Nexstar Media Group Inc - Class A (NXST) Exchange: NASDAQ
Data as of May 9, 2025
$151.99 ($-0.99) -0.65%
Nexstar Media Group Inc - Class A - Daily Information
Click for more stock information on Nexstar Media Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $153.00 |
| Previous Close | $151.99 |
| High | $154.83 |
| Low | $148.10 |
| Adjusted Open | $153.00 |
| Previous Adjusted Close | $151.99 |
| Adjusted High | $154.83 |
| Adjusted Low | $148.10 |
About Nexstar Media Group Inc - Class A (NXST)
Nexstar Media Group Inc - Class A (NXST) is an American multimedia company that owns, operates, and programs 175 television stations and related digital multicast signals in 115 markets across the United States. It is headquartered in Irving, Texas and was founded in 1996. Since then, it has dramatically grown to become one of the largest broadcasters in the country. It currently has over 8,000 employees and a market cap of nearly $6 billion USD. Nexstar is known for its local content and also owns websites, streaming applications, a sports production studio, and other media production services.
Invest in Nexstar Media Group Inc - Class A (NXST)
Historical Stock Data for Nexstar Media Group Inc - Class A (NXST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $153.00 | $154.83 | $148.10 | $151.99 | $151.99 | 707,789 |
| 2025-04-10 | $157.60 | $157.60 | $148.03 | $152.98 | $152.98 | 842,447 |
| 2025-04-09 | $145.80 | $161.29 | $143.32 | $159.40 | $159.40 | 834,533 |
| 2025-04-08 | $156.56 | $157.02 | $145.79 | $147.79 | $147.79 | 635,075 |
| 2025-04-07 | $149.90 | $159.58 | $147.02 | $150.67 | $150.67 | 645,538 |
| 2025-04-04 | $161.44 | $161.97 | $152.83 | $153.42 | $153.42 | 930,637 |
| 2025-04-03 | $176.06 | $177.86 | $166.84 | $166.96 | $166.96 | 784,449 |
| 2025-04-02 | $176.13 | $181.96 | $175.60 | $181.86 | $181.86 | 319,986 |
| 2025-04-01 | $178.78 | $181.21 | $176.59 | $178.76 | $178.76 | 532,014 |
| 2025-03-31 | $176.47 | $179.90 | $175.65 | $179.22 | $179.22 | 373,892 |
| 2025-03-28 | $178.51 | $182.00 | $174.58 | $176.45 | $176.45 | 410,199 |
| 2025-03-27 | $181.65 | $183.21 | $179.00 | $179.49 | $179.49 | 335,925 |
| 2025-03-26 | $181.20 | $183.57 | $180.49 | $182.75 | $182.75 | 489,407 |
| 2025-03-25 | $177.91 | $181.20 | $177.55 | $181.00 | $181.00 | 484,487 |
| 2025-03-24 | $178.42 | $178.98 | $175.57 | $177.40 | $177.40 | 635,264 |
| 2025-03-21 | $177.98 | $179.47 | $174.55 | $176.99 | $176.99 | 2,599,637 |
| 2025-03-20 | $177.03 | $179.78 | $176.97 | $177.38 | $177.38 | 445,081 |
| 2025-03-19 | $174.29 | $179.53 | $174.29 | $179.28 | $179.28 | 431,272 |
| 2025-03-18 | $174.49 | $175.00 | $171.85 | $174.52 | $174.52 | 475,579 |
| 2025-03-17 | $171.20 | $174.37 | $170.51 | $174.01 | $174.01 | 726,274 |
| 2025-03-14 | $168.98 | $170.39 | $167.24 | $169.88 | $169.88 | 596,758 |
| 2025-03-13 | $169.50 | $172.16 | $168.39 | $168.55 | $168.55 | 479,114 |
| 2025-03-12 | $170.18 | $170.68 | $166.49 | $169.16 | $169.16 | 683,060 |
| 2025-03-11 | $176.41 | $178.15 | $168.77 | $169.06 | $169.06 | 817,124 |
| 2025-03-10 | $178.22 | $181.13 | $176.72 | $176.94 | $176.94 | 883,304 |
| 2025-03-07 | $173.07 | $178.68 | $173.02 | $177.85 | $177.85 | 609,980 |
| 2025-03-06 | $167.84 | $172.85 | $166.80 | $172.59 | $172.59 | 632,626 |
| 2025-03-05 | $169.94 | $171.17 | $166.23 | $169.63 | $169.63 | 444,540 |
| 2025-03-04 | $173.22 | $173.45 | $166.89 | $169.75 | $169.75 | 624,745 |
| 2025-03-03 | $169.15 | $173.11 | $168.63 | $172.96 | $172.96 | 814,843 |
| 2025-02-28 | $163.54 | $171.95 | $163.54 | $169.15 | $169.15 | 1,142,288 |
| 2025-02-27 | $163.00 | $169.80 | $156.51 | $162.58 | $162.58 | 1,217,863 |
| 2025-02-26 | $149.45 | $152.02 | $146.04 | $146.34 | $146.34 | 547,188 |
| 2025-02-25 | $150.97 | $152.75 | $147.96 | $149.23 | $149.23 | 366,407 |
| 2025-02-24 | $149.56 | $152.93 | $147.13 | $150.59 | $150.59 | 338,405 |
| 2025-02-21 | $156.05 | $157.09 | $148.95 | $149.56 | $149.56 | 447,825 |
| 2025-02-20 | $153.75 | $154.96 | $152.33 | $154.58 | $154.58 | 254,250 |
| 2025-02-19 | $153.56 | $155.69 | $153.18 | $154.34 | $154.34 | 241,714 |
| 2025-02-18 | $152.56 | $154.88 | $151.52 | $154.49 | $154.49 | 279,788 |
| 2025-02-14 | $152.20 | $154.62 | $151.10 | $153.34 | $153.34 | 278,985 |
| 2025-02-13 | $150.00 | $151.27 | $149.48 | $150.76 | $150.76 | 390,864 |
| 2025-02-12 | $149.74 | $151.28 | $149.61 | $149.75 | $149.75 | 240,741 |
| 2025-02-11 | $150.61 | $153.50 | $150.61 | $153.06 | $151.18 | 258,667 |
| 2025-02-10 | $152.11 | $152.67 | $149.53 | $151.46 | $149.60 | 309,452 |
| 2025-02-07 | $152.37 | $152.75 | $150.94 | $151.40 | $149.54 | 367,348 |
| 2025-02-06 | $154.12 | $155.55 | $151.40 | $151.65 | $149.79 | 213,920 |
| 2025-02-05 | $153.67 | $154.93 | $152.98 | $153.85 | $151.96 | 215,554 |
| 2025-02-04 | $152.91 | $154.66 | $152.70 | $153.89 | $152.00 | 264,147 |
| 2025-02-03 | $150.10 | $154.08 | $149.25 | $152.23 | $150.36 | 247,757 |
| 2025-01-31 | $156.71 | $158.02 | $152.14 | $153.22 | $151.34 | 391,682 |
| 2025-01-30 | $157.37 | $158.03 | $155.95 | $156.89 | $154.97 | 280,077 |
| 2025-01-29 | $159.58 | $159.58 | $155.03 | $156.83 | $154.91 | 300,233 |
| 2025-01-28 | $157.18 | $158.07 | $156.47 | $157.23 | $155.30 | 221,224 |
| 2025-01-27 | $158.63 | $160.15 | $157.17 | $157.42 | $155.49 | 336,608 |
| 2025-01-24 | $156.59 | $159.25 | $156.03 | $157.72 | $155.79 | 243,975 |
| 2025-01-23 | $154.81 | $156.75 | $154.81 | $156.39 | $154.47 | 247,787 |
| 2025-01-22 | $152.82 | $156.50 | $152.01 | $154.70 | $152.80 | 217,959 |
| 2025-01-21 | $153.35 | $154.12 | $152.35 | $153.57 | $151.69 | 265,589 |
| 2025-01-17 | $153.97 | $154.06 | $151.95 | $152.86 | $150.98 | 190,145 |
| 2025-01-16 | $153.60 | $154.51 | $151.52 | $151.68 | $149.82 | 205,852 |
| 2025-01-15 | $155.50 | $157.28 | $153.74 | $154.19 | $152.30 | 274,635 |
| 2025-01-14 | $152.50 | $153.73 | $151.10 | $151.98 | $150.12 | 287,078 |
| 2025-01-13 | $150.02 | $151.40 | $149.00 | $151.23 | $149.37 | 313,744 |
| 2025-01-10 | $156.50 | $157.81 | $147.83 | $150.43 | $148.58 | 463,026 |
| 2025-01-08 | $160.13 | $160.61 | $157.26 | $157.53 | $155.60 | 281,982 |
| 2025-01-07 | $163.67 | $164.71 | $160.15 | $161.29 | $159.31 | 307,548 |
| 2025-01-06 | $161.35 | $165.39 | $161.34 | $163.22 | $161.22 | 243,796 |
| 2025-01-03 | $159.23 | $161.00 | $158.01 | $160.83 | $160.83 | 184,769 |
| 2025-01-02 | $158.81 | $160.03 | $157.72 | $159.29 | $159.29 | 339,456 |
| 2024-12-31 | $157.86 | $158.83 | $155.91 | $157.97 | $157.97 | 379,660 |
| 2024-12-30 | $158.90 | $159.32 | $156.52 | $157.10 | $157.10 | 257,543 |
| 2024-12-27 | $159.74 | $160.53 | $157.95 | $159.14 | $159.14 | 166,312 |
| 2024-12-26 | $158.91 | $161.24 | $158.36 | $159.93 | $159.93 | 180,255 |
| 2024-12-24 | $158.36 | $160.12 | $156.83 | $159.93 | $159.93 | 162,464 |
| 2024-12-23 | $158.17 | $158.66 | $156.14 | $158.22 | $158.22 | 378,744 |
| 2024-12-20 | $157.42 | $161.04 | $156.74 | $158.49 | $158.49 | 2,159,079 |
| 2024-12-19 | $159.64 | $160.99 | $156.59 | $157.01 | $157.01 | 416,697 |
| 2024-12-18 | $162.23 | $164.74 | $157.71 | $158.98 | $158.98 | 441,577 |
| 2024-12-17 | $163.13 | $163.13 | $160.87 | $161.46 | $161.46 | 380,765 |
| 2024-12-16 | $162.61 | $165.78 | $162.50 | $163.33 | $163.33 | 358,926 |
| 2024-12-13 | $165.00 | $165.67 | $162.14 | $164.60 | $164.60 | 455,016 |
| 2024-12-12 | $163.84 | $166.47 | $163.09 | $165.00 | $165.00 | 514,812 |
| 2024-12-11 | $169.99 | $169.99 | $163.59 | $163.59 | $163.59 | 499,619 |
| 2024-12-10 | $167.50 | $169.68 | $165.25 | $169.15 | $169.15 | 244,692 |
| 2024-12-09 | $170.69 | $172.71 | $166.98 | $167.54 | $167.54 | 279,929 |
| 2024-12-06 | $171.02 | $171.02 | $168.81 | $170.17 | $170.17 | 178,934 |
| 2024-12-05 | $173.53 | $173.64 | $170.94 | $171.09 | $171.09 | 215,715 |
| 2024-12-04 | $170.18 | $173.20 | $168.58 | $172.94 | $172.94 | 253,514 |
| 2024-12-03 | $173.63 | $174.43 | $169.44 | $170.41 | $170.41 | 243,606 |
| 2024-12-02 | $170.64 | $173.51 | $168.73 | $173.16 | $173.16 | 282,961 |
| 2024-11-29 | $172.28 | $173.00 | $170.25 | $170.59 | $170.59 | 145,935 |
| 2024-11-27 | $171.25 | $173.10 | $170.87 | $171.15 | $171.15 | 236,356 |
| 2024-11-26 | $169.39 | $170.95 | $168.30 | $170.29 | $170.29 | 224,118 |
| 2024-11-25 | $171.22 | $172.99 | $170.21 | $170.61 | $170.61 | 329,558 |
| 2024-11-22 | $170.00 | $171.88 | $168.65 | $169.75 | $169.75 | 374,430 |
| 2024-11-21 | $166.55 | $169.31 | $164.95 | $169.12 | $169.12 | 296,848 |
| 2024-11-20 | $162.58 | $166.93 | $162.21 | $166.83 | $166.83 | 330,304 |
| 2024-11-19 | $160.63 | $164.10 | $159.11 | $163.52 | $163.52 | 306,529 |
| 2024-11-18 | $162.14 | $163.31 | $159.88 | $162.18 | $162.18 | 341,980 |
| 2024-11-15 | $165.01 | $166.02 | $160.97 | $161.84 | $161.84 | 429,462 |
| 2024-11-14 | $167.07 | $167.39 | $164.55 | $166.18 | $164.46 | 295,187 |
| 2024-11-13 | $168.61 | $168.61 | $164.90 | $166.08 | $164.36 | 328,783 |
| 2024-11-12 | $171.13 | $171.87 | $167.08 | $168.18 | $166.44 | 347,723 |
| 2024-11-11 | $167.00 | $172.45 | $166.00 | $171.01 | $169.24 | 511,302 |
| 2024-11-08 | $185.79 | $185.79 | $163.92 | $166.04 | $166.04 | 1,148,413 |
| 2024-11-07 | $190.00 | $191.86 | $185.55 | $188.50 | $188.50 | 724,233 |
| 2024-11-06 | $179.26 | $184.90 | $177.34 | $183.25 | $183.25 | 719,991 |
| 2024-11-05 | $172.94 | $175.18 | $171.45 | $172.87 | $172.87 | 347,498 |
| 2024-11-04 | $177.78 | $178.75 | $173.33 | $173.58 | $173.58 | 287,015 |
| 2024-11-01 | $175.94 | $178.77 | $171.45 | $177.08 | $177.08 | 353,401 |
| 2024-10-31 | $178.60 | $181.11 | $175.64 | $175.92 | $175.92 | 256,657 |
| 2024-10-30 | $176.39 | $182.50 | $176.39 | $178.41 | $178.41 | 298,763 |
| 2024-10-29 | $173.75 | $177.45 | $173.39 | $176.47 | $176.47 | 251,896 |
| 2024-10-28 | $172.58 | $174.75 | $171.97 | $173.81 | $173.81 | 201,344 |
| 2024-10-25 | $171.26 | $174.33 | $170.87 | $170.93 | $170.93 | 219,256 |
| 2024-10-24 | $170.02 | $170.12 | $168.46 | $169.59 | $169.59 | 293,619 |
| 2024-10-23 | $170.37 | $171.96 | $167.03 | $169.03 | $169.03 | 228,868 |
| 2024-10-22 | $171.57 | $173.31 | $170.00 | $170.38 | $170.38 | 235,763 |
| 2024-10-21 | $173.49 | $173.97 | $170.09 | $171.03 | $171.03 | 223,233 |
| 2024-10-18 | $172.21 | $173.92 | $171.39 | $173.47 | $173.47 | 197,926 |
| 2024-10-17 | $171.15 | $172.68 | $170.56 | $172.33 | $172.33 | 205,712 |
| 2024-10-16 | $168.77 | $173.21 | $168.77 | $172.00 | $172.00 | 236,206 |
| 2024-10-15 | $169.01 | $169.97 | $166.91 | $167.50 | $167.50 | 297,468 |
| 2024-10-14 | $169.06 | $169.06 | $166.48 | $168.48 | $168.48 | 186,508 |
| 2024-10-11 | $166.96 | $170.88 | $166.76 | $169.67 | $169.67 | 227,479 |
| 2024-10-10 | $165.80 | $166.59 | $164.08 | $166.42 | $166.42 | 299,448 |
| 2024-10-09 | $162.30 | $166.78 | $162.26 | $165.80 | $165.80 | 237,500 |
| 2024-10-08 | $163.10 | $163.50 | $161.51 | $163.19 | $163.19 | 151,779 |
| 2024-10-07 | $164.42 | $165.54 | $162.39 | $163.45 | $163.45 | 159,747 |
| 2024-10-04 | $163.98 | $165.90 | $162.49 | $164.25 | $164.25 | 201,480 |
| 2024-10-03 | $162.51 | $163.55 | $161.80 | $162.64 | $162.64 | 224,769 |
| 2024-10-02 | $163.60 | $164.76 | $163.18 | $163.84 | $163.84 | 165,214 |
| 2024-10-01 | $164.89 | $165.60 | $162.70 | $164.82 | $164.82 | 328,006 |
| 2024-09-30 | $166.27 | $167.65 | $165.02 | $165.35 | $165.35 | 225,117 |
| 2024-09-27 | $166.61 | $168.85 | $164.65 | $166.38 | $166.38 | 210,925 |
| 2024-09-26 | $163.88 | $166.45 | $163.88 | $164.73 | $164.73 | 270,392 |
| 2024-09-25 | $167.58 | $167.93 | $162.24 | $162.54 | $162.54 | 258,993 |
| 2024-09-24 | $166.85 | $168.59 | $166.29 | $167.58 | $167.58 | 401,900 |
| 2024-09-23 | $167.56 | $167.56 | $163.68 | $165.74 | $165.74 | 485,634 |
| 2024-09-20 | $167.57 | $168.62 | $165.13 | $166.40 | $166.40 | 674,542 |
| 2024-09-19 | $170.64 | $171.15 | $167.53 | $167.66 | $167.66 | 541,816 |
| 2024-09-18 | $169.77 | $172.76 | $167.66 | $167.92 | $167.92 | 237,357 |
| 2024-09-17 | $167.99 | $170.22 | $166.87 | $169.02 | $169.02 | 238,576 |
| 2024-09-16 | $167.50 | $168.34 | $165.34 | $166.45 | $166.45 | 283,183 |
| 2024-09-13 | $162.05 | $167.26 | $162.05 | $166.97 | $166.97 | 191,283 |
| 2024-09-12 | $162.19 | $162.84 | $158.13 | $160.59 | $160.59 | 367,699 |
| 2024-09-11 | $161.61 | $161.61 | $157.07 | $160.89 | $160.89 | 225,805 |
| 2024-09-10 | $163.03 | $163.03 | $159.77 | $162.01 | $162.01 | 197,188 |
| 2024-09-09 | $161.62 | $163.79 | $160.55 | $162.76 | $162.76 | 256,007 |
| 2024-09-06 | $162.69 | $164.62 | $160.83 | $161.45 | $161.45 | 234,182 |
| 2024-09-05 | $168.75 | $168.94 | $162.43 | $162.78 | $162.78 | 197,914 |
| 2024-09-04 | $166.47 | $169.81 | $166.35 | $167.47 | $167.47 | 195,894 |
| 2024-09-03 | $169.86 | $171.19 | $165.55 | $166.49 | $166.49 | 211,405 |
| 2024-08-30 | $169.72 | $171.03 | $168.64 | $170.88 | $170.88 | 277,084 |
| 2024-08-29 | $170.05 | $171.11 | $168.62 | $168.64 | $168.64 | 183,958 |
| 2024-08-28 | $168.20 | $170.40 | $168.20 | $169.33 | $169.33 | 191,005 |
| 2024-08-27 | $170.28 | $171.82 | $169.07 | $169.21 | $169.21 | 191,944 |
| 2024-08-26 | $172.67 | $173.49 | $170.50 | $170.61 | $170.61 | 207,490 |
| 2024-08-23 | $168.80 | $172.47 | $168.80 | $171.55 | $171.55 | 229,877 |
| 2024-08-22 | $169.99 | $170.89 | $166.69 | $167.59 | $167.59 | 186,499 |
| 2024-08-21 | $168.37 | $169.43 | $166.24 | $169.10 | $169.10 | 217,047 |
| 2024-08-20 | $166.51 | $167.84 | $165.89 | $166.76 | $166.76 | 146,968 |
| 2024-08-19 | $162.88 | $167.65 | $162.88 | $167.19 | $167.19 | 227,822 |
| 2024-08-16 | $160.73 | $164.67 | $160.73 | $164.09 | $164.09 | 318,600 |
| 2024-08-15 | $160.69 | $162.57 | $159.74 | $160.61 | $160.61 | 300,512 |
| 2024-08-14 | $157.81 | $159.16 | $156.32 | $158.85 | $158.85 | 405,144 |
| 2024-08-13 | $156.06 | $158.92 | $155.40 | $157.30 | $157.30 | 286,514 |
| 2024-08-12 | $157.16 | $157.16 | $152.32 | $154.25 | $154.25 | 305,101 |
| 2024-08-09 | $162.37 | $162.40 | $157.73 | $158.29 | $158.29 | 370,822 |
| 2024-08-08 | $166.32 | $167.67 | $161.00 | $163.55 | $161.82 | 467,673 |
| 2024-08-07 | $175.50 | $175.50 | $170.72 | $171.90 | $170.08 | 286,253 |
| 2024-08-06 | $168.45 | $174.16 | $167.66 | $172.02 | $170.20 | 269,114 |
| 2024-08-05 | $168.54 | $172.06 | $166.13 | $168.45 | $166.67 | 317,547 |
| 2024-08-02 | $176.12 | $178.92 | $174.56 | $176.87 | $175.00 | 332,355 |
| 2024-08-01 | $186.01 | $187.27 | $178.85 | $179.88 | $177.98 | 210,582 |
| 2024-07-31 | $185.33 | $187.27 | $183.66 | $184.79 | $182.84 | 320,499 |
| 2024-07-30 | $184.05 | $185.01 | $181.53 | $184.47 | $182.52 | 382,254 |
| 2024-07-29 | $184.17 | $184.41 | $180.99 | $182.36 | $180.43 | 332,911 |
| 2024-07-26 | $181.54 | $184.21 | $179.82 | $183.36 | $183.36 | 224,207 |
| 2024-07-25 | $175.20 | $178.39 | $174.29 | $177.22 | $177.22 | 237,088 |
| 2024-07-24 | $177.59 | $180.30 | $174.78 | $175.00 | $175.00 | 225,137 |
| 2024-07-23 | $176.33 | $179.59 | $176.00 | $177.68 | $177.68 | 203,899 |
| 2024-07-22 | $175.84 | $177.60 | $173.69 | $177.54 | $177.54 | 351,179 |
| 2024-07-19 | $176.01 | $177.04 | $174.14 | $175.37 | $175.37 | 216,623 |
| 2024-07-18 | $181.93 | $183.99 | $175.94 | $176.47 | $176.47 | 290,593 |
| 2024-07-17 | $179.14 | $183.34 | $177.18 | $181.66 | $181.66 | 342,954 |
| 2024-07-16 | $174.03 | $181.04 | $173.51 | $180.30 | $180.30 | 394,145 |
| 2024-07-15 | $174.89 | $175.89 | $172.84 | $173.16 | $173.16 | 307,736 |
| 2024-07-12 | $176.75 | $177.01 | $174.01 | $174.06 | $174.06 | 237,356 |
| 2024-07-11 | $173.81 | $175.82 | $173.15 | $174.87 | $174.87 | 244,207 |
| 2024-07-10 | $167.53 | $171.01 | $167.37 | $170.90 | $170.90 | 284,029 |
| 2024-07-09 | $164.97 | $167.75 | $164.69 | $166.89 | $166.89 | 206,251 |
| 2024-07-08 | $167.73 | $168.40 | $164.89 | $165.02 | $165.02 | 256,962 |
| 2024-07-05 | $166.42 | $168.37 | $164.55 | $167.55 | $167.55 | 448,404 |
| 2024-07-03 | $167.00 | $170.66 | $165.95 | $167.47 | $167.47 | 155,557 |
| 2024-07-02 | $166.51 | $166.94 | $164.54 | $166.57 | $166.57 | 244,812 |
| 2024-07-01 | $166.34 | $169.49 | $165.36 | $166.33 | $166.33 | 424,465 |
| 2024-06-28 | $161.00 | $166.65 | $160.91 | $166.01 | $166.01 | 601,001 |
| 2024-06-27 | $156.92 | $159.90 | $155.88 | $159.80 | $159.80 | 192,093 |
| 2024-06-26 | $155.84 | $157.18 | $155.50 | $156.74 | $156.74 | 253,421 |
| 2024-06-25 | $157.39 | $157.74 | $154.16 | $157.23 | $157.23 | 291,708 |
| 2024-06-24 | $157.59 | $159.09 | $156.22 | $157.80 | $157.80 | 328,390 |
| 2024-06-21 | $155.91 | $158.56 | $155.13 | $156.97 | $156.97 | 2,534,687 |
| 2024-06-20 | $151.53 | $156.15 | $151.20 | $155.38 | $155.38 | 321,855 |
| 2024-06-18 | $152.13 | $154.44 | $150.62 | $151.94 | $151.94 | 400,514 |
| 2024-06-17 | $150.56 | $152.49 | $147.25 | $151.91 | $151.91 | 497,193 |
| 2024-06-14 | $150.85 | $152.30 | $149.02 | $150.56 | $150.56 | 386,420 |
| 2024-06-13 | $154.99 | $155.15 | $152.08 | $153.00 | $153.00 | 340,585 |
| 2024-06-12 | $157.20 | $160.51 | $155.51 | $155.89 | $155.89 | 468,781 |
| 2024-06-11 | $153.48 | $155.71 | $151.89 | $153.52 | $153.52 | 233,975 |
| 2024-06-10 | $154.36 | $155.35 | $151.26 | $153.82 | $153.82 | 380,368 |
| 2024-06-07 | $155.31 | $158.72 | $154.59 | $156.47 | $156.47 | 195,880 |
| 2024-06-06 | $157.11 | $159.45 | $156.38 | $156.74 | $156.74 | 202,656 |
| 2024-06-05 | $158.88 | $160.19 | $156.01 | $158.34 | $158.34 | 217,916 |
| 2024-06-04 | $162.05 | $162.60 | $157.40 | $158.21 | $158.21 | 676,314 |
| 2024-06-03 | $166.74 | $167.23 | $162.56 | $163.09 | $163.09 | 295,176 |
| 2024-05-31 | $163.48 | $165.82 | $162.95 | $165.69 | $165.69 | 437,158 |
| 2024-05-30 | $157.25 | $163.67 | $156.72 | $163.46 | $163.46 | 325,962 |
| 2024-05-29 | $156.06 | $157.34 | $154.57 | $156.55 | $156.55 | 271,588 |
| 2024-05-28 | $158.56 | $159.87 | $156.89 | $157.72 | $157.72 | 226,991 |
| 2024-05-24 | $159.13 | $159.95 | $155.95 | $158.25 | $158.25 | 346,509 |
| 2024-05-23 | $161.59 | $161.60 | $157.34 | $157.63 | $157.63 | 279,578 |
| 2024-05-22 | $160.78 | $165.08 | $160.50 | $161.42 | $161.42 | 333,230 |
| 2024-05-21 | $166.00 | $167.58 | $161.90 | $162.18 | $162.18 | 445,649 |
| 2024-05-20 | $169.56 | $170.25 | $166.25 | $167.21 | $167.21 | 260,452 |
| 2024-05-17 | $170.54 | $172.96 | $169.12 | $169.56 | $169.56 | 250,901 |
| 2024-05-16 | $173.87 | $174.00 | $170.34 | $170.54 | $170.54 | 344,097 |
| 2024-05-15 | $181.51 | $181.59 | $172.82 | $173.96 | $173.96 | 358,654 |
| 2024-05-14 | $176.67 | $185.42 | $176.67 | $179.69 | $179.69 | 408,614 |
| 2024-05-13 | $177.38 | $178.00 | $173.78 | $174.21 | $174.21 | 354,954 |
| 2024-05-10 | $178.00 | $178.00 | $171.34 | $172.30 | $172.30 | 341,558 |
| 2024-05-09 | $171.60 | $179.92 | $166.61 | $177.94 | $177.94 | 587,337 |
| 2024-05-08 | $166.38 | $169.76 | $163.82 | $168.11 | $166.53 | 356,285 |
| 2024-05-07 | $168.27 | $169.65 | $166.31 | $166.39 | $164.82 | 274,995 |
| 2024-05-06 | $168.52 | $169.55 | $167.94 | $168.26 | $166.68 | 183,261 |
| 2024-05-03 | $166.73 | $168.36 | $165.48 | $166.56 | $164.99 | 272,399 |
| 2024-05-02 | $164.46 | $164.57 | $161.96 | $164.30 | $162.75 | 294,818 |
| 2024-05-01 | $160.39 | $163.91 | $160.01 | $161.65 | $160.13 | 316,933 |
| 2024-04-30 | $163.51 | $163.51 | $158.98 | $160.06 | $158.55 | 225,999 |
| 2024-04-29 | $160.00 | $165.70 | $159.99 | $164.75 | $163.20 | 225,270 |
| 2024-04-26 | $160.80 | $162.00 | $158.42 | $158.92 | $157.42 | 250,869 |
| 2024-04-25 | $161.72 | $162.66 | $160.22 | $160.98 | $159.47 | 181,718 |
| 2024-04-24 | $162.96 | $164.56 | $162.83 | $164.11 | $162.57 | 210,832 |
| 2024-04-23 | $160.64 | $164.45 | $160.64 | $163.11 | $161.58 | 265,200 |
| 2024-04-22 | $166.00 | $166.00 | $160.73 | $161.01 | $159.50 | 348,134 |
| 2024-04-19 | $162.27 | $165.51 | $160.00 | $165.25 | $163.70 | 188,199 |
| 2024-04-18 | $159.99 | $163.97 | $159.68 | $161.96 | $160.44 | 216,300 |
| 2024-04-17 | $160.53 | $161.40 | $158.50 | $158.87 | $157.38 | 210,440 |
| 2024-04-16 | $159.63 | $160.23 | $156.89 | $159.05 | $159.05 | 197,544 |
| 2024-04-15 | $160.50 | $162.79 | $159.19 | $159.87 | $159.87 | 269,092 |
| 2024-04-12 | $162.19 | $162.75 | $159.46 | $159.78 | $159.78 | 255,181 |
