2,520 |
| 2022-03-02 | $129.46 | $130.85 | $129.28 | $129.80 | $126.96 | 1,809 |
| 2022-03-01 | $129.96 | $132.41 | $129.96 | $130.18 | $127.33 | 1,861 |
| 2022-02-28 | $129.80 | $131.00 | $128.50 | $129.75 | $126.91 | 3,919 |
| 2022-02-25 | $127.50 | $129.60 | $126.70 | $127.02 | $124.24 | 10,168 |
| 2022-02-24 | $125.63 | $128.25 | $121.51 | $125.29 | $122.54 | 32,175 |
| 2022-02-23 | $129.97 | $133.00 | $127.30 | $131.00 | $128.13 | 5,466 |
| 2022-02-22 | $130.00 | $130.04 | $127.25 | $129.98 | $127.13 | 1,711 |
| 2022-02-18 | $131.15 | $131.15 | $126.02 | $129.98 | $127.13 | 1,711 |
| 2022-02-17 | $127.21 | $131.26 | $126.80 | $130.06 | $127.21 | 3,476 |
| 2022-02-16 | $129.15 | $129.15 | $126.31 | $127.96 | $125.16 | 5,538 |
| 2022-02-15 | $128.00 | $130.25 | $126.01 | $126.01 | $123.25 | 5,085 |
| 2022-02-14 | $126.55 | $129.39 | $126.01 | $127.45 | $124.66 | 3,944 |
| 2022-02-11 | $130.16 | $132.25 | $126.01 | $127.75 | $124.95 | 3,431 |
| 2022-02-10 | $126.75 | $128.05 | $126.00 | $127.07 | $124.29 | 9,414 |
| 2022-02-09 | $128.95 | $131.74 | $128.10 | $129.00 | $126.18 | 1,736 |
| 2022-02-08 | $129.80 | $129.80 | $125.10 | $128.10 | $125.30 | 3,633 |
| 2022-02-07 | $130.80 | $130.80 | $128.20 | $128.70 | $125.88 | 51,622 |
| 2022-02-04 | $128.28 | $131.10 | $127.65 | $129.45 | $126.62 | 3,060 |
| 2022-02-03 | $132.30 | $132.50 | $126.65 | $129.70 | $126.86 | 11,349 |
| 2022-02-02 | $129.55 | $132.26 | $129.55 | $132.26 | $129.36 | 4,195 |
| 2022-02-01 | $130.80 | $133.25 | $126.36 | $129.14 | $126.31 | 6,079 |
| 2022-01-31 | $126.25 | $131.00 | $126.25 | $129.75 | $126.91 | 6,150 |
| 2022-01-28 | $129.10 | $129.10 | $123.20 | $127.55 | $124.76 | 7,378 |
| 2022-01-27 | $128.46 | $128.48 | $125.62 | $127.10 | $124.32 | 64,716 |
| 2022-01-26 | $128.00 | $130.80 | $126.60 | $127.75 | $124.95 | 44,984 |
| 2022-01-25 | $128.82 | $130.16 | $127.50 | $129.13 | $126.30 | 15,413 |
| 2022-01-24 | $132.00 | $132.00 | $127.56 | $129.00 | $126.18 | 18,030 |
| 2022-01-21 | $133.53 | $133.55 | $131.58 | $131.90 | $129.01 | 8,023 |
| 2022-01-20 | $132.93 | $134.45 | $131.40 | $131.90 | $129.01 | 5,915 |
| 2022-01-19 | $131.18 | $131.71 | $130.80 | $131.70 | $128.82 | 5,930 |
| 2022-01-18 | $135.70 | $135.70 | $132.91 | $134.00 | $131.07 | 6,790 |
| 2022-01-14 | $134.46 | $134.50 | $131.80 | $133.00 | $130.09 | 7,439 |
| 2022-01-13 | $132.80 | $138.25 | $130.40 | $130.90 | $128.04 | 6,264 |
| 2022-01-12 | $131.50 | $134.75 | $131.50 | $133.45 | $130.53 | 5,484 |
| 2022-01-11 | $128.50 | $135.50 | $128.50 | $130.38 | $127.53 | 6,961 |
| 2022-01-10 | $132.05 | $135.83 | $130.97 | $133.25 | $130.33 | 3,179 |
| 2022-01-07 | $135.10 | $137.50 | $134.20 | $135.85 | $132.88 | 1,803 |
| 2022-01-06 | $135.60 | $139.05 | $135.59 | $137.00 | $134.00 | 15,394 |
| 2022-01-05 | $137.15 | $140.18 | $136.95 | $136.95 | $133.95 | 63,474 |
| 2022-01-04 | $140.43 | $142.04 | $140.43 | $142.04 | $138.93 | 25,097 |
| 2022-01-03 | $138.85 | $143.46 | $138.65 | $139.08 | $136.03 | 4,858 |
| 2021-12-31 | $142.86 | $142.86 | $136.74 | $136.74 | $133.75 | 1,391 |
| 2021-12-30 | $140.12 | $143.92 | $137.33 | $140.50 | $137.42 | 4,783 |
| 2021-12-29 | $139.78 | $141.04 | $139.78 | $141.04 | $137.95 | 4,647 |
| 2021-12-28 | $138.36 | $141.46 | $138.36 | $140.48 | $137.41 | 4,770 |
| 2021-12-27 | $137.32 | $139.45 | $135.88 | $139.45 | $136.40 | 1,204 |
| 2021-12-23 | $137.87 | $139.65 | $136.98 | $138.95 | $135.91 | 4,025 |
| 2021-12-22 | $135.35 | $138.64 | $135.35 | $138.35 | $135.32 | 3,903 |
| 2021-12-21 | $139.06 | $139.65 | $134.38 | $137.81 | $134.79 | 3,011 |
| 2021-12-20 | $140.25 | $140.25 | $134.12 | $138.90 | $135.86 | 2,710 |
| 2021-12-17 | $135.61 | $139.65 | $135.11 | $139.65 | $136.59 | 5,638 |
| 2021-12-16 | $135.14 | $139.71 | $133.95 | $138.10 | $135.08 | 19,715 |
| 2021-12-15 | $137.37 | $139.47 | $131.45 | $136.40 | $133.41 | 14,836 |
| 2021-12-14 | $132.96 | $135.62 | $132.96 | $132.96 | $130.05 | 7,695 |
| 2021-12-13 | $132.89 | $138.28 | $132.27 | $132.87 | $129.96 | 2,306 |
| 2021-12-10 | $134.75 | $137.25 | $133.75 | $136.50 | $133.51 | 3,514 |
| 2021-12-09 | $131.92 | $136.49 | $131.92 | $134.89 | $131.94 | 3,659 |
| 2021-12-08 | $136.22 | $136.22 | $132.30 | $134.82 | $131.87 | 2,743 |
| 2021-12-07 | $131.65 | $132.11 | $130.91 | $131.00 | $128.13 | 8,186 |
| 2021-12-06 | $131.00 | $132.14 | $130.97 | $131.66 | $128.78 | 4,867 |
| 2021-12-03 | $131.50 | $131.50 | $126.59 | $129.53 | $126.70 | 4,069 |
| 2021-12-02 | $126.23 | $128.59 | $126.23 | $128.48 | $125.66 | 2,943 |
| 2021-12-01 | $130.89 | $130.89 | $126.97 | $127.57 | $124.77 | 15,620 |
| 2021-11-30 | $130.14 | $130.14 | $127.91 | $129.00 | $126.18 | 58,505 |
| 2021-11-29 | $132.00 | $132.00 | $129.72 | $131.30 | $128.43 | 1,472 |
| 2021-11-26 | $130.07 | $131.38 | $129.83 | $131.31 | $128.44 | 1,652 |
| 2021-11-24 | $130.00 | $131.57 | $128.70 | $130.19 | $127.34 | 1,731 |
| 2021-11-23 | $131.29 | $131.70 | $130.34 | $130.84 | $127.98 | 2,131 |
| 2021-11-22 | $131.81 | $132.00 | $131.25 | $131.25 | $128.38 | 3,865 |
| 2021-11-19 | $132.58 | $133.10 | $131.81 | $131.94 | $129.05 | 17,620 |
| 2021-11-18 | $135.82 | $135.82 | $132.55 | $133.44 | $130.52 | 4,039 |
| 2021-11-17 | $132.00 | $133.19 | $132.00 | $132.70 | $129.80 | 2,204 |
| 2021-11-16 | $132.85 | $133.98 | $132.50 | $133.00 | $130.09 | 2,185 |
| 2021-11-15 | $135.93 | $135.93 | $132.80 | $135.53 | $132.56 | 46,909 |
| 2021-11-12 | $134.13 | $134.67 | $132.86 | $132.95 | $130.04 | 1,165 |
| 2021-11-11 | $135.86 | $136.15 | $133.25 | $134.10 | $131.16 | 27,278 |
| 2021-11-10 | $135.86 | $136.15 | $134.15 | $134.52 | $131.58 | 4,779 |
| 2021-11-09 | $135.50 | $136.00 | $133.75 | $135.19 | $132.23 | 8,378 |
| 2021-11-08 | $133.60 | $136.12 | $133.22 | $134.00 | $131.07 | 3,361 |
| 2021-11-05 | $133.93 | $135.64 | $133.93 | $135.64 | $132.67 | 1,967 |
| 2021-11-04 | $135.10 | $135.30 | $133.80 | $134.58 | $131.63 | 10,376 |
| 2021-11-03 | $132.20 | $134.47 | $132.20 | $133.19 | $130.27 | 2,681 |
| 2021-11-02 | $131.50 | $133.25 | $129.60 | $133.25 | $130.33 | 17,937 |
| 2021-11-01 | $131.20 | $133.45 | $128.52 | $133.25 | $130.33 | 17,937 |
| 2021-10-29 | $130.71 | $132.35 | $130.71 | $131.50 | $128.62 | 4,420 |
| 2021-10-28 | $129.98 | $131.97 | $129.35 | $131.97 | $129.08 | 12,795 |
| 2021-10-27 | $130.27 | $130.27 | $127.75 | $128.38 | $125.57 | 1,800 |
| 2021-10-26 | $127.00 | $128.21 | $127.00 | $127.67 | $124.88 | 1,453 |
| 2021-10-25 | $128.15 | $128.50 | $126.30 | $127.74 | $124.94 | 6,679 |
| 2021-10-22 | $126.67 | $128.39 | $126.67 | $128.15 | $125.35 | 4,430 |
| 2021-10-21 | $126.20 | $127.90 | $126.00 | $126.42 | $123.65 | 42,751 |
| 2021-10-20 | $126.00 | $126.85 | $125.35 | $125.61 | $122.86 | 5,168 |
| 2021-10-19 | $122.05 | $123.11 | $121.65 | $122.17 | $119.49 | 14,134 |
| 2021-10-18 | $125.75 | $125.75 | $124.00 | $124.13 | $121.42 | 15,845 |
| 2021-10-15 | $123.10 | $125.25 | $123.10 | $124.67 | $121.94 | 3,634 |
| 2021-10-14 | $123.29 | $124.71 | $123.25 | $124.60 | $121.87 | 3,798 |
| 2021-10-13 | $122.82 | $123.00 | $121.16 | $123.00 | $120.31 | 2,511 |
| 2021-10-12 | $122.25 | $122.25 | $119.75 | $121.00 | $118.35 | 2,868 |
| 2021-10-11 | $122.76 | $122.76 | $119.70 | $121.23 | $118.58 | 1,322 |
| 2021-10-08 | $123.00 | $123.00 | $119.70 | $121.50 | $118.84 | 1,716 |
| 2021-10-07 | $120.95 | $123.62 | $120.83 | $121.35 | $118.69 | 4,401 |
| 2021-10-06 | $123.71 | $123.71 | $117.86 | $121.52 | $118.86 | 3,127 |
| 2021-10-05 | $119.70 | $123.00 | $119.70 | $122.88 | $120.19 | 14,706 |
| 2021-10-04 | $120.60 | $123.05 | $120.40 | $120.66 | $118.02 | 2,766 |
| 2021-10-01 | $119.70 | $123.50 | $119.70 | $120.40 | $117.76 | 7,312 |
| 2021-09-30 | $121.16 | $124.50 | $119.42 | $119.71 | $117.09 | 3,358 |
| 2021-09-29 | $121.94 | $122.52 | $118.43 | $119.57 | $116.95 | 6,737 |
| 2021-09-28 | $118.00 | $121.00 | $118.00 | $119.00 | $116.40 | 6,538 |
| 2021-09-27 | $121.50 | $122.93 | $119.90 | $119.90 | $117.28 | 3,728 |
| 2021-09-24 | $120.80 | $126.50 | $120.80 | $123.00 | $120.31 | 10,833 |
| 2021-09-23 | $121.45 | $126.81 | $121.25 | $124.65 | $121.92 | 8,017 |
| 2021-09-22 | $122.98 | $126.00 | $122.78 | $123.80 | $121.09 | 4,600 |
| 2021-09-21 | $124.42 | $124.45 | $123.00 | $123.88 | $121.17 | 7,438 |
| 2021-09-20 | $120.80 | $123.80 | $120.80 | $122.39 | $119.71 | 3,098 |
| 2021-09-17 | $124.33 | $124.33 | $122.00 | $123.00 | $120.31 | 11,889 |
| 2021-09-16 | $122.52 | $124.25 | $122.03 | $123.80 | $121.09 | 5,450 |
| 2021-09-15 | $125.90 | $125.90 | $122.56 | $123.04 | $120.35 | 11,326 |
| 2021-09-14 | $123.35 | $127.00 | $123.35 | $124.30 | $121.58 | 2,699 |
| 2021-09-13 | $123.78 | $127.00 | $123.75 | $124.30 | $121.58 | 7,984 |
| 2021-09-10 | $127.03 | $127.03 | $123.79 | $124.20 | $121.48 | 5,610 |
| 2021-09-09 | $124.08 | $126.70 | $124.00 | $125.34 | $122.60 | 252,607 |
| 2021-09-08 | $125.00 | $126.27 | $124.01 | $125.02 | $122.28 | 4,323 |
| 2021-09-07 | $128.47 | $128.47 | $125.00 | $125.78 | $123.03 | 1,942 |
| 2021-09-03 | $126.75 | $127.90 | $125.00 | $125.01 | $122.27 | 19,190 |
| 2021-09-02 | $129.05 | $129.05 | $125.20 | $126.87 | $124.09 | 4,976 |
| 2021-09-01 | $125.20 | $127.25 | $125.00 | $126.60 | $123.83 | 5,363 |
| 2021-08-31 | $129.25 | $129.25 | $125.95 | $126.48 | $123.71 | 2,835 |
| 2021-08-30 | $125.00 | $130.00 | $125.00 | $128.00 | $125.20 | 1,939 |
| 2021-08-27 | $125.55 | $128.00 | $125.55 | $127.75 | $124.95 | 660 |
| 2021-08-26 | $127.79 | $128.00 | $125.00 | $126.93 | $124.15 | 2,244 |
| 2021-08-25 | $127.35 | $127.65 | $124.65 | $125.95 | $123.19 | 3,285 |
| 2021-08-24 | $126.40 | $128.00 | $126.05 | $127.00 | $124.22 | 3,116 |
| 2021-08-23 | $125.30 | $128.00 | $125.30 | $127.00 | $124.22 | 5,376 |
| 2021-08-20 | $125.16 | $128.00 | $123.90 | $127.25 | $124.46 | 1,751 |
| 2021-08-19 | $126.11 | $128.11 | $124.10 | $128.00 | $125.20 | 3,156 |
| 2021-08-18 | $125.57 | $127.76 | $125.56 | $126.35 | $123.58 | 15,205 |
| 2021-08-17 | $128.50 | $128.50 | $125.22 | $125.63 | $122.88 | 8,362 |
| 2021-08-16 | $127.29 | $127.49 | $123.99 | $125.70 | $122.94 | 3,522 |
| 2021-08-13 | $126.90 | $128.00 | $123.40 | $126.28 | $123.52 | 1,746 |
| 2021-08-12 | $125.60 | $125.60 | $122.98 | $123.90 | $121.19 | 3,940 |
| 2021-08-11 | $125.22 | $125.25 | $122.07 | $123.65 | $120.94 | 4,670 |
| 2021-08-10 | $121.85 | $127.50 | $121.80 | $124.75 | $122.02 | 2,047 |
| 2021-08-09 | $123.00 | $127.38 | $121.80 | $121.80 | $119.13 | 2,447 |
| 2021-08-06 | $122.80 | $125.68 | $122.80 | $123.90 | $121.19 | 4,787 |
| 2021-08-05 | $125.73 | $125.73 | $123.00 | $124.25 | $121.53 | 848,148 |
| 2021-08-04 | $127.92 | $127.92 | $124.90 | $125.73 | $122.98 | 656,591 |
| 2021-08-03 | $125.16 | $129.49 | $124.90 | $126.25 | $123.49 | 816,322 |
| 2021-08-02 | $128.25 | $128.51 | $125.09 | $127.00 | $124.22 | 4,499 |
| 2021-07-30 | $128.70 | $128.70 | $123.00 | $126.90 | $124.12 | 3,034 |
| 2021-07-29 | $124.44 | $125.95 | $123.81 | $125.58 | $122.83 | 9,308 |
| 2021-07-28 | $126.26 | $126.26 | $123.00 | $125.00 | $122.26 | 3,062 |
| 2021-07-27 | $123.00 | $127.00 | $122.80 | $126.60 | $123.83 | 4,540 |
| 2021-07-26 | $123.70 | $127.00 | $123.20 | $125.10 | $122.36 | 2,946 |
| 2021-07-23 | $126.76 | $127.00 | $124.34 | $125.68 | $122.93 | 3,629 |
| 2021-07-22 | $125.91 | $127.40 | $123.61 | $124.61 | $121.88 | 6,311 |
| 2021-07-21 | $127.42 | $127.42 | $124.80 | $125.96 | $123.20 | 3,177 |
| 2021-07-20 | $124.88 | $126.92 | $124.40 | $125.00 | $122.26 | 5,394 |
| 2021-07-19 | $128.15 | $128.15 | $125.10 | $126.42 | $123.65 | 5,005 |
| 2021-07-16 | $124.95 | $127.00 | $124.95 | $125.89 | $123.13 | 10,026 |
| 2021-07-15 | $125.50 | $126.74 | $124.95 | $125.13 | $122.39 | 5,367 |
| 2021-07-14 | $124.95 | $127.00 | $124.95 | $126.35 | $123.58 | 3,296 |
| 2021-07-13 | $127.30 | $127.30 | $125.03 | $126.15 | $123.39 | 9,143 |
| 2021-07-12 | $128.44 | $128.44 | $124.95 | $124.96 | $122.23 | 4,336 |
| 2021-07-09 | $127.42 | $127.42 | $124.95 | $126.28 | $123.52 | 6,623 |
| 2021-07-08 | $126.04 | $127.50 | $124.40 | $124.95 | $122.22 | 9,183 |
| 2021-07-07 | $126.31 | $126.32 | $123.65 | $126.00 | $123.24 | 6,560 |
| 2021-07-06 | $126.55 | $128.00 | $123.00 | $124.90 | $122.17 | 4,218 |
| 2021-07-02 | $126.00 | $126.38 | $123.90 | $125.99 | $123.23 | 5,617 |
| 2021-07-01 | $126.20 | $126.20 | $123.75 | $125.78 | $123.02 | 18,485 |
| 2021-06-30 | $124.00 | $127.07 | $124.00 | $124.33 | $121.61 | 3,744 |
| 2021-06-29 | $125.93 | $127.90 | $125.93 | $126.13 | $123.37 | 4,585 |
| 2021-06-28 | $124.74 | $127.90 | $124.74 | $126.13 | $123.37 | 3,233 |
| 2021-06-25 | $127.90 | $127.90 | $124.40 | $125.92 | $123.16 | 6,991 |
| 2021-06-24 | $127.86 | $127.90 | $124.93 | $127.90 | $125.10 | 9,076 |
| 2021-06-23 | $125.57 | $130.00 | $123.30 | $124.00 | $121.29 | 14,009 |
| 2021-06-22 | $122.60 | $128.32 | $122.60 | $124.71 | $121.98 | 11,310 |
| 2021-06-21 | $126.18 | $127.60 | $124.75 | $124.83 | $122.10 | 6,289 |
| 2021-06-18 | $127.28 | $128.00 | $122.10 | $126.00 | $123.24 | 5,218 |
| 2021-06-17 | $126.88 | $130.00 | $121.80 | $129.18 | $126.35 | 9,314 |
| 2021-06-16 | $128.34 | $129.83 | $125.73 | $126.00 | $123.24 | 3,384 |
| 2021-06-15 | $126.97 | $130.00 | $124.75 | $128.10 | $125.30 | 4,472 |
| 2021-06-14 | $128.15 | $128.68 | $123.58 | $127.15 | $124.37 | 3,791 |
| 2021-06-11 | $126.70 | $128.61 | $126.37 | $126.37 | $123.60 | 5,863 |
| 2021-06-10 | $125.61 | $129.35 | $123.50 | $127.25 | $124.46 | 8,230 |
| 2021-06-09 | $126.31 | $127.09 | $124.91 | $126.74 | $123.97 | 4,069 |
| 2021-06-08 | $128.70 | $130.00 | $123.50 | $130.00 | $127.15 | 8,212 |
| 2021-06-07 | $124.70 | $127.69 | $122.35 | $123.43 | $120.73 | 10,904 |
| 2021-06-04 | $123.79 | $126.26 | $121.40 | $123.70 | $120.99 | 36,891 |
| 2021-06-03 | $122.72 | $124.99 | $122.44 | $124.25 | $121.53 | 24,891 |
| 2021-06-02 | $124.04 | $125.00 | $122.88 | $123.38 | $120.68 | 15,408 |
| 2021-06-01 | $122.96 | $125.00 | $122.96 | $123.25 | $120.55 | 9,866 |
| 2021-05-28 | $122.96 | $125.00 | $122.96 | $123.43 | $120.73 | 4,109 |
| 2021-05-27 | $122.96 | $124.80 | $122.72 | $122.80 | $120.11 | 3,856 |
| 2021-05-26 | $124.67 | $125.10 | $124.13 | $124.32 | $121.60 | 6,325 |
| 2021-05-25 | $123.64 | $125.31 | $123.64 | $123.64 | $120.93 | 26,387 |
| 2021-05-24 | $120.19 | $125.00 | $118.37 | $123.09 | $120.40 | 3,265 |
| 2021-05-21 | $124.82 | $125.00 | $118.37 | $120.30 | $117.67 | 10,394 |
| 2021-05-20 | $122.71 | $123.21 | $120.45 | $123.21 | $120.51 | 75,472 |