| 2024-04-11 | $162.95 | $164.91 | $161.95 | $163.16 | $163.16 | 230,502 |
| 2024-04-10 | $166.20 | $166.20 | $160.79 | $162.95 | $162.95 | 268,434 |
| 2024-04-09 | $165.87 | $169.27 | $164.76 | $169.07 | $169.07 | 204,636 |
| 2024-04-08 | $167.89 | $169.51 | $165.49 | $165.83 | $165.83 | 196,180 |
| 2024-04-05 | $167.88 | $169.32 | $166.80 | $167.46 | $167.46 | 196,880 |
| 2024-04-04 | $171.34 | $173.28 | $168.05 | $168.26 | $168.26 | 159,612 |
| 2024-04-03 | $168.40 | $170.35 | $166.60 | $169.88 | $169.88 | 198,252 |
| 2024-04-02 | $169.19 | $170.93 | $166.95 | $167.98 | $167.98 | 207,487 |
| 2024-04-01 | $172.99 | $172.99 | $167.91 | $170.13 | $170.13 | 230,908 |
| 2024-03-28 | $171.89 | $173.34 | $171.40 | $172.29 | $172.29 | 166,418 |
| 2024-03-27 | $170.00 | $172.23 | $169.73 | $171.89 | $171.89 | 221,069 |
| 2024-03-26 | $168.39 | $169.36 | $167.24 | $168.74 | $168.74 | 198,546 |
| 2024-03-25 | $166.03 | $168.54 | $166.03 | $167.16 | $167.16 | 201,965 |
| 2024-03-22 | $167.50 | $167.62 | $163.23 | $164.76 | $164.76 | 299,608 |
| 2024-03-21 | $168.00 | $168.63 | $164.67 | $167.51 | $167.51 | 299,307 |
| 2024-03-20 | $164.01 | $167.42 | $161.95 | $166.82 | $166.82 | 327,644 |
| 2024-03-19 | $159.16 | $165.16 | $159.16 | $164.05 | $164.05 | 373,835 |
| 2024-03-18 | $162.00 | $162.48 | $157.75 | $159.45 | $159.45 | 502,092 |
| 2024-03-15 | $166.28 | $168.66 | $163.07 | $163.46 | $163.46 | 2,642,225 |
| 2024-03-14 | $168.95 | $168.95 | $163.92 | $166.52 | $166.52 | 333,353 |
| 2024-03-13 | $165.35 | $169.90 | $165.35 | $169.35 | $169.35 | 416,492 |
| 2024-03-12 | $166.11 | $166.54 | $164.44 | $165.37 | $165.37 | 298,910 |
| 2024-03-11 | $162.17 | $167.23 | $162.17 | $165.83 | $165.83 | 396,304 |
| 2024-03-08 | $162.86 | $165.34 | $161.86 | $163.50 | $163.50 | 363,247 |
| 2024-03-07 | $161.50 | $163.45 | $161.27 | $162.45 | $162.45 | 514,349 |
| 2024-03-06 | $161.99 | $166.25 | $160.13 | $160.65 | $160.65 | 620,256 |
| 2024-03-05 | $155.50 | $160.69 | $154.82 | $157.31 | $157.31 | 365,019 |
| 2024-03-04 | $163.67 | $163.99 | $155.79 | $156.10 | $156.10 | 589,237 |
| 2024-03-01 | $166.87 | $167.16 | $162.64 | $163.69 | $163.69 | 268,087 |
| 2024-02-29 | $165.63 | $173.62 | $165.63 | $166.17 | $166.17 | 399,160 |
| 2024-02-28 | $160.00 | $165.78 | $159.55 | $164.81 | $164.81 | 472,361 |
| 2024-02-27 | $161.72 | $164.50 | $161.05 | $162.40 | $162.40 | 489,422 |
| 2024-02-26 | $162.94 | $164.46 | $160.48 | $160.56 | $160.56 | 485,295 |
| 2024-02-23 | $169.56 | $170.05 | $162.78 | $163.69 | $163.69 | 601,204 |
| 2024-02-22 | $170.19 | $171.40 | $168.99 | $170.27 | $170.27 | 260,568 |
| 2024-02-21 | $169.10 | $170.80 | $166.59 | $170.19 | $170.19 | 322,498 |
| 2024-02-20 | $171.88 | $172.84 | $168.36 | $170.14 | $170.14 | 464,520 |
| 2024-02-16 | $172.27 | $174.86 | $171.66 | $173.77 | $173.77 | 405,858 |
| 2024-02-15 | $170.05 | $174.10 | $170.05 | $173.87 | $173.87 | 335,017 |
| 2024-02-14 | $167.04 | $170.03 | $164.53 | $169.89 | $169.89 | 405,441 |
| 2024-02-13 | $162.93 | $166.92 | $160.64 | $164.34 | $164.34 | 414,938 |
| 2024-02-12 | $163.80 | $169.45 | $163.74 | $168.97 | $168.97 | 433,421 |
| 2024-02-09 | $161.30 | $166.82 | $161.27 | $162.72 | $162.72 | 513,696 |
| 2024-02-08 | $158.13 | $161.18 | $154.17 | $160.88 | $160.88 | 567,448 |
| 2024-02-07 | $173.26 | $173.26 | $155.23 | $159.31 | $157.65 | 761,615 |
| 2024-02-06 | $171.08 | $173.95 | $171.08 | $172.92 | $171.12 | 165,005 |
| 2024-02-05 | $174.66 | $174.67 | $170.91 | $171.57 | $169.79 | 224,347 |
| 2024-02-02 | $177.43 | $178.44 | $175.46 | $176.73 | $174.89 | 194,830 |
| 2024-02-01 | $179.02 | $181.01 | $172.86 | $178.50 | $176.64 | 213,261 |
| 2024-01-31 | $180.23 | $183.68 | $177.65 | $177.71 | $175.86 | 286,392 |
| 2024-01-30 | $179.33 | $180.52 | $178.53 | $180.17 | $178.30 | 174,622 |
| 2024-01-29 | $179.40 | $181.39 | $178.75 | $179.96 | $178.09 | 191,924 |
| 2024-01-26 | $178.32 | $180.80 | $177.59 | $180.63 | $178.75 | 230,984 |
| 2024-01-25 | $174.92 | $177.55 | $174.49 | $176.73 | $174.89 | 211,598 |
| 2024-01-24 | $176.70 | $176.70 | $171.30 | $172.00 | $170.21 | 252,451 |
| 2024-01-23 | $178.76 | $180.00 | $173.50 | $173.57 | $171.77 | 254,501 |
| 2024-01-22 | $173.90 | $177.79 | $173.90 | $176.41 | $174.58 | 237,131 |
| 2024-01-19 | $168.43 | $172.83 | $166.58 | $172.53 | $172.53 | 158,356 |
| 2024-01-18 | $168.97 | $169.00 | $166.72 | $167.40 | $167.40 | 233,049 |
| 2024-01-17 | $166.47 | $170.46 | $165.59 | $167.57 | $167.57 | 310,558 |
| 2024-01-16 | $170.82 | $171.78 | $168.54 | $169.38 | $169.38 | 380,115 |
| 2024-01-12 | $172.79 | $174.06 | $170.82 | $171.82 | $171.82 | 339,418 |
| 2024-01-11 | $171.34 | $172.22 | $168.36 | $172.04 | $172.04 | 241,607 |
| 2024-01-10 | $172.32 | $172.69 | $169.14 | $170.75 | $170.75 | 298,462 |
| 2024-01-09 | $170.67 | $172.56 | $169.89 | $172.29 | $172.29 | 325,890 |
| 2024-01-08 | $160.84 | $172.71 | $159.84 | $172.12 | $172.12 | 450,096 |
| 2024-01-05 | $157.80 | $162.23 | $157.54 | $160.12 | $160.12 | 356,190 |
| 2024-01-04 | $157.40 | $158.95 | $155.75 | $158.51 | $158.51 | 237,555 |
| 2024-01-03 | $157.53 | $159.13 | $155.80 | $156.73 | $156.73 | 196,625 |
| 2024-01-02 | $156.12 | $161.90 | $154.98 | $160.22 | $160.22 | 280,561 |
| 2023-12-29 | $158.31 | $159.77 | $154.82 | $156.75 | $156.75 | 205,684 |
| 2023-12-28 | $156.74 | $160.26 | $156.74 | $158.87 | $158.87 | 130,337 |
| 2023-12-27 | $158.71 | $159.55 | $156.52 | $157.28 | $157.28 | 181,729 |
| 2023-12-26 | $156.34 | $159.15 | $155.00 | $158.31 | $158.31 | 186,867 |
| 2023-12-22 | $160.18 | $160.73 | $155.40 | $156.98 | $156.98 | 205,752 |
| 2023-12-21 | $157.10 | $160.08 | $155.22 | $159.37 | $159.37 | 188,591 |
| 2023-12-20 | $159.54 | $160.03 | $155.41 | $155.72 | $155.72 | 247,863 |
| 2023-12-19 | $157.25 | $159.87 | $157.25 | $159.54 | $159.54 | 266,473 |
| 2023-12-18 | $155.89 | $159.45 | $155.21 | $156.50 | $156.50 | 375,507 |
| 2023-12-15 | $156.89 | $157.15 | $151.52 | $154.63 | $154.63 | 1,401,263 |
| 2023-12-14 | $153.70 | $162.06 | $153.70 | $157.88 | $157.88 | 815,598 |
| 2023-12-13 | $143.31 | $152.10 | $142.25 | $151.44 | $151.44 | 477,384 |
| 2023-12-12 | $146.52 | $146.52 | $143.00 | $143.93 | $143.93 | 298,240 |
| 2023-12-11 | $147.51 | $147.51 | $144.27 | $146.39 | $146.39 | 242,583 |
| 2023-12-08 | $141.83 | $149.09 | $141.56 | $148.63 | $148.63 | 391,655 |
| 2023-12-07 | $142.72 | $144.78 | $141.86 | $142.39 | $142.39 | 247,487 |
| 2023-12-06 | $144.09 | $145.70 | $141.56 | $141.79 | $141.79 | 233,150 |
| 2023-12-05 | $147.81 | $148.40 | $141.38 | $142.29 | $142.29 | 308,584 |
| 2023-12-04 | $148.30 | $151.31 | $147.68 | $148.86 | $148.86 | 231,598 |
| 2023-12-01 | $142.00 | $149.21 | $141.45 | $149.12 | $149.12 | 361,822 |
| 2023-11-30 | $144.88 | $145.50 | $141.77 | $141.93 | $141.93 | 256,731 |
| 2023-11-29 | $144.25 | $145.47 | $142.24 | $144.66 | $144.66 | 313,890 |
| 2023-11-28 | $145.37 | $145.61 | $141.64 | $142.91 | $142.91 | 380,263 |
| 2023-11-27 | $148.35 | $149.98 | $146.06 | $146.13 | $146.13 | 382,913 |
| 2023-11-24 | $149.29 | $150.49 | $148.91 | $149.88 | $149.88 | 73,125 |
| 2023-11-22 | $150.39 | $151.89 | $148.30 | $149.44 | $149.44 | 193,846 |
| 2023-11-21 | $150.64 | $151.05 | $149.55 | $149.64 | $149.64 | 194,726 |
| 2023-11-20 | $149.89 | $152.73 | $148.00 | $151.17 | $151.17 | 271,036 |
| 2023-11-17 | $149.52 | $151.12 | $148.61 | $149.89 | $149.89 | 355,773 |
| 2023-11-16 | $149.29 | $150.44 | $145.42 | $147.33 | $147.33 | 372,742 |
| 2023-11-15 | $149.14 | $151.76 | $148.74 | $149.48 | $149.48 | 309,383 |
| 2023-11-14 | $148.76 | $150.48 | $148.00 | $148.97 | $148.97 | 476,016 |
| 2023-11-13 | $145.85 | $146.43 | $140.92 | $143.71 | $143.71 | 424,107 |
| 2023-11-10 | $144.73 | $146.56 | $143.10 | $146.34 | $146.34 | 243,523 |
| 2023-11-09 | $146.63 | $147.40 | $142.54 | $144.24 | $144.24 | 350,778 |
| 2023-11-08 | $146.93 | $153.20 | $141.06 | $147.40 | $146.03 | 635,005 |
| 2023-11-07 | $154.32 | $154.39 | $150.58 | $151.46 | $150.06 | 443,388 |
| 2023-11-06 | $156.45 | $156.77 | $152.97 | $153.80 | $152.37 | 431,741 |
| 2023-11-03 | $154.79 | $158.95 | $154.79 | $156.84 | $156.84 | 288,076 |
| 2023-11-02 | $142.89 | $151.29 | $142.89 | $150.97 | $150.97 | 429,731 |
| 2023-11-01 | $139.68 | $141.00 | $137.68 | $140.44 | $140.44 | 332,091 |
| 2023-10-31 | $138.23 | $141.12 | $138.23 | $140.08 | $140.08 | 222,992 |
| 2023-10-30 | $136.84 | $138.91 | $136.13 | $137.94 | $137.94 | 138,767 |
| 2023-10-27 | $136.96 | $139.63 | $135.24 | $135.50 | $135.50 | 210,681 |
| 2023-10-26 | $137.31 | $138.62 | $133.56 | $136.45 | $136.45 | 267,211 |
| 2023-10-25 | $139.64 | $140.92 | $137.37 | $137.76 | $137.76 | 266,160 |
| 2023-10-24 | $140.28 | $142.46 | $139.81 | $140.79 | $140.79 | 237,995 |
| 2023-10-23 | $139.40 | $141.78 | $138.02 | $139.17 | $139.17 | 238,113 |
| 2023-10-20 | $142.89 | $143.08 | $140.38 | $140.47 | $140.47 | 228,305 |
| 2023-10-19 | $143.51 | $145.19 | $142.13 | $142.86 | $142.86 | 206,131 |
| 2023-10-18 | $145.90 | $146.55 | $143.18 | $143.27 | $143.27 | 191,793 |
| 2023-10-17 | $144.31 | $149.00 | $144.25 | $147.17 | $147.17 | 282,846 |
| 2023-10-16 | $141.98 | $146.13 | $141.33 | $145.13 | $145.13 | 246,552 |
| 2023-10-13 | $139.78 | $141.28 | $139.42 | $140.51 | $140.51 | 195,315 |
| 2023-10-12 | $142.74 | $143.15 | $138.86 | $139.47 | $139.47 | 250,971 |
| 2023-10-11 | $142.65 | $144.81 | $141.79 | $142.73 | $142.73 | 214,906 |
| 2023-10-10 | $139.16 | $143.32 | $139.06 | $142.74 | $142.74 | 280,261 |
| 2023-10-09 | $136.11 | $139.73 | $133.95 | $138.48 | $138.48 | 239,851 |
| 2023-10-06 | $132.96 | $136.76 | $132.30 | $136.02 | $136.02 | 264,959 |
| 2023-10-05 | $135.01 | $135.59 | $133.08 | $133.75 | $133.75 | 203,549 |
| 2023-10-04 | $135.79 | $137.63 | $132.67 | $135.22 | $135.22 | 273,784 |
| 2023-10-03 | $139.44 | $139.89 | $135.15 | $135.64 | $135.64 | 324,892 |
| 2023-10-02 | $143.32 | $143.39 | $139.89 | $140.71 | $140.71 | 258,755 |
| 2023-09-29 | $141.62 | $144.34 | $141.50 | $143.37 | $143.37 | 382,514 |
| 2023-09-28 | $139.99 | $142.00 | $139.23 | $140.64 | $140.64 | 307,736 |
| 2023-09-27 | $137.87 | $140.59 | $137.74 | $139.81 | $139.81 | 354,263 |
| 2023-09-26 | $135.75 | $139.09 | $135.72 | $137.20 | $137.20 | 338,849 |
| 2023-09-25 | $138.92 | $139.79 | $136.28 | $136.96 | $136.96 | 344,918 |
| 2023-09-22 | $143.77 | $143.90 | $138.75 | $139.72 | $139.72 | 408,280 |
| 2023-09-21 | $141.49 | $145.96 | $139.33 | $143.70 | $143.70 | 594,197 |
| 2023-09-20 | $151.15 | $152.14 | $141.88 | $141.96 | $141.96 | 1,006,213 |
| 2023-09-19 | $149.77 | $152.08 | $147.46 | $150.98 | $150.98 | 506,508 |
| 2023-09-18 | $152.35 | $153.00 | $148.43 | $150.07 | $150.07 | 584,784 |
| 2023-09-15 | $157.32 | $159.48 | $151.79 | $152.04 | $152.04 | 1,729,134 |
| 2023-09-14 | $151.17 | $166.92 | $151.17 | $157.85 | $157.85 | 1,401,801 |
| 2023-09-13 | $147.94 | $150.27 | $145.20 | $149.61 | $149.61 | 783,624 |
| 2023-09-12 | $142.98 | $148.02 | $141.98 | $147.25 | $147.25 | 956,138 |
| 2023-09-11 | $134.72 | $144.87 | $134.72 | $142.98 | $142.98 | 1,394,587 |
| 2023-09-08 | $134.66 | $134.93 | $133.09 | $133.93 | $133.93 | 679,846 |
| 2023-09-07 | $139.40 | $140.53 | $133.32 | $133.65 | $133.65 | 1,131,210 |
| 2023-09-06 | $139.24 | $142.68 | $138.95 | $140.95 | $140.95 | 785,632 |
| 2023-09-05 | $142.96 | $144.45 | $140.00 | $140.23 | $140.23 | 947,399 |
| 2023-09-01 | $161.48 | $162.26 | $140.82 | $141.50 | $141.50 | 1,800,674 |
| 2023-08-31 | $166.03 | $166.64 | $162.48 | $162.80 | $162.80 | 203,380 |
| 2023-08-30 | $165.10 | $167.04 | $163.66 | $165.99 | $165.99 | 314,485 |
| 2023-08-29 | $160.55 | $165.16 | $159.59 | $164.62 | $164.62 | 238,177 |
| 2023-08-28 | $157.30 | $161.22 | $157.30 | $160.06 | $160.06 | 190,751 |
| 2023-08-25 | $159.13 | $160.19 | $156.98 | $157.08 | $157.08 | 210,949 |
| 2023-08-24 | $155.80 | $159.86 | $155.80 | $158.31 | $158.31 | 321,391 |
| 2023-08-23 | $157.13 | $158.08 | $156.35 | $156.72 | $156.72 | 240,389 |
| 2023-08-22 | $160.75 | $161.90 | $155.75 | $156.82 | $156.82 | 284,514 |
| 2023-08-21 | $157.56 | $161.57 | $157.22 | $161.00 | $161.00 | 247,287 |
| 2023-08-18 | $156.46 | $159.24 | $156.35 | $157.61 | $157.61 | 244,924 |
| 2023-08-17 | $156.38 | $158.22 | $155.36 | $157.73 | $157.73 | 268,424 |
| 2023-08-16 | $160.99 | $162.46 | $156.41 | $156.56 | $156.56 | 273,971 |
| 2023-08-15 | $160.16 | $162.54 | $159.17 | $161.84 | $161.84 | 286,215 |
| 2023-08-14 | $163.59 | $163.59 | $159.50 | $162.09 | $162.09 | 412,155 |
| 2023-08-11 | $164.26 | $165.89 | $163.53 | $164.75 | $164.75 | 330,842 |
| 2023-08-10 | $165.19 | $167.65 | $164.35 | $165.43 | $165.43 | 249,851 |
| 2023-08-09 | $175.14 | $175.14 | $165.04 | $165.19 | $165.19 | 559,839 |
| 2023-08-08 | $177.00 | $182.86 | $174.43 | $176.73 | $175.30 | 558,679 |
| 2023-08-07 | $183.14 | $186.88 | $181.04 | $184.13 | $182.64 | 650,323 |
| 2023-08-04 | $175.27 | $182.18 | $175.27 | $181.73 | $180.26 | 318,793 |
| 2023-08-03 | $179.25 | $179.27 | $175.24 | $175.54 | $175.54 | 302,660 |
| 2023-08-02 | $181.17 | $182.30 | $179.29 | $179.91 | $179.91 | 246,833 |
| 2023-08-01 | $185.99 | $186.63 | $181.84 | $182.19 | $182.19 | 245,195 |
| 2023-07-31 | $182.53 | $187.32 | $182.53 | $186.72 | $186.72 | 239,248 |
| 2023-07-28 | $181.94 | $184.13 | $181.94 | $182.41 | $182.41 | 162,569 |
| 2023-07-27 | $183.00 | $184.28 | $180.00 | $180.28 | $180.28 | 211,932 |
| 2023-07-26 | $181.34 | $183.41 | $180.92 | $181.78 | $181.78 | 220,752 |
| 2023-07-25 | $179.82 | $183.69 | $179.80 | $181.04 | $181.04 | 191,690 |
| 2023-07-24 | $180.60 | $182.34 | $180.03 | $180.68 | $180.68 | 164,013 |
| 2023-07-21 | $183.65 | $183.65 | $180.16 | $180.33 | $180.33 | 198,932 |
| 2023-07-20 | $182.50 | $183.96 | $181.18 | $183.45 | $183.45 | 211,782 |
| 2023-07-19 | $183.87 | $185.62 | $181.44 | $182.04 | $182.04 | 245,784 |
| 2023-07-18 | $176.49 | $183.79 | $176.49 | $183.05 | $183.05 | 300,453 |
| 2023-07-17 | $175.47 | $177.72 | $174.04 | $175.92 | $175.92 | 170,818 |
| 2023-07-14 | $178.51 | $179.94 | $174.38 | $175.00 | $175.00 | 207,589 |
| 2023-07-13 | $178.04 | $180.32 | $176.17 | $178.48 | $178.48 | 217,701 |
| 2023-07-12 | $178.00 | $178.00 | $175.88 | $176.96 | $176.96 | 168,325 |
| 2023-07-11 | $174.06 | $176.18 | $173.27 | $175.09 | $175.09 | 306,381 |
| 2023-07-10 | $170.34 | $174.49 | $170.28 | $172.46 | $172.46 | 283,248 |
| 2023-07-07 | $167.87 | $171.68 | $167.87 | $170.33 | $170.33 | 342,183 |
| 2023-07-06 | $165.08 | $167.69 | $164.46 | $167.52 | $167.52 | 195,106 |
| 2023-07-05 | $165.47 | $167.46 | $163.03 | $167.17 | $167.17 | 250,357 |
| 2023-07-03 | $167.30 | $168.54 | $165.02 | $167.12 | $167.12 | 228,209 |
| 2023-06-30 | $169.80 | $169.90 | $166.02 | $166.55 | $166.55 | 250,515 |
| 2023-06-29 | $165.79 | $169.31 | $165.42 | $169.17 | $169.17 | 210,195 |
| 2023-06-28 | $167.16 | $167.16 | $162.69 | $166.00 | $166.00 | 226,911 |
| 2023-06-27 | $164.22 | $168.65 | $163.27 | $167.89 | $167.89 | 198,588 |
| 2023-06-26 | $158.75 | $165.55 | $158.19 | $164.49 | $164.49 | 298,464 |
| 2023-06-23 | $158.83 | $160.47 | $157.65 | $158.17 | $158.17 | 527,291 |
| 2023-06-22 | $162.67 | $162.67 | $159.00 | $159.85 | $159.85 | 249,263 |
| 2023-06-21 | $162.00 | $164.77 | $160.98 | $162.63 | $162.63 | 341,171 |
| 2023-06-20 | $164.16 | $164.16 | $160.63 | $162.48 | $162.48 | 348,166 |
| 2023-06-16 | $167.01 | $168.00 | $163.97 | $165.03 | $165.03 | 752,069 |
| 2023-06-15 | $165.86 | $167.19 | $164.40 | $166.90 | $166.90 | 286,893 |
| 2023-06-14 | $168.70 | $171.22 | $165.23 | $166.06 | $166.06 | 273,118 |
| 2023-06-13 | $167.59 | $170.43 | $167.59 | $168.30 | $168.30 | 265,943 |
| 2023-06-12 | $165.51 | $168.08 | $164.75 | $167.62 | $167.62 | 223,780 |
| 2023-06-09 | $168.49 | $169.07 | $165.13 | $165.51 | $165.51 | 208,798 |
| 2023-06-08 | $166.74 | $169.09 | $164.27 | $168.33 | $168.33 | 301,798 |
| 2023-06-07 | $162.23 | $167.67 | $162.11 | $166.61 | $166.61 | 341,981 |
| 2023-06-06 | $155.88 | $161.42 | $155.30 | $161.26 | $161.26 | 296,307 |
| 2023-06-05 | $156.77 | $157.98 | $155.94 | $156.77 | $156.77 | 272,302 |
| 2023-06-02 | $154.01 | $158.44 | $154.01 | $157.67 | $157.67 | 264,527 |
| 2023-06-01 | $150.90 | $153.64 | $149.57 | $152.27 | $152.27 | 300,876 |
| 2023-05-31 | $151.75 | $152.74 | $148.00 | $150.92 | $150.92 | 472,401 |
| 2023-05-30 | $152.90 | $153.89 | $152.01 | $152.61 | $152.61 | 378,785 |
| 2023-05-26 | $152.27 | $153.24 | $151.61 | $152.52 | $152.52 | 334,383 |
| 2023-05-25 | $154.84 | $155.86 | $150.99 | $151.81 | $151.81 | 368,300 |
| 2023-05-24 | $158.24 | $159.54 | $155.11 | $155.57 | $155.57 | 318,011 |
| 2023-05-23 | $160.01 | $161.64 | $158.85 | $158.90 | $158.90 | 282,988 |
| 2023-05-22 | $161.06 | $161.99 | $160.03 | $160.63 | $160.63 | 197,721 |
| 2023-05-19 | $164.00 | $164.00 | $159.16 | $160.30 | $160.30 | 313,135 |
| 2023-05-18 | $163.22 | $164.83 | $160.30 | $163.12 | $163.12 | 241,037 |
| 2023-05-17 | $160.51 | $164.40 | $159.79 | $163.28 | $163.28 | 250,267 |
| 2023-05-16 | $160.80 | $160.80 | $157.53 | $159.17 | $159.17 | 320,905 |
| 2023-05-15 | $160.21 | $162.29 | $160.20 | $161.45 | $161.45 | 278,428 |
| 2023-05-12 | $158.09 | $160.13 | $156.58 | $159.79 | $159.79 | 320,805 |
| 2023-05-11 | $158.47 | $159.31 | $155.39 | $157.18 | $157.18 | 421,278 |
| 2023-05-10 | $164.36 | $167.32 | $157.60 | $160.01 | $160.01 | 438,765 |
| 2023-05-09 | $166.02 | $171.09 | $163.93 | $164.20 | $164.20 | 416,403 |
| 2023-05-08 | $165.68 | $169.39 | $165.36 | $166.01 | $166.01 | 353,609 |
| 2023-05-05 | $158.51 | $165.63 | $158.03 | $164.26 | $164.26 | 291,624 |
| 2023-05-04 | $163.48 | $163.48 | $156.39 | $156.59 | $156.59 | 246,274 |
| 2023-05-03 | $168.74 | $170.62 | $165.00 | $165.20 | $165.20 | 254,824 |
| 2023-05-02 | $172.00 | $172.03 | $163.34 | $167.52 | $167.52 | 353,265 |
| 2023-05-01 | $174.11 | $176.02 | $172.40 | $173.57 | $173.57 | 181,937 |
| 2023-04-28 | $172.62 | $175.90 | $172.62 | $173.45 | $173.45 | 252,638 |
| 2023-04-27 | $169.86 | $172.84 | $168.90 | $172.77 | $172.77 | 171,892 |
| 2023-04-26 | $170.20 | $171.73 | $168.62 | $169.39 | $169.39 | 188,717 |
| 2023-04-25 | $172.31 | $173.87 | $169.62 | $170.44 | $170.44 | 216,565 |
| 2023-04-24 | $172.84 | $176.04 | $172.61 | $174.05 | $174.05 | 203,556 |
| 2023-04-21 | $175.64 | $175.66 | $172.19 | $172.71 | $172.71 | 220,330 |
| 2023-04-20 | $175.12 | $177.49 | $175.01 | $175.64 | $175.64 | 252,634 |
| 2023-04-19 | $175.11 | $177.82 | $172.47 | $176.35 | $176.35 | 287,368 |
| 2023-04-18 | $178.51 | $179.51 | $175.63 | $175.80 | $175.80 | 208,364 |
| 2023-04-17 | $179.44 | $179.59 | $176.13 | $177.95 | $177.95 | 229,780 |
| 2023-04-14 | $177.23 | $179.01 | $176.60 | $178.53 | $178.53 | 160,078 |
| 2023-04-13 | $176.66 | $178.61 | $176.29 | $177.18 | $177.18 | 149,525 |
| 2023-04-12 | $179.72 | $179.87 | $174.77 | $174.97 | $174.97 | 144,882 |
| 2023-04-11 | $176.75 | $178.29 | $175.96 | $177.45 | $177.45 | 237,515 |
| 2023-04-10 | $172.00 | $177.65 | $171.94 | $176.12 | $176.12 | 197,975 |
| 2023-04-06 | $171.84 | $174.65 | $171.84 | $172.96 | $172.96 | 198,754 |
| 2023-04-05 | $169.91 | $173.17 | $169.42 | $172.75 | $172.75 | 280,701 |
| 2023-04-04 | $173.63 | $173.63 | $168.19 | $170.53 | $170.53 | 225,851 |
| 2023-04-03 | $173.05 | $174.18 | $171.36 | $172.82 | $172.82 | 178,111 |
| 2023-03-31 | $171.01 | $172.87 | $170.70 | $172.66 | $172.66 | 198,547 |
| 2023-03-30 | $172.70 | $172.70 | $168.52 | $170.09 | $170.09 | 195,910 |
| 2023-03-29 | $167.57 | $171.32 | $167.57 | $170.49 | $170.49 | 387,846 |
| 2023-03-28 | $166.75 | $169.33 | $165.17 | $166.04 | $166.04 | 443,368 |
| 2023-03-27 | $161.77 | $169.10 | $160.63 | $168.29 | $168.29 | 758,836 |
| 2023-03-24 | $159.59 | $160.75 | $157.41 | $160.27 | $160.27 | 381,572 |
| 2023-03-23 | $162.78 | $164.15 | $159.09 | $160.73 | $160.73 | 373,357 |
| 2023-03-22 | $164.46 | $165.31 | $161.22 | $161.46 | $161.46 | 308,770 |
| 2023-03-21 | $163.45 | $164.96 | $160.21 | $163.25 | $163.25 | 270,643 |
| 2023-03-20 | $160.09 | $163.54 | $159.25 | $160.79 | $160.79 | 330,224 |
| 2023-03-17 | $162.86 | $164.81 | $158.08 | $159.20 | $159.20 | 644,066 |
| 2023-03-16 | $158.48 | $166.56 | $158.28 | $164.08 | $164.08 | 443,368 |
| 2023-03-15 | $162.11 | $164.49 | $159.02 | $160.45 | $160.45 | 429,224 |
| 2023-03-14 | $169.21 | $173.22 | $164.12 | $165.53 | $165.53 | 543,697 |
| 2023-03-13 | $165.20 | $171.08 | $164.20 | $166.25 | $166.25 | 787,168 |
| 2023-03-10 | $161.90 | $168.12 | $158.59 | $165.70 | $165.70 | 904,040 |
| 2023-03-09 | $171.27 | $172.10 | $162.02 | $162.51 | $162.51 | 652,538 |
| 2023-03-08 | $174.59 | $175.85 | $170.44 | $171.80 | $171.80 | 644,597 |
| 2023-03-07 | $179.60 | $181.17 | $174.37 | $174.52 | $174.52 | 545,350 |
| 2023-03-06 | $183.44 | $185.53 | $178.89 | $179.39 | $179.39 | 541,583 |
| 2023-03-03 | $184.42 | $185.19 | $181.13 | $182.96 | $182.96 | 462,763 |
| 2023-03-02 | $184.94 | $185.09 | $181.09 | $183.79 | $183.79 | 373,992 |
| 2023-03-01 | $185.00 | $186.68 | $180.96 | $186.22 | $186.22 | 494,198 |
| 2023-02-28 | $184.74 | $189.00 | $180.02 | $185.90 | $185.90 | 898,066 |
| 2023-02-27 | $191.47 | $192.86 | $186.33 | $192.30 | $192.30 | 867,792 |
| 2023-02-24 | $194.17 | $195.15 | $190.01 | $191.36 | $191.36 | 441,033 |
| 2023-02-23 | $195.81 | $198.17 | $194.55 | $196.83 | $196.83 | 151,193 |
| 2023-02-22 | $194.06 | $196.69 | $193.32 | $195.94 | $195.94 | 245,887 |
| 2023-02-21 | $198.23 | $198.82 | $194.23 | $194.77 | $194.77 | 212,082 |
| 2023-02-17 | $199.78 | $200.83 | $196.95 | $200.16 | $200.16 | 337,371 |
| 2023-02-16 | $198.32 | $201.34 | $198.01 | $199.53 | $199.53 | 177,301 |
| 2023-02-15 | $198.14 | $202.26 | $197.15 | $202.17 | $202.17 | 261,693 |
| 2023-02-14 | $196.47 | $198.44 | $195.02 | $197.88 | $197.88 | 191,695 |
| 2023-02-13 | $196.00 | $198.15 | $194.00 | $197.44 | $197.44 | 257,121 |
| 2023-02-10 | $196.01 | $197.51 | $194.39 | $195.75 | $195.75 | 247,326 |
| 2023-02-09 | $202.33 | $202.33 | $196.21 | $197.99 | $197.99 | 251,940 |
| 2023-02-08 | $202.01 | $204.08 | $200.37 | $201.11 | $199.75 | 300,231 |
| 2023-02-07 | $206.62 | $207.79 | $195.45 | $202.01 | $200.64 | 514,370 |
| 2023-02-06 | $208.40 | $210.36 | $206.73 | $207.61 | $206.20 | 246,377 |
| 2023-02-03 | $211.09 | $214.49 | $208.02 | $209.38 | $207.96 | 458,357 |
| 2023-02-02 | $211.92 | $217.76 | $210.33 | $212.75 | $211.31 | 395,117 |
| 2023-02-01 | $203.74 | $211.44 | $202.53 | $210.87 | $209.44 | 329,234 |
| 2023-01-31 | $201.69 | $204.89 | $198.43 | $204.77 | $203.38 | 475,161 |
| 2023-01-30 | $203.05 | $203.81 | $197.01 | $201.48 | $200.12 | 399,086 |
| 2023-01-27 | $199.84 | $204.76 | $197.67 | $204.35 | $202.97 | 438,176 |
| 2023-01-26 | $192.83 | $196.27 | $192.83 | $196.24 | $194.91 | 261,927 |
| 2023-01-25 | $186.79 | $195.27 | $186.53 | $191.96 | $190.66 | 413,693 |
| 2023-01-24 | $187.44 | $188.91 | $185.92 | $186.77 | $185.51 | 228,576 |
| 2023-01-23 | $185.51 | $187.55 | $184.63 | $187.40 | $186.13 | 251,504 |
| 2023-01-20 | $182.39 | $186.01 | $181.58 | $185.91 | $184.65 | 202,974 |
| 2023-01-19 | $181.49 | $183.38 | $180.42 | $182.26 | $181.03 | 172,579 |
| 2023-01-18 | $183.39 | $185.48 | $181.74 | $183.57 | $182.33 | 236,023 |
| 2023-01-17 | $184.75 | $186.03 | $182.49 | $183.43 | $182.19 | 186,958 |
| 2023-01-13 | $182.15 | $185.03 | $181.20 | $184.09 | $182.84 | 137,026 |
| 2023-01-12 | $185.22 | $185.60 | $182.05 | $183.12 | $181.88 | 225,229 |
| 2023-01-11 | $185.00 | $186.28 | $183.31 | $185.17 | $183.92 | 249,399 |
| 2023-01-10 | $182.50 | $184.96 | $182.07 | $183.97 | $182.72 | 212,672 |
| 2023-01-09 | $183.71 | $184.86 | $182.05 | $182.78 | $181.54 | 208,958 |
| 2023-01-06 | $182.04 | $184.82 | $179.66 | $183.99 | $182.74 | 191,020 |
| 2023-01-05 | $178.62 | $180.68 | $176.43 | $179.76 | $178.54 | 177,021 |
| 2023-01-04 | $175.24 | $179.24 | $174.54 | $179.02 | $177.81 | 264,245 |
| 2023-01-03 | $176.22 | $177.85 | $174.18 | $174.24 | $173.06 | 269,037 |
| 2022-12-30 | $175.21 | $175.24 | $171.96 | $175.03 | $173.84 | 194,214 |
| 2022-12-29 | $174.00 | $177.99 | $172.56 | $176.54 | $175.34 | 159,016 |
| 2022-12-28 | $177.01 | $177.95 | $173.32 | $173.33 | $172.16 | 194,250 |
| 2022-12-27 | $175.96 | $176.85 | $174.06 | $176.75 | $175.55 | 257,078 |
| 2022-12-23 | $173.69 | $176.48 | $173.69 | $175.96 | $174.77 | 214,098 |
| 2022-12-22 | $173.64 | $174.36 | $171.61 | $173.67 | $172.49 | 354,877 |
| 2022-12-21 | $172.74 | $176.05 | $171.68 | $175.87 | $174.68 | 395,262 |
| 2022-12-20 | $169.93 | $173.15 | $168.62 | $172.10 | $170.93 | 379,334 |
| 2022-12-19 | $176.61 | $176.88 | $167.62 | $169.99 | $168.84 | 394,791 |
| 2022-12-16 | $173.29 | $178.22 | $172.85 | $177.78 | $176.58 | 1,141,120 |
| 2022-12-15 | $179.00 | $179.55 | $174.27 | $174.59 | $173.41 | 322,360 |
| 2022-12-14 | $178.67 | $182.70 | $178.05 | $181.54 | $180.31 | 414,748 |
| 2022-12-13 | $189.58 | $190.71 | $179.63 | $180.16 | $178.93 | 456,597 |
| 2022-12-12 | $181.97 | $184.50 | $180.34 | $184.30 | $183.05 | 339,221 |
| 2022-12-09 | $180.32 | $184.35 | $180.32 | $181.97 | $181.97 | 360,628 |
| 2022-12-08 | $181.42 | $184.28 | $180.78 | $181.91 | $181.91 | 407,044 |
| 2022-12-07 | $178.37 | $182.30 | $177.72 | $181.88 | $181.88 | 416,807 |
| 2022-12-06 | $181.10 | $185.13 | $178.24 | $179.72 | $179.72 | 571,786 |
| 2022-12-05 | $181.64 | $182.95 | $179.90 | $181.38 | $181.38 | 495,939 |
| 2022-12-02 | $182.83 | $184.50 | $182.05 | $183.28 | $183.28 | 383,116 |
| 2022-12-01 | $189.00 | $189.00 | $182.22 | $184.20 | $184.20 | 887,640 |
| 2022-11-30 | $186.24 | $191.42 | $183.51 | $189.56 | $189.56 | 7,328,169 |
| 2022-11-29 | $185.32 | $188.93 | $185.06 | $187.61 | $187.61 | 2,253,571 |
| 2022-11-28 | $173.23 | $175.19 | $173.17 | $174.63 | $174.63 | 364,845 |
| 2022-11-25 | $173.08 | $176.75 | $173.08 | $175.15 | $175.15 | 112,541 |
| 2022-11-23 | $172.78 | $175.20 | $172.78 | $174.14 | $174.14 | 181,527 |
| 2022-11-22 | $169.71 | $173.39 | $169.53 | $173.04 | $173.04 | 299,102 |
| 2022-11-21 | $171.64 | $172.62 | $169.43 | $169.52 | $169.52 | 353,576 |
| 2022-11-18 | $172.97 | $173.34 | $169.70 | $170.95 | $170.95 | 267,227 |
| 2022-11-17 | $166.86 | $172.76 | $166.86 | $170.48 | $170.48 | 398,867 |
| 2022-11-16 | $169.93 | $171.40 | $167.23 | $169.07 | $169.07 | 549,874 |
| 2022-11-15 | $171.56 | $174.09 | $169.83 | $170.58 | $170.58 | 447,186 |
| 2022-11-14 | $168.47 | $171.53 | $167.31 | $168.24 | $168.24 | 461,569 |
| 2022-11-11 | $162.84 | $169.33 | $162.56 | $168.23 | $168.23 | 614,288 |
| 2022-11-10 | $163.65 | $164.36 | $161.32 | $162.69 | $162.69 | 313,883 |
| 2022-11-09 | $163.50 | $163.85 | $157.14 | $158.94 | $158.07 | 579,414 |
| 2022-11-08 | $160.00 | $168.58 | $158.30 | $167.45 | $166.53 | 862,842 |
| 2022-11-07 | $157.37 | $158.60 | $152.57 | $155.00 | $154.15 | 885,525 |
| 2022-11-04 | $166.86 | $166.86 | $152.29 | $155.50 | $155.50 | 1,094,083 |
| 2022-11-03 | $168.54 | $168.78 | $163.10 | $164.41 | $164.41 | 576,239 |
| 2022-11-02 | $174.21 | $175.00 | $169.39 | $170.81 | $170.81 | 563,446 |
| 2022-11-01 | $174.52 | $179.39 | $173.47 | $176.36 | $176.36 | 427,708 |
| 2022-10-31 | $180.43 | $180.92 | $168.91 | $171.30 | $171.30 | 956,573 |
| 2022-10-28 | $179.06 | $182.29 | $177.52 | $180.98 | $180.98 | 598,360 |
| 2022-10-27 | $186.19 | $187.05 | $178.44 | $178.50 | $178.50 | 556,355 |
| 2022-10-26 | $191.17 | $192.86 | $184.74 | $185.52 | $185.52 | 481,885 |
| 2022-10-25 | $186.30 | $191.55 | $186.30 | $191.18 | $191.18 | 408,826 |
| 2022-10-24 | $185.06 | $186.44 | $183.29 | $185.95 | $185.95 | 280,990 |
| 2022-10-21 | $183.12 | $184.74 | $181.63 | $184.18 | $184.18 | 212,370 |
| 2022-10-20 | $182.41 | $185.03 | $180.57 | $181.84 | $181.84 | 315,651 |
| 2022-10-19 | $184.97 | $187.76 | $180.72 | $182.96 | $182.96 | 325,323 |
| 2022-10-18 | $180.69 | $185.29 | $179.13 | $184.94 | $184.94 | 495,802 |
| 2022-10-17 | $174.46 | $177.89 | $173.98 | $177.42 | $177.42 | 375,683 |
| 2022-10-14 | $176.79 | $178.20 | $171.84 | $172.20 | $172.20 | 308,106 |
| 2022-10-13 | $168.19 | $176.00 | $166.02 | $175.40 | $175.40 | 419,483 |
| 2022-10-12 | $170.73 | $171.81 | $168.79 | $168.84 | $168.84 | 338,326 |
| 2022-10-11 | $171.01 | $174.68 | $169.51 | $171.09 | $171.09 | 339,587 |
| 2022-10-10 | $174.06 | $175.50 | $172.18 | $172.33 | $172.33 | 373,171 |
| 2022-10-07 | $174.35 | $175.33 | $171.75 | $173.39 | $173.39 | 405,961 |
| 2022-10-06 | $178.32 | $179.69 | $175.90 | $176.20 | $176.20 | 294,690 |
| 2022-10-05 | $176.97 | $180.09 | $175.62 | $178.38 | $178.38 | 297,049 |
| 2022-10-04 | $174.08 | $178.76 | $173.89 | $178.68 | $178.68 | 373,256 |
| 2022-10-03 | $167.83 | $173.25 | $166.67 | $172.74 | $172.74 | 454,847 |
| 2022-09-30 | $166.48 | $169.38 | $165.90 | $166.85 | $166.85 | 324,397 |
| 2022-09-29 | $169.29 | $169.29 | $164.36 | $166.73 | $166.73 | 181,863 |
| 2022-09-28 | $169.14 | $171.97 | $168.39 | $170.44 | $170.44 | 259,330 |
| 2022-09-27 | $172.16 | $172.86 | $167.34 | $168.48 | $168.48 | 220,268 |
| 2022-09-26 | $174.64 | $175.81 | $169.94 | $170.04 | $170.04 | 358,710 |
| 2022-09-23 | $177.21 | $177.44 | $171.83 | $175.88 | $175.88 | 276,851 |
| 2022-09-22 | $187.71 | $188.88 | $179.03 | $179.51 | $179.51 | 425,711 |
| 2022-09-21 | $191.00 | $193.24 | $187.86 | $187.86 | $187.86 | 217,994 |
| 2022-09-20 | $191.71 | $192.90 | $189.94 | $191.29 | $191.29 | 291,767 |
| 2022-09-19 | $189.66 | $192.23 | $188.63 | $191.96 | $191.96 | 223,857 |
| 2022-09-16 | $189.56 | $191.36 | $187.73 | $190.86 | $190.86 | 702,980 |
| 2022-09-15 | $190.45 | $194.13 | $190.45 | $192.52 | $192.52 | 233,223 |
| 2022-09-14 | $194.32 | $194.57 | $187.28 | $191.22 | $191.22 | 284,761 |
| 2022-09-13 | $195.35 | $197.52 | $192.69 | $193.20 | $193.20 | 266,397 |
| 2022-09-12 | $196.66 | $200.13 | $196.59 | $198.46 | $198.46 | 288,449 |
| 2022-09-09 | $191.09 | $196.76 | $191.08 | $195.37 | $195.37 | 258,536 |
| 2022-09-08 | $187.72 | $191.01 | $187.24 | $190.17 | $190.17 | 253,920 |
| 2022-09-07 | $188.72 | $189.55 | $187.11 | $188.14 | $188.14 | 194,354 |
| 2022-09-06 | $194.24 | $194.80 | $186.61 | $188.37 | $188.37 | 266,648 |
| 2022-09-02 | $192.84 | $194.40 | $190.34 | $191.31 | $191.31 | 192,381 |
| 2022-09-01 | $190.95 | $191.34 | $188.10 | $190.86 | $190.86 | 223,420 |
| 2022-08-31 | $190.12 | $192.96 | $189.27 | $191.32 | $191.32 | 230,784 |
| 2022-08-30 | $193.88 | $194.40 | $189.13 | $190.33 | $190.33 | 265,308 |
| 2022-08-29 | $190.10 | $195.00 | $188.13 | $193.23 | $193.23 | 335,394 |
| 2022-08-26 | $194.84 | $194.93 | $191.79 | $191.85 | $191.85 | 196,416 |
| 2022-08-25 | $193.73 | $196.16 | $193.16 | $194.91 | $194.91 | 179,070 |
| 2022-08-24 | $192.30 | $194.00 | $191.01 | $192.43 | $192.43 | 208,013 |
| 2022-08-23 | $193.94 | $194.88 | $193.36 | $193.58 | $193.58 | 257,127 |
| 2022-08-22 | $196.47 | $197.26 | $193.75 | $194.07 | $194.07 | 228,583 |
| 2022-08-19 | $198.05 | $199.85 | $197.22 | $197.98 | $197.98 | 212,303 |
| 2022-08-18 | $201.20 | $201.43 | $198.89 | $200.34 | $200.34 | 206,333 |
| 2022-08-17 | $200.25 | $201.92 | $199.00 | $200.38 | $200.38 | 285,974 |
| 2022-08-16 | $200.00 | $203.74 | $199.07 | $202.16 | $202.16 | 306,851 |
| 2022-08-15 | $201.00 | $201.00 | $196.31 | $199.26 | $199.26 | 504,114 |
| 2022-08-12 | $201.99 | $203.20 | $201.16 | $201.81 | $201.81 | 311,059 |
| 2022-08-11 | $199.23 | $204.62 | $198.04 | $201.99 | $201.99 | 419,133 |
| 2022-08-10 | $196.25 | $199.98 | $196.22 | $198.00 | $198.00 | 211,306 |
| 2022-08-09 | $195.21 | $196.98 | $193.51 | $196.25 | $195.36 | 271,179 |
| 2022-08-08 | $194.68 | $196.47 | $194.01 | $195.84 | $194.95 | 263,858 |
| 2022-08-05 | $192.99 | $195.06 | $191.62 | $194.03 | $193.15 | 347,304 |
| 2022-08-04 | $192.00 | $197.22 | $189.54 | $195.23 | $194.35 | 362,212 |
| 2022-08-03 | $188.38 | $191.82 | $188.00 | $190.44 | $189.58 | 422,172 |
| 2022-08-02 | $188.50 | $188.75 | $186.20 | $187.48 | $186.63 | 193,704 |
| 2022-08-01 | $188.37 | $189.49 | $185.52 | $188.55 | $187.70 | 270,555 |
| 2022-07-29 | $192.80 | $193.05 | $187.50 | $188.37 | $187.52 | 391,728 |
| 2022-07-28 | $186.63 | $193.93 | $185.29 | $192.78 | $191.91 | 329,709 |
| 2022-07-27 | $181.82 | $186.21 | $181.51 | $185.26 | $184.42 | 199,825 |
| 2022-07-26 | $182.74 | $184.39 | $181.85 | $182.13 | $181.31 | 139,524 |
| 2022-07-25 | $183.16 | $185.15 | $182.56 | $184.27 | $183.44 | 195,970 |
| 2022-07-22 | $183.02 | $184.83 | $181.09 | $182.66 | $181.83 | 222,947 |
| 2022-07-21 | $180.08 | $182.90 | $179.35 | $182.89 | $182.06 | 237,913 |
| 2022-07-20 | $176.87 | $181.30 | $174.82 | $180.49 | $179.67 | 307,388 |
| 2022-07-19 | $172.16 | $178.60 | $172.16 | $175.78 | $174.98 | 368,219 |
| 2022-07-18 | $170.30 | $172.26 | $169.99 | $170.43 | $169.66 | 260,651 |
| 2022-07-15 | $165.90 | $170.17 | $165.90 | $169.91 | $169.14 | 248,317 |
| 2022-07-14 | $164.91 | $166.26 | $163.48 | $163.87 | $163.13 | 277,515 |
| 2022-07-13 | $167.20 | $168.88 | $164.71 | $167.46 | $166.70 | 289,109 |
| 2022-07-12 | $165.06 | $170.24 | $165.06 | $167.91 | $167.15 | 260,526 |
| 2022-07-11 | $166.62 | $168.55 | $164.81 | $166.01 | $165.26 | 245,889 |
| 2022-07-08 | $167.91 | $169.06 | $165.35 | $166.98 | $166.22 | 246,833 |
| 2022-07-07 | $164.95 | $168.96 | $164.95 | $167.73 | $166.97 | 399,984 |
| 2022-07-06 | $165.00 | $165.76 | $159.99 | $163.27 | $162.53 | 282,033 |
| 2022-07-05 | $165.36 | $165.36 | $160.70 | $164.58 | $163.84 | 393,990 |
| 2022-07-01 | $161.59 | $169.74 | $161.59 | $168.53 | $167.77 | 375,509 |
| 2022-06-30 | $163.22 | $166.73 | $161.39 | $162.88 | $162.14 | 390,540 |
| 2022-06-29 | $166.62 | $167.09 | $162.02 | $164.34 | $163.60 | 245,702 |
| 2022-06-28 | $168.19 | $170.98 | $166.25 | $166.32 | $165.57 | 392,823 |
| 2022-06-27 | $165.46 | $167.86 | $163.96 | $166.98 | $166.22 | 279,907 |
| 2022-06-24 | $161.99 | $166.41 | $161.99 | $164.35 | $163.61 | 420,211 |
| 2022-06-23 | $159.85 | $161.94 | $158.94 | $160.43 | $159.70 | 351,099 |
| 2022-06-22 | $158.06 | $161.68 | $157.06 | $159.85 | $159.13 | 335,590 |
| 2022-06-21 | $162.00 | $163.97 | $160.00 | $160.10 | $159.38 | 417,616 |
| 2022-06-17 | $161.08 | $162.98 | $158.84 | $160.35 | $159.62 | 399,376 |
| 2022-06-16 | $163.04 | $163.04 | $157.96 | $159.70 | $158.98 | 386,307 |
| 2022-06-15 | $165.19 | $168.97 | $165.00 | $166.79 | $166.04 | 276,779 |
| 2022-06-14 | $161.61 | $165.93 | $159.00 | $165.19 | $164.44 | 314,851 |
| 2022-06-13 | $163.27 | $163.46 | $158.13 | $160.25 | $159.52 | 312,822 |
| 2022-06-10 | $168.96 | $170.11 | $166.18 | $167.28 | $166.52 | 247,706 |
| 2022-06-09 | $172.96 | $173.90 | $170.89 | $171.57 | $170.79 | 156,065 |
| 2022-06-08 | $175.13 | $177.07 | $172.29 | $172.66 | $171.88 | 166,447 |
| 2022-06-07 | $173.39 | $176.88 | $171.69 | $176.49 | $175.69 | 200,165 |
| 2022-06-06 | $176.28 | $176.77 | $173.82 | $175.00 | $174.21 | 277,244 |
| 2022-06-03 | $175.89 | $177.00 | $174.57 | $175.81 | $175.01 | 340,078 |
| 2022-06-02 | $174.57 | $176.40 | $173.02 | $176.08 | $175.28 | 447,446 |
| 2022-06-01 | $175.50 | $177.30 | $173.28 | $175.41 | $174.62 | 272,952 |
| 2022-05-31 | $176.00 | $177.01 | $174.45 | $175.22 | $174.43 | 277,025 |
| 2022-05-27 | $172.11 | $176.70 | $171.90 | $176.70 | $175.90 | 230,094 |
| 2022-05-26 | $166.75 | $171.50 | $166.75 | $171.21 | $170.44 | 418,846 |
| 2022-05-25 | $160.75 | $167.90 | $160.75 | $165.86 | $165.11 | 643,112 |
| 2022-05-24 | $173.49 | $173.49 | $159.87 | $160.43 | $159.70 | 853,701 |
| 2022-05-23 | $176.07 | $177.28 | $173.68 | $175.36 | $174.57 | 283,108 |
| 2022-05-20 | $175.92 | $177.73 | $172.89 | $174.00 | $173.21 | 462,565 |
| 2022-05-19 | $172.41 | $177.10 | $171.64 | $174.78 | $173.99 | 284,059 |
| 2022-05-18 | $176.40 | $179.46 | $171.01 | $172.86 | $172.08 | 392,976 |
| 2022-05-17 | $174.15 | $179.57 | $173.09 | $178.48 | $177.67 | 355,241 |
| 2022-05-16 | $171.72 | $173.32 | $169.51 | $171.75 | $170.97 | 244,258 |
| 2022-05-13 | $167.66 | $172.80 | $167.10 | $172.12 | $171.34 | 384,289 |
| 2022-05-12 | $161.83 | $167.70 | $160.11 | $167.41 | $166.65 | 513,433 |
| 2022-05-11 | $161.42 | $169.76 | $160.01 | $161.82 | $160.23 | 408,885 |
| 2022-05-10 | $163.99 | $163.99 | $156.49 | $160.15 | $158.57 | 502,946 |
| 2022-05-09 | $156.25 | $159.19 | $151.01 | $152.40 | $150.90 | 461,425 |
| 2022-05-06 | $163.06 | $163.06 | $156.25 | $158.41 | $156.85 | 280,891 |
| 2022-05-05 | $165.85 | $167.47 | $161.78 | $163.26 | $161.65 | 215,776 |
| 2022-05-04 | $162.08 | $166.59 | $160.93 | $166.38 | $164.74 | 183,415 |
| 2022-05-03 | $162.04 | $164.14 | $160.05 | $162.17 | $160.57 | 287,266 |
| 2022-05-02 | $158.20 | $163.36 | $158.20 | $162.87 | $161.27 | 350,912 |
| 2022-04-29 | $161.02 | $162.43 | $157.79 | $158.42 | $156.86 | 206,666 |
| 2022-04-28 | $163.20 | $163.63 | $159.51 | $162.18 | $160.58 | 215,326 |
| 2022-04-27 | $161.85 | $163.78 | $159.56 | $161.33 | $159.74 | 297,761 |
| 2022-04-26 | $164.52 | $165.60 | $162.34 | $162.34 | $160.74 | 201,023 |
| 2022-04-25 | $167.31 | $168.98 | $163.47 | $166.11 | $164.47 | 273,527 |
| 2022-04-22 | $169.98 | $170.85 | $166.40 | $169.01 | $167.35 | 367,939 |
| 2022-04-21 | $173.77 | $175.48 | $169.31 | $170.04 | $168.37 | 235,020 |
| 2022-04-20 | $171.45 | $172.81 | $168.02 | $171.87 | $170.18 | 396,755 |
| 2022-04-19 | $169.42 | $172.95 | $168.62 | $171.72 | $170.03 | 432,468 |
| 2022-04-18 | $170.09 | $173.32 | $169.65 | $170.58 | $168.90 | 245,646 |
| 2022-04-14 | $172.73 | $172.99 | $169.00 | $170.02 | $168.35 | 396,392 |
| 2022-04-13 | $172.00 | $174.63 | $171.72 | $172.92 | $171.22 | 259,993 |
| 2022-04-12 | $173.52 | $175.40 | $171.75 | $172.00 | $170.31 | 398,215 |
| 2022-04-11 | $171.68 | $175.30 | $170.65 | $171.59 | $169.90 | 360,758 |
| 2022-04-08 | $175.42 | $176.28 | $172.43 | $173.00 | $171.30 | 426,511 |
| 2022-04-07 | $180.53 | $181.43 | $173.20 | $174.79 | $173.07 | 519,089 |
| 2022-04-06 | $183.15 | $184.50 | $179.96 | $180.86 | $179.08 | 458,231 |
| 2022-04-05 | $186.26 | $188.33 | $183.25 | $184.50 | $182.68 | 371,455 |
| 2022-04-04 | $186.89 | $186.89 | $182.29 | $186.27 | $184.44 | 541,352 |
| 2022-04-01 | $190.47 | $191.08 | $185.27 | $187.02 | $185.18 | 261,522 |
| 2022-03-31 | $188.43 | $191.16 | $187.65 | $188.48 | $186.62 | 225,279 |
| 2022-03-30 | $187.53 | $190.06 | $186.93 | $188.51 | $186.65 | 409,414 |
| 2022-03-29 | $188.00 | $189.00 | $185.02 | $187.03 | $185.19 | 389,617 |
| 2022-03-28 | $189.97 | $190.96 | $184.94 | $187.02 | $185.18 | 204,911 |
| 2022-03-25 | $189.84 | $192.84 | $187.96 | $189.80 | $187.93 | 246,458 |
| 2022-03-24 | $184.65 | $190.23 | $183.96 | $189.51 | $187.64 | 155,322 |
| 2022-03-23 | $186.57 | $190.59 | $185.06 | $185.37 | $183.54 | 251,007 |
| 2022-03-22 | $187.63 | $189.88 | $186.88 | $187.53 | $185.68 | 248,462 |
| 2022-03-21 | $190.00 | $191.00 | $185.57 | $187.06 | $185.22 | 357,237 |
| 2022-03-18 | $185.42 | $189.89 | $184.57 | $188.86 | $187.00 | 672,335 |
| 2022-03-17 | $186.32 | $189.62 | $184.96 | $188.62 | $186.76 | 303,991 |
| 2022-03-16 | $180.46 | $188.44 | $179.58 | $187.72 | $185.87 | 498,483 |
| 2022-03-15 | $176.18 | $180.40 | $176.18 | $179.75 | $177.98 | 466,539 |
| 2022-03-14 | $178.50 | $181.46 | $175.08 | $175.94 | $174.21 | 422,083 |
| 2022-03-11 | $181.22 | $184.30 | $176.50 | $177.43 | $175.68 | 673,294 |
| 2022-03-10 | $182.31 | $185.43 | $178.00 | $180.73 | $178.95 | 709,717 |
| 2022-03-09 | $186.51 | $189.41 | $183.91 | $184.05 | $182.24 | 532,213 |
| 2022-03-08 | $179.13 | $187.83 | $178.86 | $184.73 | $182.91 | 396,621 |
| 2022-03-07 | $182.67 | $184.31 | $177.50 | $178.97 | $177.21 | 403,903 |
| 2022-03-04 | $184.00 | $185.50 | $180.57 | $183.19 | $181.39 | 510,564 |
| 2022-03-03 | $188.35 | $190.94 | $184.71 | $186.01 | $184.18 | 312,043 |
| 2022-03-02 | $184.94 | $190.93 | $184.61 | $189.68 | $187.81 | 389,930 |
| 2022-03-01 | $185.61 | $188.90 | $182.90 | $183.93 | $182.12 | 500,399 |
| 2022-02-28 | $175.80 | $186.02 | $174.93 | $185.05 | $183.23 | 498,270 |
| 2022-02-25 | $171.50 | $178.67 | $170.68 | $178.54 | $176.78 | 274,315 |
| 2022-02-24 | $166.27 | $172.27 | $165.35 | $171.09 | $169.41 | 336,668 |
| 2022-02-23 | $180.81 | $180.81 | $169.21 | $169.52 | $167.85 | 560,586 |