| 2021-05-19 | $123.05 | $123.08 | $118.00 | $119.26 | $116.65 | 6,944 |
| 2021-05-18 | $120.98 | $122.30 | $119.95 | $121.50 | $118.84 | 16,924 |
| 2021-05-17 | $120.65 | $122.00 | $120.00 | $121.96 | $119.29 | 5,520 |
| 2021-05-14 | $122.23 | $122.50 | $117.65 | $118.88 | $116.28 | 4,715 |
| 2021-05-13 | $117.50 | $122.50 | $117.50 | $119.41 | $116.80 | 12,194 |
| 2021-05-12 | $118.90 | $121.78 | $117.75 | $118.75 | $116.15 | 12,374 |
| 2021-05-11 | $121.00 | $122.50 | $117.50 | $121.44 | $118.78 | 3,755 |
| 2021-05-10 | $119.50 | $122.61 | $119.11 | $120.71 | $118.06 | 5,348 |
| 2021-05-07 | $119.10 | $122.00 | $119.10 | $121.00 | $118.35 | 6,506 |
| 2021-05-06 | $120.84 | $120.84 | $118.58 | $119.74 | $117.12 | 18,813 |
| 2021-05-05 | $120.43 | $120.43 | $115.55 | $119.40 | $116.79 | 243,695 |
| 2021-05-04 | $119.82 | $120.00 | $116.92 | $118.24 | $115.65 | 19,149 |
| 2021-05-03 | $119.07 | $120.00 | $118.45 | $118.51 | $115.92 | 9,689 |
| 2021-04-30 | $119.11 | $121.41 | $118.75 | $118.75 | $116.15 | 4,566 |
| 2021-04-29 | $120.50 | $120.68 | $119.00 | $119.29 | $116.68 | 11,867 |
| 2021-04-28 | $117.50 | $119.57 | $117.50 | $119.57 | $116.95 | 6,185 |
| 2021-04-27 | $119.09 | $119.25 | $117.48 | $118.60 | $116.00 | 16,994 |
| 2021-04-26 | $120.90 | $120.90 | $118.00 | $118.15 | $115.56 | 7,182 |
| 2021-04-23 | $120.78 | $121.10 | $118.30 | $119.06 | $116.45 | 11,811 |
| 2021-04-22 | $118.76 | $121.23 | $118.76 | $120.00 | $117.37 | 9,031 |
| 2021-04-21 | $117.50 | $117.58 | $115.20 | $117.10 | $114.54 | 17,558 |
| 2021-04-20 | $115.50 | $116.63 | $113.75 | $115.75 | $113.22 | 6,752 |
| 2021-04-19 | $117.50 | $118.36 | $115.05 | $115.81 | $113.28 | 4,532 |
| 2021-04-16 | $116.40 | $119.04 | $116.40 | $118.43 | $112.93 | 7,119 |
| 2021-04-15 | $118.20 | $118.51 | $115.42 | $116.70 | $111.27 | 11,354 |
| 2021-04-14 | $115.27 | $118.04 | $115.27 | $116.25 | $110.85 | 8,083 |
| 2021-04-13 | $116.70 | $118.47 | $115.90 | $115.98 | $110.59 | 4,743 |
| 2021-04-12 | $119.59 | $119.59 | $116.00 | $117.27 | $111.81 | 4,673 |
| 2021-04-09 | $118.38 | $118.40 | $116.17 | $117.50 | $112.04 | 17,854 |
| 2021-04-08 | $115.80 | $117.99 | $115.80 | $117.49 | $112.03 | 10,150 |
| 2021-04-07 | $116.86 | $116.86 | $114.17 | $115.90 | $110.51 | 8,535 |
| 2021-04-06 | $114.03 | $114.80 | $112.90 | $113.60 | $108.32 | 12,750 |
| 2021-04-05 | $107.80 | $114.78 | $107.80 | $114.71 | $109.37 | 9,661 |
| 2021-04-01 | $110.05 | $112.68 | $110.05 | $112.00 | $106.79 | 9,123 |
| 2021-03-31 | $108.75 | $114.00 | $108.75 | $110.70 | $105.55 | 9,379 |
| 2021-03-30 | $112.50 | $113.92 | $110.04 | $111.00 | $105.84 | 7,870 |
| 2021-03-29 | $111.00 | $113.50 | $110.75 | $113.08 | $107.82 | 6,142 |
| 2021-03-26 | $110.45 | $112.48 | $109.61 | $110.81 | $105.65 | 29,754 |
| 2021-03-25 | $112.17 | $113.50 | $109.15 | $111.49 | $106.31 | 6,329 |
| 2021-03-24 | $108.05 | $112.48 | $108.05 | $110.04 | $104.92 | 4,743 |
| 2021-03-23 | $112.53 | $112.53 | $110.95 | $111.75 | $106.55 | 31,333 |
| 2021-03-22 | $109.45 | $112.27 | $109.45 | $111.50 | $106.32 | 9,388 |
| 2021-03-19 | $111.77 | $111.77 | $108.47 | $108.47 | $103.43 | 13,062 |
| 2021-03-18 | $110.86 | $111.16 | $108.10 | $109.12 | $104.05 | 31,104 |
| 2021-03-17 | $108.14 | $110.37 | $108.14 | $110.05 | $104.93 | 7,489 |
| 2021-03-16 | $109.59 | $110.59 | $108.05 | $109.50 | $104.41 | 98,926 |
| 2021-03-15 | $106.85 | $109.67 | $106.25 | $106.33 | $101.39 | 8,969 |
| 2021-03-12 | $106.80 | $108.00 | $105.22 | $106.75 | $101.79 | 7,814 |
| 2021-03-11 | $109.13 | $109.25 | $108.00 | $109.24 | $104.16 | 6,821 |
| 2021-03-10 | $110.05 | $110.05 | $106.25 | $106.50 | $101.55 | 17,150 |
| 2021-03-09 | $106.80 | $108.69 | $106.80 | $107.97 | $102.95 | 51,090 |
| 2021-03-08 | $104.80 | $107.69 | $104.80 | $105.40 | $100.50 | 15,464 |
| 2021-03-05 | $107.22 | $107.60 | $105.25 | $107.60 | $102.60 | 7,990 |
| 2021-03-04 | $106.72 | $107.44 | $104.75 | $107.00 | $102.02 | 22,385 |
| 2021-03-03 | $107.00 | $107.00 | $104.85 | $105.06 | $100.17 | 153,129 |
| 2021-03-02 | $105.45 | $107.44 | $105.45 | $106.59 | $101.63 | 7,009 |
| 2021-03-01 | $104.75 | $107.48 | $104.75 | $106.96 | $101.99 | 20,439 |
| 2021-02-26 | $107.17 | $107.42 | $104.32 | $105.98 | $101.05 | 51,070 |
| 2021-02-25 | $107.99 | $107.99 | $105.13 | $106.04 | $101.11 | 7,555 |
| 2021-02-24 | $108.25 | $110.85 | $105.00 | $106.04 | $101.11 | 7,555 |
| 2021-02-23 | $108.50 | $110.00 | $107.00 | $107.27 | $102.29 | 8,273 |
| 2021-02-22 | $108.75 | $111.80 | $108.75 | $109.08 | $104.01 | 33,601 |
| 2021-02-19 | $114.76 | $115.55 | $107.65 | $109.63 | $104.53 | 8,190 |
| 2021-02-18 | $115.32 | $115.85 | $110.50 | $111.54 | $106.35 | 184,886 |
| 2021-02-17 | $112.48 | $113.94 | $111.00 | $111.54 | $106.35 | 184,886 |
| 2021-02-16 | $111.72 | $114.31 | $111.00 | $113.03 | $107.77 | 7,265 |
| 2021-02-12 | $111.53 | $114.00 | $111.53 | $113.13 | $107.87 | 9,427 |
| 2021-02-11 | $113.85 | $114.00 | $111.00 | $111.30 | $106.12 | 6,079 |
| 2021-02-10 | $115.54 | $115.54 | $111.00 | $111.00 | $105.84 | 14,157 |
| 2021-02-09 | $110.40 | $112.44 | $110.40 | $111.00 | $105.84 | 14,157 |
| 2021-02-08 | $110.30 | $113.07 | $110.00 | $112.30 | $107.08 | 24,137 |
| 2021-02-05 | $110.19 | $112.00 | $110.19 | $111.20 | $106.03 | 8,531 |
| 2021-02-04 | $114.11 | $115.25 | $111.75 | $113.00 | $107.75 | 7,782 |
| 2021-02-03 | $113.48 | $116.52 | $113.17 | $113.67 | $108.38 | 7,335 |
| 2021-02-02 | $113.11 | $115.55 | $112.08 | $112.97 | $107.72 | 22,360 |
| 2021-02-01 | $115.06 | $115.30 | $112.92 | $112.92 | $107.67 | 12,657 |
| 2021-01-29 | $114.14 | $114.37 | $111.99 | $112.91 | $107.66 | 6,065 |
| 2021-01-28 | $113.25 | $116.50 | $113.25 | $115.36 | $110.00 | 28,931 |
| 2021-01-27 | $115.56 | $117.92 | $115.56 | $116.55 | $111.13 | 257,602 |
| 2021-01-26 | $115.75 | $117.80 | $115.75 | $117.24 | $111.79 | 9,274 |
| 2021-01-25 | $115.35 | $118.00 | $114.00 | $115.71 | $110.33 | 11,447 |
| 2021-01-22 | $114.25 | $116.59 | $113.18 | $114.50 | $109.18 | 8,287 |
| 2021-01-21 | $114.13 | $114.13 | $113.00 | $113.82 | $108.53 | 9,935 |
| 2021-01-20 | $116.38 | $116.38 | $113.00 | $113.90 | $108.61 | 10,205 |
| 2021-01-19 | $113.75 | $115.75 | $112.14 | $113.82 | $108.53 | 18,311 |
| 2021-01-15 | $112.25 | $115.75 | $112.10 | $114.21 | $108.90 | 671,575 |
| 2021-01-14 | $112.50 | $115.50 | $112.14 | $112.60 | $107.36 | 8,269 |
| 2021-01-13 | $115.25 | $115.54 | $112.29 | $113.10 | $107.84 | 10,373 |
| 2021-01-12 | $112.59 | $114.27 | $112.25 | $113.60 | $108.32 | 17,437 |
| 2021-01-11 | $114.05 | $114.25 | $112.27 | $112.61 | $107.37 | 54,198 |
| 2021-01-08 | $115.77 | $116.90 | $113.70 | $113.80 | $108.51 | 9,061 |
| 2021-01-07 | $117.25 | $117.25 | $114.90 | $115.40 | $110.03 | 64,172 |
| 2021-01-06 | $116.25 | $117.00 | $114.90 | $114.90 | $109.56 | 132,600 |
| 2021-01-05 | $117.14 | $118.95 | $117.14 | $118.35 | $112.85 | 12,131 |
| 2021-01-04 | $118.44 | $121.03 | $117.70 | $118.88 | $113.35 | 11,993 |
| 2020-12-31 | $117.30 | $121.30 | $117.30 | $121.26 | $115.62 | 9,550 |
| 2020-12-30 | $117.27 | $120.96 | $117.27 | $120.96 | $115.34 | 14,361 |
| 2020-12-29 | $116.70 | $120.15 | $116.70 | $117.40 | $111.94 | 21,895 |
| 2020-12-28 | $114.75 | $117.00 | $112.50 | $116.50 | $111.08 | 12,168 |
| 2020-12-24 | $108.80 | $116.00 | $108.80 | $114.00 | $108.70 | 3,164 |
| 2020-12-23 | $114.85 | $115.00 | $113.41 | $114.06 | $108.75 | 110,548 |
| 2020-12-22 | $114.25 | $115.75 | $113.99 | $113.99 | $108.69 | 10,861 |
| 2020-12-21 | $115.82 | $116.12 | $112.78 | $113.47 | $108.19 | 212,113 |
| 2020-12-18 | $114.85 | $116.79 | $114.85 | $116.00 | $110.61 | 7,494 |
| 2020-12-17 | $115.35 | $116.24 | $114.00 | $116.20 | $110.80 | 8,118 |
| 2020-12-16 | $113.60 | $115.95 | $112.25 | $113.10 | $107.84 | 16,831 |
| 2020-12-15 | $112.00 | $113.24 | $112.00 | $112.61 | $107.37 | 58,083 |
| 2020-12-14 | $111.75 | $114.90 | $111.75 | $113.84 | $108.55 | 6,034 |
| 2020-12-11 | $112.80 | $114.93 | $112.30 | $113.45 | $108.18 | 24,866 |
| 2020-12-10 | $113.83 | $114.00 | $112.15 | $113.62 | $108.34 | 108,166 |
| 2020-12-09 | $111.95 | $113.96 | $111.72 | $111.89 | $106.69 | 39,834 |
| 2020-12-08 | $110.61 | $112.31 | $110.61 | $111.66 | $106.46 | 9,150 |
| 2020-12-07 | $110.70 | $114.10 | $110.60 | $111.43 | $106.24 | 13,696 |
| 2020-12-04 | $111.40 | $114.16 | $110.70 | $111.15 | $105.98 | 7,163 |
| 2020-12-03 | $112.79 | $113.95 | $110.45 | $110.65 | $105.51 | 6,015 |
| 2020-12-02 | $113.00 | $113.00 | $110.74 | $111.65 | $106.46 | 11,716 |
| 2020-12-01 | $110.90 | $112.75 | $110.90 | $111.55 | $106.36 | 28,006 |
| 2020-11-30 | $114.08 | $114.08 | $111.15 | $111.15 | $105.98 | 5,015 |
| 2020-11-27 | $112.05 | $114.46 | $111.75 | $113.25 | $107.98 | 2,255 |
| 2020-11-25 | $112.03 | $114.00 | $111.25 | $112.16 | $106.94 | 7,094 |
| 2020-11-24 | $112.25 | $112.25 | $110.29 | $111.85 | $106.65 | 10,373 |
| 2020-11-23 | $112.32 | $113.75 | $110.98 | $111.13 | $105.96 | 20,228 |
| 2020-11-20 | $115.25 | $115.25 | $113.25 | $114.25 | $108.94 | 5,411 |
| 2020-11-19 | $114.90 | $116.00 | $114.00 | $114.50 | $109.18 | 263,640 |
| 2020-11-18 | $115.48 | $116.50 | $114.24 | $114.24 | $108.93 | 6,581 |
| 2020-11-17 | $115.35 | $117.50 | $115.35 | $115.63 | $110.25 | 8,847 |
| 2020-11-16 | $116.75 | $116.75 | $114.53 | $115.30 | $109.93 | 6,012 |
| 2020-11-13 | $115.10 | $117.40 | $115.10 | $116.01 | $110.62 | 110,653 |
| 2020-11-12 | $116.63 | $117.50 | $115.25 | $115.50 | $110.13 | 94,016 |
| 2020-11-11 | $117.00 | $117.00 | $114.95 | $116.24 | $110.84 | 5,401 |
| 2020-11-10 | $114.50 | $115.21 | $112.80 | $113.45 | $108.18 | 8,885 |
| 2020-11-09 | $116.05 | $118.00 | $115.06 | $115.50 | $110.13 | 6,362 |
| 2020-11-06 | $117.55 | $119.50 | $117.55 | $118.30 | $112.80 | 3,210 |
| 2020-11-05 | $120.00 | $120.00 | $117.47 | $118.62 | $113.10 | 15,055 |
| 2020-11-04 | $117.78 | $120.00 | $117.17 | $118.24 | $112.74 | 7,946 |
| 2020-11-03 | $117.37 | $117.37 | $114.70 | $117.10 | $111.66 | 8,397 |
| 2020-11-02 | $112.95 | $115.25 | $112.73 | $114.75 | $109.41 | 12,653 |
| 2020-10-30 | $111.15 | $113.25 | $111.15 | $112.13 | $106.91 | 5,584 |
| 2020-10-29 | $114.25 | $114.25 | $111.75 | $113.71 | $108.42 | 15,410 |
| 2020-10-28 | $113.40 | $115.50 | $113.07 | $113.94 | $108.64 | 34,127 |
| 2020-10-27 | $117.30 | $118.00 | $115.90 | $116.79 | $111.36 | 8,765 |
| 2020-10-26 | $117.00 | $118.00 | $116.40 | $117.90 | $112.42 | 5,866 |
| 2020-10-23 | $117.05 | $118.75 | $116.99 | $117.00 | $111.56 | 56,698 |
| 2020-10-22 | $116.80 | $119.00 | $116.25 | $118.00 | $112.51 | 3,698 |
| 2020-10-21 | $118.75 | $119.63 | $117.45 | $117.45 | $111.99 | 4,866 |
| 2020-10-20 | $118.00 | $119.07 | $117.20 | $118.01 | $112.52 | 3,677 |
| 2020-10-19 | $119.50 | $119.75 | $116.74 | $117.61 | $112.14 | 7,629 |
| 2020-10-16 | $118.18 | $119.25 | $117.10 | $117.90 | $112.42 | 5,733 |
| 2020-10-15 | $116.01 | $119.55 | $115.00 | $117.50 | $112.04 | 3,900 |
| 2020-10-14 | $119.08 | $120.75 | $118.00 | $118.00 | $112.51 | 5,094 |
| 2020-10-13 | $120.33 | $121.00 | $118.50 | $120.05 | $114.47 | 5,803 |
| 2020-10-12 | $119.24 | $121.79 | $119.20 | $120.53 | $114.92 | 4,343 |
| 2020-10-09 | $117.80 | $120.50 | $117.80 | $119.50 | $113.94 | 6,439 |
| 2020-10-08 | $117.00 | $119.05 | $117.00 | $118.30 | $112.80 | 3,881 |
| 2020-10-07 | $117.20 | $119.25 | $117.00 | $118.00 | $112.51 | 6,392 |
| 2020-10-06 | $119.28 | $120.25 | $117.38 | $118.57 | $113.05 | 9,766 |
| 2020-10-05 | $119.98 | $121.00 | $118.80 | $119.50 | $113.94 | 7,315 |
| 2020-10-02 | $118.60 | $121.25 | $118.60 | $119.50 | $113.94 | 7,754 |
| 2020-10-01 | $119.15 | $121.25 | $118.80 | $120.10 | $114.52 | 11,840 |
| 2020-09-30 | $118.60 | $120.21 | $118.24 | $118.85 | $113.32 | 3,681 |
| 2020-09-29 | $119.95 | $120.00 | $118.05 | $118.25 | $112.75 | 3,697 |
| 2020-09-28 | $117.50 | $119.96 | $117.50 | $119.00 | $113.47 | 5,855 |
| 2020-09-25 | $117.35 | $119.40 | $117.17 | $119.00 | $113.47 | 7,538 |
| 2020-09-24 | $116.65 | $118.25 | $116.47 | $116.48 | $111.06 | 6,967 |
| 2020-09-23 | $118.50 | $119.50 | $117.09 | $118.05 | $112.56 | 8,196 |
| 2020-09-22 | $117.80 | $120.25 | $117.65 | $119.00 | $113.47 | 8,950 |
| 2020-09-21 | $117.30 | $119.99 | $117.30 | $118.50 | $112.99 | 3,296 |
| 2020-09-18 | $119.41 | $121.25 | $118.20 | $120.46 | $114.86 | 3,342 |
| 2020-09-17 | $119.35 | $121.25 | $119.35 | $120.58 | $114.97 | 3,675 |
| 2020-09-16 | $120.25 | $122.66 | $119.84 | $120.00 | $114.42 | 5,497 |
| 2020-09-15 | $120.45 | $122.50 | $120.07 | $120.75 | $115.14 | 7,346 |
| 2020-09-14 | $121.96 | $122.75 | $119.75 | $120.38 | $114.78 | 9,990 |
| 2020-09-11 | $121.45 | $122.00 | $119.97 | $120.30 | $114.71 | 9,014 |
| 2020-09-10 | $121.26 | $121.57 | $119.80 | $119.85 | $114.28 | 16,672 |
| 2020-09-09 | $119.50 | $122.50 | $119.50 | $119.64 | $114.08 | 6,621 |
| 2020-09-08 | $117.68 | $120.45 | $116.95 | $117.52 | $112.06 | 8,492 |
| 2020-09-04 | $119.95 | $120.45 | $117.00 | $118.50 | $112.99 | 131,702 |
| 2020-09-03 | $121.71 | $122.17 | $119.01 | $121.02 | $115.39 | 10,167 |
| 2020-09-02 | $122.25 | $122.25 | $119.90 | $120.50 | $114.90 | 6,186 |
| 2020-09-01 | $120.35 | $121.50 | $119.00 | $120.01 | $114.43 | 39,680 |
| 2020-08-31 | $120.05 | $121.81 | $120.05 | $120.14 | $114.55 | 7,651 |
| 2020-08-28 | $119.75 | $121.75 | $119.75 | $120.75 | $115.14 | 6,417 |
| 2020-08-27 | $122.86 | $123.02 | $120.40 | $121.40 | $115.76 | 5,100 |
| 2020-08-26 | $122.38 | $122.48 | $120.29 | $121.90 | $116.23 | 8,345 |
| 2020-08-25 | $121.20 | $122.72 | $120.31 | $121.96 | $116.29 | 7,722 |
| 2020-08-24 | $122.18 | $122.18 | $120.35 | $121.13 | $115.50 | 6,593 |
| 2020-08-21 | $119.33 | $121.91 | $119.33 | $119.75 | $114.18 | 4,101 |
| 2020-08-20 | $121.24 | $122.38 | $120.10 | $121.05 | $115.42 | 8,634 |
| 2020-08-19 | $121.30 | $124.25 | $120.75 | $120.75 | $115.14 | 5,697 |
| 2020-08-18 | $120.50 | $123.05 | $119.59 | $120.50 | $114.90 | 9,158 |
| 2020-08-17 | $120.30 | $121.55 | $119.44 | $119.60 | $114.04 | 4,310 |
| 2020-08-14 | $118.35 | $120.50 | $118.30 | $119.20 | $113.66 | 5,502 |
| 2020-08-13 | $119.93 | $120.36 | $118.85 | $118.98 | $113.45 | 5,061 |
| 2020-08-12 | $119.13 | $120.25 | $118.00 | $118.80 | $113.28 | 3,865 |
| 2020-08-11 | $118.75 | $119.50 | $116.98 | $117.50 | $112.04 | 6,259 |
| 2020-08-10 | $118.75 | $118.75 | $117.25 | $117.70 | $112.23 | 4,754 |
| 2020-08-07 | $117.75 | $119.00 | $117.25 | $117.29 | $111.84 | 7,711 |
| 2020-08-06 | $117.30 | $119.50 | $116.85 | $116.86 | $111.43 | 8,199 |