| 2022-02-22 | $174.10 | $179.51 | $172.54 | $176.70 | $174.96 | 431,620 |
| 2022-02-18 | $178.70 | $182.00 | $174.16 | $175.17 | $173.44 | 497,709 |
| 2022-02-17 | $179.29 | $181.28 | $178.32 | $179.05 | $177.29 | 257,528 |
| 2022-02-16 | $180.62 | $183.08 | $178.34 | $181.46 | $179.67 | 359,595 |
| 2022-02-15 | $178.11 | $183.06 | $178.11 | $182.37 | $180.57 | 293,878 |
| 2022-02-14 | $179.38 | $181.47 | $175.60 | $176.80 | $175.06 | 340,304 |
| 2022-02-11 | $180.22 | $183.85 | $178.58 | $178.90 | $177.14 | 265,751 |
| 2022-02-10 | $179.00 | $185.55 | $178.02 | $181.16 | $179.38 | 293,565 |
| 2022-02-09 | $176.86 | $181.58 | $176.73 | $180.80 | $178.13 | 472,811 |
| 2022-02-08 | $173.10 | $176.34 | $171.91 | $175.49 | $172.90 | 268,886 |
| 2022-02-07 | $173.05 | $174.46 | $169.20 | $172.34 | $169.80 | 363,784 |
| 2022-02-04 | $169.27 | $171.45 | $166.16 | $169.27 | $166.77 | 348,452 |
| 2022-02-03 | $170.27 | $172.18 | $169.28 | $169.86 | $167.36 | 368,468 |
| 2022-02-02 | $168.56 | $174.86 | $167.25 | $172.61 | $170.07 | 409,156 |
| 2022-02-01 | $165.38 | $170.00 | $164.89 | $169.26 | $166.76 | 507,339 |
| 2022-01-31 | $161.95 | $166.46 | $161.70 | $165.38 | $162.94 | 412,340 |
| 2022-01-28 | $155.55 | $162.79 | $153.59 | $162.42 | $160.03 | 297,927 |
| 2022-01-27 | $159.83 | $162.04 | $153.90 | $154.67 | $152.39 | 448,603 |
| 2022-01-26 | $160.87 | $163.53 | $156.32 | $158.40 | $156.06 | 353,340 |
| 2022-01-25 | $157.43 | $160.37 | $153.62 | $159.42 | $157.07 | 372,637 |
| 2022-01-24 | $156.38 | $159.93 | $153.06 | $159.53 | $157.18 | 484,192 |
| 2022-01-21 | $154.80 | $159.43 | $152.57 | $158.42 | $156.08 | 513,288 |
| 2022-01-20 | $162.83 | $164.67 | $155.50 | $155.80 | $153.50 | 425,161 |
| 2022-01-19 | $166.39 | $168.43 | $161.19 | $163.34 | $160.93 | 319,580 |
| 2022-01-18 | $169.00 | $169.95 | $162.66 | $165.19 | $162.75 | 421,751 |
| 2022-01-14 | $168.89 | $170.77 | $168.07 | $170.00 | $167.49 | 1,248,685 |
| 2022-01-13 | $164.19 | $171.61 | $163.69 | $169.93 | $167.42 | 1,332,305 |
| 2022-01-12 | $155.53 | $164.64 | $155.53 | $164.20 | $161.78 | 495,353 |
| 2022-01-11 | $154.04 | $155.15 | $152.61 | $154.74 | $152.46 | 257,595 |
| 2022-01-10 | $155.62 | $156.23 | $152.20 | $154.27 | $152.00 | 309,678 |
| 2022-01-07 | $150.85 | $155.87 | $150.85 | $155.33 | $153.04 | 281,197 |
| 2022-01-06 | $150.45 | $152.24 | $148.10 | $150.80 | $148.58 | 336,982 |
| 2022-01-05 | $152.63 | $154.64 | $148.89 | $149.14 | $146.94 | 342,992 |
| 2022-01-04 | $154.87 | $156.38 | $151.65 | $151.97 | $149.73 | 338,947 |
| 2022-01-03 | $151.44 | $156.35 | $151.44 | $153.41 | $151.15 | 268,392 |
| 2021-12-31 | $152.00 | $153.72 | $149.49 | $150.98 | $148.75 | 283,722 |
| 2021-12-30 | $148.74 | $153.48 | $148.74 | $152.00 | $149.76 | 394,405 |
| 2021-12-29 | $152.57 | $152.96 | $147.77 | $148.01 | $145.83 | 360,541 |
| 2021-12-28 | $152.77 | $156.01 | $152.26 | $152.59 | $150.34 | 420,997 |
| 2021-12-27 | $151.92 | $153.88 | $150.31 | $152.99 | $150.73 | 356,053 |
| 2021-12-23 | $149.00 | $153.13 | $148.74 | $152.78 | $150.53 | 438,063 |
| 2021-12-22 | $148.00 | $149.56 | $146.86 | $148.69 | $146.50 | 395,862 |
| 2021-12-21 | $144.74 | $148.25 | $144.16 | $147.93 | $145.75 | 331,451 |
| 2021-12-20 | $144.14 | $144.55 | $139.69 | $143.48 | $141.36 | 314,709 |
| 2021-12-17 | $145.11 | $147.73 | $142.94 | $146.82 | $144.66 | 440,243 |
| 2021-12-16 | $146.83 | $148.39 | $143.55 | $145.19 | $143.05 | 322,564 |
| 2021-12-15 | $145.85 | $146.64 | $140.83 | $145.30 | $143.16 | 484,227 |
| 2021-12-14 | $149.16 | $150.99 | $146.01 | $146.47 | $144.31 | 294,135 |
| 2021-12-13 | $152.71 | $153.77 | $147.94 | $150.40 | $148.18 | 320,362 |
| 2021-12-10 | $154.16 | $155.08 | $152.47 | $153.97 | $151.70 | 158,974 |
| 2021-12-09 | $155.83 | $155.99 | $153.63 | $154.00 | $151.73 | 261,353 |
| 2021-12-08 | $156.07 | $157.38 | $153.98 | $154.98 | $152.70 | 236,062 |
| 2021-12-07 | $153.90 | $156.88 | $153.90 | $155.01 | $152.72 | 328,493 |
| 2021-12-06 | $154.18 | $157.10 | $152.01 | $152.42 | $150.17 | 477,758 |
| 2021-12-03 | $155.04 | $156.93 | $152.05 | $153.96 | $151.69 | 285,447 |
| 2021-12-02 | $146.55 | $156.15 | $145.18 | $154.38 | $152.10 | 716,494 |
| 2021-12-01 | $152.34 | $154.45 | $146.01 | $146.01 | $143.86 | 379,124 |
| 2021-11-30 | $153.78 | $153.94 | $146.74 | $149.50 | $147.30 | 608,494 |
| 2021-11-29 | $157.89 | $157.89 | $153.64 | $155.70 | $153.40 | 278,207 |
| 2021-11-26 | $156.69 | $156.96 | $154.36 | $155.93 | $153.63 | 184,523 |
| 2021-11-24 | $161.24 | $162.51 | $160.19 | $160.37 | $158.01 | 213,531 |
| 2021-11-23 | $165.05 | $165.83 | $162.37 | $162.55 | $160.15 | 302,454 |
| 2021-11-22 | $164.74 | $166.51 | $162.72 | $164.54 | $162.11 | 298,522 |
| 2021-11-19 | $163.51 | $165.03 | $162.33 | $163.42 | $161.01 | 322,455 |
| 2021-11-18 | $168.01 | $168.01 | $164.30 | $164.85 | $162.42 | 232,081 |
| 2021-11-17 | $167.04 | $168.49 | $166.27 | $167.80 | $165.33 | 271,109 |
| 2021-11-16 | $170.50 | $170.50 | $166.77 | $168.43 | $165.95 | 300,355 |
| 2021-11-15 | $169.00 | $171.09 | $167.71 | $170.50 | $167.99 | 685,552 |
| 2021-11-12 | $170.15 | $171.16 | $167.43 | $168.17 | $165.69 | 417,786 |
| 2021-11-11 | $168.60 | $170.67 | $167.19 | $170.00 | $167.49 | 522,446 |
| 2021-11-10 | $168.23 | $170.52 | $167.69 | $168.63 | $166.14 | 350,579 |
| 2021-11-09 | $169.09 | $170.51 | $167.40 | $169.63 | $166.44 | 358,255 |
| 2021-11-08 | $168.73 | $169.50 | $165.74 | $169.33 | $166.14 | 557,835 |
| 2021-11-05 | $164.00 | $167.79 | $162.91 | $167.59 | $164.44 | 352,242 |
| 2021-11-04 | $163.95 | $164.48 | $160.23 | $162.50 | $159.44 | 317,970 |
| 2021-11-03 | $162.24 | $164.51 | $158.22 | $163.77 | $160.69 | 397,047 |
| 2021-11-02 | $152.56 | $162.10 | $150.86 | $160.59 | $157.57 | 559,789 |
| 2021-11-01 | $150.88 | $155.99 | $150.03 | $154.29 | $151.39 | 598,938 |
| 2021-10-29 | $149.13 | $154.85 | $148.43 | $149.93 | $147.11 | 403,820 |
| 2021-10-28 | $145.38 | $150.71 | $145.26 | $149.91 | $147.09 | 284,191 |
| 2021-10-27 | $150.01 | $150.01 | $145.01 | $145.08 | $142.35 | 377,953 |
| 2021-10-26 | $152.12 | $154.23 | $148.90 | $150.29 | $147.46 | 219,828 |
| 2021-10-25 | $152.05 | $153.90 | $150.76 | $151.77 | $148.91 | 202,077 |
| 2021-10-22 | $150.35 | $152.35 | $149.44 | $151.61 | $148.76 | 138,306 |
| 2021-10-21 | $153.17 | $153.90 | $148.47 | $150.35 | $147.52 | 239,467 |
| 2021-10-20 | $150.91 | $154.92 | $150.29 | $153.42 | $150.53 | 214,537 |
| 2021-10-19 | $149.10 | $152.15 | $148.85 | $151.61 | $148.76 | 172,497 |
| 2021-10-18 | $149.90 | $150.25 | $147.26 | $147.78 | $145.00 | 168,753 |
| 2021-10-15 | $152.43 | $153.82 | $150.60 | $150.60 | $147.77 | 236,048 |
| 2021-10-14 | $149.91 | $152.30 | $148.47 | $151.50 | $148.65 | 156,351 |
| 2021-10-13 | $147.40 | $150.64 | $146.91 | $148.45 | $145.66 | 193,180 |
| 2021-10-12 | $152.78 | $153.68 | $147.14 | $147.91 | $145.13 | 279,862 |
| 2021-10-11 | $153.20 | $154.86 | $152.46 | $153.04 | $150.16 | 141,914 |
| 2021-10-08 | $155.01 | $156.49 | $152.49 | $153.45 | $150.56 | 178,167 |
| 2021-10-07 | $153.85 | $155.94 | $153.58 | $153.82 | $150.93 | 187,867 |
| 2021-10-06 | $151.00 | $153.06 | $149.29 | $152.74 | $149.87 | 180,645 |
| 2021-10-05 | $153.25 | $154.60 | $152.21 | $153.63 | $150.74 | 263,705 |
| 2021-10-04 | $153.66 | $157.45 | $152.67 | $153.60 | $150.71 | 265,070 |
| 2021-10-01 | $152.82 | $155.31 | $150.88 | $154.04 | $151.14 | 171,398 |
| 2021-09-30 | $154.95 | $154.95 | $151.74 | $151.96 | $149.10 | 322,238 |
| 2021-09-29 | $157.08 | $157.43 | $153.49 | $154.60 | $151.69 | 201,423 |
| 2021-09-28 | $158.90 | $160.82 | $155.62 | $156.38 | $153.44 | 227,901 |
| 2021-09-27 | $158.34 | $162.52 | $158.34 | $159.49 | $156.49 | 317,278 |
| 2021-09-24 | $153.15 | $159.74 | $152.51 | $158.30 | $155.32 | 387,052 |
| 2021-09-23 | $151.94 | $155.07 | $151.94 | $153.51 | $150.62 | 229,727 |
| 2021-09-22 | $148.00 | $153.42 | $148.00 | $152.18 | $149.32 | 275,033 |
| 2021-09-21 | $147.52 | $148.89 | $146.32 | $146.84 | $144.08 | 234,431 |
| 2021-09-20 | $145.37 | $146.49 | $143.18 | $145.79 | $143.05 | 246,092 |
| 2021-09-17 | $150.27 | $151.79 | $147.38 | $148.41 | $145.62 | 574,324 |
| 2021-09-16 | $148.76 | $151.76 | $148.28 | $150.63 | $147.80 | 536,730 |
| 2021-09-15 | $143.41 | $149.64 | $143.27 | $148.84 | $146.04 | 285,127 |
| 2021-09-14 | $146.46 | $147.26 | $142.25 | $143.43 | $140.73 | 272,114 |
| 2021-09-13 | $142.70 | $146.28 | $141.65 | $145.92 | $143.17 | 276,969 |
| 2021-09-10 | $144.18 | $144.39 | $141.50 | $141.64 | $138.97 | 248,650 |
| 2021-09-09 | $144.49 | $145.22 | $143.17 | $143.96 | $141.25 | 235,383 |
| 2021-09-08 | $144.38 | $146.06 | $144.02 | $145.05 | $142.32 | 218,418 |
| 2021-09-07 | $147.32 | $148.49 | $144.69 | $144.78 | $142.06 | 260,072 |
| 2021-09-03 | $150.43 | $150.43 | $146.15 | $148.39 | $145.60 | 261,920 |
| 2021-09-02 | $149.03 | $152.50 | $149.03 | $150.91 | $148.07 | 248,415 |
| 2021-09-01 | $149.78 | $151.71 | $148.75 | $148.99 | $146.19 | 173,198 |
| 2021-08-31 | $147.52 | $150.14 | $147.52 | $149.75 | $146.93 | 242,550 |
| 2021-08-30 | $149.00 | $149.57 | $147.14 | $148.05 | $145.26 | 181,144 |
| 2021-08-27 | $146.24 | $149.21 | $144.81 | $148.64 | $145.84 | 250,987 |
| 2021-08-26 | $147.02 | $147.36 | $143.30 | $146.00 | $143.25 | 403,531 |
| 2021-08-25 | $147.37 | $148.61 | $146.51 | $147.37 | $144.60 | 235,720 |
| 2021-08-24 | $147.80 | $149.05 | $145.34 | $147.64 | $144.86 | 284,148 |
| 2021-08-23 | $144.55 | $145.89 | $143.38 | $145.06 | $142.33 | 180,315 |
| 2021-08-20 | $139.77 | $142.92 | $138.80 | $142.79 | $140.10 | 229,228 |
| 2021-08-19 | $143.59 | $144.09 | $139.34 | $140.44 | $137.80 | 229,913 |
| 2021-08-18 | $144.47 | $147.86 | $144.27 | $145.36 | $142.62 | 155,096 |
| 2021-08-17 | $143.46 | $145.27 | $142.50 | $144.38 | $141.66 | 192,715 |
| 2021-08-16 | $145.10 | $147.11 | $142.85 | $144.43 | $141.71 | 241,378 |
| 2021-08-13 | $148.07 | $149.11 | $144.84 | $145.72 | $142.98 | 277,065 |
| 2021-08-12 | $150.36 | $150.36 | $146.69 | $147.42 | $144.65 | 224,926 |
| 2021-08-11 | $149.69 | $151.44 | $148.51 | $149.93 | $146.41 | 352,919 |
| 2021-08-10 | $149.54 | $152.19 | $149.19 | $149.99 | $146.47 | 333,085 |
| 2021-08-09 | $152.74 | $152.74 | $147.85 | $149.97 | $146.45 | 280,096 |
| 2021-08-06 | $153.47 | $155.84 | $152.20 | $152.86 | $149.28 | 324,891 |
| 2021-08-05 | $148.18 | $152.92 | $147.22 | $152.39 | $148.82 | 211,199 |
| 2021-08-04 | $143.78 | $147.95 | $143.05 | $146.66 | $143.22 | 316,588 |
| 2021-08-03 | $147.35 | $148.20 | $143.69 | $147.57 | $144.11 | 292,142 |
| 2021-08-02 | $148.25 | $151.30 | $147.10 | $147.26 | $143.81 | 272,883 |
| 2021-07-30 | $147.20 | $149.70 | $146.62 | $147.07 | $143.62 | 201,177 |
| 2021-07-29 | $147.87 | $150.57 | $147.01 | $148.25 | $144.77 | 364,292 |
| 2021-07-28 | $145.63 | $148.20 | $142.27 | $147.19 | $143.74 | 226,511 |
| 2021-07-27 | $144.86 | $146.84 | $143.77 | $145.45 | $142.04 | 172,468 |
| 2021-07-26 | $144.69 | $147.87 | $144.68 | $145.91 | $142.49 | 140,643 |
| 2021-07-23 | $144.24 | $144.96 | $142.01 | $144.57 | $141.18 | 142,785 |
| 2021-07-22 | $143.79 | $143.79 | $140.41 | $143.15 | $139.79 | 153,958 |
| 2021-07-21 | $141.96 | $146.42 | $141.96 | $144.50 | $141.11 | 256,848 |
| 2021-07-20 | $137.17 | $142.75 | $136.83 | $141.39 | $138.07 | 303,417 |
| 2021-07-19 | $139.21 | $140.99 | $135.87 | $136.72 | $133.51 | 481,038 |
| 2021-07-16 | $143.93 | $145.00 | $141.68 | $142.11 | $138.78 | 267,712 |
| 2021-07-15 | $144.25 | $146.44 | $142.34 | $143.80 | $140.43 | 275,552 |
| 2021-07-14 | $146.92 | $147.84 | $144.72 | $144.85 | $141.45 | 163,122 |
| 2021-07-13 | $147.32 | $147.66 | $144.25 | $145.95 | $142.53 | 201,283 |
| 2021-07-12 | $146.05 | $148.20 | $144.13 | $147.75 | $144.28 | 217,023 |
| 2021-07-09 | $144.86 | $147.79 | $144.47 | $147.10 | $143.65 | 176,074 |
| 2021-07-08 | $143.33 | $145.25 | $139.48 | $143.50 | $140.13 | 198,280 |
| 2021-07-07 | $147.90 | $148.95 | $143.71 | $145.01 | $141.61 | 254,775 |
| 2021-07-06 | $150.61 | $150.75 | $146.05 | $147.90 | $144.43 | 259,139 |
| 2021-07-02 | $152.32 | $152.70 | $150.59 | $151.50 | $147.95 | 173,869 |
| 2021-07-01 | $148.83 | $152.66 | $148.70 | $151.40 | $147.85 | 348,002 |
| 2021-06-30 | $144.10 | $148.44 | $143.26 | $147.88 | $144.41 | 302,586 |
| 2021-06-29 | $148.34 | $149.34 | $143.28 | $144.04 | $140.66 | 426,083 |
| 2021-06-28 | $155.00 | $156.33 | $148.10 | $149.72 | $146.21 | 523,385 |
| 2021-06-25 | $146.80 | $156.25 | $146.80 | $155.10 | $151.46 | 1,294,947 |
| 2021-06-24 | $147.30 | $148.18 | $146.68 | $147.00 | $143.55 | 358,871 |
| 2021-06-23 | $146.06 | $147.81 | $145.42 | $146.60 | $143.16 | 332,937 |
| 2021-06-22 | $144.85 | $146.18 | $143.27 | $145.22 | $141.81 | 272,161 |
| 2021-06-21 | $142.99 | $145.93 | $142.96 | $145.51 | $142.10 | 332,103 |
| 2021-06-18 | $141.94 | $143.39 | $140.41 | $142.50 | $139.16 | 508,644 |
| 2021-06-17 | $145.73 | $147.39 | $142.67 | $143.80 | $140.43 | 302,497 |
| 2021-06-16 | $147.60 | $147.60 | $142.04 | $145.05 | $141.65 | 452,074 |
| 2021-06-15 | $147.89 | $149.19 | $145.39 | $147.80 | $144.33 | 438,460 |
| 2021-06-14 | $146.86 | $147.86 | $144.60 | $147.08 | $143.63 | 319,279 |
| 2021-06-11 | $145.53 | $147.76 | $145.34 | $146.83 | $143.39 | 410,570 |
| 2021-06-10 | $148.23 | $149.95 | $145.45 | $145.53 | $142.12 | 217,776 |
| 2021-06-09 | $143.64 | $147.85 | $142.82 | $146.89 | $143.45 | 403,053 |
| 2021-06-08 | $145.60 | $145.61 | $142.42 | $143.94 | $140.56 | 415,993 |
| 2021-06-07 | $148.25 | $149.76 | $145.79 | $145.99 | $142.57 | 317,158 |
| 2021-06-04 | $148.67 | $149.29 | $146.57 | $148.15 | $144.68 | 280,707 |
| 2021-06-03 | $149.80 | $149.96 | $145.64 | $148.66 | $145.17 | 225,155 |
| 2021-06-02 | $151.31 | $151.31 | $148.49 | $150.58 | $147.05 | 408,830 |
| 2021-06-01 | $152.95 | $153.32 | $150.05 | $150.67 | $147.14 | 305,246 |
| 2021-05-28 | $153.83 | $154.08 | $150.67 | $151.91 | $148.35 | 233,771 |
| 2021-05-27 | $151.70 | $155.08 | $150.87 | $154.05 | $150.44 | 348,344 |
| 2021-05-26 | $151.32 | $153.23 | $150.69 | $151.02 | $147.48 | 211,723 |
| 2021-05-25 | $153.49 | $155.99 | $151.28 | $151.77 | $148.21 | 398,928 |
| 2021-05-24 | $147.84 | $153.14 | $147.34 | $152.79 | $149.21 | 361,749 |
| 2021-05-21 | $149.29 | $150.16 | $147.06 | $147.27 | $143.82 | 346,412 |
| 2021-05-20 | $147.98 | $149.57 | $147.30 | $148.64 | $145.15 | 272,302 |
| 2021-05-19 | $146.94 | $148.00 | $144.21 | $147.70 | $144.24 | 324,546 |
| 2021-05-18 | $149.05 | $150.52 | $148.30 | $148.30 | $144.82 | 307,887 |
| 2021-05-17 | $151.10 | $152.50 | $148.64 | $149.27 | $145.77 | 300,715 |
| 2021-05-14 | $148.59 | $151.42 | $148.00 | $150.90 | $147.36 | 285,071 |
| 2021-05-13 | $145.83 | $150.20 | $145.50 | $147.79 | $144.32 | 275,672 |
| 2021-05-12 | $148.05 | $149.45 | $146.32 | $146.84 | $142.72 | 368,077 |
| 2021-05-11 | $147.31 | $148.94 | $144.87 | $148.60 | $144.43 | 454,054 |
| 2021-05-10 | $148.00 | $153.22 | $147.91 | $148.05 | $143.90 | 634,306 |
| 2021-05-07 | $148.20 | $149.43 | $146.44 | $147.51 | $143.37 | 376,564 |
| 2021-05-06 | $149.99 | $151.27 | $146.46 | $149.27 | $145.08 | 252,238 |
| 2021-05-05 | $150.40 | $152.95 | $147.03 | $149.20 | $145.01 | 678,921 |
| 2021-05-04 | $149.52 | $152.28 | $142.61 | $149.14 | $144.96 | 776,432 |
| 2021-05-03 | $148.66 | $149.87 | $146.22 | $148.38 | $144.22 | 797,992 |
| 2021-04-30 | $150.37 | $150.93 | $147.18 | $147.41 | $143.27 | 359,486 |
| 2021-04-29 | $152.45 | $154.64 | $148.66 | $151.18 | $146.94 | 586,855 |
| 2021-04-28 | $151.41 | $151.89 | $148.58 | $150.56 | $146.34 | 244,439 |
| 2021-04-27 | $153.12 | $154.83 | $150.99 | $151.78 | $147.52 | 398,925 |
| 2021-04-26 | $154.92 | $155.69 | $153.10 | $153.97 | $149.65 | 332,290 |
| 2021-04-23 | $155.00 | $156.25 | $153.60 | $153.75 | $149.44 | 257,407 |
| 2021-04-22 | $154.27 | $155.00 | $152.35 | $154.32 | $149.99 | 308,342 |
| 2021-04-21 | $149.72 | $155.05 | $149.72 | $154.01 | $149.69 | 279,832 |
| 2021-04-20 | $152.46 | $153.99 | $148.98 | $150.68 | $146.45 | 298,980 |
| 2021-04-19 | $154.56 | $154.66 | $151.77 | $153.28 | $148.98 | 238,382 |
| 2021-04-16 | $151.87 | $154.66 | $151.02 | $153.56 | $149.25 | 511,368 |
| 2021-04-15 | $149.95 | $153.00 | $149.08 | $151.38 | $147.13 | 313,136 |
| 2021-04-14 | $148.17 | $150.75 | $147.70 | $148.99 | $144.81 | 272,248 |
| 2021-04-13 | $151.71 | $152.28 | $147.49 | $148.15 | $143.99 | 468,040 |
| 2021-04-12 | $151.79 | $153.75 | $150.04 | $151.50 | $147.25 | 416,605 |
| 2021-04-09 | $147.07 | $151.14 | $146.66 | $150.54 | $146.32 | 379,832 |
| 2021-04-08 | $146.18 | $148.34 | $143.25 | $147.76 | $143.61 | 351,051 |
| 2021-04-07 | $144.82 | $147.76 | $144.20 | $145.71 | $141.62 | 391,586 |
| 2021-04-06 | $142.00 | $143.50 | $141.33 | $143.07 | $139.05 | 984,426 |
| 2021-04-05 | $143.00 | $143.99 | $140.81 | $141.41 | $137.44 | 783,468 |
| 2021-04-01 | $140.58 | $146.89 | $140.33 | $142.70 | $138.70 | 502,335 |
| 2021-03-31 | $141.88 | $143.19 | $139.01 | $140.43 | $136.49 | 282,418 |
| 2021-03-30 | $140.43 | $142.62 | $139.39 | $142.11 | $138.12 | 329,131 |
| 2021-03-29 | $141.85 | $144.12 | $137.71 | $138.94 | $135.04 | 484,382 |
| 2021-03-26 | $146.48 | $146.48 | $136.03 | $141.85 | $137.87 | 736,550 |
| 2021-03-25 | $135.82 | $146.28 | $135.11 | $146.00 | $141.90 | 721,185 |
| 2021-03-24 | $150.50 | $150.96 | $141.05 | $141.41 | $137.44 | 680,714 |
| 2021-03-23 | $152.89 | $154.89 | $147.53 | $149.28 | $145.09 | 522,185 |
| 2021-03-22 | $155.15 | $156.76 | $152.00 | $154.84 | $150.50 | 428,983 |
| 2021-03-19 | $155.37 | $156.50 | $151.50 | $153.99 | $149.67 | 818,328 |
| 2021-03-18 | $161.08 | $163.62 | $155.00 | $156.24 | $151.86 | 513,302 |
| 2021-03-17 | $158.30 | $160.47 | $154.68 | $160.37 | $155.87 | 483,061 |
| 2021-03-16 | $158.32 | $160.15 | $156.87 | $158.60 | $154.15 | 666,694 |
| 2021-03-15 | $155.40 | $157.93 | $154.48 | $157.47 | $153.05 | 379,610 |
| 2021-03-12 | $155.17 | $157.34 | $152.63 | $155.56 | $151.20 | 524,179 |
| 2021-03-11 | $151.64 | $154.83 | $149.17 | $154.29 | $149.96 | 237,728 |
| 2021-03-10 | $152.22 | $156.16 | $150.58 | $151.84 | $147.58 | 356,294 |
| 2021-03-09 | $151.58 | $153.31 | $149.21 | $150.12 | $145.91 | 709,960 |
| 2021-03-08 | $152.50 | $153.68 | $149.05 | $151.53 | $147.28 | 669,016 |
| 2021-03-05 | $145.82 | $151.00 | $144.08 | $150.41 | $146.19 | 749,300 |
| 2021-03-04 | $145.00 | $149.19 | $142.52 | $144.52 | $140.47 | 669,997 |
| 2021-03-03 | $141.89 | $147.56 | $141.89 | $146.14 | $142.04 | 588,961 |
| 2021-03-02 | $143.04 | $143.99 | $140.42 | $140.95 | $137.00 | 483,305 |
| 2021-03-01 | $139.54 | $144.66 | $138.75 | $144.21 | $140.16 | 508,705 |
| 2021-02-26 | $131.40 | $140.70 | $131.27 | $137.55 | $133.69 | 659,154 |
| 2021-02-25 | $139.56 | $140.07 | $130.60 | $131.02 | $127.34 | 586,192 |
| 2021-02-24 | $143.47 | $145.80 | $137.70 | $138.95 | $135.05 | 1,007,687 |
| 2021-02-23 | $129.90 | $141.90 | $129.90 | $140.33 | $136.39 | 1,141,060 |
| 2021-02-22 | $125.19 | $130.68 | $124.51 | $128.50 | $124.89 | 616,981 |
| 2021-02-19 | $124.96 | $126.89 | $124.48 | $124.62 | $121.12 | 451,140 |
| 2021-02-18 | $124.03 | $126.03 | $123.89 | $124.59 | $121.09 | 258,820 |
| 2021-02-17 | $127.00 | $127.68 | $125.05 | $125.17 | $121.66 | 382,138 |
| 2021-02-16 | $129.02 | $129.61 | $126.99 | $127.36 | $123.79 | 332,365 |
| 2021-02-12 | $125.87 | $129.77 | $125.87 | $129.05 | $125.43 | 300,601 |
| 2021-02-11 | $124.69 | $126.84 | $124.01 | $126.69 | $123.14 | 242,013 |
| 2021-02-10 | $126.48 | $127.53 | $124.06 | $125.46 | $121.27 | 269,990 |
| 2021-02-09 | $122.01 | $126.50 | $121.18 | $126.21 | $121.99 | 329,717 |
| 2021-02-08 | $125.90 | $126.23 | $122.27 | $122.37 | $118.28 | 422,426 |
| 2021-02-05 | $129.99 | $131.00 | $125.04 | $125.50 | $121.31 | 948,961 |
| 2021-02-04 | $123.92 | $128.82 | $123.75 | $128.62 | $124.32 | 477,683 |
| 2021-02-03 | $120.00 | $123.29 | $119.15 | $123.22 | $119.10 | 447,827 |
| 2021-02-02 | $121.41 | $122.22 | $117.56 | $120.00 | $115.99 | 468,107 |
| 2021-02-01 | $114.79 | $120.42 | $113.87 | $120.29 | $116.27 | 514,917 |