| 2020-08-05 | $120.35 | $121.70 | $118.12 | $120.30 | $114.71 | 6,083 |
| 2020-08-04 | $117.60 | $119.28 | $117.60 | $119.28 | $113.73 | 6,023 |
| 2020-08-03 | $118.05 | $119.28 | $118.05 | $118.84 | $113.32 | 14,447 |
| 2020-07-31 | $121.00 | $121.00 | $117.50 | $118.93 | $113.40 | 7,535 |
| 2020-07-30 | $121.37 | $121.78 | $119.30 | $121.78 | $116.12 | 9,526 |
| 2020-07-29 | $120.30 | $121.80 | $120.05 | $120.92 | $115.30 | 7,374 |
| 2020-07-28 | $119.30 | $121.00 | $119.30 | $120.60 | $114.99 | 8,250 |
| 2020-07-27 | $120.13 | $121.00 | $119.25 | $120.00 | $114.42 | 6,365 |
| 2020-07-24 | $120.00 | $120.00 | $117.95 | $117.99 | $112.50 | 4,105 |
| 2020-07-23 | $119.65 | $121.19 | $119.24 | $119.24 | $113.70 | 6,287 |
| 2020-07-22 | $116.35 | $118.46 | $116.35 | $118.44 | $112.93 | 5,775 |
| 2020-07-21 | $115.71 | $116.30 | $115.00 | $115.68 | $110.30 | 6,672 |
| 2020-07-20 | $115.83 | $116.30 | $114.30 | $115.70 | $110.32 | 10,756 |
| 2020-07-17 | $116.16 | $116.25 | $115.41 | $115.83 | $110.44 | 4,373 |
| 2020-07-16 | $115.85 | $115.85 | $113.10 | $113.72 | $108.43 | 7,445 |
| 2020-07-15 | $115.31 | $116.00 | $114.75 | $115.40 | $110.03 | 8,486 |
| 2020-07-14 | $112.70 | $114.50 | $112.70 | $114.25 | $108.94 | 18,540 |
| 2020-07-13 | $113.25 | $115.00 | $113.20 | $113.20 | $107.94 | 103,165 |
| 2020-07-10 | $113.61 | $114.25 | $112.85 | $114.15 | $108.84 | 5,731 |
| 2020-07-09 | $113.45 | $114.25 | $111.15 | $112.75 | $107.51 | 64,550 |
| 2020-07-08 | $111.75 | $114.00 | $111.75 | $112.25 | $107.03 | 24,691 |
| 2020-07-07 | $110.70 | $113.25 | $110.70 | $112.18 | $106.96 | 5,708 |
| 2020-07-06 | $111.40 | $113.75 | $111.40 | $112.25 | $107.03 | 18,261 |
| 2020-07-02 | $112.75 | $113.00 | $110.50 | $110.66 | $105.51 | 4,358 |
| 2020-07-01 | $110.35 | $113.95 | $110.35 | $110.55 | $105.41 | 2,679 |
| 2020-06-30 | $109.65 | $113.20 | $109.65 | $110.50 | $105.36 | 4,169 |
| 2020-06-29 | $110.45 | $112.00 | $110.00 | $110.00 | $104.89 | 7,416 |
| 2020-06-26 | $110.50 | $113.40 | $109.85 | $111.15 | $105.98 | 15,737 |
| 2020-06-25 | $111.19 | $112.31 | $109.74 | $109.78 | $104.68 | 4,278 |
| 2020-06-24 | $110.65 | $113.40 | $109.90 | $111.00 | $105.84 | 5,158 |
| 2020-06-23 | $111.50 | $113.50 | $111.50 | $112.00 | $106.79 | 25,181 |
| 2020-06-22 | $111.75 | $113.50 | $111.75 | $112.00 | $106.79 | 33,141 |
| 2020-06-19 | $113.25 | $114.00 | $111.92 | $113.11 | $107.85 | 4,235 |
| 2020-06-18 | $112.25 | $114.00 | $111.70 | $111.75 | $106.55 | 3,983 |
| 2020-06-17 | $111.55 | $114.00 | $111.55 | $113.50 | $108.22 | 4,643 |
| 2020-06-16 | $109.35 | $112.90 | $109.35 | $109.59 | $104.49 | 63,476 |
| 2020-06-15 | $107.60 | $111.30 | $107.60 | $109.71 | $104.61 | 5,161 |
| 2020-06-12 | $111.95 | $111.95 | $107.20 | $108.85 | $103.79 | 7,396 |
| 2020-06-11 | $110.75 | $111.25 | $108.20 | $108.75 | $103.69 | 8,687 |
| 2020-06-10 | $112.00 | $112.41 | $110.85 | $111.79 | $106.59 | 6,080 |
| 2020-06-09 | $109.75 | $111.00 | $109.55 | $110.80 | $105.65 | 34,013 |
| 2020-06-08 | $107.42 | $110.22 | $107.42 | $108.09 | $103.06 | 24,168 |
| 2020-06-05 | $106.20 | $107.25 | $106.00 | $106.63 | $101.67 | 13,847 |
| 2020-06-04 | $107.53 | $108.16 | $106.79 | $106.83 | $101.86 | 5,496 |
| 2020-06-03 | $106.25 | $108.75 | $106.25 | $108.08 | $103.05 | 7,489 |
| 2020-06-02 | $107.86 | $108.40 | $106.65 | $106.85 | $101.88 | 3,804 |
| 2020-06-01 | $105.00 | $109.00 | $105.00 | $108.60 | $103.55 | 25,108 |
| 2020-05-29 | $106.75 | $108.75 | $106.60 | $107.09 | $102.11 | 13,246 |
| 2020-05-28 | $105.75 | $107.48 | $105.55 | $106.50 | $101.55 | 3,396 |
| 2020-05-27 | $105.75 | $105.75 | $104.00 | $104.35 | $99.50 | 3,077 |
| 2020-05-26 | $106.25 | $107.00 | $105.50 | $107.00 | $102.02 | 3,490 |
| 2020-05-22 | $104.10 | $108.21 | $104.10 | $105.55 | $100.64 | 70,404 |
| 2020-05-21 | $110.75 | $110.75 | $105.75 | $105.77 | $100.85 | 3,655 |
| 2020-05-20 | $107.95 | $109.46 | $107.75 | $108.52 | $103.47 | 22,021 |
| 2020-05-19 | $107.50 | $109.25 | $107.25 | $107.44 | $102.44 | 4,237 |
| 2020-05-18 | $107.25 | $108.96 | $107.25 | $108.22 | $103.19 | 24,683 |
| 2020-05-15 | $106.55 | $107.64 | $104.55 | $107.21 | $102.23 | 25,615 |
| 2020-05-14 | $105.75 | $107.00 | $105.14 | $105.54 | $100.63 | 86,428 |
| 2020-05-13 | $108.00 | $109.25 | $105.80 | $108.21 | $103.18 | 23,912 |
| 2020-05-12 | $109.15 | $111.96 | $107.25 | $107.29 | $102.30 | 4,071 |
| 2020-05-11 | $106.32 | $108.80 | $106.00 | $108.04 | $103.02 | 4,135 |
| 2020-05-08 | $108.50 | $108.50 | $107.00 | $107.20 | $102.22 | 30,663 |
| 2020-05-07 | $106.75 | $107.25 | $103.95 | $106.51 | $101.56 | 6,790 |
| 2020-05-06 | $105.00 | $106.21 | $103.04 | $104.86 | $99.98 | 3,118 |
| 2020-05-05 | $103.50 | $106.70 | $103.50 | $104.63 | $99.77 | 13,671 |
| 2020-05-04 | $104.00 | $105.00 | $102.80 | $103.59 | $98.77 | 25,470 |
| 2020-05-01 | $100.00 | $110.45 | $100.00 | $104.00 | $99.16 | 9,607 |
| 2020-04-30 | $106.59 | $107.05 | $104.20 | $104.80 | $99.93 | 307,642 |
| 2020-04-29 | $106.00 | $106.46 | $105.22 | $105.88 | $100.96 | 7,234 |
| 2020-04-28 | $107.00 | $107.58 | $106.27 | $106.27 | $101.33 | 209,609 |
| 2020-04-27 | $107.50 | $108.35 | $106.00 | $106.86 | $101.89 | 115,159 |
| 2020-04-24 | $108.89 | $110.29 | $107.60 | $108.79 | $101.11 | 6,354 |
| 2020-04-23 | $108.50 | $108.50 | $104.41 | $106.33 | $98.82 | 5,169 |
| 2020-04-22 | $109.25 | $110.25 | $108.75 | $109.51 | $101.78 | 17,263 |
| 2020-04-21 | $108.00 | $109.75 | $106.75 | $107.75 | $100.14 | 31,424 |
| 2020-04-20 | $110.50 | $113.80 | $109.75 | $111.00 | $103.16 | 29,889 |
| 2020-04-17 | $109.38 | $110.65 | $108.75 | $109.83 | $102.07 | 4,015 |
| 2020-04-16 | $108.75 | $109.08 | $107.35 | $108.41 | $100.75 | 5,067 |
| 2020-04-15 | $107.00 | $107.75 | $106.25 | $106.88 | $99.33 | 56,937 |
| 2020-04-14 | $106.75 | $111.00 | $105.29 | $108.40 | $100.74 | 10,179 |
| 2020-04-13 | $102.00 | $107.25 | $102.00 | $105.45 | $98.00 | 6,604 |
| 2020-04-09 | $106.25 | $107.03 | $104.75 | $106.45 | $98.93 | 28,906 |
| 2020-04-08 | $106.50 | $107.93 | $105.71 | $107.20 | $99.63 | 117,080 |
| 2020-04-07 | $106.75 | $107.65 | $105.70 | $105.75 | $98.28 | 8,714 |
| 2020-04-06 | $107.95 | $107.95 | $105.50 | $106.20 | $98.70 | 7,261 |
| 2020-04-03 | $104.25 | $107.50 | $99.50 | $102.75 | $95.49 | 3,280 |
| 2020-04-02 | $101.00 | $106.25 | $100.04 | $104.20 | $96.84 | 10,490 |
| 2020-04-01 | $103.39 | $105.50 | $100.68 | $104.38 | $97.01 | 99,559 |
| 2020-03-31 | $105.75 | $105.75 | $101.75 | $103.62 | $96.30 | 22,779 |
| 2020-03-30 | $100.38 | $104.35 | $100.38 | $104.35 | $96.98 | 15,339 |
| 2020-03-27 | $99.00 | $104.75 | $99.00 | $102.06 | $94.85 | 22,290 |
| 2020-03-26 | $98.55 | $103.12 | $97.65 | $100.75 | $93.63 | 12,967 |
| 2020-03-25 | $96.50 | $100.00 | $95.07 | $98.18 | $91.25 | 51,912 |
| 2020-03-24 | $99.71 | $99.71 | $92.50 | $93.80 | $87.17 | 25,078 |
| 2020-03-23 | $94.35 | $99.30 | $92.40 | $92.59 | $86.05 | 28,436 |
| 2020-03-20 | $100.25 | $100.77 | $96.22 | $96.45 | $89.64 | 18,247 |
| 2020-03-19 | $98.39 | $101.01 | $98.11 | $98.76 | $91.78 | 13,926 |
| 2020-03-18 | $96.41 | $100.41 | $93.40 | $95.20 | $88.48 | 12,118 |
| 2020-03-17 | $96.61 | $101.01 | $92.63 | $97.45 | $90.57 | 24,484 |
| 2020-03-16 | $84.20 | $95.16 | $84.20 | $91.96 | $85.46 | 69,246 |
| 2020-03-13 | $97.35 | $99.04 | $92.74 | $99.04 | $92.04 | 55,174 |
| 2020-03-12 | $96.26 | $97.68 | $92.55 | $93.50 | $86.90 | 61,411 |
| 2020-03-11 | $105.00 | $106.00 | $100.12 | $101.63 | $94.45 | 33,434 |
| 2020-03-10 | $106.55 | $106.55 | $102.50 | $102.55 | $95.31 | 66,500 |
| 2020-03-09 | $104.52 | $107.46 | $102.00 | $103.88 | $96.54 | 68,973 |
| 2020-03-06 | $108.00 | $109.70 | $107.19 | $108.08 | $100.45 | 29,746 |
| 2020-03-05 | $110.42 | $111.26 | $109.14 | $109.15 | $101.44 | 13,134 |
| 2020-03-04 | $110.67 | $112.29 | $109.50 | $110.65 | $102.83 | 18,373 |
| 2020-03-03 | $108.76 | $110.03 | $106.38 | $107.27 | $99.69 | 29,475 |
| 2020-03-02 | $104.77 | $106.01 | $103.36 | $104.56 | $97.17 | 48,463 |
| 2020-02-28 | $102.25 | $106.25 | $100.01 | $102.86 | $95.59 | 50,878 |
| 2020-02-27 | $105.18 | $105.77 | $103.15 | $103.15 | $95.86 | 14,833 |
| 2020-02-26 | $106.75 | $107.56 | $105.29 | $106.25 | $98.75 | 15,706 |
| 2020-02-25 | $107.67 | $109.61 | $105.25 | $105.79 | $98.32 | 37,741 |
| 2020-02-24 | $107.47 | $108.81 | $107.14 | $107.86 | $100.24 | 10,251 |
| 2020-02-21 | $111.80 | $112.42 | $110.44 | $111.20 | $103.35 | 5,965 |
| 2020-02-20 | $111.52 | $112.39 | $111.01 | $111.10 | $103.25 | 3,564 |
| 2020-02-19 | $110.45 | $111.50 | $110.45 | $111.01 | $103.17 | 4,433 |
| 2020-02-18 | $109.64 | $110.11 | $109.41 | $109.80 | $102.04 | 4,570 |
| 2020-02-14 | $108.78 | $109.98 | $108.78 | $109.90 | $102.14 | 6,074 |
| 2020-02-13 | $106.60 | $107.51 | $106.31 | $107.09 | $99.53 | 215,733 |
| 2020-02-12 | $110.06 | $110.60 | $109.45 | $109.45 | $101.72 | 6,575 |
| 2020-02-11 | $111.52 | $111.57 | $110.57 | $110.57 | $102.76 | 4,546 |
| 2020-02-10 | $111.22 | $111.98 | $111.22 | $111.98 | $104.07 | 21,093 |
| 2020-02-07 | $111.35 | $111.88 | $110.50 | $111.55 | $103.67 | 6,039 |
| 2020-02-06 | $112.03 | $112.36 | $111.54 | $111.56 | $103.68 | 17,763 |
| 2020-02-05 | $111.64 | $112.36 | $111.29 | $111.99 | $104.08 | 5,497 |
| 2020-02-04 | $111.31 | $111.90 | $111.22 | $111.33 | $103.47 | 7,528 |
| 2020-02-03 | $110.81 | $111.40 | $110.30 | $110.85 | $103.02 | 4,726 |
| 2020-01-31 | $110.71 | $111.44 | $109.45 | $111.44 | $103.57 | 6,189 |
| 2020-01-30 | $111.41 | $112.10 | $110.20 | $110.24 | $102.45 | 6,347 |
| 2020-01-29 | $111.52 | $112.07 | $111.41 | $111.61 | $103.73 | 26,712 |
| 2020-01-28 | $111.64 | $111.93 | $110.73 | $110.73 | $102.91 | 26,289 |
| 2020-01-27 | $111.03 | $111.59 | $110.75 | $111.57 | $103.69 | 8,055 |
| 2020-01-24 | $112.51 | $112.96 | $111.45 | $111.49 | $103.62 | 26,162 |
| 2020-01-23 | $111.79 | $111.93 | $111.20 | $111.90 | $104.00 | 26,994 |
| 2020-01-22 | $112.56 | $112.62 | $111.89 | $112.07 | $104.15 | 24,268 |
| 2020-01-21 | $111.57 | $112.95 | $110.85 | $112.42 | $104.48 | 9,188 |
| 2020-01-17 | $110.32 | $110.65 | $108.97 | $109.02 | $101.32 | 15,127 |
| 2020-01-16 | $108.81 | $109.07 | $108.30 | $108.97 | $101.27 | 39,721 |
| 2020-01-15 | $107.62 | $108.81 | $107.14 | $107.18 | $99.61 | 4,537 |
| 2020-01-14 | $107.25 | $107.25 | $106.44 | $106.76 | $99.22 | 8,086 |
| 2020-01-13 | $106.24 | $106.97 | $106.07 | $106.26 | $98.75 | 6,105 |
| 2020-01-10 | $105.77 | $106.80 | $105.30 | $106.51 | $98.99 | 5,471 |
| 2020-01-09 | $105.92 | $106.50 | $105.30 | $105.50 | $98.05 | 44,516 |
| 2020-01-08 | $106.79 | $107.81 | $105.97 | $105.97 | $98.49 | 4,493 |
| 2020-01-07 | $108.75 | $108.75 | $107.59 | $107.59 | $99.99 | 40,946 |
| 2020-01-06 | $109.62 | $110.21 | $109.26 | $109.46 | $101.73 | 15,561 |
| 2020-01-03 | $108.00 | $110.00 | $108.00 | $109.02 | $101.32 | 39,804 |
| 2020-01-02 | $108.50 | $108.50 | $107.57 | $108.06 | $100.43 | 4,362 |
| 2019-12-31 | $107.67 | $108.50 | $107.40 | $108.01 | $100.38 | 4,181 |
| 2019-12-30 | $108.76 | $108.97 | $107.71 | $107.71 | $100.10 | 5,265 |
| 2019-12-27 | $108.99 | $109.96 | $108.39 | $108.59 | $100.92 | 37,226 |
| 2019-12-26 | $107.05 | $110.00 | $107.05 | $109.14 | $101.43 | 3,697 |
| 2019-12-24 | $108.61 | $110.00 | $107.74 | $107.79 | $100.18 | 34,229 |
| 2019-12-23 | $108.38 | $108.98 | $108.20 | $108.93 | $101.24 | 6,880 |
| 2019-12-20 | $107.33 | $108.80 | $107.00 | $107.04 | $99.48 | 30,195 |
| 2019-12-19 | $106.30 | $106.65 | $105.85 | $105.89 | $98.41 | 7,030 |
| 2019-12-18 | $106.81 | $107.00 | $105.71 | $105.71 | $98.24 | 59,151 |
| 2019-12-17 | $104.82 | $105.80 | $104.77 | $105.72 | $98.25 | 32,845 |
| 2019-12-16 | $105.55 | $106.22 | $105.20 | $105.99 | $98.50 | 28,131 |
| 2019-12-13 | $104.76 | $105.46 | $103.75 | $104.61 | $97.22 | 4,136 |
| 2019-12-12 | $104.50 | $106.16 | $103.91 | $106.11 | $98.62 | 4,161 |
| 2019-12-11 | $104.32 | $104.96 | $104.32 | $104.90 | $97.49 | 3,779 |
| 2019-12-10 | $104.23 | $104.74 | $103.91 | $104.11 | $96.76 | 5,822 |
| 2019-12-09 | $105.21 | $105.37 | $104.88 | $104.95 | $97.54 | 6,798 |
| 2019-12-06 | $104.71 | $105.12 | $104.48 | $104.48 | $97.10 | 3,596 |
| 2019-12-05 | $103.52 | $104.11 | $102.87 | $103.58 | $96.26 | 6,214 |
| 2019-12-04 | $103.39 | $104.05 | $102.80 | $103.50 | $96.19 | 5,322 |
| 2019-12-03 | $103.45 | $103.89 | $102.75 | $103.83 | $96.50 | 4,694 |
| 2019-12-02 | $103.83 | $103.85 | $102.87 | $103.85 | $96.52 | 32,978 |
| 2019-11-29 | $103.79 | $104.23 | $103.54 | $103.54 | $96.23 | 3,072 |
| 2019-11-27 | $104.02 | $104.75 | $103.91 | $104.20 | $96.84 | 4,697 |
| 2019-11-26 | $104.57 | $104.80 | $104.20 | $104.45 | $97.07 | 6,687 |
| 2019-11-25 | $104.19 | $105.06 | $104.15 | $104.63 | $97.24 | 3,848 |
| 2019-11-22 | $104.21 | $104.29 | $103.39 | $103.50 | $96.19 | 5,771 |
| 2019-11-21 | $104.53 | $104.82 | $103.69 | $103.94 | $96.60 | 52,799 |
| 2019-11-20 | $104.86 | $105.51 | $102.85 | $105.51 | $98.06 | 7,335 |
| 2019-11-19 | $104.86 | $105.71 | $104.08 | $104.54 | $97.16 | 7,236 |
| 2019-11-18 | $105.43 | $105.98 | $104.72 | $104.72 | $97.32 | 6,822 |
| 2019-11-15 | $104.92 | $105.64 | $104.38 | $104.83 | $97.43 | 4,106 |
| 2019-11-14 | $105.00 | $105.95 | $104.37 | $104.63 | $97.24 | 4,570 |
| 2019-11-13 | $105.49 | $106.16 | $105.49 | $106.01 | $98.52 | 4,365 |
| 2019-11-12 | $104.80 | $104.85 | $104.33 | $104.37 | $97.00 | 6,054 |
| 2019-11-11 | $104.53 | $105.24 | $104.53 | $105.07 | $97.65 | 3,550 |
| 2019-11-08 | $104.31 | $104.98 | $104.00 | $104.42 | $97.04 | 42,134 |
| 2019-11-07 | $104.73 | $105.17 | $104.29 | $104.33 | $96.96 | 6,426 |
| 2019-11-06 | $105.62 | $107.18 | $104.75 | $104.79 | $97.39 | 3,025 |
| 2019-11-05 | $104.77 | $105.15 | $104.16 | $105.15 | $97.72 | 11,025 |
| 2019-11-04 | $106.50 | $106.50 | $105.25 | $106.30 | $98.79 | 4,348 |
| 2019-11-01 | $106.97 | $107.29 | $106.14 | $106.52 | $99.00 | 2,924 |
| 2019-10-31 | $107.20 | $108.25 | $106.50 | $106.50 | $98.98 | 4,139 |
| 2019-10-30 | $106.74 | $107.53 | $106.00 | $106.58 | $99.05 | 5,143 |
| 2019-10-29 | $104.82 | $106.80 | $104.47 | $105.42 | $97.97 | 7,737 |
| 2019-10-28 | $104.88 | $105.47 | $104.76 | $105.39 | $97.95 | 40,758 |
| 2019-10-25 | $105.20 | $105.63 | $104.82 | $105.40 | $97.96 | 3,168 |
| 2019-10-24 | $104.55 | $105.65 | $103.95 | $104.05 | $96.70 | 124,413 |
| 2019-10-23 | $103.23 | $104.00 | $103.04 | $104.00 | $96.65 | 7,894 |
| 2019-10-22 | $103.41 | $103.96 | $103.04 | $103.04 | $95.76 | 4,475 |
| 2019-10-21 | $103.89 | $103.89 | $103.00 | $103.60 | $96.28 | 13,468 |