| 2021-01-29 | $117.52 | $119.47 | $112.41 | $113.67 | $109.87 | 487,512 |
| 2021-01-28 | $111.70 | $118.35 | $111.70 | $117.13 | $113.22 | 737,252 |
| 2021-01-27 | $112.21 | $115.56 | $108.52 | $109.43 | $105.78 | 907,641 |
| 2021-01-26 | $110.63 | $115.66 | $110.58 | $113.84 | $110.04 | 849,326 |
| 2021-01-25 | $108.00 | $110.41 | $107.15 | $110.34 | $106.65 | 702,503 |
| 2021-01-22 | $107.67 | $108.86 | $107.31 | $108.00 | $104.39 | 366,359 |
| 2021-01-21 | $110.44 | $112.60 | $108.06 | $109.37 | $105.72 | 266,860 |
| 2021-01-20 | $113.67 | $114.74 | $110.00 | $110.27 | $106.59 | 328,831 |
| 2021-01-19 | $112.08 | $112.55 | $109.10 | $112.01 | $108.27 | 314,794 |
| 2021-01-15 | $109.91 | $112.50 | $106.67 | $111.35 | $107.63 | 405,095 |
| 2021-01-14 | $111.65 | $114.27 | $109.37 | $111.04 | $107.33 | 329,707 |
| 2021-01-13 | $114.43 | $114.71 | $109.10 | $110.81 | $107.11 | 310,736 |
| 2021-01-12 | $115.40 | $116.20 | $114.05 | $114.61 | $110.78 | 252,463 |
| 2021-01-11 | $112.00 | $115.67 | $112.00 | $115.10 | $111.26 | 213,345 |
| 2021-01-08 | $114.22 | $114.27 | $111.29 | $113.31 | $109.53 | 312,679 |
| 2021-01-07 | $117.00 | $117.23 | $113.21 | $113.81 | $110.01 | 379,372 |
| 2021-01-06 | $109.24 | $116.99 | $109.24 | $116.32 | $112.44 | 680,261 |
| 2021-01-05 | $107.31 | $110.50 | $107.31 | $108.95 | $105.31 | 324,549 |
| 2021-01-04 | $109.83 | $110.58 | $106.95 | $107.83 | $104.23 | 285,511 |
| 2020-12-31 | $109.21 | $110.72 | $108.78 | $109.19 | $105.54 | 180,376 |
| 2020-12-30 | $106.99 | $109.88 | $106.59 | $108.93 | $105.29 | 206,434 |
| 2020-12-29 | $108.54 | $108.93 | $105.81 | $107.34 | $103.76 | 312,196 |
| 2020-12-28 | $105.59 | $109.04 | $104.78 | $108.54 | $104.92 | 352,377 |
| 2020-12-24 | $104.62 | $105.57 | $103.94 | $105.03 | $101.52 | 128,954 |
| 2020-12-23 | $99.95 | $104.44 | $99.95 | $104.19 | $100.71 | 369,859 |
| 2020-12-22 | $99.86 | $100.93 | $98.66 | $99.63 | $96.30 | 336,725 |
| 2020-12-21 | $100.50 | $101.64 | $97.37 | $99.92 | $96.58 | 627,732 |
| 2020-12-18 | $103.14 | $103.47 | $100.20 | $101.81 | $98.41 | 648,599 |
| 2020-12-17 | $105.91 | $105.92 | $102.09 | $103.42 | $99.97 | 385,336 |
| 2020-12-16 | $106.14 | $107.33 | $104.52 | $104.70 | $101.20 | 342,215 |
| 2020-12-15 | $104.45 | $105.89 | $103.24 | $105.69 | $102.16 | 305,291 |
| 2020-12-14 | $106.01 | $107.00 | $102.87 | $103.44 | $99.99 | 397,609 |
| 2020-12-11 | $106.64 | $106.64 | $104.59 | $104.68 | $101.18 | 325,964 |
| 2020-12-10 | $106.46 | $108.42 | $105.60 | $108.05 | $104.44 | 269,484 |
| 2020-12-09 | $110.53 | $111.11 | $107.50 | $108.07 | $104.46 | 524,785 |
| 2020-12-08 | $110.96 | $112.88 | $109.46 | $109.62 | $105.96 | 315,522 |
| 2020-12-07 | $110.50 | $111.50 | $108.81 | $111.37 | $107.65 | 249,050 |
| 2020-12-04 | $110.45 | $111.12 | $109.19 | $110.80 | $107.10 | 314,687 |
| 2020-12-03 | $110.63 | $111.66 | $108.95 | $109.64 | $105.98 | 298,094 |
| 2020-12-02 | $108.84 | $110.37 | $108.49 | $109.65 | $105.99 | 313,248 |
| 2020-12-01 | $107.81 | $109.12 | $106.15 | $109.00 | $105.36 | 371,858 |
| 2020-11-30 | $106.08 | $107.55 | $104.79 | $105.25 | $101.73 | 354,601 |
| 2020-11-27 | $109.11 | $110.48 | $106.08 | $107.00 | $103.43 | 205,631 |
| 2020-11-25 | $108.95 | $110.00 | $107.45 | $109.35 | $105.70 | 295,124 |
| 2020-11-24 | $108.81 | $111.38 | $108.12 | $109.79 | $106.12 | 574,835 |
| 2020-11-23 | $106.02 | $107.84 | $105.29 | $107.35 | $103.76 | 271,303 |
| 2020-11-20 | $103.39 | $105.12 | $102.73 | $104.57 | $101.08 | 352,302 |
| 2020-11-19 | $103.99 | $106.49 | $102.18 | $103.53 | $100.07 | 449,535 |
| 2020-11-18 | $104.38 | $106.21 | $103.61 | $103.91 | $100.44 | 439,179 |
| 2020-11-17 | $103.81 | $106.38 | $103.00 | $104.39 | $100.90 | 482,055 |
| 2020-11-16 | $101.22 | $105.28 | $101.04 | $104.58 | $101.09 | 789,343 |
| 2020-11-13 | $96.37 | $100.00 | $96.37 | $99.92 | $96.58 | 532,444 |
| 2020-11-12 | $95.28 | $95.99 | $93.03 | $95.35 | $92.17 | 342,286 |
| 2020-11-11 | $95.17 | $98.09 | $93.73 | $95.60 | $92.41 | 619,619 |
| 2020-11-10 | $91.07 | $95.94 | $90.51 | $94.79 | $91.62 | 685,369 |
| 2020-11-09 | $91.99 | $94.98 | $89.34 | $90.38 | $87.36 | 863,997 |
| 2020-11-06 | $86.68 | $90.59 | $86.16 | $86.44 | $83.55 | 674,987 |
| 2020-11-05 | $82.91 | $88.13 | $82.34 | $85.69 | $82.83 | 926,022 |
| 2020-11-04 | $88.32 | $88.48 | $81.51 | $81.88 | $78.63 | 814,976 |
| 2020-11-03 | $85.17 | $88.19 | $84.60 | $87.70 | $84.22 | 569,034 |
| 2020-11-02 | $82.55 | $83.42 | $80.75 | $83.20 | $79.90 | 452,107 |
| 2020-10-30 | $81.79 | $82.96 | $80.82 | $82.40 | $79.13 | 262,170 |
| 2020-10-29 | $80.99 | $83.25 | $80.45 | $82.46 | $79.19 | 213,507 |
| 2020-10-28 | $83.28 | $83.69 | $80.42 | $81.02 | $77.81 | 282,616 |
| 2020-10-27 | $86.71 | $86.76 | $83.24 | $84.79 | $81.43 | 313,496 |
| 2020-10-26 | $88.92 | $88.92 | $85.01 | $86.66 | $83.22 | 436,041 |
| 2020-10-23 | $91.52 | $92.00 | $90.01 | $90.40 | $86.81 | 260,714 |
| 2020-10-22 | $88.68 | $92.10 | $88.68 | $91.08 | $87.47 | 363,619 |
| 2020-10-21 | $86.49 | $88.34 | $84.79 | $87.64 | $84.16 | 468,279 |
| 2020-10-20 | $88.29 | $88.81 | $86.31 | $86.78 | $83.34 | 332,556 |
| 2020-10-19 | $89.33 | $89.33 | $86.60 | $87.04 | $83.59 | 330,477 |
| 2020-10-16 | $87.98 | $88.67 | $87.55 | $88.03 | $84.54 | 285,007 |
| 2020-10-15 | $87.50 | $89.99 | $86.18 | $88.29 | $84.79 | 402,439 |
| 2020-10-14 | $90.24 | $91.83 | $87.80 | $87.95 | $84.46 | 418,541 |
| 2020-10-13 | $92.08 | $92.08 | $88.88 | $90.27 | $86.69 | 404,940 |
| 2020-10-12 | $92.64 | $93.74 | $91.44 | $91.97 | $88.32 | 270,524 |
| 2020-10-09 | $94.88 | $95.68 | $91.68 | $92.16 | $88.50 | 237,165 |
| 2020-10-08 | $92.59 | $94.32 | $92.32 | $94.21 | $90.47 | 253,581 |
| 2020-10-07 | $90.24 | $92.37 | $90.24 | $91.66 | $88.02 | 419,066 |
| 2020-10-06 | $91.14 | $92.05 | $88.87 | $89.36 | $85.81 | 297,268 |
| 2020-10-05 | $91.33 | $92.58 | $89.71 | $90.53 | $86.94 | 408,389 |
| 2020-10-02 | $87.60 | $91.20 | $87.21 | $89.96 | $86.39 | 406,346 |
| 2020-10-01 | $90.69 | $91.26 | $89.28 | $89.53 | $85.98 | 324,474 |
| 2020-09-30 | $91.44 | $93.30 | $88.94 | $89.93 | $86.36 | 344,902 |
| 2020-09-29 | $94.47 | $95.98 | $90.42 | $91.40 | $87.77 | 303,116 |
| 2020-09-28 | $95.29 | $96.34 | $94.40 | $94.54 | $90.79 | 324,577 |
| 2020-09-25 | $93.38 | $95.29 | $92.89 | $93.40 | $89.69 | 297,028 |
| 2020-09-24 | $91.87 | $95.87 | $90.99 | $94.02 | $90.29 | 366,165 |
| 2020-09-23 | $95.84 | $98.60 | $91.96 | $92.19 | $88.53 | 385,561 |
| 2020-09-22 | $96.30 | $98.64 | $95.03 | $95.82 | $92.02 | 345,791 |
| 2020-09-21 | $98.02 | $98.02 | $94.67 | $95.13 | $91.36 | 430,464 |
| 2020-09-18 | $101.64 | $102.60 | $99.00 | $100.39 | $96.41 | 440,367 |
| 2020-09-17 | $99.04 | $102.53 | $98.74 | $102.03 | $97.98 | 374,396 |
| 2020-09-16 | $99.85 | $103.69 | $98.70 | $101.42 | $97.40 | 484,906 |
| 2020-09-15 | $99.85 | $100.00 | $98.15 | $98.72 | $94.80 | 244,900 |
| 2020-09-14 | $97.68 | $100.00 | $97.28 | $99.35 | $95.41 | 330,887 |
| 2020-09-11 | $97.87 | $99.50 | $95.46 | $96.99 | $93.14 | 376,751 |
| 2020-09-10 | $96.93 | $100.12 | $95.69 | $95.74 | $91.94 | 302,282 |
| 2020-09-09 | $95.03 | $98.08 | $93.33 | $97.17 | $93.31 | 282,118 |
| 2020-09-08 | $94.73 | $97.40 | $93.50 | $94.32 | $90.58 | 364,004 |
| 2020-09-04 | $96.80 | $97.67 | $92.57 | $95.63 | $91.84 | 422,068 |
| 2020-09-03 | $97.30 | $99.36 | $94.81 | $95.24 | $91.46 | 416,013 |
| 2020-09-02 | $95.59 | $98.15 | $93.85 | $97.14 | $93.29 | 459,442 |
| 2020-09-01 | $95.18 | $97.35 | $92.18 | $93.95 | $90.22 | 391,423 |
| 2020-08-31 | $98.38 | $98.70 | $96.01 | $96.01 | $92.20 | 577,893 |
| 2020-08-28 | $95.73 | $98.96 | $95.36 | $98.82 | $94.90 | 395,468 |
| 2020-08-27 | $93.26 | $96.17 | $93.26 | $95.39 | $91.61 | 406,481 |
| 2020-08-26 | $93.96 | $95.03 | $93.23 | $93.25 | $89.55 | 296,368 |
| 2020-08-25 | $95.00 | $95.19 | $92.78 | $93.94 | $90.21 | 305,481 |
| 2020-08-24 | $90.35 | $95.00 | $89.77 | $94.76 | $91.00 | 462,551 |
| 2020-08-21 | $90.00 | $90.76 | $89.48 | $89.97 | $86.40 | 261,964 |
| 2020-08-20 | $90.87 | $92.34 | $90.05 | $90.32 | $86.74 | 371,989 |
| 2020-08-19 | $89.85 | $93.91 | $89.85 | $91.89 | $88.24 | 312,253 |
| 2020-08-18 | $91.72 | $91.72 | $89.73 | $90.08 | $86.51 | 129,106 |
| 2020-08-17 | $92.31 | $92.98 | $89.54 | $91.42 | $87.79 | 223,554 |
| 2020-08-14 | $89.87 | $92.72 | $89.82 | $91.90 | $88.25 | 210,579 |
| 2020-08-13 | $89.65 | $91.30 | $88.92 | $90.57 | $86.98 | 257,749 |
| 2020-08-12 | $93.38 | $94.26 | $89.22 | $89.84 | $86.28 | 298,381 |
| 2020-08-11 | $90.37 | $94.82 | $90.37 | $92.48 | $88.81 | 412,251 |
| 2020-08-10 | $88.49 | $89.87 | $87.58 | $89.26 | $85.72 | 216,066 |
| 2020-08-07 | $88.38 | $89.71 | $87.86 | $88.14 | $84.64 | 381,090 |
| 2020-08-06 | $86.52 | $91.83 | $86.11 | $89.28 | $85.74 | 628,788 |
| 2020-08-05 | $95.17 | $95.98 | $85.53 | $86.43 | $82.48 | 915,558 |
| 2020-08-04 | $89.54 | $91.20 | $88.84 | $89.51 | $85.42 | 438,475 |
| 2020-08-03 | $88.77 | $89.91 | $87.53 | $88.71 | $84.66 | 231,194 |
| 2020-07-31 | $88.81 | $89.09 | $85.07 | $87.65 | $83.65 | 311,908 |
| 2020-07-30 | $86.79 | $90.05 | $86.11 | $89.30 | $85.22 | 265,442 |
| 2020-07-29 | $85.27 | $88.70 | $85.03 | $88.26 | $84.23 | 338,469 |
| 2020-07-28 | $84.28 | $86.11 | $84.28 | $84.50 | $80.64 | 198,181 |
| 2020-07-27 | $85.49 | $85.49 | $82.15 | $84.19 | $80.35 | 342,092 |
| 2020-07-24 | $84.44 | $85.17 | $84.12 | $85.00 | $81.12 | 201,363 |
| 2020-07-23 | $84.82 | $85.55 | $83.29 | $84.83 | $80.96 | 205,289 |
| 2020-07-22 | $82.45 | $85.22 | $81.79 | $84.22 | $80.37 | 298,935 |
| 2020-07-21 | $82.71 | $85.50 | $82.62 | $82.87 | $79.09 | 322,437 |
| 2020-07-20 | $84.15 | $84.42 | $80.88 | $81.45 | $77.73 | 221,219 |
| 2020-07-17 | $85.92 | $86.00 | $84.00 | $84.59 | $80.73 | 207,807 |
| 2020-07-16 | $84.96 | $86.50 | $84.40 | $85.64 | $81.73 | 253,570 |
| 2020-07-15 | $83.02 | $86.73 | $83.02 | $86.06 | $82.13 | 365,048 |
| 2020-07-14 | $79.24 | $82.21 | $77.84 | $81.00 | $77.30 | 281,329 |
| 2020-07-13 | $80.44 | $83.46 | $79.27 | $79.42 | $75.79 | 380,789 |
| 2020-07-10 | $76.04 | $80.27 | $76.04 | $79.79 | $76.15 | 389,339 |
| 2020-07-09 | $81.67 | $81.67 | $75.10 | $76.04 | $72.57 | 730,697 |
| 2020-07-08 | $83.08 | $84.62 | $81.67 | $81.88 | $78.14 | 377,091 |
| 2020-07-07 | $85.17 | $85.27 | $82.64 | $83.08 | $79.29 | 231,613 |
| 2020-07-06 | $85.75 | $87.40 | $85.34 | $85.90 | $81.98 | 374,179 |
| 2020-07-02 | $85.58 | $87.57 | $84.10 | $84.31 | $80.46 | 408,971 |
| 2020-07-01 | $83.85 | $86.74 | $82.62 | $83.22 | $79.42 | 374,287 |
| 2020-06-30 | $83.69 | $84.51 | $82.01 | $83.69 | $79.87 | 384,220 |
| 2020-06-29 | $79.58 | $84.15 | $77.64 | $83.69 | $79.87 | 472,014 |
| 2020-06-26 | $82.66 | $82.98 | $78.86 | $79.57 | $75.94 | 619,792 |
| 2020-06-25 | $83.14 | $85.23 | $81.90 | $83.64 | $79.82 | 537,320 |
| 2020-06-24 | $86.02 | $86.37 | $81.31 | $84.28 | $80.43 | 428,632 |
| 2020-06-23 | $89.59 | $89.73 | $87.52 | $87.75 | $83.74 | 297,655 |
| 2020-06-22 | $86.85 | $87.38 | $85.01 | $87.37 | $83.38 | 387,050 |
| 2020-06-19 | $89.61 | $91.09 | $84.82 | $86.26 | $82.32 | 591,438 |
| 2020-06-18 | $85.97 | $88.47 | $85.01 | $88.37 | $84.34 | 366,383 |
| 2020-06-17 | $88.12 | $89.40 | $84.87 | $86.61 | $82.66 | 384,622 |
| 2020-06-16 | $91.67 | $92.30 | $86.49 | $88.07 | $84.05 | 363,849 |
| 2020-06-15 | $80.39 | $88.32 | $79.01 | $87.18 | $83.20 | 535,612 |
| 2020-06-12 | $89.50 | $89.74 | $81.94 | $83.30 | $79.50 | 740,735 |
| 2020-06-11 | $86.13 | $86.92 | $82.61 | $84.25 | $80.40 | 733,496 |
| 2020-06-10 | $93.16 | $95.29 | $91.04 | $91.52 | $87.34 | 696,781 |
| 2020-06-09 | $98.07 | $99.58 | $93.22 | $93.67 | $89.39 | 615,819 |
| 2020-06-08 | $102.97 | $103.13 | $100.02 | $100.89 | $96.28 | 438,540 |
| 2020-06-05 | $97.30 | $102.65 | $96.99 | $99.93 | $95.37 | 827,631 |
| 2020-06-04 | $90.72 | $94.50 | $90.68 | $94.01 | $89.72 | 647,603 |
| 2020-06-03 | $88.99 | $93.33 | $88.51 | $92.85 | $88.61 | 545,756 |
| 2020-06-02 | $86.64 | $87.42 | $85.04 | $87.27 | $83.29 | 382,563 |
| 2020-06-01 | $83.77 | $86.29 | $82.78 | $85.94 | $82.02 | 430,383 |
| 2020-05-29 | $81.00 | $83.96 | $80.22 | $83.31 | $79.51 | 404,645 |
| 2020-05-28 | $85.24 | $86.42 | $80.25 | $82.10 | $78.35 | 392,398 |
| 2020-05-27 | $87.55 | $88.15 | $84.51 | $85.24 | $81.35 | 561,784 |
| 2020-05-26 | $82.82 | $85.74 | $82.49 | $83.90 | $80.07 | 430,396 |
| 2020-05-22 | $78.34 | $80.11 | $77.03 | $79.95 | $76.30 | 362,435 |
| 2020-05-21 | $79.99 | $81.00 | $77.40 | $78.18 | $74.61 | 267,996 |
| 2020-05-20 | $79.44 | $81.10 | $78.00 | $80.04 | $76.39 | 365,760 |
| 2020-05-19 | $77.62 | $80.33 | $75.35 | $77.50 | $73.96 | 668,238 |
| 2020-05-18 | $77.00 | $79.50 | $76.03 | $78.57 | $74.98 | 454,045 |
| 2020-05-15 | $71.50 | $74.75 | $69.80 | $72.88 | $69.55 | 433,735 |
| 2020-05-14 | $66.27 | $72.93 | $63.12 | $72.34 | $69.04 | 877,883 |
| 2020-05-13 | $74.15 | $75.00 | $66.75 | $68.78 | $65.14 | 719,228 |
| 2020-05-12 | $78.27 | $78.73 | $74.65 | $74.97 | $71.00 | 509,120 |
| 2020-05-11 | $77.27 | $77.89 | $73.79 | $77.55 | $73.44 | 855,331 |
| 2020-05-08 | $75.11 | $79.38 | $74.50 | $78.34 | $74.19 | 976,246 |
| 2020-05-07 | $74.72 | $76.21 | $72.64 | $72.76 | $68.90 | 908,566 |
| 2020-05-06 | $72.67 | $73.51 | $66.39 | $72.00 | $68.18 | 1,317,775 |
| 2020-05-05 | $65.52 | $66.21 | $62.81 | $65.26 | $61.80 | 825,308 |
| 2020-05-04 | $65.06 | $66.59 | $63.18 | $64.45 | $61.03 | 640,933 |
| 2020-05-01 | $67.77 | $68.00 | $63.44 | $66.60 | $63.07 | 658,936 |
| 2020-04-30 | $74.52 | $74.53 | $69.25 | $70.04 | $66.33 | 807,325 |
| 2020-04-29 | $70.00 | $78.46 | $69.79 | $76.24 | $72.20 | 1,921,505 |
| 2020-04-28 | $67.30 | $70.09 | $65.19 | $67.62 | $64.04 | 632,742 |
| 2020-04-27 | $60.29 | $64.52 | $60.26 | $64.49 | $61.07 | 502,142 |
| 2020-04-24 | $59.58 | $60.13 | $57.95 | $59.32 | $56.18 | 934,575 |
| 2020-04-23 | $57.52 | $60.31 | $57.05 | $58.75 | $55.64 | 671,058 |
| 2020-04-22 | $60.12 | $60.57 | $56.30 | $56.80 | $53.79 | 469,433 |
| 2020-04-21 | $59.94 | $60.34 | $57.57 | $58.80 | $55.68 | 470,765 |
| 2020-04-20 | $65.38 | $65.38 | $61.11 | $61.75 | $58.48 | 657,994 |
| 2020-04-17 | $61.30 | $66.21 | $60.39 | $66.21 | $62.70 | 643,403 |
| 2020-04-16 | $59.54 | $59.54 | $55.69 | $59.14 | $56.01 | 503,509 |
| 2020-04-15 | $60.42 | $60.97 | $57.58 | $59.84 | $56.67 | 556,802 |
| 2020-04-14 | $59.77 | $65.33 | $59.00 | $63.59 | $60.22 | 799,621 |
| 2020-04-13 | $62.93 | $63.00 | $57.14 | $58.57 | $55.47 | 721,700 |
| 2020-04-09 | $68.15 | $69.68 | $61.08 | $62.80 | $59.47 | 903,837 |
| 2020-04-08 | $60.89 | $65.80 | $60.00 | $64.50 | $61.08 | 648,117 |
| 2020-04-07 | $62.97 | $64.96 | $58.51 | $59.21 | $56.07 | 679,111 |
| 2020-04-06 | $54.08 | $59.58 | $54.07 | $58.43 | $55.33 | 984,260 |
| 2020-04-03 | $55.50 | $55.93 | $49.00 | $50.75 | $48.06 | 587,332 |
| 2020-04-02 | $53.17 | $57.60 | $52.82 | $55.60 | $52.65 | 457,937 |
| 2020-04-01 | $54.73 | $55.15 | $51.66 | $53.62 | $50.78 | 673,792 |
| 2020-03-31 | $59.68 | $64.91 | $57.01 | $57.73 | $54.67 | 658,379 |
| 2020-03-30 | $61.44 | $61.90 | $57.71 | $59.90 | $56.73 | 735,948 |
| 2020-03-27 | $62.73 | $64.62 | $61.03 | $62.52 | $59.21 | 712,241 |
| 2020-03-26 | $64.33 | $69.57 | $62.40 | $67.57 | $63.99 | 835,031 |
| 2020-03-25 | $57.29 | $71.50 | $56.57 | $63.55 | $60.18 | 1,324,331 |
| 2020-03-24 | $49.81 | $56.83 | $48.65 | $56.29 | $53.31 | 1,529,312 |
| 2020-03-23 | $49.82 | $51.41 | $43.37 | $46.26 | $43.81 | 1,944,384 |
| 2020-03-20 | $62.53 | $64.03 | $48.03 | $50.05 | $47.40 | 1,786,394 |
| 2020-03-19 | $55.95 | $66.94 | $53.57 | $61.86 | $58.58 | 1,335,018 |
| 2020-03-18 | $59.94 | $62.14 | $50.08 | $54.93 | $52.02 | 1,279,123 |
| 2020-03-17 | $64.09 | $70.64 | $59.21 | $64.81 | $61.38 | 1,210,730 |
| 2020-03-16 | $67.32 | $73.87 | $60.75 | $62.77 | $59.44 | 1,342,534 |
| 2020-03-13 | $73.32 | $80.06 | $69.42 | $76.80 | $72.73 | 1,607,673 |
| 2020-03-12 | $75.57 | $77.00 | $68.24 | $68.24 | $64.62 | 1,283,532 |
| 2020-03-11 | $87.90 | $88.81 | $80.00 | $82.17 | $77.82 | 1,169,400 |
| 2020-03-10 | $86.68 | $91.18 | $85.02 | $90.40 | $85.61 | 1,246,912 |
| 2020-03-09 | $92.99 | $96.93 | $83.01 | $84.20 | $79.74 | 1,362,885 |
| 2020-03-06 | $102.00 | $104.67 | $95.72 | $97.85 | $92.66 | 1,633,339 |
| 2020-03-05 | $107.51 | $108.51 | $102.00 | $102.32 | $96.90 | 749,629 |
| 2020-03-04 | $110.80 | $112.18 | $107.58 | $109.69 | $103.88 | 714,881 |
| 2020-03-03 | $115.11 | $119.19 | $108.54 | $109.09 | $103.31 | 732,955 |
| 2020-03-02 | $115.40 | $116.67 | $107.63 | $115.38 | $109.27 | 1,152,380 |
| 2020-02-28 | $108.88 | $118.31 | $108.54 | $114.98 | $108.89 | 1,110,522 |
| 2020-02-27 | $105.76 | $113.37 | $103.37 | $111.87 | $105.94 | 1,356,494 |
| 2020-02-26 | $115.11 | $121.67 | $105.27 | $107.02 | $101.35 | 1,706,300 |
| 2020-02-25 | $117.50 | $118.56 | $112.56 | $113.90 | $107.86 | 781,348 |
| 2020-02-24 | $118.99 | $118.99 | $116.00 | $116.70 | $110.52 | 457,036 |
| 2020-02-21 | $123.70 | $124.76 | $120.45 | $121.05 | $114.64 | 439,625 |
| 2020-02-20 | $128.59 | $128.59 | $123.48 | $124.27 | $117.68 | 590,287 |
| 2020-02-19 | $128.31 | $130.12 | $127.90 | $128.38 | $121.58 | 356,152 |
| 2020-02-18 | $125.73 | $128.40 | $125.31 | $128.00 | $121.22 | 689,369 |
| 2020-02-14 | $126.48 | $126.87 | $125.12 | $126.02 | $119.34 | 271,630 |
| 2020-02-13 | $124.08 | $126.39 | $123.74 | $125.72 | $119.06 | 272,121 |
| 2020-02-12 | $126.09 | $126.09 | $123.69 | $125.10 | $117.95 | 368,371 |
| 2020-02-11 | $124.63 | $126.68 | $123.93 | $124.78 | $117.64 | 255,133 |
| 2020-02-10 | $121.67 | $124.25 | $121.52 | $123.60 | $116.53 | 307,417 |
| 2020-02-07 | $125.52 | $125.52 | $122.02 | $122.21 | $115.22 | 373,515 |
| 2020-02-06 | $126.00 | $127.27 | $124.99 | $126.04 | $118.83 | 473,587 |
| 2020-02-05 | $124.12 | $126.29 | $122.38 | $125.09 | $117.94 | 404,462 |
| 2020-02-04 | $126.11 | $126.33 | $122.05 | $122.63 | $115.62 | 412,285 |
| 2020-02-03 | $120.88 | $124.89 | $120.66 | $124.25 | $117.14 | 425,596 |
| 2020-01-31 | $122.09 | $123.34 | $120.64 | $121.15 | $114.22 | 599,646 |
| 2020-01-30 | $121.52 | $123.00 | $119.32 | $121.97 | $114.99 | 628,894 |
| 2020-01-29 | $122.82 | $123.89 | $122.20 | $123.30 | $116.25 | 399,072 |
| 2020-01-28 | $123.69 | $125.00 | $122.44 | $123.00 | $115.97 | 294,134 |
| 2020-01-27 | $122.78 | $123.99 | $121.62 | $122.58 | $115.57 | 988,510 |
| 2020-01-24 | $128.44 | $129.02 | $123.52 | $124.91 | $117.77 | 519,187 |
| 2020-01-23 | $127.54 | $128.99 | $125.58 | $128.65 | $121.29 | 486,105 |
| 2020-01-22 | $130.15 | $130.74 | $127.91 | $128.14 | $120.81 | 340,641 |
| 2020-01-21 | $131.40 | $131.66 | $128.74 | $129.84 | $122.41 | 532,482 |
| 2020-01-17 | $130.54 | $133.25 | $129.52 | $131.12 | $123.62 | 674,379 |
| 2020-01-16 | $129.73 | $131.06 | $126.93 | $129.98 | $122.55 | 758,097 |
| 2020-01-15 | $124.43 | $130.66 | $124.27 | $129.08 | $121.70 | 742,242 |
| 2020-01-14 | $121.90 | $126.28 | $120.07 | $124.45 | $117.33 | 556,928 |
| 2020-01-13 | $121.32 | $122.35 | $119.85 | $121.92 | $114.95 | 387,790 |
| 2020-01-10 | $123.50 | $123.50 | $119.44 | $121.22 | $114.29 | 408,743 |
| 2020-01-09 | $125.46 | $126.54 | $123.06 | $123.17 | $116.13 | 599,849 |
| 2020-01-08 | $123.22 | $126.31 | $122.83 | $125.51 | $118.33 | 844,496 |
| 2020-01-07 | $118.39 | $124.15 | $117.68 | $123.47 | $116.41 | 902,248 |
| 2020-01-06 | $115.44 | $116.50 | $113.87 | $116.17 | $109.53 | 390,250 |
| 2020-01-03 | $112.98 | $116.63 | $112.70 | $116.51 | $109.85 | 1,060,123 |
| 2020-01-02 | $118.05 | $118.05 | $114.53 | $115.02 | $108.44 | 355,545 |
| 2019-12-31 | $116.46 | $117.69 | $115.67 | $117.25 | $110.54 | 300,723 |
| 2019-12-30 | $118.39 | $118.70 | $116.64 | $116.99 | $110.30 | 361,307 |
| 2019-12-27 | $118.56 | $118.56 | $116.63 | $118.20 | $111.44 | 492,142 |
| 2019-12-26 | $116.91 | $118.77 | $116.47 | $118.75 | $111.96 | 217,981 |
| 2019-12-24 | $117.63 | $117.63 | $115.63 | $116.91 | $110.22 | 80,814 |
| 2019-12-23 | $117.47 | $118.35 | $115.92 | $117.26 | $110.55 | 353,148 |
| 2019-12-20 | $117.01 | $118.33 | $115.80 | $117.30 | $110.59 | 551,083 |
| 2019-12-19 | $113.84 | $117.56 | $113.84 | $117.53 | $110.81 | 955,664 |