| 2019-10-18 | $104.80 | $105.15 | $104.35 | $104.80 | $97.40 | 3,978 |
| 2019-10-17 | $105.30 | $105.56 | $104.89 | $105.11 | $97.69 | 4,041 |
| 2019-10-16 | $106.44 | $106.75 | $106.01 | $106.24 | $98.74 | 5,446 |
| 2019-10-15 | $106.18 | $107.00 | $105.86 | $106.09 | $98.60 | 4,554 |
| 2019-10-14 | $106.81 | $107.21 | $106.08 | $106.08 | $98.59 | 3,886 |
| 2019-10-11 | $106.58 | $106.84 | $106.44 | $106.75 | $99.21 | 14,323 |
| 2019-10-10 | $106.96 | $108.21 | $106.96 | $107.38 | $99.80 | 4,521 |
| 2019-10-09 | $107.71 | $108.44 | $107.70 | $107.74 | $100.13 | 21,405 |
| 2019-10-08 | $108.56 | $108.83 | $107.48 | $107.48 | $99.89 | 3,313 |
| 2019-10-07 | $108.08 | $108.97 | $107.97 | $107.97 | $100.34 | 7,791 |
| 2019-10-04 | $107.05 | $107.96 | $107.05 | $107.66 | $100.06 | 40,053 |
| 2019-10-03 | $105.78 | $107.07 | $105.40 | $105.50 | $98.05 | 5,027 |
| 2019-10-02 | $106.45 | $106.80 | $104.88 | $105.38 | $97.94 | 8,049 |
| 2019-10-01 | $106.99 | $107.40 | $106.44 | $106.94 | $99.39 | 13,549 |
| 2019-09-30 | $108.30 | $108.95 | $108.15 | $108.45 | $100.79 | 76,345 |
| 2019-09-27 | $109.26 | $109.26 | $108.14 | $108.30 | $100.65 | 6,172 |
| 2019-09-26 | $109.09 | $109.37 | $108.52 | $108.66 | $100.99 | 8,697 |
| 2019-09-25 | $108.41 | $108.82 | $107.28 | $107.69 | $100.08 | 26,573 |
| 2019-09-24 | $108.70 | $109.75 | $108.39 | $109.75 | $102.00 | 6,785 |
| 2019-09-23 | $108.64 | $108.64 | $107.91 | $107.91 | $100.29 | 13,817 |
| 2019-09-20 | $108.03 | $108.18 | $106.90 | $107.10 | $99.54 | 5,409 |
| 2019-09-19 | $107.35 | $108.27 | $107.27 | $107.81 | $100.20 | 45,961 |
| 2019-09-18 | $107.38 | $107.85 | $106.68 | $107.58 | $99.98 | 5,150 |
| 2019-09-17 | $106.71 | $107.94 | $106.71 | $107.28 | $99.70 | 3,850 |
| 2019-09-16 | $106.42 | $106.60 | $105.80 | $105.84 | $98.36 | 4,526 |
| 2019-09-13 | $108.12 | $108.59 | $107.00 | $107.21 | $99.64 | 13,142 |
| 2019-09-12 | $110.55 | $112.42 | $110.18 | $110.69 | $102.87 | 6,954 |
| 2019-09-11 | $108.45 | $110.52 | $108.45 | $110.38 | $102.58 | 169,496 |
| 2019-09-10 | $109.43 | $110.41 | $108.82 | $109.84 | $102.08 | 22,949 |
| 2019-09-09 | $112.84 | $113.03 | $111.57 | $111.61 | $103.73 | 5,554 |
| 2019-09-06 | $113.32 | $114.93 | $113.32 | $114.80 | $106.69 | 4,977 |
| 2019-09-05 | $114.35 | $114.54 | $113.16 | $113.16 | $105.17 | 5,445 |
| 2019-09-04 | $113.25 | $114.55 | $113.06 | $114.29 | $106.22 | 5,331 |
| 2019-09-03 | $112.41 | $112.95 | $112.07 | $112.50 | $104.55 | 5,067 |
| 2019-08-30 | $112.35 | $113.00 | $111.68 | $112.31 | $104.38 | 16,949 |
| 2019-08-29 | $111.95 | $112.43 | $111.05 | $111.89 | $103.99 | 11,434 |
| 2019-08-28 | $111.22 | $111.68 | $110.75 | $111.11 | $103.26 | 72,540 |
| 2019-08-27 | $110.48 | $111.45 | $110.11 | $111.03 | $103.19 | 31,293 |
| 2019-08-26 | $110.70 | $110.95 | $110.14 | $110.49 | $102.69 | 6,100 |
| 2019-08-23 | $110.47 | $111.01 | $109.78 | $109.78 | $102.03 | 12,000 |
| 2019-08-22 | $109.70 | $110.58 | $109.70 | $110.03 | $102.26 | 4,986 |
| 2019-08-21 | $110.95 | $111.35 | $110.41 | $110.45 | $102.65 | 3,391 |
| 2019-08-20 | $111.31 | $111.31 | $110.00 | $110.04 | $102.27 | 7,352 |
| 2019-08-19 | $110.66 | $111.74 | $110.45 | $110.75 | $102.93 | 50,634 |
| 2019-08-16 | $109.48 | $110.22 | $109.40 | $109.94 | $102.17 | 6,706 |
| 2019-08-15 | $108.72 | $109.35 | $108.21 | $108.71 | $101.03 | 3,759 |
| 2019-08-14 | $109.23 | $109.23 | $107.77 | $108.16 | $100.52 | 5,353 |
| 2019-08-13 | $109.58 | $109.59 | $108.95 | $109.27 | $101.55 | 6,265 |
| 2019-08-12 | $110.10 | $110.19 | $109.37 | $109.79 | $102.04 | 4,985 |
| 2019-08-09 | $109.40 | $110.06 | $109.26 | $109.86 | $102.10 | 4,233 |
| 2019-08-08 | $107.44 | $108.93 | $107.44 | $108.44 | $100.78 | 5,417 |
| 2019-08-07 | $105.98 | $107.61 | $105.89 | $107.28 | $99.70 | 7,168 |
| 2019-08-06 | $105.70 | $105.95 | $104.10 | $105.48 | $98.03 | 6,696 |
| 2019-08-05 | $106.31 | $106.31 | $104.52 | $105.27 | $97.83 | 5,089 |
| 2019-08-02 | $107.26 | $107.36 | $106.27 | $106.86 | $99.31 | 4,419 |
| 2019-08-01 | $105.29 | $107.75 | $105.29 | $107.75 | $100.14 | 3,385 |
| 2019-07-31 | $106.66 | $107.12 | $104.94 | $104.94 | $97.53 | 5,928 |
| 2019-07-30 | $106.34 | $106.38 | $105.75 | $105.92 | $98.44 | 4,946 |
| 2019-07-29 | $106.43 | $106.59 | $105.51 | $106.03 | $98.54 | 5,815 |
| 2019-07-26 | $105.40 | $105.53 | $104.63 | $104.63 | $97.24 | 6,931 |
| 2019-07-25 | $104.05 | $104.23 | $102.29 | $103.15 | $95.86 | 14,292 |
| 2019-07-24 | $103.95 | $104.87 | $103.83 | $104.29 | $96.92 | 6,931 |
| 2019-07-23 | $105.30 | $105.30 | $104.40 | $105.00 | $97.58 | 11,216 |
| 2019-07-22 | $104.83 | $105.05 | $104.21 | $104.27 | $96.91 | 9,457 |
| 2019-07-19 | $104.98 | $105.23 | $104.34 | $104.34 | $96.97 | 3,536 |
| 2019-07-18 | $104.85 | $105.97 | $104.52 | $105.97 | $98.49 | 7,907 |
| 2019-07-17 | $104.88 | $105.00 | $104.35 | $104.39 | $97.02 | 12,071 |
| 2019-07-16 | $103.14 | $103.53 | $102.85 | $103.46 | $96.15 | 4,635 |
| 2019-07-15 | $104.11 | $104.29 | $103.60 | $104.22 | $96.86 | 5,405 |
| 2019-07-12 | $103.10 | $103.98 | $102.20 | $102.20 | $94.98 | 3,938 |
| 2019-07-11 | $103.79 | $103.79 | $102.65 | $102.69 | $95.44 | 2,361 |
| 2019-07-10 | $104.00 | $104.16 | $103.56 | $103.77 | $96.44 | 7,700 |
| 2019-07-09 | $103.45 | $103.94 | $103.33 | $103.55 | $96.24 | 4,452 |
| 2019-07-08 | $103.73 | $104.15 | $103.55 | $103.88 | $96.54 | 43,682 |
| 2019-07-05 | $102.95 | $103.27 | $102.66 | $102.86 | $95.59 | 12,293 |
| 2019-07-03 | $103.66 | $104.16 | $103.52 | $103.79 | $96.46 | 5,609 |
| 2019-07-02 | $103.51 | $103.99 | $103.26 | $103.99 | $96.65 | 17,401 |
| 2019-07-01 | $102.63 | $102.96 | $101.61 | $101.73 | $94.54 | 6,166 |
| 2019-06-28 | $103.50 | $103.94 | $103.16 | $103.86 | $96.52 | 10,832 |
| 2019-06-27 | $102.30 | $103.30 | $102.27 | $103.30 | $96.00 | 4,097 |
| 2019-06-26 | $103.34 | $103.66 | $102.55 | $102.64 | $95.39 | 6,099 |
| 2019-06-25 | $103.52 | $104.04 | $102.95 | $102.99 | $95.72 | 9,092 |
| 2019-06-24 | $103.88 | $104.15 | $103.65 | $103.66 | $96.34 | 5,116 |
| 2019-06-21 | $103.29 | $104.20 | $102.96 | $103.58 | $96.26 | 4,434 |
| 2019-06-20 | $103.63 | $104.37 | $103.57 | $103.62 | $96.30 | 58,650 |
| 2019-06-19 | $101.23 | $102.21 | $101.05 | $102.21 | $94.99 | 3,071 |
| 2019-06-18 | $102.29 | $102.54 | $101.85 | $101.86 | $94.67 | 6,305 |
| 2019-06-17 | $101.28 | $102.03 | $101.28 | $101.94 | $94.74 | 4,372 |
| 2019-06-14 | $101.74 | $101.92 | $101.45 | $101.47 | $94.30 | 5,363 |
| 2019-06-13 | $101.71 | $101.98 | $101.36 | $101.66 | $94.48 | 7,185 |
| 2019-06-12 | $102.53 | $102.53 | $101.75 | $101.95 | $94.75 | 6,931 |
| 2019-06-11 | $102.00 | $102.23 | $101.53 | $102.23 | $95.01 | 7,191 |
| 2019-06-10 | $103.75 | $103.75 | $101.74 | $102.15 | $94.94 | 7,137 |
| 2019-06-07 | $102.23 | $103.12 | $102.05 | $102.49 | $95.25 | 6,200 |
| 2019-06-06 | $101.03 | $101.76 | $101.03 | $101.62 | $94.44 | 31,298 |
| 2019-06-05 | $100.87 | $101.28 | $100.80 | $101.01 | $93.88 | 7,466 |
| 2019-06-04 | $101.09 | $101.09 | $99.74 | $100.36 | $93.27 | 5,296 |
| 2019-06-03 | $100.44 | $102.00 | $100.33 | $101.47 | $94.30 | 19,558 |
| 2019-05-31 | $98.98 | $99.44 | $98.95 | $99.04 | $92.04 | 18,344 |
| 2019-05-30 | $97.50 | $98.19 | $97.50 | $97.64 | $90.74 | 4,497 |
| 2019-05-29 | $97.50 | $97.86 | $97.16 | $97.73 | $90.83 | 5,615 |
| 2019-05-28 | $98.12 | $98.20 | $97.14 | $97.31 | $90.44 | 2,193 |
| 2019-05-24 | $98.77 | $99.22 | $98.35 | $98.78 | $91.80 | 3,630 |
| 2019-05-23 | $98.32 | $98.97 | $97.88 | $98.87 | $91.89 | 34,453 |
| 2019-05-22 | $98.38 | $99.14 | $98.00 | $98.73 | $91.76 | 12,883 |
| 2019-05-21 | $98.22 | $98.90 | $97.54 | $98.90 | $91.91 | 27,662 |
| 2019-05-20 | $98.67 | $98.89 | $98.10 | $98.22 | $91.28 | 17,103 |
| 2019-05-17 | $99.11 | $99.28 | $98.50 | $98.50 | $91.54 | 8,070 |
| 2019-05-16 | $98.35 | $99.61 | $98.35 | $99.24 | $92.23 | 6,653 |
| 2019-05-15 | $96.63 | $97.96 | $96.63 | $97.81 | $90.90 | 5,403 |
| 2019-05-14 | $96.82 | $97.00 | $96.37 | $96.95 | $90.10 | 11,682 |
| 2019-05-13 | $96.53 | $96.89 | $96.00 | $96.51 | $89.69 | 3,290 |
| 2019-05-10 | $96.20 | $97.00 | $96.00 | $96.08 | $89.29 | 6,708 |
| 2019-05-09 | $96.46 | $96.67 | $95.65 | $95.90 | $89.13 | 3,596 |
| 2019-05-08 | $96.63 | $96.78 | $95.73 | $96.78 | $89.94 | 4,393 |
| 2019-05-07 | $95.53 | $96.31 | $94.76 | $96.14 | $89.35 | 8,270 |
| 2019-05-06 | $95.22 | $96.28 | $95.22 | $95.46 | $88.72 | 6,613 |
| 2019-05-03 | $95.64 | $96.30 | $95.30 | $95.77 | $89.01 | 6,082 |
| 2019-05-02 | $95.47 | $95.88 | $94.82 | $95.05 | $88.34 | 5,092 |
| 2019-05-01 | $96.15 | $97.00 | $95.73 | $95.73 | $88.97 | 3,541 |
| 2019-04-30 | $95.55 | $97.00 | $95.55 | $96.31 | $89.51 | 6,450 |
| 2019-04-29 | $95.64 | $96.03 | $95.26 | $95.51 | $88.76 | 7,245 |
| 2019-04-26 | $95.16 | $95.94 | $95.16 | $95.74 | $88.98 | 4,754 |
| 2019-04-25 | $94.73 | $95.71 | $94.55 | $95.15 | $88.43 | 560,331 |
| 2019-04-24 | $95.56 | $95.61 | $94.87 | $95.61 | $88.86 | 9,649 |
| 2019-04-23 | $94.88 | $95.74 | $94.55 | $94.77 | $88.08 | 6,814 |
| 2019-04-22 | $93.99 | $95.09 | $93.79 | $94.42 | $87.75 | 6,822 |
| 2019-04-18 | $94.44 | $95.02 | $93.99 | $94.57 | $87.89 | 5,036 |
| 2019-04-17 | $93.37 | $94.56 | $93.37 | $94.50 | $87.83 | 3,919 |
| 2019-04-16 | $94.08 | $94.59 | $93.94 | $93.98 | $87.34 | 6,437 |
| 2019-04-15 | $93.50 | $94.03 | $93.32 | $94.00 | $87.36 | 14,645 |
| 2019-04-12 | $95.07 | $96.16 | $94.97 | $95.77 | $86.75 | 24,284 |
| 2019-04-11 | $95.89 | $96.46 | $95.55 | $95.78 | $86.76 | 18,406 |
| 2019-04-10 | $96.55 | $96.96 | $96.54 | $96.54 | $87.44 | 32,397 |
| 2019-04-09 | $96.05 | $96.80 | $96.03 | $96.69 | $87.58 | 44,393 |
| 2019-04-08 | $95.82 | $95.86 | $95.31 | $95.86 | $86.83 | 5,560 |
| 2019-04-05 | $95.33 | $95.85 | $95.33 | $95.48 | $86.48 | 7,558 |
| 2019-04-04 | $95.40 | $95.56 | $94.91 | $95.42 | $86.43 | 4,315 |
| 2019-04-03 | $94.98 | $95.83 | $94.98 | $95.53 | $86.53 | 8,403 |
| 2019-04-02 | $94.50 | $95.11 | $94.36 | $94.66 | $85.74 | 6,693 |
| 2019-04-01 | $94.93 | $95.22 | $94.60 | $94.90 | $85.96 | 7,431 |
| 2019-03-29 | $95.13 | $95.54 | $95.00 | $95.22 | $86.25 | 4,969 |
| 2019-03-28 | $95.68 | $95.81 | $95.31 | $95.81 | $86.78 | 4,010 |
| 2019-03-27 | $95.29 | $95.93 | $95.13 | $95.52 | $86.52 | 7,791 |
| 2019-03-26 | $95.47 | $95.87 | $95.35 | $95.87 | $86.84 | 21,987 |
| 2019-03-25 | $94.40 | $94.87 | $94.36 | $94.40 | $85.51 | 4,915 |
| 2019-03-22 | $94.82 | $95.21 | $94.10 | $94.60 | $85.69 | 66,894 |
| 2019-03-21 | $95.94 | $96.29 | $95.75 | $95.86 | $86.83 | 6,821 |
| 2019-03-20 | $94.26 | $95.71 | $94.17 | $95.71 | $86.69 | 8,635 |
| 2019-03-19 | $94.74 | $94.95 | $94.20 | $94.34 | $85.45 | 7,363 |
| 2019-03-18 | $94.09 | $94.25 | $93.70 | $94.07 | $85.21 | 5,730 |
| 2019-03-15 | $94.09 | $94.10 | $93.53 | $93.75 | $84.92 | 27,031 |
| 2019-03-14 | $93.81 | $94.34 | $93.72 | $94.04 | $85.18 | 4,122 |
| 2019-03-13 | $92.63 | $93.03 | $92.27 | $92.88 | $84.13 | 12,188 |
| 2019-03-12 | $92.03 | $92.49 | $91.65 | $91.99 | $83.32 | 4,329 |
| 2019-03-11 | $91.88 | $92.15 | $91.56 | $91.77 | $83.12 | 7,519 |
| 2019-03-08 | $91.99 | $92.66 | $91.65 | $92.12 | $83.44 | 6,224 |
| 2019-03-07 | $91.88 | $92.04 | $91.45 | $91.49 | $82.87 | 7,298 |
| 2019-03-06 | $91.16 | $91.32 | $90.77 | $91.16 | $82.57 | 15,759 |
| 2019-03-05 | $90.57 | $91.83 | $90.57 | $91.61 | $82.98 | 6,093 |
| 2019-03-04 | $91.28 | $91.28 | $90.08 | $90.35 | $81.84 | 5,359 |
| 2019-03-01 | $90.49 | $90.97 | $89.88 | $89.88 | $81.41 | 6,655 |
| 2019-02-28 | $90.67 | $90.89 | $90.35 | $90.35 | $81.84 | 7,136 |
| 2019-02-27 | $90.57 | $90.76 | $90.00 | $90.18 | $81.68 | 5,338 |
| 2019-02-26 | $91.07 | $91.57 | $91.07 | $91.50 | $82.88 | 7,047 |
| 2019-02-25 | $91.24 | $91.50 | $90.70 | $90.71 | $82.16 | 7,062 |
| 2019-02-22 | $90.50 | $91.40 | $90.50 | $90.61 | $82.07 | 296,060 |
| 2019-02-21 | $91.68 | $91.84 | $91.10 | $91.10 | $82.52 | 9,347 |
| 2019-02-20 | $90.36 | $90.74 | $90.15 | $90.27 | $81.77 | 34,433 |
| 2019-02-19 | $89.02 | $89.65 | $89.02 | $89.31 | $80.90 | 8,849 |
| 2019-02-15 | $87.74 | $88.79 | $87.40 | $87.75 | $79.48 | 50,609 |
| 2019-02-14 | $87.96 | $88.11 | $86.70 | $87.74 | $79.47 | 9,423 |
| 2019-02-13 | $85.52 | $86.06 | $85.52 | $85.70 | $77.63 | 5,637 |
| 2019-02-12 | $85.54 | $86.02 | $85.54 | $85.60 | $77.54 | 10,159 |
| 2019-02-11 | $86.36 | $86.42 | $85.91 | $86.18 | $78.06 | 5,041 |
| 2019-02-08 | $85.85 | $86.62 | $85.85 | $86.59 | $78.43 | 6,215 |
| 2019-02-07 | $86.59 | $86.65 | $86.00 | $86.28 | $78.15 | 11,704 |
| 2019-02-06 | $86.89 | $87.20 | $86.46 | $86.82 | $78.64 | 6,529 |
| 2019-02-05 | $86.91 | $87.65 | $86.73 | $87.29 | $79.07 | 7,398 |
| 2019-02-04 | $86.20 | $86.30 | $85.49 | $86.26 | $78.13 | 5,775 |
| 2019-02-01 | $86.66 | $87.04 | $86.62 | $86.83 | $78.65 | 8,385 |
| 2019-01-31 | $86.62 | $87.55 | $86.46 | $86.46 | $78.31 | 8,700 |
| 2019-01-30 | $86.61 | $87.25 | $86.53 | $86.59 | $78.43 | 26,839 |
| 2019-01-29 | $86.00 | $86.86 | $86.00 | $86.04 | $77.93 | 8,367 |
| 2019-01-28 | $84.51 | $85.48 | $84.51 | $85.00 | $76.99 | 9,529 |
| 2019-01-25 | $85.04 | $85.04 | $84.37 | $84.49 | $76.53 | 8,143 |
| 2019-01-24 | $85.06 | $85.37 | $84.78 | $85.12 | $77.10 | 4,672 |
| 2019-01-23 | $84.73 | $85.12 | $84.13 | $84.13 | $76.20 | 5,220 |
| 2019-01-22 | $84.48 | $84.80 | $84.07 | $84.20 | $76.27 | 6,872 |
| 2019-01-18 | $84.68 | $85.00 | $84.29 | $84.70 | $76.72 | 20,203 |
| 2019-01-17 | $84.01 | $84.74 | $84.01 | $84.20 | $76.27 | 4,155 |
| 2019-01-16 | $84.73 | $84.73 | $83.44 | $83.44 | $75.58 | 97,006 |
| 2019-01-15 | $84.60 | $85.28 | $84.31 | $84.31 | $76.37 | 8,099 |
| 2019-01-14 | $84.20 | $85.28 | $84.20 | $84.68 | $76.70 | 5,206 |
| 2019-01-11 | $84.64 | $85.27 | $84.32 | $84.36 | $76.41 | 5,353 |
| 2019-01-10 | $84.55 | $84.88 | $84.18 | $84.29 | $76.35 | 41,914 |
| 2019-01-09 | $83.63 | $84.00 | $83.18 | $84.00 | $76.09 | 4,081 |
| 2019-01-08 | $82.99 | $83.69 | $82.75 | $83.20 | $75.36 | 131,812 |
| 2019-01-07 | $82.55 | $83.07 | $82.20 | $83.07 | $75.24 | 5,812 |
| 2019-01-04 | $82.29 | $83.79 | $82.29 | $83.44 | $75.58 | 5,387 |
| 2019-01-03 | $81.83 | $82.61 | $81.83 | $82.35 | $74.59 | 247,221 |
| 2019-01-02 | $80.10 | $81.72 | $79.89 | $79.89 | $72.36 | 7,317 |
| 2018-12-31 | $80.80 | $81.74 | $80.71 | $81.12 | $73.47 | 4,968 |
| 2018-12-28 | $80.65 | $82.07 | $79.90 | $79.90 | $72.37 | 5,149 |
| 2018-12-27 | $79.29 | $80.06 | $78.57 | $79.40 | $71.92 | 10,944 |
| 2018-12-26 | $79.70 | $80.89 | $79.26 | $79.30 | $71.83 | 10,246 |
| 2018-12-24 | $81.12 | $82.67 | $79.88 | $81.97 | $74.25 | 9,420 |
| 2018-12-21 | $81.59 | $82.36 | $80.90 | $80.90 | $73.28 | 8,708 |
| 2018-12-20 | $81.81 | $82.00 | $80.55 | $80.55 | $72.96 | 9,289 |
| 2018-12-19 | $82.35 | $82.97 | $81.45 | $81.45 | $73.78 | 7,250 |
| 2018-12-18 | $82.61 | $82.81 | $81.91 | $82.71 | $74.92 | 4,786 |
| 2018-12-17 | $83.77 | $84.24 | $82.60 | $82.60 | $74.82 | 5,049 |
| 2018-12-14 | $84.31 | $84.49 | $83.55 | $83.55 | $75.68 | 9,753 |
| 2018-12-13 | $85.90 | $86.05 | $85.00 | $85.63 | $77.56 | 5,206 |
| 2018-12-12 | $86.12 | $86.47 | $85.75 | $85.85 | $77.76 | 8,857 |
| 2018-12-11 | $85.68 | $85.69 | $84.78 | $85.05 | $77.04 | 3,242 |
| 2018-12-10 | $85.05 | $85.77 | $83.20 | $83.24 | $75.40 | 7,525 |
| 2018-12-07 | $85.29 | $85.91 | $85.08 | $85.91 | $77.82 | 10,647 |
| 2018-12-06 | $84.26 | $84.75 | $83.50 | $83.55 | $75.68 | 10,471 |
| 2018-12-04 | $86.25 | $86.62 | $85.40 | $85.40 | $77.35 | 38,688 |
| 2018-12-03 | $85.56 | $85.67 | $85.09 | $85.38 | $77.34 | 10,584 |
| 2018-11-30 | $85.24 | $85.49 | $85.03 | $85.49 | $77.44 | 8,577 |
| 2018-11-29 | $85.42 | $85.84 | $84.81 | $85.09 | $77.07 | 4,220 |
| 2018-11-28 | $84.93 | $85.23 | $84.18 | $85.15 | $77.13 | 83,089 |
| 2018-11-27 | $84.57 | $84.96 | $84.21 | $84.42 | $76.47 | 5,271 |
| 2018-11-26 | $84.45 | $84.80 | $84.31 | $84.43 | $76.48 | 7,084 |
| 2018-11-23 | $84.45 | $84.89 | $84.01 | $84.89 | $76.89 | 10,856 |
| 2018-11-21 | $83.96 | $85.00 | $83.75 | $84.50 | $76.54 | 11,942 |
| 2018-11-20 | $83.36 | $84.13 | $83.36 | $83.81 | $75.91 | 15,111 |
| 2018-11-19 | $83.92 | $83.96 | $83.25 | $83.86 | $75.96 | 6,154 |
| 2018-11-16 | $83.45 | $84.50 | $83.41 | $84.50 | $76.54 | 8,439 |
| 2018-11-15 | $83.73 | $83.90 | $83.10 | $83.60 | $75.72 | 54,339 |
| 2018-11-14 | $84.26 | $84.26 | $82.59 | $83.77 | $75.88 | 4,446 |
| 2018-11-13 | $83.54 | $84.48 | $83.54 | $84.28 | $76.34 | 2,822 |
| 2018-11-12 | $84.71 | $84.71 | $83.87 | $84.41 | $76.46 | 5,802 |
| 2018-11-09 | $84.32 | $85.10 | $84.09 | $85.10 | $77.08 | 5,688 |
| 2018-11-08 | $84.91 | $84.91 | $84.23 | $84.27 | $76.33 | 4,033 |
| 2018-11-07 | $84.42 | $84.85 | $84.25 | $84.44 | $76.48 | 6,601 |
| 2018-11-06 | $83.87 | $84.23 | $83.79 | $83.90 | $76.00 | 18,884 |
| 2018-11-05 | $83.98 | $84.25 | $83.83 | $83.99 | $76.08 | 5,118 |
| 2018-11-02 | $84.15 | $84.40 | $83.02 | $83.91 | $76.00 | 7,818 |
| 2018-11-01 | $84.99 | $84.99 | $84.48 | $84.50 | $76.54 | 7,133 |
| 2018-10-31 | $83.98 | $84.72 | $83.83 | $83.85 | $75.95 | 6,551 |
| 2018-10-30 | $83.22 | $84.27 | $82.90 | $84.27 | $76.33 | 5,511 |
| 2018-10-29 | $83.78 | $83.78 | $82.89 | $82.89 | $75.08 | 15,194 |
| 2018-10-26 | $84.15 | $84.44 | $83.25 | $83.66 | $75.78 | 9,192 |
| 2018-10-25 | $83.89 | $84.15 | $82.91 | $83.86 | $75.96 | 195,742 |
| 2018-10-24 | $83.78 | $84.43 | $82.72 | $84.43 | $76.48 | 2,785 |
| 2018-10-23 | $83.72 | $83.86 | $82.35 | $82.44 | $74.67 | 3,416 |
| 2018-10-22 | $83.16 | $83.64 | $83.09 | $83.57 | $75.70 | 12,452 |
| 2018-10-19 | $82.00 | $82.75 | $81.56 | $82.75 | $74.95 | 8,150 |
| 2018-10-18 | $79.86 | $80.18 | $79.31 | $79.52 | $72.03 | 100,598 |
| 2018-10-17 | $79.87 | $80.02 | $79.37 | $79.47 | $71.98 | 164,895 |
| 2018-10-16 | $80.44 | $80.97 | $80.44 | $80.73 | $73.12 | 7,945 |
| 2018-10-15 | $79.72 | $80.14 | $79.53 | $79.53 | $72.04 | 3,259 |
| 2018-10-12 | $79.94 | $80.28 | $78.98 | $79.61 | $72.11 | 71,395 |
| 2018-10-11 | $80.35 | $80.52 | $78.88 | $78.88 | $71.45 | 32,829 |
| 2018-10-10 | $81.97 | $82.38 | $80.92 | $81.35 | $73.69 | 3,844 |
| 2018-10-09 | $80.98 | $81.59 | $80.98 | $81.15 | $73.50 | 4,231 |
| 2018-10-08 | $81.14 | $81.69 | $81.12 | $81.12 | $73.48 | 22,306 |
| 2018-10-05 | $81.65 | $81.74 | $81.14 | $81.32 | $73.66 | 4,303 |
| 2018-10-04 | $82.35 | $82.42 | $81.96 | $82.22 | $74.47 | 11,534 |
| 2018-10-03 | $83.73 | $84.22 | $83.22 | $84.22 | $76.29 | 9,630 |
| 2018-10-02 | $83.03 | $83.66 | $83.03 | $83.30 | $75.45 | 9,799 |
| 2018-10-01 | $83.75 | $83.75 | $83.16 | $83.38 | $75.52 | 2,688 |
| 2018-09-28 | $83.22 | $84.00 | $83.03 | $83.17 | $75.33 | 5,599 |
| 2018-09-27 | $82.95 | $83.53 | $82.80 | $83.08 | $75.25 | 6,799 |
| 2018-09-26 | $82.78 | $83.75 | $82.78 | $83.50 | $75.63 | 6,113 |
| 2018-09-25 | $82.44 | $82.90 | $82.44 | $82.69 | $74.90 | 6,952 |
| 2018-09-24 | $84.85 | $84.85 | $82.59 | $82.59 | $74.81 | 4,038 |
| 2018-09-21 | $84.85 | $84.85 | $83.86 | $84.10 | $76.18 | 3,487 |
| 2018-09-20 | $83.76 | $84.35 | $83.70 | $84.08 | $76.16 | 5,663 |
| 2018-09-19 | $82.69 | $83.25 | $82.52 | $82.62 | $74.84 | 5,647 |
| 2018-09-18 | $83.66 | $84.26 | $83.07 | $83.65 | $75.77 | 5,578 |
| 2018-09-17 | $83.66 | $84.47 | $83.66 | $83.66 | $75.78 | 6,666 |
| 2018-09-14 | $83.96 | $84.55 | $83.83 | $83.83 | $75.93 | 4,378 |
| 2018-09-13 | $84.73 | $84.73 | $83.66 | $84.06 | $76.14 | 6,285 |
| 2018-09-12 | $83.17 | $84.25 | $83.17 | $83.48 | $75.62 | 5,894 |
| 2018-09-11 | $82.95 | $83.37 | $82.60 | $82.86 | $75.05 | 5,128 |
| 2018-09-10 | $83.20 | $83.77 | $83.20 | $83.21 | $75.37 | 3,085 |
| 2018-09-07 | $82.67 | $83.54 | $82.57 | $82.94 | $75.13 | 3,403 |
| 2018-09-06 | $82.17 | $82.76 | $82.17 | $82.43 | $74.66 | 3,782 |
| 2018-09-05 | $82.30 | $82.52 | $82.08 | $82.21 | $74.46 | 2,561 |
| 2018-09-04 | $82.06 | $82.60 | $82.03 | $82.20 | $74.46 | 19,279 |
| 2018-08-31 | $83.77 | $84.08 | $83.25 | $84.01 | $76.10 | 3,605 |
| 2018-08-30 | $83.85 | $83.85 | $83.37 | $83.37 | $75.52 | 27,032 |
| 2018-08-29 | $83.53 | $83.90 | $83.44 | $83.70 | $75.81 | 5,792 |
| 2018-08-28 | $83.48 | $83.63 | $82.90 | $83.06 | $75.23 | 5,162 |
| 2018-08-27 | $82.72 | $83.43 | $82.72 | $83.22 | $75.38 | 7,423 |
| 2018-08-24 | $82.48 | $83.10 | $82.29 | $83.10 | $75.27 | 4,334 |
| 2018-08-23 | $82.45 | $82.99 | $82.30 | $82.82 | $75.02 | 69,606 |
| 2018-08-22 | $82.94 | $83.09 | $82.19 | $82.19 | $74.45 | 3,680 |
| 2018-08-21 | $82.76 | $83.30 | $82.51 | $82.51 | $74.74 | 6,744 |
| 2018-08-20 | $81.90 | $82.58 | $81.90 | $82.15 | $74.41 | 5,464 |
| 2018-08-17 | $81.47 | $82.11 | $81.25 | $81.59 | $73.90 | 4,941 |
| 2018-08-16 | $81.24 | $81.69 | $81.24 | $81.32 | $73.66 | 3,601 |
| 2018-08-15 | $80.75 | $81.91 | $80.75 | $81.43 | $73.76 | 5,124 |
| 2018-08-14 | $81.47 | $81.70 | $81.20 | $81.20 | $73.55 | 7,760 |
| 2018-08-13 | $81.00 | $81.32 | $80.82 | $80.94 | $73.31 | 5,303 |
| 2018-08-10 | $81.04 | $81.63 | $80.79 | $81.06 | $73.42 | 6,236 |
| 2018-08-09 | $82.25 | $82.66 | $82.14 | $82.25 | $74.50 | 15,130 |
| 2018-08-08 | $82.12 | $82.40 | $82.00 | $82.40 | $74.64 | 4,828 |
| 2018-08-07 | $82.03 | $82.58 | $82.03 | $82.14 | $74.40 | 4,470 |
| 2018-08-06 | $81.86 | $82.04 | $81.53 | $81.83 | $74.12 | 3,329 |
| 2018-08-03 | $81.38 | $82.18 | $81.38 | $82.18 | $74.44 | 5,407 |
| 2018-08-02 | $81.39 | $81.61 | $80.93 | $81.00 | $73.37 | 4,251 |
| 2018-08-01 | $81.11 | $81.74 | $80.79 | $80.79 | $73.18 | 4,298 |
| 2018-07-31 | $82.06 | $82.16 | $81.02 | $81.69 | $73.99 | 13,822 |
| 2018-07-30 | $82.24 | $82.28 | $81.86 | $82.01 | $74.28 | 4,419 |
| 2018-07-27 | $81.70 | $81.94 | $81.51 | $81.80 | $74.09 | 5,894 |
| 2018-07-26 | $82.04 | $82.45 | $81.75 | $81.94 | $74.22 | 4,649 |
| 2018-07-25 | $80.17 | $81.05 | $79.80 | $80.72 | $73.12 | 4,208 |
| 2018-07-24 | $80.36 | $80.66 | $80.24 | $80.37 | $72.80 | 3,681 |
| 2018-07-23 | $81.73 | $81.73 | $81.08 | $81.12 | $73.48 | 6,555 |
| 2018-07-20 | $80.83 | $81.47 | $80.83 | $81.19 | $73.54 | 3,191 |
| 2018-07-19 | $80.18 | $80.80 | $79.47 | $80.35 | $72.78 | 3,189 |
| 2018-07-18 | $79.42 | $79.77 | $79.17 | $79.41 | $71.93 | 5,220 |
| 2018-07-17 | $79.30 | $79.50 | $78.83 | $79.50 | $72.01 | 3,283 |
| 2018-07-16 | $79.63 | $80.26 | $79.63 | $79.86 | $72.34 | 4,417 |
| 2018-07-13 | $79.42 | $79.77 | $79.00 | $79.57 | $72.07 | 15,964 |
| 2018-07-12 | $79.76 | $79.79 | $79.16 | $79.35 | $71.87 | 4,374 |
| 2018-07-11 | $79.61 | $80.11 | $79.55 | $79.70 | $72.19 | 5,694 |
| 2018-07-10 | $80.22 | $80.36 | $79.87 | $80.13 | $72.58 | 7,935 |
| 2018-07-09 | $80.62 | $80.76 | $80.07 | $80.07 | $72.53 | 42,803 |
| 2018-07-06 | $80.19 | $80.65 | $80.19 | $80.53 | $72.94 | 11,088 |
| 2018-07-05 | $78.75 | $79.90 | $78.75 | $79.77 | $72.25 | 20,393 |
| 2018-07-03 | $79.28 | $79.71 | $79.09 | $79.27 | $71.80 | 5,463 |
| 2018-07-02 | $77.59 | $78.00 | $77.22 | $77.46 | $70.16 | 22,403 |
| 2018-06-29 | $76.90 | $77.28 | $76.62 | $76.99 | $69.74 | 12,844 |
| 2018-06-28 | $76.17 | $76.78 | $76.17 | $76.50 | $69.29 | 6,829 |
| 2018-06-27 | $76.25 | $76.48 | $75.60 | $75.60 | $68.48 | 61,271 |
| 2018-06-26 | $75.95 | $76.22 | $75.46 | $75.85 | $68.70 | 3,963 |
| 2018-06-25 | $75.53 | $76.05 | $75.49 | $76.05 | $68.89 | 6,083 |
| 2018-06-22 | $74.79 | $76.25 | $74.79 | $75.65 | $68.52 | 9,505 |
| 2018-06-21 | $74.76 | $74.88 | $74.01 | $74.11 | $67.13 | 3,512 |
| 2018-06-20 | $74.75 | $75.11 | $74.56 | $74.67 | $67.64 | 6,657 |
| 2018-06-19 | $73.79 | $74.34 | $73.71 | $73.72 | $66.77 | 15,998 |
| 2018-06-18 | $73.87 | $74.60 | $73.43 | $73.69 | $66.75 | 14,223 |
| 2018-06-15 | $74.70 | $75.04 | $74.48 | $74.48 | $67.46 | 4,731 |
| 2018-06-14 | $74.36 | $75.12 | $74.36 | $74.71 | $67.67 | 7,143 |
| 2018-06-13 | $76.02 | $76.25 | $75.49 | $75.68 | $68.55 | 9,081 |
| 2018-06-12 | $75.45 | $75.78 | $75.29 | $75.46 | $68.35 | 7,254 |
| 2018-06-11 | $75.35 | $75.68 | $75.21 | $75.54 | $68.42 | 8,556 |
| 2018-06-08 | $74.21 | $74.88 | $74.21 | $74.70 | $67.66 | 7,496 |
| 2018-06-07 | $74.76 | $75.19 | $74.61 | $75.05 | $67.98 | 11,048 |
| 2018-06-06 | $74.69 | $75.38 | $74.24 | $74.66 | $67.63 | 5,113 |
| 2018-06-05 | $76.37 | $76.37 | $75.51 | $75.66 | $68.53 | 28,937 |
| 2018-06-04 | $76.69 | $76.69 | $75.91 | $76.02 | $68.86 | 18,400 |
| 2018-06-01 | $75.98 | $76.09 | $75.42 | $75.92 | $68.77 | 57,890 |
| 2018-05-31 | $76.52 | $76.52 | $75.05 | $75.66 | $68.53 | 120,635 |
| 2018-05-30 | $76.55 | $76.96 | $75.99 | $76.39 | $69.19 | 5,592 |
| 2018-05-29 | $76.42 | $76.91 | $76.33 | $76.33 | $69.14 | 3,410 |
| 2018-05-25 | $76.94 | $77.04 | $76.57 | $76.58 | $69.37 | 27,328 |
| 2018-05-24 | $76.53 | $76.84 | $76.31 | $76.68 | $69.46 | 68,865 |
| 2018-05-23 | $76.26 | $76.30 | $75.62 | $76.00 | $68.84 | 62,575 |
| 2018-05-22 | $76.89 | $76.93 | $76.39 | $76.41 | $69.21 | 5,313 |
| 2018-05-21 | $76.29 | $78.00 | $76.29 | $77.22 | $69.94 | 8,264 |
| 2018-05-18 | $77.34 | $77.49 | $76.99 | $76.99 | $69.74 | 3,848 |
| 2018-05-17 | $76.61 | $77.10 | $76.61 | $76.67 | $69.45 | 4,666 |
| 2018-05-16 | $76.74 | $77.22 | $76.68 | $76.71 | $69.48 | 9,300 |
| 2018-05-15 | $76.66 | $77.02 | $76.27 | $76.57 | $69.36 | 6,339 |
| 2018-05-14 | $77.59 | $78.00 | $77.13 | $77.16 | $69.89 | 5,765 |
| 2018-05-11 | $78.00 | $78.00 | $77.00 | $77.43 | $70.14 | 23,891 |
| 2018-05-10 | $77.55 | $77.55 | $77.06 | $77.21 | $69.94 | 19,098 |
| 2018-05-09 | $77.10 | $77.24 | $76.68 | $76.80 | $69.56 | 4,160 |
| 2018-05-08 | $76.60 | $77.06 | $76.33 | $76.69 | $69.46 | 33,363 |
| 2018-05-07 | $77.14 | $77.59 | $75.25 | $77.26 | $69.98 | 8,205 |
| 2018-05-04 | $75.90 | $76.49 | $75.70 | $76.35 | $69.16 | 25,934 |
| 2018-05-03 | $76.41 | $76.41 | $75.62 | $76.37 | $69.17 | 55,495 |
| 2018-05-02 | $76.43 | $76.75 | $76.13 | $76.75 | $69.52 | 21,804 |
| 2018-05-01 | $76.83 | $77.65 | $76.66 | $76.97 | $69.72 | 5,294 |
| 2018-04-30 | $77.52 | $77.95 | $77.33 | $77.48 | $70.18 | 54,310 |
| 2018-04-27 | $77.51 | $77.80 | $77.00 | $77.35 | $70.06 | 9,356 |
| 2018-04-26 | $77.31 | $77.83 | $76.81 | $77.83 | $70.50 | 5,372 |
| 2018-04-25 | $76.07 | $76.65 | $76.07 | $76.55 | $69.34 | 4,738 |
| 2018-04-24 | $77.20 | $77.40 | $76.40 | $76.40 | $69.20 | 144,714 |
| 2018-04-23 | $76.77 | $76.82 | $76.29 | $76.77 | $69.54 | 7,410 |
| 2018-04-20 | $77.00 | $77.45 | $76.61 | $77.04 | $69.78 | 280,041 |
| 2018-04-19 | $77.79 | $77.91 | $77.22 | $77.40 | $70.11 | 371,221 |
| 2018-04-18 | $77.88 | $77.88 | $77.51 | $77.51 | $70.21 | 3,382 |
| 2018-04-17 | $77.98 | $78.05 | $77.53 | $77.69 | $70.37 | 6,914 |
| 2018-04-16 | $77.64 | $78.14 | $77.47 | $77.51 | $70.21 | 77,363 |
| 2018-04-13 | $79.30 | $79.76 | $79.07 | $79.19 | $69.54 | 4,546 |
| 2018-04-12 | $79.00 | $79.54 | $78.80 | $78.86 | $69.25 | 9,344 |
| 2018-04-11 | $79.93 | $80.18 | $79.66 | $79.74 | $70.02 | 11,701 |
| 2018-04-10 | $79.73 | $80.15 | $79.51 | $80.15 | $70.38 | 17,477 |
| 2018-04-09 | $79.33 | $80.00 | $79.03 | $79.51 | $69.82 | 69,768 |
| 2018-04-06 | $78.92 | $79.35 | $78.58 | $78.79 | $69.19 | 31,214 |
| 2018-04-05 | $78.06 | $78.74 | $77.87 | $78.51 | $68.94 | 15,125 |
| 2018-04-04 | $77.08 | $78.41 | $77.06 | $77.90 | $68.41 | 26,095 |
| 2018-04-03 | $78.47 | $78.47 | $77.11 | $77.30 | $67.88 | 20,200 |
| 2018-04-02 | $79.50 | $79.50 | $77.41 | $78.80 | $69.20 | 7,977 |
| 2018-03-29 | $78.78 | $79.56 | $78.70 | $78.85 | $69.24 | 18,532 |
| 2018-03-28 | $78.55 | $79.38 | $78.08 | $78.88 | $69.27 | 12,179 |
| 2018-03-27 | $77.97 | $78.48 | $77.19 | $77.36 | $67.93 | 9,318 |
| 2018-03-26 | $78.14 | $78.32 | $77.42 | $77.75 | $68.27 | 29,109 |
| 2018-03-23 | $78.25 | $78.48 | $77.28 | $77.52 | $68.07 | 27,927 |
| 2018-03-22 | $78.11 | $78.46 | $77.50 | $77.50 | $68.05 | 79,449 |
| 2018-03-21 | $78.93 | $78.93 | $78.05 | $78.28 | $68.74 | 5,534 |
| 2018-03-20 | $78.97 | $79.46 | $78.76 | $79.25 | $69.59 | 59,316 |
| 2018-03-19 | $79.88 | $79.91 | $79.43 | $79.91 | $70.17 | 6,506 |
| 2018-03-16 | $80.80 | $80.82 | $80.14 | $80.14 | $70.37 | 236,198 |
| 2018-03-15 | $80.48 | $80.76 | $80.16 | $80.36 | $70.57 | 78,051 |
| 2018-03-14 | $81.14 | $81.14 | $80.56 | $80.56 | $70.74 | 4,493 |
| 2018-03-13 | $80.86 | $81.19 | $80.14 | $80.15 | $70.38 | 4,331 |
| 2018-03-12 | $80.34 | $80.90 | $80.34 | $80.48 | $70.67 | 31,133 |
| 2018-03-09 | $80.05 | $80.52 | $80.01 | $80.01 | $70.26 | 3,466 |
| 2018-03-08 | $79.39 | $80.03 | $79.29 | $79.33 | $69.66 | 5,462 |
| 2018-03-07 | $79.01 | $79.02 | $78.55 | $78.89 | $69.27 | 3,892 |
| 2018-03-06 | $80.00 | $80.12 | $79.49 | $80.10 | $70.34 | 28,267 |
| 2018-03-05 | $78.94 | $80.20 | $78.94 | $80.03 | $70.28 | 38,196 |
| 2018-03-02 | $79.06 | $79.17 | $78.35 | $78.69 | $69.10 | 27,829 |
| 2018-03-01 | $79.12 | $79.15 | $78.10 | $78.40 | $68.84 | 8,589 |
| 2018-02-28 | $80.65 | $80.66 | $79.55 | $79.76 | $70.04 | 5,848 |
| 2018-02-27 | $81.37 | $81.37 | $80.61 | $81.05 | $71.17 | 10,313 |
| 2018-02-26 | $81.54 | $81.90 | $81.21 | $81.90 | $71.92 | 7,049 |
| 2018-02-23 | $80.80 | $81.23 | $80.74 | $81.23 | $71.33 | 5,886 |
| 2018-02-22 | $80.52 | $81.05 | $80.11 | $80.52 | $70.71 | 3,762 |
| 2018-02-21 | $80.19 | $80.51 | $79.54 | $79.95 | $70.21 | 47,097 |