| 2019-12-18 | $109.58 | $114.92 | $109.58 | $114.31 | $107.77 | 824,285 |
| 2019-12-17 | $106.45 | $109.89 | $105.80 | $109.82 | $103.54 | 395,455 |
| 2019-12-16 | $108.68 | $109.40 | $105.36 | $105.88 | $99.82 | 368,589 |
| 2019-12-13 | $107.99 | $109.72 | $106.85 | $107.69 | $101.53 | 432,579 |
| 2019-12-12 | $106.59 | $109.00 | $105.85 | $108.21 | $102.02 | 481,440 |
| 2019-12-11 | $106.76 | $108.35 | $106.29 | $106.93 | $100.81 | 335,125 |
| 2019-12-10 | $109.07 | $109.43 | $105.76 | $105.83 | $99.78 | 347,245 |
| 2019-12-09 | $108.81 | $110.59 | $108.51 | $108.99 | $102.76 | 435,456 |
| 2019-12-06 | $108.15 | $109.37 | $107.34 | $108.98 | $102.75 | 242,557 |
| 2019-12-05 | $107.21 | $107.89 | $106.28 | $107.56 | $101.41 | 309,677 |
| 2019-12-04 | $105.64 | $107.23 | $104.74 | $106.91 | $100.80 | 343,347 |
| 2019-12-03 | $103.13 | $105.26 | $101.32 | $104.82 | $98.83 | 442,270 |
| 2019-12-02 | $107.74 | $107.76 | $104.63 | $104.74 | $98.75 | 277,529 |
| 2019-11-29 | $107.81 | $108.66 | $107.12 | $107.71 | $101.55 | 159,173 |
| 2019-11-27 | $108.57 | $109.49 | $104.84 | $107.84 | $101.67 | 370,004 |
| 2019-11-26 | $108.91 | $108.91 | $106.32 | $108.46 | $102.26 | 415,900 |
| 2019-11-25 | $105.04 | $110.49 | $104.83 | $108.99 | $102.76 | 903,850 |
| 2019-11-22 | $101.62 | $105.17 | $100.70 | $104.85 | $98.85 | 409,457 |
| 2019-11-21 | $102.31 | $103.61 | $98.90 | $100.80 | $95.04 | 559,645 |
| 2019-11-20 | $103.45 | $105.05 | $101.29 | $101.68 | $95.86 | 651,037 |
| 2019-11-19 | $102.64 | $103.81 | $100.21 | $103.57 | $97.65 | 406,135 |
| 2019-11-18 | $100.83 | $102.89 | $99.42 | $102.77 | $96.89 | 593,667 |
| 2019-11-15 | $102.78 | $103.05 | $100.41 | $101.03 | $95.25 | 447,915 |
| 2019-11-14 | $101.71 | $104.70 | $100.70 | $101.77 | $95.95 | 409,280 |
| 2019-11-13 | $104.92 | $106.91 | $102.08 | $102.45 | $96.59 | 535,011 |
| 2019-11-12 | $108.00 | $108.99 | $106.06 | $106.28 | $100.20 | 849,351 |
| 2019-11-11 | $105.98 | $108.58 | $105.37 | $108.30 | $102.11 | 824,648 |
| 2019-11-08 | $101.45 | $106.07 | $99.92 | $105.95 | $99.89 | 746,889 |
| 2019-11-07 | $99.58 | $102.03 | $97.79 | $101.91 | $96.08 | 484,868 |
| 2019-11-06 | $90.11 | $100.10 | $89.55 | $99.03 | $92.96 | 741,602 |
| 2019-11-05 | $96.90 | $99.29 | $96.55 | $97.02 | $91.07 | 361,668 |
| 2019-11-04 | $98.86 | $101.98 | $94.72 | $96.55 | $90.63 | 384,846 |
| 2019-11-01 | $98.22 | $98.81 | $97.29 | $97.70 | $91.71 | 230,309 |
| 2019-10-31 | $97.99 | $98.62 | $95.11 | $97.29 | $91.32 | 392,100 |
| 2019-10-30 | $103.29 | $103.29 | $96.82 | $97.97 | $91.96 | 491,365 |
| 2019-10-29 | $103.31 | $104.47 | $102.56 | $102.99 | $96.67 | 366,384 |
| 2019-10-28 | $103.82 | $105.57 | $103.29 | $103.67 | $97.31 | 282,138 |
| 2019-10-25 | $101.90 | $104.45 | $101.90 | $103.29 | $96.95 | 268,145 |
| 2019-10-24 | $104.08 | $104.95 | $99.13 | $102.25 | $95.98 | 675,235 |
| 2019-10-23 | $102.41 | $103.64 | $101.77 | $103.50 | $97.15 | 517,514 |
| 2019-10-22 | $100.41 | $103.20 | $100.01 | $102.91 | $96.60 | 297,018 |
| 2019-10-21 | $97.67 | $100.21 | $97.67 | $100.03 | $93.89 | 362,200 |
| 2019-10-18 | $98.85 | $98.93 | $95.50 | $97.05 | $91.10 | 592,934 |
| 2019-10-17 | $99.33 | $99.33 | $97.66 | $98.85 | $92.79 | 419,640 |
| 2019-10-16 | $97.30 | $99.37 | $97.30 | $98.69 | $92.64 | 295,414 |
| 2019-10-15 | $97.81 | $98.41 | $95.41 | $97.32 | $91.35 | 306,760 |
| 2019-10-14 | $98.47 | $98.47 | $96.36 | $97.80 | $91.80 | 136,064 |
| 2019-10-11 | $96.41 | $99.82 | $95.60 | $98.83 | $92.77 | 231,682 |
| 2019-10-10 | $94.87 | $96.03 | $94.32 | $95.32 | $89.47 | 215,014 |
| 2019-10-09 | $95.94 | $96.89 | $94.38 | $94.71 | $88.90 | 251,304 |
| 2019-10-08 | $97.50 | $97.76 | $94.80 | $94.80 | $88.99 | 425,027 |
| 2019-10-07 | $99.08 | $99.35 | $97.06 | $98.70 | $92.65 | 224,299 |
| 2019-10-04 | $99.20 | $100.67 | $97.57 | $98.99 | $92.92 | 270,222 |
| 2019-10-03 | $98.54 | $99.30 | $95.21 | $99.00 | $92.93 | 382,940 |
| 2019-10-02 | $101.00 | $101.59 | $97.44 | $98.81 | $92.75 | 311,386 |
| 2019-10-01 | $102.48 | $104.49 | $101.59 | $101.82 | $95.57 | 218,227 |
| 2019-09-30 | $99.79 | $102.87 | $99.59 | $102.31 | $96.03 | 276,997 |
| 2019-09-27 | $102.17 | $103.20 | $99.46 | $99.69 | $93.58 | 261,371 |
| 2019-09-26 | $102.16 | $102.71 | $99.82 | $101.81 | $95.57 | 235,455 |
| 2019-09-25 | $101.63 | $103.26 | $99.56 | $102.31 | $96.03 | 454,656 |
| 2019-09-24 | $108.73 | $108.73 | $101.79 | $102.02 | $95.76 | 759,623 |
| 2019-09-23 | $103.00 | $109.22 | $103.00 | $108.70 | $102.03 | 707,764 |
| 2019-09-20 | $104.40 | $105.97 | $102.57 | $103.18 | $96.85 | 784,799 |
| 2019-09-19 | $103.56 | $103.57 | $100.91 | $101.91 | $95.66 | 550,650 |
| 2019-09-18 | $103.74 | $104.01 | $102.06 | $103.23 | $96.90 | 378,413 |
| 2019-09-17 | $106.24 | $106.87 | $103.00 | $103.53 | $97.18 | 582,100 |
| 2019-09-16 | $101.15 | $107.26 | $99.34 | $107.01 | $100.45 | 513,710 |
| 2019-09-13 | $105.68 | $106.59 | $102.10 | $102.17 | $95.90 | 368,097 |
| 2019-09-12 | $108.35 | $109.26 | $104.75 | $105.70 | $99.22 | 620,446 |
| 2019-09-11 | $105.59 | $108.99 | $104.91 | $108.54 | $101.88 | 838,983 |
| 2019-09-10 | $99.92 | $106.09 | $99.91 | $105.66 | $99.18 | 696,487 |
| 2019-09-09 | $100.60 | $101.10 | $99.74 | $100.32 | $94.17 | 368,707 |
| 2019-09-06 | $99.53 | $100.84 | $99.01 | $100.56 | $94.39 | 392,659 |
| 2019-09-05 | $99.20 | $99.55 | $97.49 | $99.04 | $92.97 | 343,646 |
| 2019-09-04 | $95.75 | $98.16 | $95.50 | $97.78 | $91.78 | 303,682 |
| 2019-09-03 | $97.71 | $98.03 | $94.97 | $95.26 | $89.42 | 426,081 |
| 2019-08-30 | $95.39 | $99.02 | $95.39 | $98.89 | $92.82 | 601,547 |
| 2019-08-29 | $94.35 | $95.63 | $93.91 | $94.01 | $88.24 | 345,423 |
| 2019-08-28 | $92.00 | $93.84 | $91.70 | $93.60 | $87.86 | 415,675 |
| 2019-08-27 | $93.80 | $94.62 | $92.19 | $92.20 | $86.54 | 760,317 |
| 2019-08-26 | $94.99 | $96.07 | $91.07 | $93.05 | $87.34 | 528,945 |
| 2019-08-23 | $95.81 | $98.27 | $93.27 | $93.89 | $88.13 | 550,350 |
| 2019-08-22 | $95.04 | $97.30 | $94.41 | $96.90 | $90.96 | 522,685 |
| 2019-08-21 | $95.08 | $95.35 | $93.81 | $94.95 | $89.13 | 348,038 |
| 2019-08-20 | $95.99 | $96.59 | $94.03 | $94.15 | $88.38 | 305,869 |
| 2019-08-19 | $95.29 | $97.07 | $94.99 | $95.90 | $90.02 | 409,566 |
| 2019-08-16 | $92.11 | $94.85 | $91.72 | $94.02 | $88.25 | 452,325 |
| 2019-08-15 | $91.70 | $92.21 | $89.78 | $91.24 | $85.64 | 1,867,746 |
| 2019-08-14 | $97.87 | $98.27 | $91.55 | $92.08 | $86.43 | 923,087 |
| 2019-08-13 | $97.63 | $101.89 | $97.55 | $99.27 | $93.18 | 559,156 |
| 2019-08-12 | $96.72 | $98.79 | $96.15 | $97.96 | $91.95 | 531,894 |
| 2019-08-09 | $97.08 | $98.08 | $95.78 | $97.52 | $91.54 | 451,739 |
| 2019-08-08 | $96.00 | $98.60 | $94.87 | $97.79 | $91.79 | 762,880 |
| 2019-08-07 | $94.90 | $95.80 | $90.87 | $95.19 | $88.94 | 1,530,793 |
| 2019-08-06 | $97.96 | $98.50 | $96.20 | $98.10 | $91.66 | 639,029 |
| 2019-08-05 | $96.85 | $97.21 | $95.11 | $97.05 | $90.68 | 680,987 |
| 2019-08-02 | $100.83 | $100.83 | $98.04 | $98.77 | $92.29 | 363,742 |
| 2019-08-01 | $101.91 | $104.74 | $101.22 | $101.49 | $94.83 | 368,037 |
| 2019-07-31 | $103.41 | $104.06 | $101.52 | $101.77 | $95.09 | 514,343 |
| 2019-07-30 | $102.67 | $103.82 | $100.52 | $103.65 | $96.85 | 376,602 |
| 2019-07-29 | $101.60 | $103.29 | $101.02 | $102.80 | $96.05 | 333,618 |
| 2019-07-26 | $102.86 | $103.71 | $101.13 | $101.55 | $94.88 | 308,331 |
| 2019-07-25 | $102.29 | $103.55 | $102.29 | $103.05 | $96.29 | 274,642 |
| 2019-07-24 | $98.93 | $102.79 | $97.80 | $102.57 | $95.84 | 421,765 |
| 2019-07-23 | $103.62 | $104.48 | $99.36 | $99.52 | $92.99 | 459,904 |
| 2019-07-22 | $104.00 | $105.25 | $101.93 | $103.05 | $96.29 | 583,596 |
| 2019-07-19 | $104.80 | $105.96 | $103.95 | $103.95 | $97.13 | 294,790 |
| 2019-07-18 | $104.16 | $105.08 | $103.10 | $104.45 | $97.59 | 306,076 |
| 2019-07-17 | $106.65 | $106.94 | $101.50 | $103.90 | $97.08 | 486,874 |
| 2019-07-16 | $105.98 | $108.17 | $105.98 | $106.94 | $99.92 | 449,280 |
| 2019-07-15 | $109.35 | $110.50 | $105.53 | $106.19 | $99.22 | 377,542 |
| 2019-07-12 | $109.32 | $110.67 | $109.22 | $109.26 | $102.09 | 463,139 |
| 2019-07-11 | $109.96 | $110.44 | $108.45 | $109.35 | $102.17 | 385,766 |
| 2019-07-10 | $106.80 | $109.68 | $106.80 | $109.50 | $102.31 | 474,274 |
| 2019-07-09 | $106.85 | $107.76 | $105.89 | $106.62 | $99.62 | 279,191 |
| 2019-07-08 | $109.89 | $110.17 | $106.25 | $107.20 | $100.16 | 585,959 |
| 2019-07-05 | $107.34 | $110.75 | $107.34 | $110.10 | $102.87 | 407,854 |
| 2019-07-03 | $105.80 | $110.57 | $105.25 | $110.42 | $103.17 | 364,497 |
| 2019-07-02 | $104.06 | $106.51 | $104.06 | $105.20 | $98.30 | 496,949 |
| 2019-07-01 | $102.79 | $104.39 | $102.02 | $104.29 | $97.45 | 469,717 |
| 2019-06-28 | $100.75 | $102.23 | $99.85 | $101.00 | $94.37 | 5,431,468 |
| 2019-06-27 | $99.61 | $100.21 | $98.14 | $100.16 | $93.59 | 359,265 |
| 2019-06-26 | $98.90 | $99.67 | $97.57 | $98.82 | $92.33 | 497,794 |
| 2019-06-25 | $99.25 | $99.77 | $97.66 | $98.52 | $92.05 | 417,956 |
| 2019-06-24 | $101.62 | $101.95 | $99.30 | $99.84 | $93.29 | 331,826 |
| 2019-06-21 | $103.12 | $103.12 | $100.84 | $101.72 | $95.04 | 513,448 |
| 2019-06-20 | $100.57 | $103.64 | $100.31 | $103.46 | $96.67 | 637,594 |
| 2019-06-19 | $101.83 | $102.13 | $99.35 | $100.04 | $93.47 | 348,521 |
| 2019-06-18 | $101.88 | $104.57 | $99.62 | $101.89 | $95.20 | 383,758 |
| 2019-06-17 | $99.25 | $100.94 | $97.91 | $100.45 | $93.86 | 487,394 |
| 2019-06-14 | $100.94 | $100.94 | $98.98 | $99.28 | $92.76 | 223,268 |
| 2019-06-13 | $99.65 | $101.41 | $98.66 | $101.08 | $94.45 | 444,562 |
| 2019-06-12 | $97.98 | $99.60 | $97.31 | $99.13 | $92.62 | 376,935 |
| 2019-06-11 | $99.54 | $100.38 | $97.91 | $98.31 | $91.86 | 298,587 |
| 2019-06-10 | $98.49 | $99.22 | $97.33 | $99.18 | $92.67 | 404,235 |
| 2019-06-07 | $99.30 | $100.54 | $98.07 | $98.47 | $92.01 | 411,990 |
| 2019-06-06 | $100.15 | $100.74 | $98.06 | $99.11 | $92.61 | 364,836 |
| 2019-06-05 | $101.30 | $102.09 | $99.79 | $100.45 | $93.86 | 308,613 |
| 2019-06-04 | $101.62 | $101.62 | $99.47 | $101.29 | $94.64 | 623,281 |
| 2019-06-03 | $99.60 | $101.58 | $98.76 | $99.22 | $92.71 | 568,786 |
| 2019-05-31 | $102.77 | $103.80 | $100.07 | $100.15 | $93.58 | 653,817 |
| 2019-05-30 | $104.78 | $106.81 | $104.41 | $104.80 | $97.92 | 245,745 |
| 2019-05-29 | $104.01 | $106.23 | $103.51 | $104.79 | $97.91 | 364,069 |
| 2019-05-28 | $104.58 | $106.63 | $104.58 | $105.09 | $98.19 | 321,149 |
| 2019-05-24 | $103.71 | $105.07 | $103.31 | $104.31 | $97.46 | 388,449 |
| 2019-05-23 | $102.66 | $104.10 | $101.14 | $103.25 | $96.47 | 630,243 |
| 2019-05-22 | $105.39 | $106.10 | $103.89 | $103.93 | $97.11 | 230,549 |
| 2019-05-21 | $105.70 | $106.39 | $104.58 | $105.85 | $98.90 | 377,336 |
| 2019-05-20 | $105.76 | $105.90 | $104.39 | $105.21 | $98.30 | 242,789 |
| 2019-05-17 | $106.75 | $107.55 | $105.50 | $106.45 | $99.46 | 322,979 |
| 2019-05-16 | $105.28 | $108.65 | $105.28 | $107.73 | $100.66 | 359,167 |
| 2019-05-15 | $103.80 | $106.10 | $102.99 | $105.12 | $98.22 | 719,366 |
| 2019-05-14 | $106.31 | $107.11 | $104.85 | $105.01 | $98.12 | 578,299 |
| 2019-05-13 | $109.63 | $110.22 | $104.81 | $106.30 | $99.32 | 512,631 |
| 2019-05-10 | $109.92 | $111.88 | $108.17 | $111.65 | $104.32 | 359,409 |
| 2019-05-09 | $107.25 | $110.58 | $105.88 | $110.41 | $103.16 | 460,842 |
| 2019-05-08 | $110.11 | $113.00 | $108.03 | $108.33 | $100.81 | 675,299 |
| 2019-05-07 | $112.59 | $114.00 | $109.31 | $110.08 | $102.44 | 605,158 |
| 2019-05-06 | $109.32 | $113.87 | $109.01 | $112.99 | $105.15 | 910,828 |
| 2019-05-03 | $111.50 | $112.30 | $110.33 | $111.10 | $103.39 | 489,150 |
| 2019-05-02 | $115.51 | $116.78 | $109.66 | $111.19 | $103.47 | 867,546 |
| 2019-05-01 | $117.81 | $118.70 | $115.25 | $115.33 | $107.32 | 472,772 |
| 2019-04-30 | $117.13 | $118.08 | $115.91 | $117.05 | $108.92 | 331,688 |
| 2019-04-29 | $117.47 | $117.98 | $116.58 | $117.65 | $109.48 | 332,253 |
| 2019-04-26 | $116.46 | $117.16 | $115.90 | $116.85 | $108.74 | 246,343 |
| 2019-04-25 | $115.78 | $117.15 | $114.30 | $116.43 | $108.35 | 286,192 |
| 2019-04-24 | $115.19 | $117.24 | $114.73 | $115.70 | $107.67 | 364,844 |
| 2019-04-23 | $113.71 | $115.89 | $113.08 | $115.45 | $107.43 | 345,428 |
| 2019-04-22 | $115.25 | $115.93 | $113.61 | $113.80 | $105.90 | 544,345 |
| 2019-04-18 | $117.78 | $118.11 | $115.26 | $115.30 | $107.30 | 427,390 |
| 2019-04-17 | $118.40 | $119.93 | $117.61 | $117.84 | $109.66 | 313,393 |
| 2019-04-16 | $117.00 | $118.38 | $116.57 | $117.96 | $109.77 | 606,920 |
| 2019-04-15 | $115.93 | $117.00 | $115.05 | $116.83 | $108.72 | 281,929 |
| 2019-04-12 | $115.61 | $116.15 | $114.15 | $115.81 | $107.77 | 416,213 |
| 2019-04-11 | $115.35 | $115.76 | $114.59 | $115.21 | $107.21 | 434,689 |
| 2019-04-10 | $112.15 | $115.82 | $112.15 | $115.00 | $107.02 | 745,364 |
| 2019-04-09 | $111.64 | $112.62 | $111.30 | $112.13 | $104.35 | 611,567 |
| 2019-04-08 | $112.50 | $113.06 | $110.82 | $111.78 | $104.02 | 577,605 |
| 2019-04-05 | $112.20 | $113.68 | $111.67 | $112.73 | $104.90 | 584,767 |
| 2019-04-04 | $110.57 | $112.23 | $109.68 | $112.19 | $104.40 | 433,749 |
| 2019-04-03 | $109.17 | $110.50 | $108.18 | $110.27 | $102.61 | 461,198 |
| 2019-04-02 | $109.17 | $109.65 | $107.88 | $108.67 | $101.13 | 410,695 |
| 2019-04-01 | $109.01 | $109.54 | $107.69 | $109.17 | $101.59 | 332,163 |
| 2019-03-29 | $111.30 | $111.30 | $108.24 | $108.37 | $100.85 | 557,175 |
| 2019-03-28 | $109.51 | $111.34 | $109.07 | $110.49 | $102.82 | 625,591 |
| 2019-03-27 | $108.31 | $109.79 | $107.05 | $109.28 | $101.69 | 542,603 |
| 2019-03-26 | $106.06 | $108.13 | $106.00 | $107.76 | $100.28 | 468,241 |
| 2019-03-25 | $105.19 | $106.38 | $103.91 | $105.75 | $98.41 | 661,044 |
| 2019-03-22 | $108.25 | $108.49 | $104.68 | $105.20 | $97.90 | 546,802 |
| 2019-03-21 | $105.53 | $109.55 | $104.32 | $108.65 | $101.11 | 709,504 |
| 2019-03-20 | $105.24 | $107.72 | $104.67 | $105.54 | $98.21 | 756,998 |
| 2019-03-19 | $107.30 | $107.34 | $105.38 | $105.65 | $98.32 | 492,982 |
| 2019-03-18 | $106.89 | $107.29 | $105.84 | $106.62 | $99.22 | 672,579 |
| 2019-03-15 | $107.27 | $108.32 | $106.44 | $106.59 | $99.19 | 559,116 |
| 2019-03-14 | $106.53 | $107.76 | $106.50 | $107.27 | $99.82 | 364,603 |
| 2019-03-13 | $106.00 | $107.63 | $105.33 | $106.68 | $99.27 | 597,735 |
| 2019-03-12 | $103.95 | $105.97 | $103.77 | $105.35 | $98.04 | 592,630 |
| 2019-03-11 | $103.37 | $104.15 | $102.27 | $104.00 | $96.78 | 487,521 |
| 2019-03-08 | $101.42 | $103.57 | $101.18 | $102.99 | $95.84 | 591,837 |
| 2019-03-07 | $103.25 | $103.58 | $101.90 | $102.10 | $95.01 | 563,945 |
| 2019-03-06 | $103.15 | $104.03 | $102.57 | $103.21 | $96.04 | 493,801 |
| 2019-03-05 | $100.76 | $103.75 | $99.93 | $102.50 | $95.38 | 882,324 |
| 2019-03-04 | $102.01 | $102.40 | $99.46 | $100.73 | $93.74 | 648,208 |
| 2019-03-01 | $98.36 | $102.70 | $97.95 | $101.55 | $94.50 | 1,766,830 |
| 2019-02-28 | $95.44 | $98.25 | $95.44 | $97.73 | $90.94 | 815,642 |
| 2019-02-27 | $94.70 | $96.75 | $94.45 | $95.49 | $88.86 | 645,104 |
| 2019-02-26 | $91.00 | $95.15 | $91.00 | $94.84 | $88.26 | 1,113,969 |
| 2019-02-25 | $92.55 | $93.00 | $90.65 | $90.86 | $84.55 | 714,042 |
| 2019-02-22 | $91.13 | $91.82 | $90.77 | $91.80 | $85.43 | 361,320 |
| 2019-02-21 | $91.00 | $91.98 | $90.28 | $90.84 | $84.53 | 351,489 |
| 2019-02-20 | $88.83 | $90.85 | $88.13 | $90.80 | $84.50 | 620,906 |
| 2019-02-19 | $89.01 | $89.88 | $88.44 | $88.89 | $82.72 | 379,876 |
| 2019-02-15 | $87.35 | $89.02 | $86.33 | $89.01 | $82.83 | 454,698 |
| 2019-02-14 | $86.59 | $88.12 | $86.20 | $87.35 | $81.29 | 579,726 |
| 2019-02-13 | $86.54 | $87.10 | $86.20 | $86.88 | $80.85 | 556,699 |
| 2019-02-12 | $86.04 | $87.04 | $85.13 | $86.12 | $80.14 | 324,762 |
| 2019-02-11 | $84.10 | $85.99 | $83.09 | $85.47 | $79.54 | 498,160 |
| 2019-02-08 | $83.09 | $84.21 | $82.74 | $83.99 | $78.16 | 326,580 |
| 2019-02-07 | $84.01 | $84.01 | $82.06 | $83.44 | $77.65 | 250,315 |
| 2019-02-06 | $84.40 | $84.67 | $84.01 | $84.51 | $78.22 | 264,208 |
| 2019-02-05 | $83.25 | $84.97 | $83.25 | $84.24 | $77.97 | 340,363 |
| 2019-02-04 | $84.14 | $84.85 | $82.99 | $83.35 | $77.15 | 248,782 |
| 2019-02-01 | $83.73 | $84.89 | $82.87 | $84.07 | $77.81 | 330,559 |
| 2019-01-31 | $83.65 | $84.50 | $82.63 | $83.47 | $77.26 | 505,626 |
| 2019-01-30 | $83.67 | $84.10 | $80.30 | $83.91 | $77.67 | 529,580 |
| 2019-01-29 | $83.76 | $84.30 | $83.33 | $83.38 | $77.17 | 252,809 |
| 2019-01-28 | $83.27 | $84.48 | $82.73 | $83.51 | $77.30 | 241,757 |
| 2019-01-25 | $83.95 | $84.41 | $83.27 | $83.62 | $77.40 | 486,997 |
| 2019-01-24 | $81.98 | $83.22 | $81.48 | $83.11 | $76.93 | 221,961 |
| 2019-01-23 | $81.15 | $82.19 | $80.62 | $81.73 | $75.65 | 290,084 |
| 2019-01-22 | $82.71 | $83.65 | $79.79 | $80.72 | $74.71 | 476,235 |
| 2019-01-18 | $83.25 | $84.32 | $82.92 | $83.45 | $77.24 | 404,731 |
| 2019-01-17 | $82.18 | $83.50 | $82.01 | $83.01 | $76.83 | 260,635 |
| 2019-01-16 | $82.61 | $84.00 | $82.27 | $82.75 | $76.59 | 397,083 |
| 2019-01-15 | $83.63 | $84.15 | $82.65 | $82.78 | $76.62 | 335,746 |
| 2019-01-14 | $83.86 | $84.99 | $83.01 | $83.27 | $77.07 | 635,159 |
| 2019-01-11 | $83.32 | $84.55 | $83.00 | $84.19 | $77.92 | 493,999 |
| 2019-01-10 | $82.56 | $85.11 | $81.84 | $84.15 | $77.89 | 483,491 |
| 2019-01-09 | $83.20 | $83.73 | $81.97 | $82.90 | $76.73 | 486,216 |
| 2019-01-08 | $81.45 | $83.58 | $81.45 | $83.08 | $76.90 | 1,136,610 |
| 2019-01-07 | $80.09 | $81.55 | $79.54 | $80.41 | $74.43 | 660,405 |
| 2019-01-04 | $79.91 | $81.43 | $78.80 | $79.95 | $74.00 | 1,695,680 |
| 2019-01-03 | $79.48 | $80.95 | $77.68 | $78.80 | $72.94 | 366,982 |
| 2019-01-02 | $76.93 | $80.42 | $76.60 | $79.91 | $73.96 | 496,054 |
| 2018-12-31 | $76.65 | $78.81 | $75.49 | $78.64 | $72.79 | 563,627 |
| 2018-12-28 | $75.46 | $77.91 | $75.31 | $76.40 | $70.71 | 635,306 |
| 2018-12-27 | $74.41 | $75.84 | $70.53 | $75.82 | $70.18 | 768,539 |
| 2018-12-26 | $72.20 | $75.73 | $71.91 | $75.70 | $70.07 | 588,838 |
| 2018-12-24 | $73.22 | $73.62 | $71.57 | $71.81 | $66.47 | 363,516 |
| 2018-12-21 | $77.20 | $78.96 | $73.30 | $73.62 | $68.14 | 1,637,423 |
| 2018-12-20 | $83.26 | $83.72 | $77.17 | $77.48 | $71.71 | 1,495,521 |
| 2018-12-19 | $84.20 | $85.80 | $83.21 | $84.00 | $77.75 | 795,043 |
| 2018-12-18 | $85.29 | $85.91 | $83.73 | $84.08 | $77.82 | 778,768 |
| 2018-12-17 | $84.99 | $85.35 | $83.60 | $84.03 | $77.78 | 749,239 |
| 2018-12-14 | $84.82 | $86.78 | $84.49 | $85.00 | $78.67 | 492,218 |
| 2018-12-13 | $87.74 | $88.57 | $84.72 | $85.72 | $79.34 | 1,127,887 |
| 2018-12-12 | $88.41 | $89.56 | $87.75 | $87.80 | $81.27 | 511,749 |
| 2018-12-11 | $87.20 | $89.25 | $86.36 | $87.54 | $81.03 | 556,965 |
| 2018-12-10 | $85.30 | $86.46 | $83.92 | $84.40 | $78.12 | 720,780 |
| 2018-12-07 | $86.44 | $88.45 | $84.40 | $85.30 | $78.95 | 579,335 |
| 2018-12-06 | $83.43 | $86.64 | $82.29 | $86.49 | $80.05 | 758,535 |
| 2018-12-04 | $89.19 | $89.66 | $84.50 | $85.30 | $78.95 | 1,046,942 |
| 2018-12-03 | $85.08 | $88.45 | $83.80 | $88.32 | $81.75 | 2,333,522 |
| 2018-11-30 | $80.46 | $82.89 | $80.46 | $82.64 | $76.49 | 940,633 |
| 2018-11-29 | $78.94 | $81.44 | $78.30 | $80.91 | $74.89 | 440,355 |
| 2018-11-28 | $79.60 | $80.29 | $78.35 | $79.42 | $73.51 | 539,602 |
| 2018-11-27 | $77.44 | $79.67 | $77.44 | $79.32 | $73.42 | 524,208 |
| 2018-11-26 | $75.69 | $77.89 | $75.69 | $77.57 | $71.80 | 513,872 |
| 2018-11-23 | $74.27 | $75.66 | $74.11 | $74.77 | $69.21 | 466,840 |
| 2018-11-21 | $71.56 | $75.15 | $71.56 | $74.70 | $69.14 | 499,640 |
| 2018-11-20 | $72.73 | $73.20 | $70.51 | $71.27 | $65.97 | 1,064,665 |
| 2018-11-19 | $78.73 | $78.99 | $73.41 | $73.62 | $68.14 | 893,013 |
| 2018-11-16 | $79.98 | $80.88 | $78.62 | $78.99 | $73.11 | 889,520 |
| 2018-11-15 | $79.60 | $80.67 | $77.67 | $80.65 | $74.65 | 560,901 |
| 2018-11-14 | $81.00 | $82.38 | $80.22 | $80.34 | $74.02 | 694,926 |
| 2018-11-13 | $81.42 | $81.97 | $79.58 | $80.48 | $74.15 | 879,620 |
| 2018-11-12 | $80.91 | $81.54 | $77.93 | $80.43 | $74.10 | 555,720 |
| 2018-11-09 | $81.42 | $82.38 | $80.37 | $81.01 | $74.63 | 866,181 |
| 2018-11-08 | $82.89 | $84.97 | $80.57 | $81.40 | $74.99 | 1,197,985 |
| 2018-11-07 | $81.13 | $83.47 | $79.82 | $83.21 | $76.66 | 896,280 |
| 2018-11-06 | $78.40 | $80.77 | $77.80 | $80.66 | $74.31 | 631,510 |
| 2018-11-05 | $78.10 | $79.82 | $78.10 | $78.29 | $72.13 | 464,562 |
| 2018-11-02 | $78.42 | $79.40 | $76.51 | $78.20 | $72.05 | 438,185 |
| 2018-11-01 | $75.25 | $77.91 | $74.55 | $77.84 | $71.71 | 880,128 |
| 2018-10-31 | $74.60 | $75.38 | $73.38 | $74.89 | $69.00 | 493,199 |
| 2018-10-30 | $72.64 | $74.82 | $71.98 | $73.52 | $67.73 | 498,793 |
| 2018-10-29 | $72.65 | $74.91 | $71.70 | $72.51 | $66.80 | 365,754 |
| 2018-10-26 | $72.57 | $73.16 | $70.09 | $72.17 | $66.49 | 584,611 |
| 2018-10-25 | $73.23 | $73.88 | $71.99 | $73.44 | $67.66 | 664,760 |
| 2018-10-24 | $77.75 | $78.68 | $72.83 | $72.84 | $67.11 | 972,910 |
| 2018-10-23 | $78.20 | $78.48 | $76.45 | $77.91 | $71.78 | 560,895 |
| 2018-10-22 | $78.63 | $79.70 | $78.36 | $79.39 | $73.14 | 462,543 |
| 2018-10-19 | $77.62 | $78.88 | $77.25 | $78.37 | $72.20 | 260,124 |
| 2018-10-18 | $77.50 | $78.37 | $76.24 | $77.59 | $71.48 | 290,109 |
| 2018-10-17 | $77.56 | $77.96 | $76.92 | $77.47 | $71.37 | 486,331 |
| 2018-10-16 | $75.90 | $77.78 | $74.09 | $77.63 | $71.52 | 318,948 |
| 2018-10-15 | $74.11 | $76.18 | $73.83 | $75.39 | $69.46 | 478,581 |
| 2018-10-12 | $75.14 | $75.50 | $73.34 | $74.07 | $68.24 | 532,867 |
| 2018-10-11 | $76.80 | $76.90 | $73.87 | $73.92 | $68.10 | 642,170 |
| 2018-10-10 | $79.82 | $80.56 | $76.81 | $76.93 | $70.88 | 467,642 |
| 2018-10-09 | $80.39 | $81.32 | $79.69 | $79.74 | $73.46 | 409,186 |
| 2018-10-08 | $79.44 | $80.82 | $78.32 | $80.51 | $74.17 | 432,945 |
| 2018-10-05 | $81.57 | $82.15 | $79.18 | $79.45 | $73.20 | 455,911 |
| 2018-10-04 | $81.86 | $81.99 | $80.72 | $81.52 | $75.10 | 362,000 |
| 2018-10-03 | $81.57 | $82.38 | $80.67 | $82.00 | $75.55 | 426,104 |
| 2018-10-02 | $80.07 | $81.53 | $79.61 | $80.99 | $74.62 | 432,501 |
| 2018-10-01 | $81.72 | $82.30 | $79.17 | $79.94 | $73.65 | 360,749 |
| 2018-09-28 | $80.65 | $81.85 | $80.00 | $81.40 | $74.99 | 461,780 |
| 2018-09-27 | $81.55 | $81.85 | $80.45 | $80.70 | $74.35 | 294,284 |
| 2018-09-26 | $82.90 | $83.05 | $81.10 | $81.25 | $74.86 | 595,174 |
| 2018-09-25 | $82.75 | $83.75 | $81.70 | $82.90 | $76.38 | 1,151,905 |
| 2018-09-24 | $82.40 | $83.30 | $81.40 | $82.45 | $75.96 | 452,686 |
| 2018-09-21 | $82.50 | $83.45 | $81.80 | $82.40 | $75.91 | 636,049 |
| 2018-09-20 | $80.70 | $82.73 | $80.45 | $82.55 | $76.05 | 512,250 |
| 2018-09-19 | $80.00 | $81.05 | $79.75 | $80.25 | $73.93 | 213,365 |
| 2018-09-18 | $80.10 | $80.85 | $79.80 | $80.25 | $73.93 | 251,394 |
| 2018-09-17 | $80.80 | $81.18 | $79.55 | $80.00 | $73.70 | 255,796 |
| 2018-09-14 | $81.45 | $82.00 | $80.55 | $80.65 | $74.30 | 237,241 |
| 2018-09-13 | $81.35 | $82.30 | $81.10 | $81.20 | $74.81 | 289,401 |
| 2018-09-12 | $80.30 | $81.25 | $79.60 | $80.90 | $74.53 | 282,476 |
| 2018-09-11 | $78.50 | $80.60 | $78.20 | $80.25 | $73.93 | 401,913 |
| 2018-09-10 | $79.55 | $79.88 | $78.05 | $78.75 | $72.55 | 345,678 |
| 2018-09-07 | $79.45 | $80.05 | $78.95 | $79.30 | $73.06 | 321,088 |
| 2018-09-06 | $81.55 | $81.58 | $79.35 | $79.45 | $73.20 | 466,083 |
| 2018-09-05 | $81.05 | $83.00 | $80.55 | $81.45 | $75.04 | 391,799 |
| 2018-09-04 | $81.55 | $82.45 | $80.70 | $81.15 | $74.76 | 198,038 |
| 2018-08-31 | $81.20 | $82.08 | $80.25 | $82.00 | $75.55 | 223,152 |
| 2018-08-30 | $80.50 | $81.50 | $79.85 | $81.30 | $74.90 | 241,873 |
| 2018-08-29 | $80.85 | $81.45 | $79.95 | $80.65 | $74.30 | 227,988 |
| 2018-08-28 | $82.70 | $82.85 | $80.65 | $80.95 | $74.58 | 329,041 |
| 2018-08-27 | $82.10 | $83.48 | $82.10 | $82.30 | $75.82 | 450,375 |
| 2018-08-24 | $80.90 | $82.45 | $80.70 | $82.25 | $75.78 | 321,277 |
| 2018-08-23 | $81.25 | $81.50 | $80.25 | $80.70 | $74.35 | 476,919 |
| 2018-08-22 | $81.45 | $82.95 | $81.30 | $81.40 | $74.99 | 465,522 |
| 2018-08-21 | $78.00 | $81.90 | $75.61 | $81.40 | $74.99 | 795,846 |
| 2018-08-20 | $78.00 | $79.95 | $78.00 | $79.15 | $72.92 | 395,690 |
| 2018-08-17 | $78.50 | $78.95 | $78.08 | $78.35 | $72.18 | 425,248 |
| 2018-08-16 | $77.55 | $78.55 | $77.45 | $78.50 | $72.32 | 420,788 |
| 2018-08-15 | $76.25 | $77.90 | $76.00 | $77.10 | $71.03 | 500,133 |
| 2018-08-14 | $76.45 | $77.25 | $76.05 | $76.30 | $70.30 | 374,526 |
| 2018-08-13 | $76.85 | $77.40 | $76.00 | $76.45 | $70.43 | 297,080 |
| 2018-08-10 | $76.15 | $77.10 | $75.00 | $76.40 | $70.39 | 310,046 |
| 2018-08-09 | $77.05 | $77.13 | $75.50 | $76.75 | $70.71 | 580,955 |
| 2018-08-08 | $78.55 | $79.10 | $75.00 | $76.85 | $70.46 | 1,035,965 |
| 2018-08-07 | $75.20 | $76.85 | $74.45 | $76.00 | $69.68 | 814,330 |
| 2018-08-06 | $73.80 | $74.95 | $73.45 | $74.50 | $68.30 | 868,983 |
| 2018-08-03 | $73.45 | $74.20 | $72.50 | $73.45 | $67.34 | 330,184 |
| 2018-08-02 | $73.20 | $73.65 | $72.15 | $73.05 | $66.97 | 678,249 |
| 2018-08-01 | $74.65 | $74.85 | $73.10 | $73.45 | $67.34 | 396,495 |
| 2018-07-31 | $74.35 | $75.05 | $73.40 | $74.45 | $68.26 | 393,454 |
| 2018-07-30 | $73.70 | $75.05 | $73.21 | $73.95 | $67.80 | 341,521 |
| 2018-07-27 | $77.45 | $77.45 | $73.60 | $74.03 | $67.87 | 574,968 |
| 2018-07-26 | $77.30 | $79.20 | $76.91 | $77.15 | $70.73 | 697,660 |
| 2018-07-25 | $77.15 | $78.10 | $75.80 | $77.45 | $71.01 | 818,982 |
| 2018-07-24 | $77.60 | $77.80 | $75.30 | $75.45 | $69.17 | 537,228 |
| 2018-07-23 | $77.20 | $77.90 | $75.80 | $77.65 | $71.19 | 380,945 |
| 2018-07-20 | $75.50 | $77.05 | $75.05 | $76.85 | $70.46 | 617,284 |
| 2018-07-19 | $76.95 | $77.22 | $75.55 | $75.85 | $69.54 | 396,290 |
| 2018-07-18 | $78.40 | $79.00 | $76.10 | $76.85 | $70.46 | 679,521 |
| 2018-07-17 | $79.30 | $79.80 | $77.35 | $77.50 | $71.05 | 745,100 |
| 2018-07-16 | $82.75 | $82.87 | $77.68 | $78.70 | $72.15 | 1,320,750 |
| 2018-07-13 | $84.05 | $84.10 | $82.05 | $82.50 | $75.64 | 1,246,255 |
| 2018-07-12 | $81.20 | $84.10 | $80.13 | $84.00 | $77.01 | 1,298,384 |
| 2018-07-11 | $78.00 | $89.75 | $77.20 | $81.00 | $74.26 | 4,314,581 |
| 2018-07-10 | $77.75 | $79.00 | $76.72 | $78.10 | $71.60 | 954,281 |
| 2018-07-09 | $75.95 | $77.53 | $74.80 | $77.45 | $71.01 | 680,251 |
| 2018-07-06 | $74.45 | $76.00 | $74.45 | $75.55 | $69.27 | 369,122 |
| 2018-07-05 | $73.45 | $74.90 | $73.45 | $74.50 | $68.30 | 615,653 |
| 2018-07-03 | $73.30 | $74.80 | $72.85 | $73.00 | $66.93 | 444,020 |
| 2018-07-02 | $73.20 | $73.70 | $71.70 | $73.15 | $67.07 | 708,833 |
| 2018-06-29 | $75.30 | $75.30 | $73.15 | $73.40 | $67.29 | 504,704 |
| 2018-06-28 | $75.45 | $75.45 | $73.85 | $74.65 | $68.44 | 496,033 |
| 2018-06-27 | $76.15 | $76.30 | $75.15 | $75.25 | $68.99 | 332,082 |
| 2018-06-26 | $75.20 | $76.05 | $73.80 | $75.80 | $69.49 | 955,050 |
| 2018-06-25 | $76.25 | $77.25 | $74.45 | $74.75 | $68.53 | 925,742 |
| 2018-06-22 | $75.75 | $76.65 | $74.45 | $75.70 | $69.40 | 1,157,091 |
| 2018-06-21 | $78.10 | $78.35 | $74.95 | $75.20 | $68.94 | 1,050,698 |
| 2018-06-20 | $76.45 | $78.35 | $76.28 | $77.85 | $71.37 | 694,604 |
| 2018-06-19 | $74.95 | $76.50 | $74.31 | $76.35 | $70.00 | 402,136 |
| 2018-06-18 | $74.20 | $75.85 | $73.75 | $75.35 | $69.08 | 526,294 |
| 2018-06-15 | $74.00 | $76.05 | $73.75 | $74.45 | $68.26 | 565,234 |
| 2018-06-14 | $73.65 | $74.90 | $73.55 | $74.15 | $67.98 | 659,571 |
| 2018-06-13 | $73.15 | $74.40 | $72.50 | $73.35 | $67.25 | 770,433 |
| 2018-06-12 | $73.15 | $73.30 | $71.15 | $72.55 | $66.52 | 527,722 |
| 2018-06-11 | $70.70 | $74.10 | $70.70 | $72.80 | $66.74 | 1,249,365 |
| 2018-06-08 | $68.55 | $70.75 | $68.55 | $70.60 | $64.73 | 845,998 |
| 2018-06-07 | $67.65 | $69.13 | $67.40 | $68.80 | $63.08 | 531,903 |
| 2018-06-06 | $66.30 | $68.35 | $65.20 | $67.50 | $61.89 | 725,405 |
| 2018-06-05 | $66.75 | $67.50 | $65.90 | $66.05 | $60.56 | 484,425 |
| 2018-06-04 | $66.70 | $67.05 | $66.33 | $66.90 | $61.34 | 326,865 |
| 2018-06-01 | $66.65 | $67.05 | $65.75 | $66.85 | $61.29 | 465,380 |
| 2018-05-31 | $66.75 | $67.05 | $66.00 | $66.30 | $60.79 | 457,700 |
| 2018-05-30 | $66.15 | $67.00 | $66.15 | $66.65 | $61.11 | 307,977 |
| 2018-05-29 | $66.90 | $67.00 | $65.65 | $66.00 | $60.51 | 351,872 |
| 2018-05-25 | $66.95 | $67.35 | $66.75 | $67.00 | $61.43 | 334,705 |
| 2018-05-24 | $67.10 | $67.55 | $66.45 | $67.35 | $61.75 | 469,639 |
| 2018-05-23 | $69.40 | $69.40 | $66.94 | $67.10 | $61.52 | 1,099,102 |
| 2018-05-22 | $69.15 | $70.40 | $69.00 | $69.40 | $63.63 | 344,156 |
| 2018-05-21 | $69.10 | $69.75 | $68.35 | $69.65 | $63.86 | 586,235 |
| 2018-05-18 | $68.45 | $70.00 | $68.35 | $69.13 | $63.38 | 848,320 |
| 2018-05-17 | $68.40 | $69.65 | $67.75 | $68.20 | $62.53 | 882,486 |
| 2018-05-16 | $67.45 | $68.85 | $66.30 | $68.20 | $62.53 | 851,071 |
| 2018-05-15 | $66.35 | $67.40 | $66.15 | $67.20 | $61.61 | 402,034 |
| 2018-05-14 | $65.05 | $66.70 | $64.43 | $66.45 | $60.92 | 981,220 |
| 2018-05-11 | $63.90 | $65.43 | $63.40 | $65.10 | $59.68 | 518,530 |
| 2018-05-10 | $63.40 | $63.55 | $62.25 | $63.55 | $58.26 | 627,155 |
| 2018-05-09 | $61.00 | $67.05 | $61.00 | $63.90 | $58.24 | 947,552 |
| 2018-05-08 | $63.45 | $64.60 | $62.20 | $62.35 | $56.83 | 541,931 |
| 2018-05-07 | $62.35 | $63.68 | $62.10 | $63.65 | $58.01 | 407,583 |
| 2018-05-04 | $61.00 | $62.80 | $61.00 | $62.15 | $56.65 | 762,646 |
| 2018-05-03 | $62.05 | $62.10 | $60.30 | $61.20 | $55.78 | 703,699 |
| 2018-05-02 | $62.85 | $64.85 | $62.40 | $62.40 | $56.87 | 371,351 |
| 2018-05-01 | $62.75 | $63.50 | $62.15 | $63.15 | $57.56 | 455,361 |
| 2018-04-30 | $63.05 | $63.40 | $61.80 | $62.25 | $56.74 | 416,066 |
| 2018-04-27 | $64.90 | $64.90 | $62.50 | $62.75 | $57.19 | 453,102 |
| 2018-04-26 | $66.40 | $66.40 | $64.38 | $64.80 | $59.06 | 407,550 |
| 2018-04-25 | $64.60 | $66.90 | $64.60 | $66.50 | $60.61 | 529,920 |
| 2018-04-24 | $64.55 | $65.00 | $63.95 | $64.45 | $58.74 | 247,646 |
| 2018-04-23 | $64.40 | $65.45 | $63.98 | $64.30 | $58.61 | 374,114 |
| 2018-04-20 | $66.85 | $67.35 | $63.25 | $64.45 | $58.74 | 993,036 |
| 2018-04-19 | $64.85 | $67.95 | $64.85 | $67.05 | $61.11 | 721,647 |
| 2018-04-18 | $64.85 | $65.28 | $64.60 | $64.80 | $59.06 | 280,925 |
| 2018-04-17 | $65.70 | $65.93 | $64.55 | $64.65 | $58.92 | 415,967 |
| 2018-04-16 | $62.70 | $65.95 | $62.40 | $65.60 | $59.79 | 1,339,257 |
| 2018-04-13 | $63.00 | $63.53 | $62.05 | $62.35 | $56.83 | 447,359 |
| 2018-04-12 | $63.95 | $64.80 | $62.85 | $62.95 | $57.38 | 437,598 |
| 2018-04-11 | $63.80 | $64.50 | $63.50 | $63.95 | $58.29 | 859,549 |
| 2018-04-10 | $64.95 | $64.95 | $63.90 | $64.15 | $58.47 | 1,164,452 |
| 2018-04-09 | $65.50 | $66.95 | $64.10 | $64.30 | $58.61 | 388,646 |
| 2018-04-06 | $64.35 | $65.35 | $64.01 | $65.25 | $59.47 | 463,233 |
| 2018-04-05 | $65.00 | $66.08 | $64.00 | $64.70 | $58.97 | 399,896 |
| 2018-04-04 | $63.50 | $65.25 | $62.90 | $64.85 | $59.11 | 328,377 |
| 2018-04-03 | $64.15 | $66.50 | $63.45 | $64.35 | $58.65 | 425,731 |
| 2018-04-02 | $66.15 | $67.97 | $63.65 | $64.05 | $58.38 | 601,484 |
| 2018-03-29 | $66.35 | $67.60 | $65.75 | $66.50 | $60.61 | 375,987 |
| 2018-03-28 | $66.80 | $67.80 | $65.55 | $65.90 | $60.06 | 535,561 |
| 2018-03-27 | $65.90 | $67.65 | $65.70 | $66.95 | $61.02 | 725,115 |
| 2018-03-26 | $65.80 | $65.80 | $64.10 | $65.60 | $59.79 | 748,540 |
| 2018-03-23 | $66.45 | $66.75 | $64.93 | $64.95 | $59.20 | 417,218 |
| 2018-03-22 | $67.30 | $67.85 | $66.20 | $66.40 | $60.52 | 668,108 |
| 2018-03-21 | $68.45 | $68.50 | $67.06 | $67.65 | $61.66 | 516,331 |
| 2018-03-20 | $69.45 | $69.47 | $68.13 | $68.25 | $62.21 | 754,128 |
| 2018-03-19 | $69.75 | $70.20 | $69.10 | $69.50 | $63.35 | 591,531 |
| 2018-03-16 | $70.05 | $71.35 | $69.95 | $70.05 | $63.85 | 1,111,071 |
| 2018-03-15 | $70.45 | $70.55 | $69.95 | $70.05 | $63.85 | 274,022 |
| 2018-03-14 | $70.40 | $71.05 | $70.05 | $70.20 | $63.98 | 201,910 |
| 2018-03-13 | $72.90 | $72.90 | $70.00 | $70.35 | $64.12 | 450,973 |
| 2018-03-12 | $71.55 | $73.55 | $71.15 | $71.55 | $65.21 | 489,686 |
| 2018-03-09 | $70.50 | $71.90 | $70.50 | $71.65 | $65.30 | 387,450 |
| 2018-03-08 | $70.55 | $71.78 | $70.00 | $70.30 | $64.07 | 330,445 |
| 2018-03-07 | $70.70 | $71.15 | $69.95 | $70.30 | $64.07 | 510,217 |
| 2018-03-06 | $70.55 | $74.25 | $70.10 | $71.40 | $65.08 | 555,119 |
| 2018-03-05 | $72.30 | $72.55 | $70.75 | $70.90 | $64.62 | 571,539 |
| 2018-03-02 | $68.90 | $72.80 | $68.15 | $72.65 | $66.22 | 1,021,250 |
| 2018-03-01 | $71.35 | $71.70 | $69.00 | $69.50 | $63.35 | 1,244,012 |
| 2018-02-28 | $74.00 | $74.00 | $70.20 | $71.45 | $65.12 | 1,624,036 |
| 2018-02-27 | $79.95 | $80.45 | $70.90 | $73.55 | $67.04 | 1,292,334 |
| 2018-02-26 | $73.65 | $74.60 | $72.78 | $73.75 | $67.22 | 456,210 |
| 2018-02-23 | $72.90 | $74.10 | $72.55 | $73.20 | $66.72 | 334,386 |
| 2018-02-22 | $74.75 | $74.85 | $72.35 | $72.70 | $66.26 | 595,295 |
| 2018-02-21 | $74.20 | $75.75 | $73.30 | $74.60 | $67.99 | 446,386 |
| 2018-02-20 | $72.95 | $74.65 | $72.45 | $74.00 | $67.45 | 597,810 |
| 2018-02-16 | $73.90 | $74.50 | $73.15 | $73.25 | $66.76 | 631,404 |
| 2018-02-15 | $74.10 | $74.25 | $72.50 | $74.10 | $67.54 | 543,843 |
| 2018-02-14 | $74.45 | $75.20 | $74.05 | $74.20 | $67.29 | 459,997 |
| 2018-02-13 | $73.15 | $75.00 | $72.95 | $74.50 | $67.56 | 321,646 |
| 2018-02-12 | $71.15 | $73.95 | $71.05 | $73.30 | $66.47 | 575,642 |
| 2018-02-09 | $72.00 | $73.40 | $69.40 | $71.05 | $64.43 | 728,116 |
| 2018-02-08 | $71.85 | $74.20 | $71.35 | $71.35 | $64.70 | 477,410 |
| 2018-02-07 | $73.25 | $73.25 | $71.75 | $71.95 | $65.25 | 826,846 |
| 2018-02-06 | $72.00 | $73.65 | $71.10 | $73.15 | $66.34 | 799,270 |
| 2018-02-05 | $74.00 | $74.90 | $72.91 | $73.05 | $66.25 | 483,552 |
| 2018-02-02 | $76.20 | $76.20 | $74.00 | $74.60 | $67.65 | 520,390 |
| 2018-02-01 | $75.10 | $76.75 | $73.51 | $76.20 | $69.10 | 490,394 |
| 2018-01-31 | $78.15 | $78.85 | $74.70 | $75.10 | $68.10 | 645,446 |
| 2018-01-30 | $78.55 | $78.90 | $77.80 | $77.80 | $70.55 | 733,654 |
| 2018-01-29 | $79.25 | $79.60 | $78.65 | $78.85 | $71.51 | 303,372 |
| 2018-01-26 | $79.10 | $79.35 | $78.45 | $79.20 | $71.82 | 367,313 |
| 2018-01-25 | $78.80 | $79.25 | $78.20 | $78.55 | $71.23 | 570,440 |
| 2018-01-24 | $79.25 | $80.20 | $78.60 | $78.65 | $71.32 | 332,293 |
| 2018-01-23 | $81.05 | $82.95 | $78.85 | $79.40 | $72.00 | 583,268 |
| 2018-01-22 | $81.75 | $81.89 | $80.95 | $81.00 | $73.45 | 332,369 |
| 2018-01-19 | $80.75 | $82.05 | $80.15 | $81.75 | $74.14 | 566,329 |
| 2018-01-18 | $79.85 | $81.05 | $79.60 | $80.85 | $73.32 | 377,858 |
| 2018-01-17 | $79.75 | $80.35 | $78.98 | $79.80 | $72.37 | 553,841 |
| 2018-01-16 | $80.20 | $80.95 | $78.90 | $79.70 | $72.28 | 551,859 |
| 2018-01-12 | $79.75 | $80.35 | $79.20 | $79.45 | $72.05 | 542,840 |
| 2018-01-11 | $78.45 | $80.15 | $78.35 | $80.00 | $72.55 | 622,321 |
| 2018-01-10 | $75.80 | $78.45 | $75.75 | $78.40 | $71.10 | 725,683 |
| 2018-01-09 | $75.30 | $76.85 | $75.30 | $76.00 | $68.92 | 626,142 |
| 2018-01-08 | $73.50 | $75.25 | $73.37 | $75.20 | $68.20 | 572,002 |
| 2018-01-05 | $74.20 | $74.45 | $73.00 | $73.45 | $66.61 | 1,019,677 |
| 2018-01-04 | $76.30 | $76.80 | $74.10 | $74.20 | $67.29 | 627,151 |
| 2018-01-03 | $77.00 | $77.30 | $75.35 | $75.60 | $68.56 | 1,149,388 |
| 2018-01-02 | $78.20 | $78.58 | $76.46 | $77.00 | $69.83 | 582,360 |
| 2017-12-29 | $78.70 | $79.05 | $77.71 | $78.20 | $70.92 | 485,281 |
| 2017-12-28 | $78.90 | $79.45 | $78.22 | $78.60 | $71.28 | 360,740 |
| 2017-12-27 | $79.95 | $80.45 | $78.90 | $79.10 | $71.73 | 312,841 |
| 2017-12-26 | $78.85 | $79.94 | $78.00 | $79.75 | $72.32 | 544,271 |
| 2017-12-22 | $79.10 | $79.40 | $77.60 | $78.75 | $71.41 | 754,997 |
| 2017-12-21 | $79.65 | $80.05 | $78.70 | $79.50 | $72.09 | 899,910 |
| 2017-12-20 | $78.10 | $79.90 | $78.05 | $79.80 | $72.37 | 1,052,655 |
| 2017-12-19 | $76.00 | $77.95 | $75.00 | $77.85 | $70.60 | 1,002,703 |
| 2017-12-18 | $75.95 | $76.55 | $75.50 | $76.35 | $69.24 | 588,883 |
| 2017-12-15 | $75.10 | $75.60 | $74.25 | $75.30 | $68.29 | 800,907 |
| 2017-12-14 | $72.90 | $74.88 | $72.60 | $74.55 | $67.61 | 927,169 |
| 2017-12-13 | $72.30 | $73.10 | $72.00 | $72.45 | $65.70 | 845,023 |
| 2017-12-12 | $72.50 | $72.55 | $71.80 | $72.15 | $65.43 | 634,235 |
| 2017-12-11 | $72.55 | $72.60 | $71.50 | $71.85 | $65.16 | 590,028 |
| 2017-12-08 | $72.55 | $72.71 | $70.85 | $72.25 | $65.52 | 531,330 |
| 2017-12-07 | $71.35 | $72.05 | $69.75 | $71.90 | $65.20 | 825,219 |
| 2017-12-06 | $70.30 | $71.40 | $69.59 | $71.20 | $64.57 | 625,366 |
| 2017-12-05 | $70.90 | $71.90 | $69.65 | $70.15 | $63.62 | 919,315 |
| 2017-12-04 | $68.80 | $71.25 | $68.18 | $70.75 | $64.16 | 1,225,010 |
| 2017-12-01 | $67.85 | $68.40 | $66.95 | $68.00 | $61.67 | 664,643 |
| 2017-11-30 | $67.85 | $68.25 | $64.01 | $67.90 | $61.58 | 536,760 |
| 2017-11-29 | $66.95 | $68.05 | $66.25 | $67.50 | $61.21 | 676,460 |
| 2017-11-28 | $66.50 | $66.75 | $64.45 | $66.50 | $60.31 | 636,899 |
| 2017-11-27 | $66.45 | $67.45 | $65.90 | $66.10 | $59.94 | 497,145 |
| 2017-11-24 | $66.80 | $67.60 | $66.50 | $66.80 | $60.58 | 194,864 |
| 2017-11-22 | $66.85 | $67.05 | $66.40 | $66.75 | $60.53 | 453,431 |
| 2017-11-21 | $66.90 | $66.99 | $66.10 | $66.55 | $60.35 | 462,366 |
| 2017-11-20 | $66.00 | $66.65 | $65.65 | $66.45 | $60.26 | 983,687 |
| 2017-11-17 | $65.15 | $66.30 | $64.95 | $65.95 | $59.81 | 766,036 |
| 2017-11-16 | $63.80 | $65.50 | $63.70 | $65.25 | $59.17 | 688,771 |
| 2017-11-15 | $64.15 | $64.90 | $63.45 | $63.85 | $57.64 | 611,463 |
| 2017-11-14 | $64.50 | $65.40 | $63.60 | $64.40 | $58.13 | 635,547 |
| 2017-11-13 | $65.75 | $65.75 | $63.65 | $64.55 | $58.27 | 621,502 |
| 2017-11-10 | $66.20 | $67.25 | $65.23 | $65.65 | $59.26 | 780,564 |
| 2017-11-09 | $64.80 | $66.50 | $64.63 | $66.20 | $59.76 | 1,125,873 |
| 2017-11-08 | $65.25 | $66.30 | $63.80 | $64.80 | $58.49 | 922,283 |
| 2017-11-07 | $65.75 | $67.20 | $64.94 | $65.25 | $58.90 | 1,533,903 |
| 2017-11-06 | $64.70 | $66.20 | $61.45 | $65.30 | $58.95 | 2,023,985 |
| 2017-11-03 | $63.80 | $63.80 | $61.90 | $63.05 | $56.92 | 1,080,946 |
| 2017-11-02 | $64.15 | $64.30 | $63.25 | $63.65 | $57.46 | 975,719 |
| 2017-11-01 | $63.80 | $64.25 | $63.05 | $64.20 | $57.95 | 722,005 |
| 2017-10-31 | $63.50 | $64.24 | $62.90 | $63.80 | $57.59 | 623,280 |
| 2017-10-30 | $63.75 | $63.75 | $62.30 | $62.80 | $56.69 | 442,816 |
| 2017-10-27 | $64.10 | $64.10 | $61.35 | $63.40 | $57.23 | 545,752 |
| 2017-10-26 | $62.85 | $64.65 | $62.20 | $63.95 | $57.73 | 765,679 |
| 2017-10-25 | $61.40 | $62.78 | $60.75 | $62.25 | $56.19 | 779,826 |
| 2017-10-24 | $60.65 | $61.40 | $59.51 | $61.20 | $55.25 | 796,920 |
| 2017-10-23 | $61.80 | $61.80 | $59.80 | $60.30 | $54.43 | 654,599 |
| 2017-10-20 | $60.50 | $61.85 | $60.45 | $61.25 | $55.29 | 648,126 |
| 2017-10-19 | $59.20 | $60.35 | $58.10 | $60.10 | $54.25 | 1,087,261 |
| 2017-10-18 | $59.75 | $60.23 | $59.40 | $59.60 | $53.80 | 449,414 |
| 2017-10-17 | $60.75 | $61.75 | $59.15 | $59.25 | $53.48 | 564,588 |
| 2017-10-16 | $60.75 | $61.05 | $60.20 | $60.75 | $54.84 | 692,747 |
| 2017-10-13 | $60.05 | $61.00 | $58.70 | $60.50 | $54.61 | 625,258 |
| 2017-10-12 | $61.35 | $61.35 | $59.70 | $59.80 | $53.98 | 926,424 |
| 2017-10-11 | $61.85 | $61.95 | $61.35 | $61.65 | $55.65 | 398,505 |
| 2017-10-10 | $62.25 | $62.40 | $61.60 | $61.95 | $55.92 | 351,143 |
| 2017-10-09 | $62.65 | $63.45 | $61.75 | $61.85 | $55.83 | 628,412 |
| 2017-10-06 | $63.00 | $63.20 | $62.50 | $62.70 | $56.60 | 385,977 |
| 2017-10-05 | $63.35 | $64.10 | $62.90 | $63.05 | $56.92 | 604,481 |
| 2017-10-04 | $61.90 | $64.35 | $61.90 | $63.10 | $56.96 | 735,283 |
| 2017-10-03 | $60.80 | $61.80 | $60.35 | $61.70 | $55.70 | 881,162 |
| 2017-10-02 | $62.30 | $62.60 | $60.25 | $60.95 | $55.02 | 918,992 |
| 2017-09-29 | $61.95 | $64.45 | $61.50 | $62.30 | $56.24 | 893,025 |
| 2017-09-28 | $61.75 | $62.50 | $60.95 | $62.20 | $56.15 | 963,114 |
| 2017-09-27 | $61.50 | $62.00 | $60.35 | $61.55 | $55.56 | 598,374 |
| 2017-09-26 | $60.50 | $61.35 | $60.05 | $61.15 | $55.20 | 516,174 |
| 2017-09-25 | $59.30 | $60.50 | $59.25 | $60.50 | $54.61 | 649,607 |
| 2017-09-22 | $59.30 | $59.85 | $58.95 | $59.50 | $53.71 | 677,850 |