| 2018-02-20 | $80.27 | $80.48 | $79.87 | $79.91 | $70.17 | 8,715 |
| 2018-02-16 | $81.84 | $82.14 | $81.19 | $81.28 | $71.37 | 115,692 |
| 2018-02-15 | $81.74 | $82.53 | $81.31 | $82.53 | $72.47 | 13,245 |
| 2018-02-14 | $81.69 | $83.51 | $81.69 | $83.23 | $73.09 | 6,790 |
| 2018-02-13 | $82.04 | $82.04 | $81.46 | $81.46 | $71.53 | 5,008 |
| 2018-02-12 | $81.82 | $82.73 | $81.46 | $81.90 | $71.92 | 7,374 |
| 2018-02-09 | $81.57 | $81.73 | $79.89 | $81.04 | $71.16 | 46,224 |
| 2018-02-08 | $82.51 | $82.51 | $80.61 | $80.61 | $70.79 | 4,385 |
| 2018-02-07 | $83.04 | $83.33 | $82.31 | $82.76 | $72.67 | 83,497 |
| 2018-02-06 | $82.55 | $83.21 | $81.80 | $82.55 | $72.49 | 18,450 |
| 2018-02-05 | $84.26 | $84.51 | $82.85 | $82.92 | $72.81 | 97,722 |
| 2018-02-02 | $85.35 | $85.70 | $85.05 | $85.65 | $75.21 | 8,593 |
| 2018-02-01 | $86.68 | $87.00 | $86.20 | $86.97 | $76.37 | 17,568 |
| 2018-01-31 | $86.65 | $86.92 | $85.95 | $85.95 | $75.47 | 9,173 |
| 2018-01-30 | $86.09 | $86.40 | $85.85 | $86.33 | $75.81 | 10,451 |
| 2018-01-29 | $86.32 | $86.32 | $85.45 | $85.70 | $75.25 | 17,167 |
| 2018-01-26 | $86.73 | $87.05 | $86.00 | $86.77 | $76.19 | 118,127 |
| 2018-01-25 | $87.12 | $87.12 | $85.83 | $85.83 | $75.37 | 18,498 |
| 2018-01-24 | $87.22 | $87.57 | $86.86 | $86.96 | $76.36 | 12,905 |
| 2018-01-23 | $86.47 | $87.20 | $86.43 | $86.95 | $76.35 | 9,893 |
| 2018-01-22 | $85.97 | $85.97 | $85.53 | $85.95 | $75.47 | 6,555 |
| 2018-01-19 | $85.90 | $85.90 | $85.30 | $85.53 | $75.11 | 8,336 |
| 2018-01-18 | $86.50 | $86.50 | $85.88 | $86.08 | $75.59 | 7,189 |
| 2018-01-17 | $85.94 | $86.49 | $85.86 | $86.22 | $75.71 | 15,685 |
| 2018-01-16 | $86.00 | $86.40 | $85.68 | $85.97 | $75.49 | 9,209 |
| 2018-01-12 | $85.01 | $85.33 | $84.67 | $84.79 | $74.46 | 4,151 |
| 2018-01-11 | $84.83 | $84.83 | $84.09 | $84.13 | $73.88 | 5,130 |
| 2018-01-10 | $85.36 | $86.25 | $84.66 | $84.66 | $74.34 | 11,504 |
| 2018-01-09 | $85.87 | $85.98 | $85.54 | $85.93 | $75.46 | 10,246 |
| 2018-01-08 | $85.57 | $85.81 | $85.33 | $85.74 | $75.29 | 5,552 |
| 2018-01-05 | $85.47 | $85.80 | $85.32 | $85.32 | $74.92 | 5,040 |
| 2018-01-04 | $85.34 | $85.75 | $85.18 | $85.75 | $75.30 | 3,897 |
| 2018-01-03 | $84.71 | $85.63 | $84.71 | $85.40 | $74.99 | 44,578 |
| 2018-01-02 | $86.42 | $86.42 | $85.30 | $85.34 | $74.94 | 10,900 |
| 2017-12-29 | $85.75 | $86.10 | $85.51 | $85.65 | $75.21 | 17,252 |
| 2017-12-28 | $85.58 | $85.98 | $85.53 | $85.53 | $75.11 | 13,665 |
| 2017-12-27 | $85.37 | $85.45 | $84.96 | $85.20 | $74.82 | 11,173 |
| 2017-12-26 | $83.90 | $84.88 | $83.90 | $84.83 | $74.49 | 5,533 |
| 2017-12-22 | $84.53 | $84.91 | $84.37 | $84.44 | $74.15 | 5,341 |
| 2017-12-21 | $83.75 | $84.82 | $83.75 | $84.35 | $74.07 | 11,600 |
| 2017-12-20 | $84.50 | $84.50 | $83.72 | $83.90 | $73.67 | 8,167 |
| 2017-12-19 | $84.89 | $85.15 | $84.46 | $84.46 | $74.17 | 17,982 |
| 2017-12-18 | $85.50 | $85.73 | $85.14 | $85.42 | $75.01 | 21,500 |
| 2017-12-15 | $85.45 | $85.65 | $84.49 | $85.09 | $74.72 | 25,951 |
| 2017-12-14 | $85.90 | $86.34 | $85.55 | $86.34 | $75.82 | 2,642 |
| 2017-12-13 | $86.15 | $86.99 | $86.15 | $86.39 | $75.86 | 8,764 |
| 2017-12-12 | $85.78 | $86.24 | $85.75 | $86.24 | $75.73 | 12,537 |
| 2017-12-11 | $86.11 | $86.11 | $85.54 | $85.54 | $75.11 | 4,970 |
| 2017-12-08 | $86.00 | $86.30 | $85.70 | $85.80 | $75.34 | 6,363 |
| 2017-12-07 | $86.84 | $86.84 | $86.04 | $86.21 | $75.70 | 5,362 |
| 2017-12-06 | $87.04 | $87.04 | $86.33 | $86.85 | $76.26 | 3,217 |
| 2017-12-05 | $86.07 | $86.35 | $85.30 | $85.30 | $74.90 | 4,798 |
| 2017-12-04 | $85.99 | $86.16 | $85.29 | $85.44 | $75.03 | 12,532 |
| 2017-12-01 | $85.80 | $86.30 | $85.34 | $85.55 | $75.12 | 9,150 |
| 2017-11-30 | $86.21 | $86.23 | $85.35 | $85.85 | $75.39 | 6,701 |
| 2017-11-29 | $86.93 | $87.23 | $86.14 | $86.27 | $75.76 | 13,946 |
| 2017-11-28 | $87.51 | $87.82 | $87.10 | $87.15 | $76.53 | 9,825 |
| 2017-11-27 | $87.09 | $87.14 | $86.44 | $86.59 | $76.04 | 2,729 |
| 2017-11-24 | $87.30 | $87.30 | $86.79 | $87.30 | $76.66 | 2,873 |
| 2017-11-22 | $85.81 | $86.19 | $85.53 | $85.53 | $75.11 | 240,356 |
| 2017-11-21 | $85.65 | $86.19 | $85.50 | $85.50 | $75.08 | 11,748 |
| 2017-11-20 | $84.97 | $85.62 | $84.97 | $85.07 | $74.70 | 6,142 |
| 2017-11-17 | $84.50 | $85.27 | $84.50 | $85.27 | $74.88 | 35,070 |
| 2017-11-16 | $84.44 | $84.77 | $84.38 | $84.46 | $74.16 | 8,073 |
| 2017-11-15 | $84.73 | $85.15 | $84.29 | $84.50 | $74.20 | 5,186 |
| 2017-11-14 | $84.35 | $84.95 | $84.35 | $84.76 | $74.43 | 3,963 |
| 2017-11-13 | $84.75 | $85.01 | $84.45 | $84.60 | $74.29 | 6,099 |
| 2017-11-10 | $83.88 | $84.21 | $83.70 | $83.85 | $73.63 | 6,155 |
| 2017-11-09 | $84.33 | $84.33 | $83.59 | $83.94 | $73.71 | 2,687 |
| 2017-11-08 | $83.84 | $84.40 | $83.80 | $84.15 | $73.89 | 3,237 |
| 2017-11-07 | $83.63 | $84.00 | $83.33 | $83.47 | $73.30 | 72,940 |
| 2017-11-06 | $84.18 | $84.49 | $84.17 | $84.17 | $73.91 | 162,913 |
| 2017-11-03 | $84.45 | $84.88 | $84.18 | $84.50 | $74.20 | 3,914 |
| 2017-11-02 | $84.04 | $84.14 | $83.61 | $83.89 | $73.67 | 5,646 |
| 2017-11-01 | $83.70 | $83.99 | $83.49 | $83.69 | $73.49 | 5,677 |
| 2017-10-31 | $83.37 | $84.37 | $83.37 | $84.14 | $73.89 | 6,477 |
| 2017-10-30 | $82.47 | $83.32 | $82.47 | $82.96 | $72.85 | 281,991 |
| 2017-10-27 | $82.62 | $82.78 | $82.27 | $82.37 | $72.33 | 10,983 |
| 2017-10-26 | $83.24 | $83.46 | $82.96 | $82.96 | $72.85 | 9,811 |
| 2017-10-25 | $82.97 | $83.38 | $82.20 | $82.20 | $72.18 | 6,588 |
| 2017-10-24 | $84.01 | $84.07 | $83.67 | $83.97 | $73.74 | 4,593 |
| 2017-10-23 | $84.15 | $84.44 | $83.90 | $84.01 | $73.77 | 9,298 |
| 2017-10-20 | $84.84 | $85.10 | $84.57 | $84.57 | $74.26 | 15,989 |
| 2017-10-19 | $86.38 | $86.38 | $85.90 | $86.00 | $75.52 | 3,931 |
| 2017-10-18 | $86.23 | $86.50 | $86.00 | $86.50 | $75.96 | 2,886 |
| 2017-10-17 | $85.92 | $86.20 | $85.35 | $85.36 | $74.96 | 4,969 |
| 2017-10-16 | $86.70 | $86.70 | $86.08 | $86.12 | $75.62 | 23,102 |
| 2017-10-13 | $86.80 | $87.15 | $86.65 | $86.75 | $76.18 | 4,480 |
| 2017-10-12 | $86.13 | $86.56 | $86.13 | $86.56 | $76.01 | 5,599 |
| 2017-10-11 | $85.87 | $86.20 | $85.85 | $86.02 | $75.54 | 4,076 |
| 2017-10-10 | $85.69 | $86.12 | $85.57 | $86.12 | $75.62 | 5,393 |
| 2017-10-09 | $84.86 | $85.20 | $84.86 | $84.87 | $74.53 | 4,153 |
| 2017-10-06 | $84.74 | $84.94 | $84.59 | $84.71 | $74.39 | 15,562 |
| 2017-10-05 | $85.25 | $85.46 | $84.74 | $84.85 | $74.51 | 3,117 |
| 2017-10-04 | $85.93 | $85.93 | $85.16 | $85.59 | $75.16 | 4,509 |
| 2017-10-03 | $84.80 | $85.72 | $84.80 | $85.72 | $75.27 | 3,992 |
| 2017-10-02 | $84.17 | $84.79 | $84.17 | $84.31 | $74.03 | 143,862 |
| 2017-09-29 | $83.64 | $84.08 | $83.34 | $83.89 | $73.67 | 6,504 |
| 2017-09-28 | $83.14 | $83.69 | $83.14 | $83.69 | $73.49 | 13,811 |
| 2017-09-27 | $83.92 | $84.18 | $83.69 | $84.08 | $73.83 | 4,849 |
| 2017-09-26 | $85.17 | $85.33 | $84.89 | $85.31 | $74.91 | 4,222 |
| 2017-09-25 | $83.63 | $84.00 | $83.39 | $83.63 | $73.44 | 2,636 |
| 2017-09-22 | $83.26 | $83.64 | $82.77 | $83.03 | $72.91 | 7,538 |
| 2017-09-21 | $82.98 | $83.90 | $82.65 | $83.17 | $73.03 | 4,768 |
| 2017-09-20 | $84.49 | $84.85 | $83.28 | $83.72 | $73.52 | 54,732 |
| 2017-09-19 | $84.58 | $84.77 | $84.35 | $84.69 | $74.37 | 58,029 |
| 2017-09-18 | $85.02 | $85.13 | $84.31 | $84.37 | $74.09 | 6,496 |
| 2017-09-15 | $84.34 | $84.47 | $83.93 | $84.18 | $73.92 | 5,838 |
| 2017-09-14 | $84.04 | $84.26 | $83.56 | $84.10 | $73.85 | 93,803 |
| 2017-09-13 | $84.90 | $84.90 | $84.02 | $84.44 | $74.15 | 4,947 |
| 2017-09-12 | $84.67 | $85.00 | $84.29 | $84.61 | $74.30 | 2,242 |
| 2017-09-11 | $85.55 | $85.55 | $84.70 | $85.17 | $74.79 | 4,564 |
| 2017-09-08 | $85.38 | $85.50 | $84.97 | $85.50 | $75.08 | 3,226 |
| 2017-09-07 | $84.95 | $85.10 | $84.49 | $85.10 | $74.73 | 9,026 |
| 2017-09-06 | $84.68 | $84.68 | $84.29 | $84.49 | $74.19 | 4,518 |
| 2017-09-05 | $84.00 | $84.82 | $84.00 | $84.38 | $74.10 | 8,992 |
| 2017-09-01 | $84.61 | $84.97 | $84.00 | $84.04 | $73.80 | 9,592 |
| 2017-08-31 | $84.33 | $84.80 | $84.31 | $84.80 | $74.46 | 4,927 |
| 2017-08-30 | $84.32 | $84.47 | $83.91 | $84.26 | $73.99 | 5,278 |
| 2017-08-29 | $84.46 | $85.26 | $84.46 | $84.96 | $74.61 | 4,753 |
| 2017-08-28 | $84.91 | $84.91 | $83.98 | $84.21 | $73.95 | 3,339 |
| 2017-08-25 | $84.22 | $84.52 | $83.72 | $84.40 | $74.11 | 52,902 |
| 2017-08-24 | $84.65 | $85.07 | $84.05 | $84.52 | $74.22 | 5,664 |
| 2017-08-23 | $84.57 | $85.18 | $84.57 | $84.65 | $74.33 | 7,840 |
| 2017-08-22 | $84.62 | $85.09 | $84.32 | $84.75 | $74.42 | 49,535 |
| 2017-08-21 | $84.12 | $84.67 | $84.09 | $84.34 | $74.06 | 11,251 |
| 2017-08-18 | $84.64 | $84.64 | $83.74 | $84.24 | $73.97 | 4,863 |
| 2017-08-17 | $84.13 | $84.58 | $83.81 | $84.11 | $73.86 | 7,698 |
| 2017-08-16 | $83.85 | $84.46 | $83.69 | $84.42 | $74.13 | 3,893 |
| 2017-08-15 | $83.93 | $84.23 | $83.60 | $83.92 | $73.69 | 5,889 |
| 2017-08-14 | $84.10 | $84.86 | $84.10 | $84.70 | $74.38 | 17,741 |
| 2017-08-11 | $83.88 | $84.51 | $83.81 | $83.81 | $73.60 | 43,600 |
| 2017-08-10 | $85.27 | $85.27 | $84.29 | $84.42 | $74.13 | 33,594 |
| 2017-08-09 | $85.00 | $85.44 | $84.89 | $85.35 | $74.95 | 34,491 |
| 2017-08-08 | $85.79 | $85.79 | $85.14 | $85.24 | $74.85 | 34,433 |
| 2017-08-07 | $85.72 | $85.82 | $85.15 | $85.63 | $75.19 | 23,401 |
| 2017-08-04 | $85.36 | $85.90 | $84.78 | $85.57 | $75.14 | 408,035 |
| 2017-08-03 | $85.17 | $85.34 | $84.88 | $85.09 | $74.72 | 25,597 |
| 2017-08-02 | $85.25 | $85.25 | $84.50 | $84.70 | $74.38 | 105,210 |
| 2017-08-01 | $84.22 | $85.02 | $84.05 | $84.88 | $74.53 | 6,462 |
| 2017-07-31 | $85.23 | $85.23 | $84.15 | $84.25 | $73.98 | 3,232 |
| 2017-07-28 | $84.23 | $84.68 | $83.88 | $84.30 | $74.03 | 25,106 |
| 2017-07-27 | $85.04 | $85.05 | $84.11 | $84.36 | $74.08 | 4,127 |
| 2017-07-26 | $86.18 | $86.91 | $86.00 | $86.49 | $75.95 | 4,260 |
| 2017-07-25 | $86.74 | $86.90 | $86.23 | $86.27 | $75.76 | 6,550 |
| 2017-07-24 | $86.71 | $86.98 | $86.47 | $86.47 | $75.93 | 5,549 |
| 2017-07-21 | $87.24 | $87.65 | $87.03 | $87.31 | $76.67 | 3,872 |
| 2017-07-20 | $87.03 | $87.97 | $86.88 | $87.32 | $76.68 | 4,898 |
| 2017-07-19 | $87.83 | $87.85 | $87.23 | $87.71 | $77.02 | 4,534 |
| 2017-07-18 | $87.28 | $87.46 | $86.63 | $86.81 | $76.23 | 5,029 |
| 2017-07-17 | $87.21 | $87.21 | $86.60 | $86.60 | $76.05 | 4,583 |
| 2017-07-14 | $86.42 | $87.47 | $86.42 | $87.47 | $76.81 | 4,913 |
| 2017-07-13 | $86.42 | $86.92 | $86.27 | $86.90 | $76.31 | 23,728 |
| 2017-07-12 | $86.42 | $87.11 | $86.42 | $86.80 | $76.22 | 5,167 |
| 2017-07-11 | $85.04 | $85.57 | $84.48 | $85.50 | $75.08 | 4,578 |
| 2017-07-10 | $85.46 | $86.00 | $85.45 | $85.61 | $75.18 | 3,917 |
| 2017-07-07 | $84.51 | $85.27 | $84.51 | $84.74 | $74.41 | 4,151 |
| 2017-07-06 | $84.72 | $85.60 | $84.24 | $85.26 | $74.87 | 3,132 |
| 2017-07-05 | $85.58 | $85.66 | $84.98 | $85.56 | $75.13 | 9,490 |
| 2017-07-03 | $86.92 | $87.25 | $86.92 | $86.94 | $76.34 | 3,947 |
| 2017-06-30 | $87.24 | $87.95 | $86.99 | $86.99 | $76.39 | 19,347 |
| 2017-06-29 | $87.71 | $88.17 | $87.26 | $87.26 | $76.62 | 8,843 |
| 2017-06-28 | $88.93 | $89.25 | $88.49 | $89.00 | $78.15 | 42,592 |
| 2017-06-27 | $87.75 | $91.20 | $87.10 | $89.10 | $78.24 | 459,600 |
| 2017-06-26 | $88.06 | $88.57 | $86.90 | $87.79 | $77.09 | 32,200 |
| 2017-06-23 | $83.96 | $85.17 | $83.96 | $84.73 | $74.40 | 5,100 |
| 2017-06-22 | $84.18 | $84.59 | $83.96 | $84.44 | $74.15 | 10,400 |
| 2017-06-21 | $85.39 | $85.39 | $84.44 | $85.02 | $74.66 | 5,359 |
| 2017-06-20 | $85.82 | $86.21 | $85.56 | $86.08 | $75.59 | 4,200 |
| 2017-06-19 | $85.92 | $85.92 | $85.26 | $85.75 | $75.30 | 6,163 |
| 2017-06-16 | $85.33 | $85.72 | $85.15 | $85.32 | $74.92 | 3,377 |
| 2017-06-15 | $82.81 | $84.24 | $82.63 | $83.74 | $73.53 | 4,741 |
| 2017-06-14 | $83.97 | $83.97 | $82.84 | $82.95 | $72.84 | 3,555 |
| 2017-06-13 | $83.29 | $83.70 | $83.12 | $83.25 | $73.10 | 3,867 |
| 2017-06-12 | $83.17 | $83.45 | $82.85 | $83.01 | $72.89 | 13,605 |
| 2017-06-09 | $83.70 | $83.70 | $82.95 | $83.00 | $72.88 | 12,431 |
| 2017-06-08 | $84.61 | $84.74 | $83.36 | $83.36 | $73.20 | 6,449 |
| 2017-06-07 | $86.60 | $86.60 | $85.75 | $85.93 | $75.46 | 3,409 |
| 2017-06-06 | $86.50 | $86.80 | $86.37 | $86.80 | $76.22 | 11,569 |
| 2017-06-05 | $85.95 | $86.30 | $85.63 | $85.63 | $75.19 | 5,458 |
| 2017-06-02 | $85.50 | $86.50 | $85.50 | $86.50 | $75.96 | 7,310 |
| 2017-06-01 | $85.52 | $85.66 | $84.99 | $85.54 | $75.11 | 15,959 |
| 2017-05-31 | $85.20 | $85.53 | $84.82 | $84.87 | $74.53 | 9,102 |
| 2017-05-30 | $84.50 | $84.70 | $83.86 | $84.28 | $74.01 | 13,605 |
| 2017-05-26 | $83.92 | $85.29 | $83.91 | $84.84 | $74.50 | 51,984 |
| 2017-05-25 | $84.36 | $84.78 | $83.91 | $84.04 | $73.80 | 4,571 |
| 2017-05-24 | $84.22 | $84.26 | $83.83 | $84.16 | $73.90 | 203,103 |
| 2017-05-23 | $84.96 | $85.32 | $84.62 | $84.62 | $74.31 | 527,137 |
| 2017-05-22 | $85.65 | $85.98 | $85.20 | $85.20 | $74.82 | 78,049 |
| 2017-05-19 | $83.81 | $84.67 | $83.77 | $84.29 | $74.02 | 10,284 |
| 2017-05-18 | $82.92 | $83.11 | $82.43 | $82.48 | $72.43 | 11,593 |
| 2017-05-17 | $83.40 | $83.74 | $82.92 | $82.92 | $72.81 | 18,941 |
| 2017-05-16 | $82.96 | $83.40 | $82.70 | $83.32 | $73.17 | 77,521 |
| 2017-05-15 | $81.53 | $82.03 | $81.45 | $81.54 | $71.60 | 63,462 |
| 2017-05-12 | $80.48 | $81.45 | $80.48 | $80.91 | $71.05 | 8,398 |
| 2017-05-11 | $80.50 | $80.51 | $80.05 | $80.51 | $70.70 | 67,614 |
| 2017-05-10 | $80.20 | $80.26 | $79.82 | $80.26 | $70.48 | 84,468 |
| 2017-05-09 | $80.00 | $80.57 | $79.92 | $80.27 | $70.49 | 13,500 |
| 2017-05-08 | $81.14 | $81.14 | $80.48 | $80.53 | $70.72 | 18,742 |
| 2017-05-05 | $80.00 | $81.32 | $79.80 | $81.08 | $71.20 | 48,542 |
| 2017-05-04 | $79.03 | $80.00 | $78.90 | $79.83 | $70.10 | 48,076 |
| 2017-05-03 | $77.88 | $78.38 | $77.84 | $77.84 | $68.35 | 4,909 |
| 2017-05-02 | $77.21 | $77.94 | $77.21 | $77.66 | $68.19 | 32,250 |
| 2017-05-01 | $76.87 | $77.45 | $76.82 | $76.82 | $67.46 | 8,190 |
| 2017-04-28 | $77.30 | $77.37 | $76.71 | $77.00 | $67.62 | 10,970 |
| 2017-04-27 | $77.70 | $78.24 | $77.37 | $78.00 | $68.49 | 73,327 |
| 2017-04-26 | $77.26 | $78.12 | $77.26 | $77.65 | $68.19 | 4,764 |
| 2017-04-25 | $76.84 | $78.20 | $76.84 | $77.60 | $68.14 | 11,084 |
| 2017-04-24 | $77.08 | $77.76 | $76.74 | $77.23 | $67.82 | 10,070 |
| 2017-04-21 | $75.36 | $75.97 | $75.25 | $75.80 | $66.56 | 9,610 |
| 2017-04-20 | $75.34 | $76.30 | $75.34 | $76.21 | $66.92 | 6,707 |
| 2017-04-19 | $75.36 | $75.66 | $75.10 | $75.46 | $66.26 | 5,468 |
| 2017-04-18 | $75.95 | $76.40 | $75.82 | $76.09 | $66.82 | 11,748 |
| 2017-04-17 | $75.80 | $76.53 | $75.46 | $76.48 | $67.16 | 8,803 |
| 2017-04-13 | $75.96 | $76.29 | $75.62 | $75.85 | $66.61 | 8,798 |
| 2017-04-12 | $75.34 | $76.36 | $75.34 | $75.89 | $66.64 | 5,671 |
| 2017-04-11 | $74.69 | $75.49 | $74.69 | $75.24 | $66.07 | 3,945 |
| 2017-04-10 | $74.21 | $75.13 | $74.21 | $74.71 | $65.60 | 6,548 |
| 2017-04-07 | $75.89 | $76.46 | $75.89 | $75.94 | $64.69 | 3,804 |
| 2017-04-06 | $76.63 | $76.67 | $76.15 | $76.15 | $64.87 | 8,657 |
| 2017-04-05 | $76.29 | $76.59 | $76.03 | $76.27 | $64.97 | 11,087 |
| 2017-04-04 | $76.32 | $76.90 | $76.32 | $76.76 | $65.39 | 40,423 |
| 2017-04-03 | $77.00 | $77.00 | $76.31 | $76.44 | $65.12 | 23,300 |
| 2017-03-31 | $77.00 | $77.01 | $76.70 | $77.00 | $65.60 | 3,900 |
| 2017-03-30 | $77.85 | $77.85 | $77.10 | $77.10 | $65.68 | 29,100 |
| 2017-03-29 | $77.37 | $78.00 | $77.37 | $77.78 | $66.26 | 22,500 |
| 2017-03-28 | $78.07 | $78.50 | $77.89 | $78.07 | $66.51 | 8,800 |
| 2017-03-27 | $78.61 | $78.85 | $78.55 | $78.55 | $66.92 | 15,100 |
| 2017-03-24 | $77.68 | $78.16 | $77.68 | $77.77 | $66.25 | 10,400 |
| 2017-03-23 | $77.13 | $78.10 | $77.13 | $77.79 | $66.27 | 7,600 |
| 2017-03-22 | $77.33 | $77.86 | $77.33 | $77.86 | $66.33 | 6,700 |
| 2017-03-21 | $77.80 | $77.89 | $77.32 | $77.65 | $66.15 | 12,700 |
| 2017-03-20 | $77.36 | $77.62 | $77.33 | $77.40 | $65.94 | 3,500 |
| 2017-03-17 | $77.03 | $77.51 | $76.95 | $77.39 | $65.93 | 18,100 |
| 2017-03-16 | $76.85 | $77.29 | $76.85 | $77.29 | $65.84 | 9,200 |
| 2017-03-15 | $75.39 | $76.78 | $75.39 | $76.78 | $65.41 | 10,700 |
| 2017-03-14 | $75.32 | $75.70 | $75.32 | $75.47 | $64.29 | 6,700 |
| 2017-03-13 | $75.19 | $75.57 | $75.19 | $75.41 | $64.24 | 7,900 |
| 2017-03-10 | $74.51 | $74.95 | $74.37 | $74.82 | $63.74 | 6,100 |
| 2017-03-09 | $73.86 | $74.53 | $73.86 | $74.23 | $63.24 | 9,700 |
| 2017-03-08 | $74.00 | $74.25 | $73.92 | $74.03 | $63.07 | 8,500 |
| 2017-03-07 | $74.07 | $74.63 | $74.07 | $74.33 | $63.32 | 4,500 |
| 2017-03-06 | $74.01 | $74.46 | $74.01 | $74.20 | $63.21 | 10,100 |
| 2017-03-03 | $73.89 | $74.11 | $73.44 | $74.11 | $63.13 | 190,300 |
| 2017-03-02 | $73.33 | $73.90 | $73.28 | $73.69 | $62.78 | 8,100 |
| 2017-03-01 | $73.09 | $74.31 | $73.09 | $73.89 | $62.95 | 7,800 |
| 2017-02-28 | $73.69 | $74.20 | $73.59 | $73.65 | $62.74 | 25,600 |
| 2017-02-27 | $73.83 | $74.04 | $73.62 | $73.66 | $62.75 | 7,900 |
| 2017-02-24 | $73.70 | $74.13 | $73.70 | $73.92 | $62.97 | 16,600 |
| 2017-02-23 | $73.42 | $74.46 | $73.42 | $74.23 | $63.24 | 23,700 |
| 2017-02-22 | $73.26 | $73.76 | $73.15 | $73.76 | $62.84 | 20,000 |
| 2017-02-21 | $72.68 | $72.96 | $72.50 | $72.86 | $62.07 | 11,200 |
| 2017-02-17 | $73.77 | $73.89 | $73.46 | $73.60 | $62.70 | 34,200 |
| 2017-02-16 | $72.15 | $72.71 | $72.15 | $72.71 | $61.94 | 11,100 |
| 2017-02-15 | $72.28 | $72.85 | $72.04 | $72.81 | $62.03 | 62,600 |
| 2017-02-14 | $73.11 | $73.18 | $72.34 | $72.60 | $61.85 | 196,600 |
| 2017-02-13 | $73.52 | $73.58 | $73.08 | $73.12 | $62.29 | 130,800 |
| 2017-02-10 | $72.95 | $73.74 | $72.95 | $73.32 | $62.46 | 11,600 |
| 2017-02-09 | $73.99 | $74.10 | $73.57 | $73.94 | $62.99 | 4,900 |
| 2017-02-08 | $74.30 | $74.80 | $74.05 | $74.41 | $63.39 | 435,000 |
| 2017-02-07 | $73.07 | $73.34 | $73.05 | $73.34 | $62.48 | 6,800 |
| 2017-02-06 | $72.85 | $73.32 | $72.85 | $73.32 | $62.46 | 5,900 |
| 2017-02-03 | $73.24 | $73.84 | $73.19 | $73.25 | $62.40 | 6,400 |
| 2017-02-02 | $73.60 | $73.60 | $72.46 | $72.73 | $61.96 | 8,500 |
| 2017-02-01 | $73.50 | $73.74 | $72.68 | $72.99 | $62.18 | 6,344 |
| 2017-01-31 | $72.88 | $73.32 | $72.81 | $72.97 | $62.16 | 12,127 |
| 2017-01-30 | $72.13 | $73.01 | $72.03 | $73.01 | $62.20 | 17,704 |
| 2017-01-27 | $73.09 | $73.36 | $72.84 | $73.36 | $62.50 | 8,400 |
| 2017-01-26 | $72.90 | $73.17 | $72.46 | $72.65 | $61.89 | 13,608 |
| 2017-01-25 | $73.19 | $73.85 | $73.15 | $73.80 | $62.87 | 34,675 |
| 2017-01-24 | $73.19 | $73.61 | $73.16 | $73.20 | $62.36 | 16,952 |
| 2017-01-23 | $73.14 | $73.35 | $72.80 | $73.00 | $62.19 | 10,208 |
| 2017-01-20 | $72.75 | $73.27 | $72.56 | $73.22 | $62.37 | 8,663 |
| 2017-01-19 | $72.78 | $72.78 | $72.29 | $72.30 | $61.59 | 12,712 |
| 2017-01-18 | $73.73 | $73.73 | $73.18 | $73.41 | $62.54 | 12,264 |
| 2017-01-17 | $73.10 | $73.32 | $72.95 | $72.95 | $62.15 | 6,893 |
| 2017-01-13 | $73.58 | $73.87 | $73.35 | $73.80 | $62.87 | 8,222 |
| 2017-01-12 | $73.90 | $74.09 | $73.79 | $73.82 | $62.89 | 7,471 |
| 2017-01-11 | $72.97 | $73.77 | $72.81 | $73.77 | $62.84 | 177,675 |
| 2017-01-10 | $72.67 | $74.00 | $72.67 | $73.95 | $62.99 | 6,377 |
| 2017-01-09 | $73.49 | $73.76 | $73.40 | $73.76 | $62.84 | 9,215 |
| 2017-01-06 | $72.87 | $73.73 | $72.76 | $73.62 | $62.72 | 13,220 |
| 2017-01-05 | $72.43 | $73.67 | $72.43 | $73.67 | $62.76 | 27,778 |
| 2017-01-04 | $70.93 | $72.01 | $70.93 | $71.50 | $60.91 | 12,352 |
| 2017-01-03 | $70.54 | $71.22 | $70.11 | $71.17 | $60.63 | 12,391 |
| 2016-12-30 | $72.03 | $72.35 | $71.61 | $71.65 | $61.04 | 155,439 |
| 2016-12-29 | $71.42 | $71.79 | $71.30 | $71.63 | $61.02 | 10,939 |
| 2016-12-28 | $70.79 | $71.08 | $70.58 | $70.86 | $60.37 | 21,130 |
| 2016-12-27 | $71.09 | $71.40 | $71.08 | $71.25 | $60.70 | 8,834 |
| 2016-12-23 | $71.20 | $71.26 | $70.96 | $71.26 | $60.71 | 9,569 |
| 2016-12-22 | $71.19 | $71.50 | $71.01 | $71.31 | $60.74 | 64,693 |
| 2016-12-21 | $71.18 | $71.25 | $70.84 | $70.87 | $60.38 | 44,636 |
| 2016-12-20 | $70.61 | $71.32 | $70.60 | $70.79 | $60.31 | 17,147 |
| 2016-12-19 | $70.69 | $71.38 | $70.69 | $70.88 | $60.38 | 21,183 |
| 2016-12-16 | $69.72 | $70.61 | $69.72 | $70.20 | $59.80 | 15,447 |
| 2016-12-15 | $70.48 | $70.48 | $69.95 | $70.02 | $59.65 | 63,653 |
| 2016-12-14 | $71.15 | $71.87 | $70.66 | $70.83 | $60.34 | 40,089 |
| 2016-12-13 | $70.64 | $71.54 | $70.64 | $71.18 | $60.64 | 16,109 |
| 2016-12-12 | $69.57 | $69.83 | $69.50 | $69.62 | $59.31 | 12,134 |
| 2016-12-09 | $69.26 | $70.00 | $69.02 | $69.91 | $59.55 | 9,419 |
| 2016-12-08 | $67.27 | $67.76 | $67.12 | $67.76 | $57.72 | 12,268 |
| 2016-12-07 | $67.36 | $68.01 | $67.21 | $67.76 | $57.73 | 27,350 |
| 2016-12-06 | $67.83 | $68.07 | $67.42 | $67.89 | $57.84 | 14,196 |
| 2016-12-05 | $67.87 | $67.87 | $67.23 | $67.36 | $57.38 | 13,920 |
| 2016-12-02 | $67.00 | $67.50 | $66.60 | $67.07 | $57.13 | 6,802 |
| 2016-12-01 | $66.31 | $66.64 | $66.00 | $66.64 | $56.77 | 17,016 |
| 2016-11-30 | $67.45 | $67.66 | $66.93 | $67.41 | $57.43 | 11,347 |
| 2016-11-29 | $67.17 | $67.70 | $67.05 | $67.40 | $57.42 | 6,795 |
| 2016-11-28 | $67.91 | $67.91 | $67.37 | $67.54 | $57.54 | 8,821 |
| 2016-11-25 | $68.32 | $68.59 | $68.00 | $68.03 | $57.95 | 7,521 |
| 2016-11-23 | $66.50 | $66.66 | $66.20 | $66.51 | $56.66 | 19,135 |
| 2016-11-22 | $67.00 | $67.08 | $66.61 | $66.83 | $56.93 | 12,439 |
| 2016-11-21 | $67.84 | $67.87 | $67.46 | $67.49 | $57.49 | 7,999 |
| 2016-11-18 | $67.89 | $68.19 | $67.62 | $67.62 | $57.61 | 9,726 |
| 2016-11-17 | $68.40 | $68.99 | $68.35 | $68.65 | $58.48 | 9,371 |
| 2016-11-16 | $67.97 | $69.00 | $67.97 | $68.85 | $58.65 | 172,924 |
| 2016-11-15 | $68.31 | $68.85 | $68.31 | $68.58 | $58.42 | 37,925 |
| 2016-11-14 | $68.26 | $68.26 | $67.80 | $67.92 | $57.86 | 1,795,791 |
| 2016-11-11 | $69.94 | $70.17 | $69.50 | $69.80 | $59.46 | 6,886 |
| 2016-11-10 | $70.38 | $70.38 | $69.37 | $69.93 | $59.57 | 13,170 |
| 2016-11-09 | $71.88 | $72.04 | $71.30 | $71.70 | $61.08 | 157,071 |
| 2016-11-08 | $72.67 | $73.26 | $72.67 | $72.81 | $62.03 | 12,806 |
| 2016-11-07 | $72.76 | $73.00 | $72.36 | $72.76 | $61.98 | 7,423 |
| 2016-11-04 | $72.71 | $72.99 | $72.40 | $72.51 | $61.77 | 108,639 |
| 2016-11-03 | $73.00 | $73.06 | $72.43 | $72.43 | $61.70 | 10,202 |
| 2016-11-02 | $73.94 | $74.09 | $73.25 | $73.50 | $62.61 | 10,386 |
| 2016-11-01 | $73.47 | $73.64 | $73.25 | $73.29 | $62.44 | 8,215 |
| 2016-10-31 | $72.95 | $73.05 | $72.35 | $72.39 | $61.67 | 4,670 |
| 2016-10-28 | $73.33 | $73.50 | $73.17 | $73.17 | $62.33 | 31,763 |
| 2016-10-27 | $73.32 | $73.83 | $73.31 | $73.79 | $62.86 | 48,756 |
| 2016-10-26 | $72.67 | $72.85 | $72.47 | $72.61 | $61.86 | 159,252 |
| 2016-10-25 | $72.33 | $72.73 | $72.33 | $72.42 | $61.69 | 4,028 |
| 2016-10-24 | $73.35 | $73.50 | $72.69 | $72.73 | $61.96 | 177,207 |
| 2016-10-21 | $73.33 | $73.58 | $73.16 | $73.18 | $62.35 | 5,965 |
| 2016-10-20 | $74.70 | $74.85 | $74.50 | $74.50 | $63.47 | 16,126 |
| 2016-10-19 | $75.45 | $75.58 | $75.17 | $75.25 | $64.11 | 7,375 |
| 2016-10-18 | $75.64 | $75.93 | $75.57 | $75.68 | $64.47 | 9,007 |
| 2016-10-17 | $75.55 | $75.65 | $75.17 | $75.22 | $64.08 | 4,205 |
| 2016-10-14 | $76.35 | $76.65 | $75.95 | $76.00 | $64.74 | 4,059 |
| 2016-10-13 | $75.34 | $75.69 | $75.19 | $75.25 | $64.11 | 3,934 |
| 2016-10-12 | $75.71 | $76.01 | $75.61 | $75.81 | $64.58 | 5,470 |
| 2016-10-11 | $76.70 | $76.97 | $75.86 | $76.18 | $64.90 | 4,942 |
| 2016-10-10 | $77.01 | $77.30 | $76.76 | $76.94 | $65.54 | 9,330 |
| 2016-10-07 | $77.45 | $77.45 | $76.31 | $76.97 | $65.57 | 15,156 |
| 2016-10-06 | $77.74 | $77.94 | $77.59 | $77.93 | $66.39 | 3,184 |
| 2016-10-05 | $78.56 | $78.56 | $77.95 | $78.02 | $66.46 | 6,965 |
| 2016-10-04 | $78.20 | $78.61 | $78.20 | $78.36 | $66.75 | 7,042 |
| 2016-10-03 | $78.85 | $79.08 | $78.64 | $78.99 | $67.29 | 3,918 |
| 2016-09-30 | $78.71 | $79.17 | $78.71 | $78.99 | $67.29 | 96,707 |
| 2016-09-29 | $79.83 | $79.97 | $79.26 | $79.91 | $68.07 | 4,425 |
| 2016-09-28 | $79.51 | $79.84 | $79.11 | $79.48 | $67.71 | 9,355 |
| 2016-09-27 | $79.29 | $79.56 | $78.93 | $79.54 | $67.76 | 6,775 |
| 2016-09-26 | $78.77 | $79.09 | $78.44 | $78.49 | $66.87 | 11,116 |
| 2016-09-23 | $79.10 | $79.29 | $79.03 | $79.04 | $67.33 | 4,562 |
| 2016-09-22 | $80.52 | $81.03 | $80.51 | $80.53 | $68.60 | 8,985 |
| 2016-09-21 | $79.07 | $79.70 | $78.69 | $79.33 | $67.58 | 40,490 |
| 2016-09-20 | $79.34 | $79.57 | $79.08 | $79.08 | $67.37 | 5,145 |
| 2016-09-19 | $78.47 | $78.89 | $78.33 | $78.53 | $66.90 | 108,713 |
| 2016-09-16 | $78.70 | $78.70 | $78.13 | $78.33 | $66.73 | 3,253 |
| 2016-09-15 | $79.22 | $79.94 | $79.16 | $79.61 | $67.82 | 8,852 |
| 2016-09-14 | $79.36 | $79.92 | $79.32 | $79.36 | $67.61 | 49,425 |
| 2016-09-13 | $79.70 | $79.70 | $78.77 | $78.81 | $67.14 | 9,728 |
| 2016-09-12 | $79.64 | $80.35 | $79.61 | $80.35 | $68.45 | 14,769 |
| 2016-09-09 | $80.10 | $80.31 | $79.67 | $79.73 | $67.92 | 13,148 |
| 2016-09-08 | $81.42 | $81.50 | $80.60 | $80.86 | $68.88 | 9,649 |
| 2016-09-07 | $81.82 | $81.84 | $81.50 | $81.76 | $69.65 | 5,229 |
| 2016-09-06 | $80.97 | $81.49 | $80.70 | $81.46 | $69.40 | 4,302 |
| 2016-09-02 | $80.53 | $80.76 | $80.17 | $80.76 | $68.80 | 5,367 |
| 2016-09-01 | $79.13 | $79.66 | $78.94 | $79.01 | $67.31 | 26,320 |
| 2016-08-31 | $79.39 | $79.73 | $79.26 | $79.31 | $67.56 | 38,565 |
| 2016-08-30 | $79.74 | $79.96 | $79.42 | $79.43 | $67.66 | 6,125 |
| 2016-08-29 | $79.37 | $79.79 | $79.37 | $79.79 | $67.97 | 8,950 |
| 2016-08-26 | $80.19 | $80.42 | $79.05 | $79.05 | $67.34 | 4,037 |
| 2016-08-25 | $80.25 | $80.44 | $79.86 | $79.90 | $68.07 | 5,165 |
| 2016-08-24 | $80.47 | $80.62 | $80.11 | $80.18 | $68.30 | 104,553 |
| 2016-08-23 | $81.27 | $81.46 | $80.87 | $80.89 | $68.91 | 7,831 |
| 2016-08-22 | $81.00 | $81.27 | $80.94 | $81.17 | $69.14 | 7,168 |
| 2016-08-19 | $82.12 | $82.29 | $81.81 | $81.84 | $69.72 | 4,347 |
| 2016-08-18 | $82.79 | $83.40 | $82.77 | $83.30 | $70.96 | 261,511 |
| 2016-08-17 | $81.50 | $81.98 | $81.10 | $81.14 | $69.12 | 11,427 |
| 2016-08-16 | $82.22 | $82.50 | $81.75 | $82.11 | $69.95 | 20,546 |
| 2016-08-15 | $81.83 | $82.25 | $81.83 | $81.86 | $69.74 | 8,188 |
| 2016-08-12 | $81.92 | $82.24 | $81.63 | $81.64 | $69.55 | 11,816 |
| 2016-08-11 | $81.39 | $82.11 | $81.39 | $81.51 | $69.44 | 15,806 |
| 2016-08-10 | $79.98 | $79.98 | $79.40 | $79.55 | $67.77 | 5,388 |
| 2016-08-09 | $79.40 | $79.49 | $79.09 | $79.09 | $67.38 | 6,108 |
| 2016-08-08 | $78.88 | $78.96 | $78.62 | $78.67 | $67.02 | 7,588 |
| 2016-08-05 | $79.18 | $79.85 | $79.18 | $79.70 | $67.90 | 14,296 |
| 2016-08-04 | $79.27 | $79.80 | $79.27 | $79.64 | $67.84 | 4,377 |
| 2016-08-03 | $79.10 | $79.26 | $78.82 | $78.82 | $67.15 | 4,506 |
| 2016-08-02 | $80.09 | $80.22 | $79.71 | $79.90 | $68.06 | 2,711 |
| 2016-08-01 | $80.31 | $80.32 | $79.47 | $80.05 | $68.20 | 8,579 |
| 2016-07-29 | $79.80 | $80.56 | $79.80 | $80.18 | $68.30 | 12,523 |
| 2016-07-28 | $78.92 | $79.14 | $78.47 | $78.61 | $66.97 | 14,386 |
| 2016-07-27 | $78.66 | $78.84 | $78.49 | $78.51 | $66.89 | 21,642 |
| 2016-07-26 | $79.32 | $79.34 | $78.86 | $78.90 | $67.22 | 10,695 |
| 2016-07-25 | $79.37 | $79.41 | $79.09 | $79.40 | $67.64 | 6,661 |
| 2016-07-22 | $79.20 | $79.20 | $78.68 | $78.72 | $67.06 | 10,314 |
| 2016-07-21 | $78.72 | $79.08 | $78.57 | $78.65 | $67.00 | 3,888 |
| 2016-07-20 | $78.72 | $79.34 | $78.72 | $79.05 | $67.34 | 8,902 |
| 2016-07-19 | $78.83 | $79.11 | $78.62 | $78.66 | $67.01 | 8,413 |
| 2016-07-18 | $79.31 | $79.71 | $79.22 | $79.32 | $67.57 | 9,934 |
| 2016-07-15 | $79.05 | $79.47 | $78.78 | $78.82 | $67.15 | 13,960 |
| 2016-07-14 | $79.60 | $79.74 | $79.12 | $79.41 | $67.65 | 7,072 |
| 2016-07-13 | $78.74 | $79.25 | $78.69 | $78.74 | $67.08 | 4,552 |
| 2016-07-12 | $79.04 | $79.11 | $78.64 | $78.64 | $66.99 | 5,879 |
| 2016-07-11 | $78.99 | $79.40 | $78.87 | $78.87 | $67.19 | 20,812 |
| 2016-07-08 | $78.09 | $78.72 | $78.09 | $78.27 | $66.68 | 210,524 |
| 2016-07-07 | $78.25 | $78.43 | $77.77 | $78.10 | $66.53 | 26,979 |
| 2016-07-06 | $77.08 | $78.06 | $77.08 | $77.89 | $66.35 | 11,527 |
| 2016-07-05 | $77.51 | $77.66 | $77.06 | $77.09 | $65.68 | 23,512 |
| 2016-07-01 | $77.93 | $78.18 | $77.82 | $77.95 | $66.41 | 27,938 |
| 2016-06-30 | $76.75 | $77.55 | $76.71 | $77.19 | $65.76 | 110,760 |
| 2016-06-29 | $75.97 | $76.39 | $75.88 | $75.88 | $64.64 | 18,255 |
| 2016-06-28 | $75.22 | $75.48 | $74.38 | $75.30 | $64.15 | 82,866 |
| 2016-06-27 | $73.79 | $73.92 | $72.42 | $73.20 | $62.36 | 619,259 |
| 2016-06-24 | $73.70 | $74.76 | $72.32 | $72.60 | $61.85 | 726,129 |
| 2016-06-23 | $75.47 | $75.78 | $75.07 | $75.52 | $64.33 | 24,091 |
| 2016-06-22 | $74.81 | $74.99 | $74.20 | $74.50 | $63.47 | 31,299 |
| 2016-06-21 | $74.32 | $75.17 | $74.32 | $74.95 | $63.85 | 99,897 |
| 2016-06-20 | $73.96 | $74.13 | $73.56 | $73.56 | $62.67 | 5,043 |
| 2016-06-17 | $73.03 | $73.26 | $72.58 | $72.71 | $61.94 | 2,920 |
| 2016-06-16 | $72.23 | $72.87 | $71.80 | $72.80 | $62.02 | 147,348 |
| 2016-06-15 | $73.25 | $73.46 | $72.58 | $72.65 | $61.89 | 5,730 |