| 2017-09-21 | $59.45 | $59.70 | $59.00 | $59.25 | $53.48 | 415,424 |
| 2017-09-20 | $59.95 | $60.65 | $59.31 | $59.75 | $53.94 | 461,267 |
| 2017-09-19 | $60.30 | $60.30 | $59.40 | $60.00 | $54.16 | 384,621 |
| 2017-09-18 | $57.65 | $60.05 | $57.65 | $59.95 | $54.12 | 837,304 |
| 2017-09-15 | $57.20 | $58.10 | $56.95 | $57.80 | $52.18 | 1,013,634 |
| 2017-09-14 | $58.75 | $59.28 | $56.65 | $57.05 | $51.50 | 1,148,431 |
| 2017-09-13 | $58.75 | $59.20 | $58.35 | $59.00 | $53.26 | 703,332 |
| 2017-09-12 | $59.00 | $59.50 | $58.35 | $58.80 | $53.08 | 568,828 |
| 2017-09-11 | $59.55 | $60.00 | $58.65 | $58.75 | $53.03 | 515,028 |
| 2017-09-08 | $59.15 | $59.15 | $58.65 | $59.10 | $53.35 | 431,617 |
| 2017-09-07 | $61.00 | $61.15 | $59.00 | $59.15 | $53.39 | 706,806 |
| 2017-09-06 | $60.95 | $61.35 | $60.70 | $60.90 | $54.97 | 459,150 |
| 2017-09-05 | $61.75 | $61.75 | $60.00 | $60.70 | $54.79 | 342,066 |
| 2017-09-01 | $60.40 | $62.33 | $60.40 | $61.50 | $55.52 | 513,137 |
| 2017-08-31 | $62.70 | $62.90 | $60.00 | $60.20 | $54.34 | 1,419,395 |
| 2017-08-30 | $60.30 | $63.45 | $59.90 | $62.70 | $56.60 | 1,382,554 |
| 2017-08-29 | $60.25 | $60.90 | $60.03 | $60.35 | $54.48 | 450,695 |
| 2017-08-28 | $61.00 | $61.41 | $60.55 | $60.60 | $54.70 | 184,539 |
| 2017-08-25 | $61.55 | $62.15 | $60.80 | $60.85 | $54.93 | 295,100 |
| 2017-08-24 | $60.95 | $62.10 | $60.65 | $61.30 | $55.34 | 433,232 |
| 2017-08-23 | $60.40 | $60.85 | $59.95 | $60.85 | $54.93 | 437,640 |
| 2017-08-22 | $60.40 | $61.35 | $60.35 | $60.75 | $54.84 | 577,425 |
| 2017-08-21 | $60.15 | $60.45 | $59.40 | $60.30 | $54.43 | 720,576 |
| 2017-08-18 | $60.40 | $60.75 | $59.75 | $60.00 | $54.16 | 966,274 |
| 2017-08-17 | $61.55 | $62.00 | $60.65 | $60.70 | $54.79 | 1,542,382 |
| 2017-08-16 | $61.75 | $62.15 | $61.40 | $61.85 | $55.83 | 1,429,492 |
| 2017-08-15 | $63.25 | $63.60 | $62.55 | $62.95 | $56.82 | 488,335 |
| 2017-08-14 | $64.30 | $64.99 | $63.15 | $63.20 | $57.05 | 619,612 |
| 2017-08-11 | $63.50 | $64.30 | $63.20 | $64.15 | $57.91 | 608,705 |
| 2017-08-10 | $64.00 | $64.50 | $61.80 | $63.65 | $57.46 | 707,502 |
| 2017-08-09 | $63.10 | $64.55 | $62.01 | $64.20 | $57.95 | 957,848 |
| 2017-08-08 | $63.75 | $65.50 | $62.00 | $63.20 | $56.79 | 978,670 |
| 2017-08-07 | $61.35 | $62.78 | $61.15 | $62.35 | $56.02 | 452,184 |
| 2017-08-04 | $62.00 | $62.50 | $61.45 | $61.60 | $55.35 | 508,671 |
| 2017-08-03 | $64.00 | $64.50 | $61.75 | $61.90 | $55.62 | 1,623,805 |
| 2017-08-02 | $66.60 | $66.60 | $63.60 | $65.25 | $58.63 | 932,216 |
| 2017-08-01 | $65.55 | $67.25 | $64.70 | $66.80 | $60.02 | 672,974 |
| 2017-07-31 | $67.15 | $67.15 | $65.35 | $65.40 | $58.76 | 562,389 |
| 2017-07-28 | $66.15 | $67.40 | $66.05 | $67.25 | $60.42 | 483,795 |
| 2017-07-27 | $66.35 | $67.45 | $65.80 | $66.25 | $59.53 | 621,836 |
| 2017-07-26 | $66.30 | $66.85 | $65.65 | $66.25 | $59.53 | 552,140 |
| 2017-07-25 | $66.60 | $67.30 | $65.95 | $66.00 | $59.30 | 746,024 |
| 2017-07-24 | $64.65 | $66.15 | $64.48 | $66.05 | $59.35 | 629,775 |
| 2017-07-21 | $65.05 | $65.35 | $64.35 | $64.55 | $58.00 | 656,639 |
| 2017-07-20 | $63.10 | $65.30 | $63.10 | $64.65 | $58.09 | 695,182 |
| 2017-07-19 | $63.05 | $64.15 | $62.93 | $63.10 | $56.70 | 450,486 |
| 2017-07-18 | $63.10 | $63.25 | $62.15 | $62.80 | $56.43 | 423,991 |
| 2017-07-17 | $63.15 | $63.75 | $62.20 | $63.35 | $56.92 | 533,270 |
| 2017-07-14 | $62.10 | $64.05 | $61.03 | $63.15 | $56.74 | 1,204,907 |
| 2017-07-13 | $60.65 | $61.95 | $60.10 | $61.75 | $55.48 | 714,348 |
| 2017-07-12 | $60.90 | $61.75 | $60.45 | $60.55 | $54.40 | 437,719 |
| 2017-07-11 | $59.50 | $60.90 | $59.05 | $60.50 | $54.36 | 290,544 |
| 2017-07-10 | $59.45 | $60.10 | $58.75 | $59.45 | $53.42 | 344,898 |
| 2017-07-07 | $58.85 | $59.60 | $58.30 | $59.45 | $53.42 | 387,364 |
| 2017-07-06 | $59.35 | $59.40 | $58.45 | $58.75 | $52.79 | 558,236 |
| 2017-07-05 | $60.55 | $61.05 | $59.55 | $59.60 | $53.55 | 394,876 |
| 2017-07-03 | $59.85 | $61.05 | $59.85 | $60.60 | $54.45 | 144,218 |
| 2017-06-30 | $61.10 | $61.10 | $59.10 | $59.80 | $53.73 | 595,445 |
| 2017-06-29 | $60.60 | $61.25 | $60.20 | $60.85 | $54.67 | 642,010 |
| 2017-06-28 | $59.30 | $60.60 | $59.20 | $60.40 | $54.27 | 572,989 |
| 2017-06-27 | $59.65 | $60.10 | $59.10 | $59.20 | $53.19 | 499,483 |
| 2017-06-26 | $58.10 | $60.10 | $57.08 | $59.55 | $53.51 | 1,190,893 |
| 2017-06-23 | $57.60 | $58.45 | $57.45 | $57.90 | $52.02 | 795,099 |
| 2017-06-22 | $58.00 | $58.65 | $57.45 | $57.55 | $51.71 | 839,151 |
| 2017-06-21 | $59.05 | $59.05 | $57.50 | $58.10 | $52.20 | 840,024 |
| 2017-06-20 | $61.70 | $62.20 | $58.85 | $58.85 | $52.88 | 791,741 |
| 2017-06-19 | $62.80 | $62.85 | $61.55 | $62.20 | $55.89 | 503,117 |
| 2017-06-16 | $62.35 | $62.98 | $61.55 | $62.50 | $56.16 | 659,804 |
| 2017-06-15 | $61.90 | $64.00 | $60.95 | $62.80 | $56.43 | 1,240,356 |
| 2017-06-14 | $62.55 | $63.40 | $62.05 | $62.15 | $55.84 | 769,726 |
| 2017-06-13 | $62.50 | $63.30 | $62.05 | $62.90 | $56.52 | 804,808 |
| 2017-06-12 | $62.20 | $63.15 | $61.03 | $62.40 | $56.07 | 878,640 |
| 2017-06-09 | $60.05 | $61.85 | $59.85 | $61.75 | $55.48 | 828,848 |
| 2017-06-08 | $60.30 | $60.65 | $59.65 | $59.95 | $53.87 | 778,171 |
| 2017-06-07 | $58.00 | $60.40 | $58.00 | $60.15 | $54.04 | 977,920 |
| 2017-06-06 | $57.75 | $58.30 | $57.40 | $57.80 | $51.93 | 816,549 |
| 2017-06-05 | $58.40 | $59.03 | $58.05 | $58.10 | $52.20 | 751,093 |
| 2017-06-02 | $57.80 | $58.90 | $57.40 | $58.70 | $52.74 | 636,809 |
| 2017-06-01 | $57.45 | $59.10 | $56.75 | $58.05 | $52.16 | 1,088,269 |
| 2017-05-31 | $59.05 | $59.25 | $56.50 | $57.20 | $51.39 | 1,035,226 |
| 2017-05-30 | $58.90 | $59.30 | $58.70 | $59.10 | $53.10 | 1,168,439 |
| 2017-05-26 | $57.70 | $59.20 | $57.15 | $59.15 | $53.15 | 1,188,326 |
| 2017-05-25 | $59.05 | $59.35 | $57.40 | $57.50 | $51.66 | 1,205,600 |
| 2017-05-24 | $57.90 | $59.20 | $57.85 | $58.80 | $52.83 | 643,718 |
| 2017-05-23 | $57.50 | $58.70 | $56.88 | $57.90 | $52.02 | 577,669 |
| 2017-05-22 | $58.00 | $58.78 | $56.70 | $57.55 | $51.71 | 766,426 |
| 2017-05-19 | $56.90 | $57.90 | $56.40 | $57.60 | $51.75 | 1,155,966 |
| 2017-05-18 | $56.60 | $59.15 | $56.53 | $56.90 | $51.12 | 1,108,620 |
| 2017-05-17 | $56.75 | $57.23 | $56.05 | $56.45 | $50.72 | 1,224,339 |
| 2017-05-16 | $58.35 | $58.70 | $55.95 | $57.30 | $51.48 | 1,520,277 |
| 2017-05-15 | $58.95 | $59.23 | $58.10 | $58.35 | $52.43 | 887,324 |
| 2017-05-12 | $61.40 | $61.70 | $58.95 | $59.10 | $53.10 | 1,296,353 |
| 2017-05-11 | $61.10 | $61.70 | $59.90 | $61.50 | $55.26 | 934,650 |
| 2017-05-10 | $63.10 | $63.15 | $61.10 | $61.50 | $55.26 | 993,493 |
| 2017-05-09 | $63.25 | $64.05 | $61.00 | $63.40 | $56.69 | 1,755,758 |
| 2017-05-08 | $63.25 | $64.10 | $60.48 | $61.20 | $54.72 | 1,436,580 |
| 2017-05-05 | $62.40 | $63.55 | $62.10 | $63.25 | $56.55 | 484,460 |
| 2017-05-04 | $63.80 | $63.80 | $62.30 | $62.30 | $55.70 | 466,553 |
| 2017-05-03 | $64.35 | $64.65 | $62.33 | $63.95 | $57.18 | 1,025,609 |
| 2017-05-02 | $67.15 | $67.63 | $64.70 | $64.75 | $57.90 | 1,278,421 |
| 2017-05-01 | $69.05 | $69.80 | $66.50 | $67.00 | $59.91 | 861,137 |
| 2017-04-28 | $70.00 | $70.00 | $68.95 | $69.00 | $61.70 | 749,487 |
| 2017-04-27 | $70.05 | $70.30 | $69.00 | $70.00 | $62.59 | 299,883 |
| 2017-04-26 | $68.95 | $70.30 | $68.70 | $69.90 | $62.50 | 582,743 |
| 2017-04-25 | $69.15 | $69.78 | $68.80 | $68.90 | $61.61 | 661,607 |
| 2017-04-24 | $70.05 | $70.10 | $67.95 | $68.60 | $61.34 | 644,043 |
| 2017-04-21 | $68.90 | $69.40 | $68.10 | $69.10 | $61.79 | 537,809 |
| 2017-04-20 | $69.90 | $70.30 | $68.55 | $68.80 | $61.52 | 461,709 |
| 2017-04-19 | $67.45 | $69.75 | $67.45 | $69.35 | $62.01 | 772,375 |
| 2017-04-18 | $66.20 | $67.10 | $65.75 | $66.90 | $59.82 | 201,789 |
| 2017-04-17 | $66.20 | $66.75 | $65.65 | $66.45 | $59.42 | 254,822 |
| 2017-04-13 | $66.85 | $66.90 | $65.41 | $66.00 | $59.01 | 418,631 |
| 2017-04-12 | $67.85 | $68.40 | $66.90 | $67.05 | $59.95 | 434,063 |
| 2017-04-11 | $67.80 | $68.73 | $67.45 | $68.00 | $60.80 | 314,520 |
| 2017-04-10 | $68.90 | $69.60 | $68.05 | $68.20 | $60.98 | 275,023 |
| 2017-04-07 | $68.80 | $69.25 | $68.33 | $68.80 | $61.52 | 341,627 |
| 2017-04-06 | $68.10 | $69.50 | $67.55 | $69.30 | $61.96 | 448,084 |
| 2017-04-05 | $69.45 | $69.65 | $68.05 | $68.15 | $60.94 | 311,211 |
| 2017-04-04 | $69.10 | $69.80 | $68.60 | $69.15 | $61.83 | 225,733 |
| 2017-04-03 | $70.15 | $70.20 | $68.35 | $69.30 | $61.96 | 359,077 |
| 2017-03-31 | $70.25 | $71.15 | $69.50 | $70.15 | $62.72 | 666,010 |
| 2017-03-30 | $68.60 | $70.95 | $68.60 | $70.35 | $62.90 | 477,111 |
| 2017-03-29 | $68.45 | $68.60 | $67.66 | $68.50 | $61.25 | 751,706 |
| 2017-03-28 | $69.00 | $69.15 | $68.55 | $68.60 | $61.34 | 392,038 |
| 2017-03-27 | $69.15 | $69.75 | $68.30 | $69.15 | $61.83 | 363,532 |
| 2017-03-24 | $69.80 | $71.05 | $69.35 | $69.80 | $62.41 | 455,465 |
| 2017-03-23 | $68.15 | $69.95 | $67.95 | $69.70 | $62.32 | 483,737 |
| 2017-03-22 | $66.70 | $68.40 | $66.70 | $68.40 | $61.16 | 434,652 |
| 2017-03-21 | $68.55 | $69.40 | $66.80 | $66.85 | $59.77 | 352,894 |
| 2017-03-20 | $68.05 | $68.75 | $67.60 | $68.15 | $60.94 | 409,199 |
| 2017-03-17 | $68.55 | $68.70 | $67.65 | $68.25 | $61.03 | 738,044 |
| 2017-03-16 | $69.45 | $69.80 | $68.40 | $68.80 | $61.52 | 367,578 |
| 2017-03-15 | $70.00 | $70.50 | $69.00 | $69.30 | $61.96 | 435,373 |
| 2017-03-14 | $69.15 | $70.28 | $68.65 | $70.15 | $62.72 | 393,054 |
| 2017-03-13 | $69.85 | $70.95 | $69.65 | $69.75 | $62.37 | 345,230 |
| 2017-03-10 | $71.40 | $72.10 | $69.25 | $70.00 | $62.59 | 493,418 |
| 2017-03-09 | $72.05 | $72.30 | $70.65 | $71.00 | $63.48 | 658,786 |
| 2017-03-08 | $73.35 | $73.85 | $71.80 | $71.80 | $64.20 | 291,636 |
| 2017-03-07 | $73.00 | $73.90 | $72.05 | $73.05 | $65.32 | 568,820 |
| 2017-03-06 | $72.00 | $73.70 | $70.30 | $73.10 | $65.36 | 891,526 |
| 2017-03-03 | $70.70 | $72.45 | $70.25 | $72.30 | $64.65 | 401,132 |
| 2017-03-02 | $73.40 | $73.40 | $70.65 | $70.80 | $63.31 | 403,025 |
| 2017-03-01 | $69.95 | $73.80 | $69.35 | $73.15 | $65.41 | 1,362,409 |
| 2017-02-28 | $69.20 | $70.05 | $67.40 | $68.95 | $61.65 | 936,301 |
| 2017-02-27 | $69.65 | $70.35 | $69.00 | $70.20 | $62.77 | 1,198,543 |
| 2017-02-24 | $69.05 | $69.80 | $68.90 | $69.75 | $62.37 | 492,575 |
| 2017-02-23 | $68.90 | $69.60 | $68.23 | $69.50 | $62.14 | 732,260 |
| 2017-02-22 | $66.95 | $69.55 | $66.85 | $68.50 | $61.25 | 723,531 |
| 2017-02-21 | $68.05 | $69.10 | $67.10 | $67.35 | $60.22 | 469,708 |
| 2017-02-17 | $68.00 | $68.05 | $67.35 | $67.80 | $60.62 | 372,210 |
| 2017-02-16 | $68.50 | $68.55 | $67.65 | $68.05 | $60.85 | 419,067 |
| 2017-02-15 | $67.90 | $68.75 | $66.51 | $68.50 | $61.25 | 392,241 |
| 2017-02-14 | $68.00 | $68.35 | $67.65 | $68.15 | $60.94 | 539,127 |
| 2017-02-13 | $67.85 | $68.30 | $67.30 | $68.10 | $60.89 | 462,627 |
| 2017-02-10 | $66.30 | $67.80 | $65.90 | $67.55 | $60.40 | 416,948 |
| 2017-02-09 | $64.90 | $66.85 | $64.85 | $66.25 | $59.24 | 378,653 |
| 2017-02-08 | $64.70 | $65.95 | $64.10 | $64.60 | $57.76 | 398,543 |
| 2017-02-07 | $65.75 | $65.75 | $64.75 | $65.05 | $57.89 | 368,123 |
| 2017-02-06 | $65.75 | $66.40 | $65.00 | $65.55 | $58.34 | 380,586 |
| 2017-02-03 | $66.35 | $66.85 | $65.75 | $66.05 | $58.78 | 359,345 |
| 2017-02-02 | $67.20 | $67.40 | $65.95 | $66.00 | $58.74 | 513,363 |
| 2017-02-01 | $65.80 | $68.00 | $65.80 | $67.40 | $59.99 | 1,174,457 |
| 2017-01-31 | $64.40 | $65.65 | $64.00 | $65.40 | $58.21 | 608,710 |
| 2017-01-30 | $63.30 | $64.75 | $62.60 | $64.55 | $57.45 | 651,712 |
| 2017-01-27 | $63.35 | $64.55 | $63.00 | $63.65 | $56.65 | 737,636 |
| 2017-01-26 | $63.25 | $64.60 | $63.05 | $63.20 | $56.25 | 479,479 |
| 2017-01-25 | $62.40 | $64.85 | $62.40 | $63.50 | $56.52 | 1,054,566 |
| 2017-01-24 | $61.85 | $62.75 | $61.40 | $62.15 | $55.31 | 775,689 |
| 2017-01-23 | $62.50 | $63.35 | $61.60 | $61.75 | $54.96 | 408,627 |
| 2017-01-20 | $63.00 | $63.20 | $61.40 | $62.60 | $55.71 | 500,148 |
| 2017-01-19 | $62.70 | $63.05 | $62.00 | $62.95 | $56.03 | 1,000,516 |
| 2017-01-18 | $61.35 | $63.38 | $60.65 | $62.65 | $55.76 | 1,065,148 |
| 2017-01-17 | $63.10 | $63.40 | $60.20 | $61.25 | $54.51 | 2,131,629 |
| 2017-01-13 | $65.15 | $65.30 | $62.85 | $63.55 | $56.56 | 2,667,318 |
| 2017-01-12 | $64.55 | $65.40 | $63.95 | $64.85 | $57.72 | 735,486 |
| 2017-01-11 | $60.40 | $65.05 | $59.95 | $65.00 | $57.85 | 1,465,864 |
| 2017-01-10 | $60.40 | $60.75 | $59.90 | $60.45 | $53.80 | 519,510 |
| 2017-01-09 | $60.85 | $61.40 | $60.20 | $60.40 | $53.76 | 290,717 |
| 2017-01-06 | $62.45 | $62.65 | $60.65 | $61.00 | $54.29 | 690,321 |
| 2017-01-05 | $64.10 | $64.25 | $62.00 | $62.10 | $55.27 | 692,175 |
| 2017-01-04 | $63.10 | $64.90 | $62.95 | $64.80 | $57.67 | 494,312 |
| 2017-01-03 | $64.20 | $64.20 | $61.70 | $62.85 | $55.94 | 418,017 |
| 2016-12-30 | $64.00 | $64.00 | $62.45 | $63.30 | $56.34 | 259,283 |
| 2016-12-29 | $63.30 | $63.88 | $63.20 | $63.75 | $56.74 | 331,762 |
| 2016-12-28 | $63.95 | $63.95 | $62.65 | $63.30 | $56.34 | 354,685 |
| 2016-12-27 | $62.80 | $64.40 | $62.75 | $63.85 | $56.83 | 234,987 |
| 2016-12-23 | $62.65 | $63.40 | $62.20 | $62.90 | $55.98 | 277,178 |
| 2016-12-22 | $63.05 | $63.50 | $62.40 | $62.60 | $55.71 | 150,764 |
| 2016-12-21 | $63.05 | $63.45 | $62.60 | $63.25 | $56.29 | 220,293 |
| 2016-12-20 | $62.35 | $63.60 | $61.75 | $63.40 | $56.43 | 286,266 |
| 2016-12-19 | $62.00 | $62.55 | $61.65 | $62.10 | $55.27 | 372,342 |
| 2016-12-16 | $62.75 | $63.00 | $61.65 | $61.95 | $55.14 | 502,501 |
| 2016-12-15 | $63.85 | $64.40 | $62.50 | $62.50 | $55.63 | 433,011 |
| 2016-12-14 | $63.20 | $64.40 | $62.30 | $63.70 | $56.69 | 709,578 |
| 2016-12-13 | $62.75 | $63.30 | $61.50 | $63.10 | $56.16 | 472,881 |
| 2016-12-12 | $64.45 | $64.45 | $61.75 | $62.25 | $55.40 | 389,672 |
| 2016-12-09 | $65.30 | $67.20 | $64.80 | $64.90 | $57.76 | 719,083 |
| 2016-12-08 | $63.70 | $65.40 | $62.95 | $65.35 | $58.16 | 807,645 |
| 2016-12-07 | $62.50 | $64.60 | $62.10 | $63.50 | $56.52 | 1,352,722 |
| 2016-12-06 | $59.60 | $62.85 | $59.40 | $62.70 | $55.80 | 898,891 |
| 2016-12-05 | $59.70 | $60.10 | $58.62 | $59.45 | $52.91 | 866,745 |
| 2016-12-02 | $59.70 | $59.88 | $58.78 | $59.20 | $52.69 | 422,348 |
| 2016-12-01 | $59.80 | $59.90 | $58.90 | $59.48 | $52.93 | 406,188 |
| 2016-11-30 | $59.55 | $60.65 | $59.10 | $59.65 | $53.09 | 741,915 |
| 2016-11-29 | $58.70 | $59.50 | $58.05 | $59.30 | $52.78 | 489,661 |
| 2016-11-28 | $59.55 | $60.00 | $58.73 | $58.80 | $52.33 | 526,062 |
| 2016-11-25 | $59.00 | $59.85 | $59.00 | $59.70 | $53.13 | 227,016 |
| 2016-11-23 | $57.90 | $59.10 | $57.80 | $58.70 | $52.24 | 341,793 |
| 2016-11-22 | $58.15 | $59.60 | $56.31 | $57.95 | $51.58 | 753,868 |
| 2016-11-21 | $58.95 | $59.45 | $57.60 | $57.95 | $51.58 | 452,663 |
| 2016-11-18 | $58.75 | $59.48 | $58.60 | $59.00 | $52.51 | 446,917 |
| 2016-11-17 | $59.70 | $59.70 | $58.35 | $58.95 | $52.47 | 511,761 |
| 2016-11-16 | $59.20 | $59.35 | $57.68 | $59.30 | $52.78 | 482,153 |
| 2016-11-15 | $60.75 | $61.00 | $58.85 | $59.20 | $52.69 | 516,657 |
| 2016-11-14 | $59.15 | $60.70 | $58.65 | $60.50 | $53.85 | 1,306,784 |
| 2016-11-11 | $55.10 | $59.05 | $55.00 | $58.65 | $52.20 | 1,573,714 |
| 2016-11-10 | $51.45 | $55.80 | $50.80 | $55.05 | $48.99 | 1,523,245 |
| 2016-11-09 | $49.40 | $51.10 | $48.15 | $51.00 | $45.39 | 1,568,568 |
| 2016-11-08 | $51.30 | $51.80 | $48.95 | $49.50 | $44.06 | 1,183,662 |
| 2016-11-07 | $48.40 | $49.55 | $48.05 | $48.60 | $43.25 | 879,024 |
| 2016-11-04 | $47.50 | $48.65 | $47.00 | $47.35 | $42.14 | 533,071 |
| 2016-11-03 | $47.85 | $48.45 | $47.00 | $47.20 | $42.01 | 518,872 |
| 2016-11-02 | $48.10 | $48.55 | $47.60 | $47.70 | $42.45 | 455,758 |
| 2016-11-01 | $48.75 | $48.75 | $47.70 | $48.35 | $42.82 | 775,743 |
| 2016-10-31 | $49.10 | $49.60 | $48.70 | $48.80 | $43.21 | 539,217 |
| 2016-10-28 | $48.30 | $49.45 | $48.00 | $48.70 | $43.13 | 674,839 |
| 2016-10-27 | $50.70 | $50.70 | $47.83 | $48.40 | $42.86 | 975,035 |
| 2016-10-26 | $50.65 | $50.70 | $49.50 | $50.50 | $44.72 | 804,708 |
| 2016-10-25 | $52.00 | $52.20 | $50.95 | $50.95 | $45.12 | 343,282 |
| 2016-10-24 | $52.40 | $52.90 | $51.90 | $52.00 | $46.05 | 224,106 |
| 2016-10-21 | $51.70 | $52.77 | $51.51 | $51.98 | $46.03 | 477,306 |
| 2016-10-20 | $53.00 | $53.48 | $51.74 | $52.05 | $46.09 | 579,747 |
| 2016-10-19 | $52.18 | $53.09 | $51.86 | $52.92 | $46.86 | 824,531 |
| 2016-10-18 | $52.70 | $52.70 | $51.90 | $51.90 | $45.96 | 524,139 |
| 2016-10-17 | $52.94 | $53.09 | $52.01 | $52.14 | $46.17 | 462,231 |
| 2016-10-14 | $54.22 | $54.91 | $52.96 | $53.13 | $47.05 | 1,124,686 |
| 2016-10-13 | $55.36 | $55.66 | $54.01 | $54.19 | $47.99 | 1,124,542 |
| 2016-10-12 | $56.49 | $56.70 | $55.66 | $55.82 | $49.43 | 736,917 |
| 2016-10-11 | $57.45 | $57.45 | $55.94 | $56.67 | $50.18 | 435,995 |
| 2016-10-10 | $58.45 | $59.18 | $57.74 | $57.79 | $51.18 | 324,391 |
| 2016-10-07 | $58.81 | $58.81 | $57.91 | $58.24 | $51.57 | 329,352 |
| 2016-10-06 | $58.10 | $58.85 | $57.79 | $58.55 | $51.85 | 385,758 |
| 2016-10-05 | $58.15 | $58.66 | $57.94 | $58.40 | $51.72 | 336,040 |
| 2016-10-04 | $58.68 | $59.00 | $57.22 | $58.08 | $51.43 | 488,365 |
| 2016-10-03 | $57.69 | $58.64 | $57.30 | $58.50 | $51.80 | 915,579 |
| 2016-09-30 | $55.81 | $58.14 | $55.42 | $57.71 | $51.11 | 1,206,280 |
| 2016-09-29 | $54.91 | $55.60 | $54.75 | $55.45 | $49.10 | 721,677 |
| 2016-09-28 | $55.03 | $55.45 | $54.60 | $55.12 | $48.81 | 664,415 |
| 2016-09-27 | $53.75 | $54.00 | $53.28 | $53.50 | $47.38 | 282,493 |
| 2016-09-26 | $53.85 | $54.37 | $53.39 | $53.73 | $47.58 | 496,792 |
| 2016-09-23 | $52.45 | $54.00 | $52.43 | $53.75 | $47.60 | 457,477 |
| 2016-09-22 | $52.84 | $53.22 | $51.99 | $52.67 | $46.64 | 404,338 |
| 2016-09-21 | $51.55 | $52.77 | $50.31 | $52.55 | $46.54 | 1,271,793 |
| 2016-09-20 | $52.82 | $52.92 | $50.06 | $52.03 | $46.08 | 2,190,623 |
| 2016-09-19 | $53.66 | $54.40 | $53.21 | $54.38 | $48.16 | 300,969 |
| 2016-09-16 | $53.61 | $53.89 | $53.00 | $53.52 | $47.39 | 443,299 |
| 2016-09-15 | $53.24 | $53.90 | $53.06 | $53.64 | $47.50 | 420,967 |
| 2016-09-14 | $53.27 | $53.60 | $51.89 | $53.24 | $47.15 | 283,319 |
| 2016-09-13 | $53.15 | $53.71 | $52.61 | $53.26 | $47.16 | 346,752 |
| 2016-09-12 | $52.42 | $53.96 | $52.37 | $53.83 | $47.67 | 289,983 |
| 2016-09-09 | $53.27 | $53.65 | $52.31 | $52.74 | $46.70 | 473,372 |
| 2016-09-08 | $54.10 | $54.10 | $53.41 | $53.79 | $47.63 | 288,432 |
| 2016-09-07 | $54.63 | $54.89 | $54.15 | $54.27 | $48.06 | 483,949 |
| 2016-09-06 | $54.52 | $54.83 | $53.58 | $54.56 | $48.32 | 881,383 |
| 2016-09-02 | $53.08 | $54.28 | $52.94 | $54.22 | $48.01 | 474,013 |
| 2016-09-01 | $52.69 | $53.25 | $51.60 | $52.72 | $46.69 | 472,473 |
| 2016-08-31 | $52.30 | $52.80 | $51.53 | $52.72 | $46.69 | 223,066 |
| 2016-08-30 | $51.41 | $52.38 | $51.15 | $52.18 | $46.21 | 324,258 |
| 2016-08-29 | $51.67 | $52.39 | $51.28 | $51.40 | $45.52 | 191,490 |
| 2016-08-26 | $52.76 | $53.21 | $49.01 | $51.51 | $45.61 | 360,053 |
| 2016-08-25 | $52.58 | $53.72 | $52.27 | $52.74 | $46.70 | 197,989 |
| 2016-08-24 | $53.68 | $54.17 | $52.63 | $52.81 | $46.77 | 307,025 |
| 2016-08-23 | $54.08 | $54.41 | $53.73 | $53.78 | $47.62 | 276,065 |
| 2016-08-22 | $53.61 | $53.91 | $52.98 | $53.77 | $47.62 | 212,917 |
| 2016-08-19 | $53.61 | $53.93 | $53.23 | $53.53 | $47.40 | 170,956 |
| 2016-08-18 | $54.05 | $54.16 | $53.00 | $53.71 | $47.56 | 537,454 |
| 2016-08-17 | $54.07 | $54.25 | $53.29 | $53.90 | $47.73 | 291,762 |
| 2016-08-16 | $54.27 | $54.36 | $53.65 | $54.05 | $47.86 | 279,766 |
| 2016-08-15 | $52.67 | $55.06 | $52.58 | $54.50 | $48.26 | 520,967 |
| 2016-08-12 | $52.50 | $53.22 | $49.36 | $52.86 | $46.81 | 383,230 |
| 2016-08-11 | $50.74 | $52.59 | $50.27 | $52.47 | $46.46 | 582,085 |
| 2016-08-10 | $50.58 | $50.61 | $49.88 | $50.52 | $44.74 | 354,056 |
| 2016-08-09 | $51.83 | $51.87 | $49.16 | $50.61 | $44.61 | 857,587 |
| 2016-08-08 | $52.59 | $53.42 | $52.02 | $52.11 | $45.93 | 563,783 |
| 2016-08-05 | $52.00 | $52.36 | $51.52 | $52.36 | $46.15 | 377,050 |
| 2016-08-04 | $50.76 | $51.61 | $50.01 | $51.52 | $45.41 | 338,