| 2016-06-14 | $72.95 | $72.99 | $72.53 | $72.99 | $62.18 | 4,028 |
| 2016-06-13 | $73.68 | $73.84 | $72.98 | $73.00 | $62.19 | 5,683 |
| 2016-06-10 | $75.16 | $75.32 | $74.21 | $74.30 | $63.30 | 9,279 |
| 2016-06-09 | $75.78 | $75.87 | $75.40 | $75.87 | $64.63 | 3,201 |
| 2016-06-08 | $76.41 | $76.72 | $76.21 | $76.21 | $64.92 | 11,173 |
| 2016-06-07 | $76.20 | $76.54 | $76.20 | $76.50 | $65.17 | 13,365 |
| 2016-06-06 | $75.75 | $76.00 | $75.45 | $75.57 | $64.38 | 6,072 |
| 2016-06-03 | $74.90 | $75.45 | $74.82 | $75.45 | $64.28 | 12,931 |
| 2016-06-02 | $74.17 | $74.45 | $74.11 | $74.25 | $63.26 | 9,135 |
| 2016-06-01 | $74.41 | $74.59 | $74.13 | $74.16 | $63.18 | 4,135 |
| 2016-05-31 | $74.41 | $74.65 | $73.62 | $73.77 | $62.84 | 10,804 |
| 2016-05-27 | $74.63 | $75.04 | $74.60 | $74.60 | $63.55 | 9,521 |
| 2016-05-26 | $74.63 | $75.24 | $74.63 | $74.78 | $63.71 | 5,543 |
| 2016-05-25 | $74.02 | $74.39 | $73.98 | $74.01 | $63.05 | 6,788 |
| 2016-05-24 | $73.64 | $74.30 | $73.61 | $74.09 | $63.12 | 7,177 |
| 2016-05-23 | $73.33 | $73.67 | $73.26 | $73.38 | $62.51 | 9,690 |
| 2016-05-20 | $73.75 | $73.75 | $73.38 | $73.38 | $62.51 | 9,765 |
| 2016-05-19 | $73.15 | $73.22 | $72.77 | $72.99 | $62.18 | 9,268 |
| 2016-05-18 | $73.60 | $74.36 | $73.46 | $73.50 | $62.61 | 4,826 |
| 2016-05-17 | $74.17 | $74.69 | $73.83 | $73.97 | $63.02 | 6,848 |
| 2016-05-16 | $74.15 | $74.76 | $74.15 | $74.39 | $63.38 | 15,540 |
| 2016-05-13 | $74.51 | $74.92 | $74.22 | $74.77 | $63.70 | 3,868 |
| 2016-05-12 | $75.33 | $75.33 | $74.85 | $75.16 | $64.03 | 34,954 |
| 2016-05-11 | $74.65 | $75.02 | $74.60 | $74.81 | $63.73 | 9,660 |
| 2016-05-10 | $74.14 | $74.50 | $73.90 | $74.23 | $63.24 | 7,966 |
| 2016-05-09 | $73.68 | $73.72 | $73.37 | $73.44 | $62.56 | 22,771 |
| 2016-05-06 | $72.62 | $73.37 | $72.62 | $73.04 | $62.23 | 30,041 |
| 2016-05-05 | $73.33 | $73.38 | $72.56 | $72.56 | $61.81 | 7,531 |
| 2016-05-04 | $73.97 | $73.97 | $73.41 | $73.46 | $62.58 | 10,358 |
| 2016-05-03 | $74.79 | $74.89 | $74.60 | $74.64 | $63.58 | 31,907 |
| 2016-05-02 | $74.67 | $75.39 | $74.67 | $75.22 | $64.08 | 14,980 |
| 2016-04-29 | $74.52 | $74.84 | $74.26 | $74.29 | $63.29 | 6,083 |
| 2016-04-28 | $74.28 | $74.97 | $74.28 | $74.37 | $63.36 | 5,185 |
| 2016-04-27 | $74.54 | $74.93 | $74.29 | $74.35 | $63.34 | 7,289 |
| 2016-04-26 | $74.63 | $74.76 | $74.22 | $74.44 | $63.42 | 39,982 |
| 2016-04-25 | $74.18 | $74.51 | $74.00 | $74.15 | $63.17 | 61,885 |
| 2016-04-22 | $74.13 | $74.35 | $73.80 | $74.00 | $63.04 | 10,541 |
| 2016-04-21 | $74.68 | $75.51 | $74.65 | $74.90 | $63.81 | 5,562 |
| 2016-04-20 | $76.51 | $76.51 | $75.94 | $76.05 | $64.79 | 13,398 |
| 2016-04-19 | $76.29 | $77.17 | $76.28 | $76.66 | $65.31 | 5,786 |
| 2016-04-18 | $74.72 | $75.54 | $74.72 | $75.26 | $64.11 | 10,118 |
| 2016-04-15 | $74.75 | $75.40 | $74.53 | $74.73 | $63.66 | 6,063 |
| 2016-04-14 | $75.17 | $75.38 | $74.93 | $74.93 | $63.83 | 19,549 |
| 2016-04-13 | $73.72 | $74.02 | $73.38 | $73.66 | $62.75 | 16,445 |
| 2016-04-12 | $72.86 | $73.60 | $72.74 | $73.47 | $62.59 | 6,778 |
| 2016-04-11 | $73.53 | $73.84 | $73.13 | $73.13 | $62.30 | 10,088 |
| 2016-04-08 | $75.43 | $76.00 | $75.40 | $75.75 | $62.60 | 6,520 |
| 2016-04-07 | $74.76 | $75.43 | $74.71 | $75.31 | $62.24 | 5,137 |
| 2016-04-06 | $74.62 | $75.26 | $74.62 | $74.96 | $61.95 | 7,650 |
| 2016-04-05 | $73.68 | $74.26 | $73.53 | $74.11 | $61.25 | 7,135 |
| 2016-04-04 | $74.08 | $74.35 | $73.79 | $74.00 | $61.16 | 296,955 |
| 2016-04-01 | $73.96 | $74.20 | $73.69 | $73.69 | $60.90 | 9,221 |
| 2016-03-31 | $74.94 | $75.14 | $74.55 | $74.56 | $61.62 | 14,711 |
| 2016-03-30 | $74.95 | $75.30 | $74.73 | $75.00 | $61.98 | 11,340 |
| 2016-03-29 | $73.33 | $74.73 | $73.33 | $74.63 | $61.68 | 8,742 |
| 2016-03-28 | $72.83 | $73.14 | $72.58 | $72.74 | $60.12 | 9,319 |
| 2016-03-24 | $72.75 | $72.75 | $72.11 | $72.36 | $59.81 | 121,349 |
| 2016-03-23 | $73.39 | $73.59 | $72.99 | $73.59 | $60.82 | 5,894 |
| 2016-03-22 | $72.69 | $72.93 | $72.51 | $72.70 | $60.08 | 8,653 |
| 2016-03-21 | $73.35 | $73.78 | $73.27 | $73.43 | $60.69 | 3,228 |
| 2016-03-18 | $73.81 | $74.01 | $73.48 | $73.78 | $60.98 | 5,283 |
| 2016-03-17 | $73.48 | $74.29 | $73.43 | $74.29 | $61.40 | 87,547 |
| 2016-03-16 | $72.34 | $73.79 | $72.31 | $73.79 | $60.98 | 21,530 |
| 2016-03-15 | $72.32 | $72.62 | $72.31 | $72.34 | $59.78 | 3,722 |
| 2016-03-14 | $72.26 | $72.83 | $72.23 | $72.83 | $60.19 | 2,469 |
| 2016-03-11 | $72.65 | $73.19 | $72.61 | $72.66 | $60.05 | 33,996 |
| 2016-03-10 | $72.02 | $72.64 | $71.69 | $72.10 | $59.59 | 6,379 |
| 2016-03-09 | $71.31 | $71.87 | $71.31 | $71.65 | $59.22 | 8,013 |
| 2016-03-08 | $71.59 | $71.99 | $71.53 | $71.58 | $59.16 | 17,195 |
| 2016-03-07 | $71.02 | $71.90 | $71.02 | $71.89 | $59.41 | 13,385 |
| 2016-03-04 | $71.97 | $72.22 | $71.60 | $71.93 | $59.45 | 16,238 |
| 2016-03-03 | $71.64 | $71.90 | $71.23 | $71.83 | $59.37 | 5,495 |
| 2016-03-02 | $70.67 | $71.71 | $70.63 | $71.71 | $59.27 | 19,691 |
| 2016-03-01 | $70.90 | $71.91 | $70.90 | $71.51 | $59.10 | 3,087 |
| 2016-02-29 | $69.82 | $70.56 | $69.81 | $69.94 | $57.80 | 6,611 |
| 2016-02-26 | $70.76 | $71.04 | $70.40 | $70.50 | $58.27 | 3,277 |
| 2016-02-25 | $70.63 | $71.30 | $70.42 | $71.00 | $58.68 | 43,669 |
| 2016-02-24 | $69.99 | $71.05 | $69.84 | $70.75 | $58.47 | 9,848 |
| 2016-02-23 | $70.98 | $71.24 | $70.60 | $70.64 | $58.38 | 3,754 |
| 2016-02-22 | $71.24 | $71.52 | $71.04 | $71.15 | $58.80 | 4,502 |
| 2016-02-19 | $71.30 | $71.85 | $71.16 | $71.65 | $59.21 | 28,775 |
| 2016-02-18 | $71.68 | $71.91 | $71.06 | $71.50 | $59.09 | 6,690 |
| 2016-02-17 | $74.15 | $74.81 | $74.08 | $74.44 | $61.52 | 4,334 |
| 2016-02-16 | $74.25 | $74.27 | $73.47 | $73.83 | $61.02 | 7,804 |
| 2016-02-12 | $72.91 | $73.73 | $72.90 | $73.73 | $60.94 | 9,640 |
| 2016-02-11 | $73.16 | $73.16 | $72.67 | $72.74 | $60.12 | 191,730 |
| 2016-02-10 | $74.34 | $74.75 | $74.07 | $74.07 | $61.22 | 6,001 |
| 2016-02-09 | $73.35 | $73.99 | $73.16 | $73.50 | $60.75 | 8,040 |
| 2016-02-08 | $72.98 | $74.15 | $72.98 | $74.15 | $61.28 | 2,604 |
| 2016-02-05 | $74.13 | $74.27 | $73.52 | $73.53 | $60.77 | 4,729 |
| 2016-02-04 | $74.42 | $75.05 | $74.42 | $74.54 | $61.60 | 2,728 |
| 2016-02-03 | $74.70 | $75.42 | $74.29 | $74.85 | $61.86 | 3,598 |
| 2016-02-02 | $74.03 | $74.06 | $73.48 | $73.48 | $60.73 | 13,809 |
| 2016-02-01 | $73.58 | $74.32 | $73.58 | $74.10 | $61.24 | 10,052 |
| 2016-01-29 | $72.86 | $73.96 | $72.86 | $73.38 | $60.65 | 5,775 |
| 2016-01-28 | $72.69 | $72.69 | $72.00 | $72.00 | $59.51 | 5,523 |
| 2016-01-27 | $72.20 | $73.06 | $72.09 | $72.39 | $59.83 | 6,479 |
| 2016-01-26 | $71.13 | $72.30 | $71.13 | $72.30 | $59.75 | 6,429 |
| 2016-01-25 | $71.27 | $71.69 | $70.98 | $71.07 | $58.74 | 143,385 |
| 2016-01-22 | $70.79 | $71.16 | $70.69 | $70.73 | $58.46 | 9,968 |
| 2016-01-21 | $69.77 | $70.30 | $69.29 | $69.80 | $57.69 | 91,160 |
| 2016-01-20 | $70.40 | $70.40 | $68.88 | $69.56 | $57.49 | 10,039 |
| 2016-01-19 | $70.76 | $71.03 | $70.30 | $70.76 | $58.48 | 7,472 |
| 2016-01-15 | $69.65 | $70.67 | $69.44 | $69.81 | $57.69 | 5,761 |
| 2016-01-14 | $70.75 | $71.41 | $70.47 | $71.14 | $58.79 | 8,424 |
| 2016-01-13 | $72.17 | $72.28 | $71.02 | $71.08 | $58.75 | 7,434 |
| 2016-01-12 | $71.72 | $72.03 | $71.34 | $71.70 | $59.26 | 3,749 |
| 2016-01-11 | $70.43 | $70.64 | $69.81 | $70.05 | $57.89 | 110,522 |
| 2016-01-08 | $71.33 | $71.33 | $70.14 | $70.14 | $57.97 | 5,560 |
| 2016-01-07 | $71.01 | $71.65 | $70.84 | $71.18 | $58.83 | 5,917 |
| 2016-01-06 | $72.03 | $72.58 | $71.91 | $72.08 | $59.57 | 12,775 |
| 2016-01-05 | $73.25 | $73.47 | $73.00 | $73.24 | $60.53 | 2,804 |
| 2016-01-04 | $73.28 | $73.55 | $72.77 | $73.32 | $60.60 | 21,221 |
| 2015-12-31 | $74.37 | $75.35 | $73.89 | $73.89 | $61.07 | 8,837 |
| 2015-12-30 | $75.96 | $76.00 | $75.46 | $75.47 | $62.37 | 4,131 |
| 2015-12-29 | $75.49 | $75.89 | $75.33 | $75.68 | $62.55 | 12,738 |
| 2015-12-28 | $74.40 | $74.93 | $74.02 | $74.30 | $61.41 | 22,809 |
| 2015-12-24 | $74.16 | $74.41 | $73.96 | $74.01 | $61.16 | 3,677 |
| 2015-12-23 | $73.64 | $74.20 | $73.58 | $74.16 | $61.29 | 145,680 |
| 2015-12-22 | $72.85 | $72.85 | $72.31 | $72.47 | $59.89 | 10,050 |
| 2015-12-21 | $73.49 | $73.58 | $72.59 | $72.65 | $60.04 | 9,518 |
| 2015-12-18 | $73.74 | $73.83 | $72.79 | $73.09 | $60.41 | 94,642 |
| 2015-12-17 | $74.19 | $74.46 | $73.63 | $73.69 | $60.90 | 5,784 |
| 2015-12-16 | $74.51 | $74.81 | $74.09 | $74.81 | $61.83 | 7,682 |
| 2015-12-15 | $73.82 | $74.12 | $73.47 | $73.69 | $60.91 | 3,639 |
| 2015-12-14 | $73.74 | $73.74 | $73.00 | $73.00 | $60.33 | 16,248 |
| 2015-12-11 | $73.71 | $73.97 | $73.51 | $73.68 | $60.89 | 3,623 |
| 2015-12-10 | $74.61 | $74.84 | $74.21 | $74.21 | $61.33 | 5,627 |
| 2015-12-09 | $74.75 | $74.86 | $73.80 | $74.48 | $61.56 | 5,876 |
| 2015-12-08 | $74.83 | $75.03 | $74.66 | $74.90 | $61.90 | 3,931 |
| 2015-12-07 | $75.32 | $75.56 | $75.03 | $75.13 | $62.09 | 4,758 |
| 2015-12-04 | $74.51 | $76.04 | $74.51 | $75.53 | $62.42 | 21,421 |
| 2015-12-03 | $75.17 | $75.80 | $74.97 | $75.80 | $62.65 | 9,100 |
| 2015-12-02 | $74.58 | $74.98 | $74.56 | $74.76 | $61.78 | 2,062 |
| 2015-12-01 | $73.99 | $74.34 | $73.92 | $73.98 | $61.14 | 3,626 |
| 2015-11-30 | $74.17 | $74.38 | $73.78 | $73.92 | $61.09 | 4,427 |
| 2015-11-27 | $74.63 | $74.63 | $74.12 | $74.16 | $61.29 | 3,399 |
| 2015-11-25 | $74.13 | $74.31 | $74.04 | $74.04 | $61.19 | 3,226 |
| 2015-11-24 | $73.44 | $73.94 | $73.39 | $73.87 | $61.05 | 59,094 |
| 2015-11-23 | $74.25 | $74.49 | $74.03 | $74.14 | $61.28 | 9,096 |
| 2015-11-20 | $74.59 | $74.80 | $74.36 | $74.54 | $61.60 | 6,909 |
| 2015-11-19 | $75.18 | $75.18 | $74.82 | $74.88 | $61.89 | 26,710 |
| 2015-11-18 | $74.03 | $74.55 | $74.03 | $74.28 | $61.39 | 2,930 |
| 2015-11-17 | $73.84 | $74.28 | $73.48 | $73.61 | $60.84 | 4,916 |
| 2015-11-16 | $72.84 | $73.59 | $72.84 | $73.59 | $60.82 | 5,738 |
| 2015-11-13 | $72.81 | $73.25 | $72.75 | $72.98 | $60.31 | 5,215 |
| 2015-11-12 | $74.02 | $74.71 | $73.93 | $74.25 | $61.37 | 79,902 |
| 2015-11-11 | $74.64 | $74.88 | $74.40 | $74.40 | $61.49 | 2,895 |
| 2015-11-10 | $73.98 | $74.43 | $73.94 | $74.00 | $61.16 | 4,510 |
| 2015-11-09 | $74.66 | $74.70 | $74.26 | $74.49 | $61.56 | 9,252 |
| 2015-11-06 | $75.63 | $75.63 | $74.88 | $75.07 | $62.04 | 17,926 |
| 2015-11-05 | $76.42 | $76.71 | $76.27 | $76.71 | $63.40 | 16,066 |
| 2015-11-04 | $76.63 | $76.63 | $76.21 | $76.21 | $62.98 | 3,418 |
| 2015-11-03 | $75.78 | $76.36 | $75.78 | $76.00 | $62.81 | 7,387 |
| 2015-11-02 | $76.30 | $76.56 | $75.89 | $75.94 | $62.76 | 4,936 |
| 2015-10-30 | $76.20 | $76.71 | $76.20 | $76.30 | $63.06 | 3,021 |
| 2015-10-29 | $76.26 | $76.95 | $76.26 | $76.95 | $63.60 | 5,159 |
| 2015-10-28 | $76.88 | $77.08 | $75.91 | $75.95 | $62.77 | 116,850 |
| 2015-10-27 | $76.31 | $76.73 | $76.12 | $76.16 | $62.94 | 2,260 |
| 2015-10-26 | $76.62 | $76.83 | $76.41 | $76.45 | $63.18 | 3,543 |
| 2015-10-23 | $77.34 | $77.56 | $77.06 | $77.10 | $63.72 | 3,953 |
| 2015-10-22 | $76.84 | $77.43 | $76.67 | $77.43 | $63.99 | 24,421 |
| 2015-10-21 | $76.79 | $76.93 | $76.26 | $76.27 | $63.03 | 3,087 |
| 2015-10-20 | $77.10 | $77.16 | $76.75 | $76.79 | $63.46 | 10,407 |
| 2015-10-19 | $77.29 | $77.31 | $76.83 | $76.83 | $63.50 | 3,622 |
| 2015-10-16 | $76.89 | $77.45 | $76.89 | $77.34 | $63.92 | 81,198 |
| 2015-10-15 | $78.80 | $79.60 | $78.58 | $79.60 | $65.79 | 8,208 |
| 2015-10-14 | $78.04 | $78.27 | $77.85 | $78.22 | $64.65 | 2,607 |
| 2015-10-13 | $78.00 | $78.43 | $77.91 | $77.91 | $64.39 | 3,852 |
| 2015-10-12 | $77.49 | $78.02 | $77.47 | $77.67 | $64.19 | 4,220 |
| 2015-10-09 | $77.56 | $77.56 | $77.18 | $77.19 | $63.79 | 4,037 |
| 2015-10-08 | $76.21 | $77.40 | $76.21 | $77.40 | $63.97 | 18,683 |
| 2015-10-07 | $76.23 | $76.45 | $75.84 | $76.29 | $63.05 | 4,792 |
| 2015-10-06 | $76.74 | $77.41 | $76.74 | $77.01 | $63.65 | 7,326 |
| 2015-10-05 | $76.24 | $76.88 | $76.24 | $76.45 | $63.18 | 22,759 |
| 2015-10-02 | $75.50 | $76.01 | $75.21 | $75.93 | $62.75 | 6,149 |
| 2015-10-01 | $75.80 | $75.80 | $74.70 | $74.89 | $61.89 | 9,745 |
| 2015-09-30 | $75.02 | $75.28 | $74.82 | $74.95 | $61.94 | 4,518 |
| 2015-09-29 | $73.09 | $73.46 | $72.91 | $72.91 | $60.26 | 8,153 |
| 2015-09-28 | $74.00 | $74.00 | $73.14 | $73.14 | $60.45 | 3,779 |
| 2015-09-25 | $73.73 | $74.41 | $73.35 | $73.35 | $60.62 | 6,038 |
| 2015-09-24 | $72.54 | $72.81 | $72.25 | $72.46 | $59.89 | 9,731 |
| 2015-09-23 | $73.99 | $73.99 | $73.00 | $73.45 | $60.70 | 3,347 |
| 2015-09-22 | $74.13 | $74.13 | $73.65 | $73.98 | $61.14 | 11,499 |
| 2015-09-21 | $76.14 | $76.30 | $75.66 | $75.70 | $62.56 | 4,131 |
| 2015-09-18 | $76.74 | $76.92 | $76.02 | $76.02 | $62.83 | 5,559 |
| 2015-09-17 | $76.00 | $77.30 | $75.82 | $76.21 | $62.98 | 10,824 |
| 2015-09-16 | $75.52 | $76.01 | $75.46 | $75.56 | $62.45 | 9,808 |
| 2015-09-15 | $74.92 | $75.20 | $74.69 | $74.69 | $61.73 | 87,950 |
| 2015-09-14 | $74.11 | $74.18 | $73.70 | $74.18 | $61.31 | 5,570 |
| 2015-09-11 | $73.72 | $74.18 | $73.60 | $73.80 | $60.99 | 3,818 |
| 2015-09-10 | $74.08 | $74.35 | $73.94 | $74.35 | $61.45 | 2,395 |
| 2015-09-09 | $74.13 | $74.36 | $73.53 | $73.53 | $60.77 | 3,407 |
| 2015-09-08 | $73.05 | $73.32 | $72.76 | $72.80 | $60.17 | 16,584 |
| 2015-09-04 | $72.28 | $72.45 | $71.98 | $72.16 | $59.64 | 3,852 |
| 2015-09-03 | $72.90 | $73.20 | $72.59 | $72.59 | $59.99 | 3,601 |
| 2015-09-02 | $73.03 | $73.25 | $72.21 | $72.25 | $59.71 | 17,873 |
| 2015-09-01 | $72.60 | $72.99 | $72.30 | $72.39 | $59.83 | 5,701 |
| 2015-08-31 | $73.96 | $73.96 | $73.45 | $73.58 | $60.81 | 4,614 |
| 2015-08-28 | $73.75 | $74.11 | $73.53 | $73.55 | $60.79 | 6,488 |
| 2015-08-27 | $73.90 | $74.11 | $73.24 | $73.28 | $60.56 | 29,078 |
| 2015-08-26 | $74.27 | $74.27 | $72.95 | $73.97 | $61.13 | 86,846 |
| 2015-08-25 | $75.55 | $75.55 | $73.17 | $73.17 | $60.47 | 4,649 |
| 2015-08-24 | $71.86 | $74.18 | $71.03 | $72.80 | $60.17 | 43,767 |
| 2015-08-21 | $75.34 | $75.45 | $73.90 | $73.94 | $61.11 | 8,359 |
| 2015-08-20 | $76.68 | $76.68 | $76.06 | $76.34 | $63.09 | 9,488 |
| 2015-08-19 | $76.76 | $77.39 | $76.51 | $76.74 | $63.42 | 35,021 |
Nestle SA (NSRGF) News Headlines
.jpg)
Consumers are tired of inflation. But some retailers fear falling prices
Deflation could put pressure on retailers and brands to drive more volume, debut innovative products and find other ways to cover costs such as highe…
cnbc.com Feb. 25, 2024Recent Nestle SA (NSRGF) News
Similar Companies to Nestle SA (NSRGF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |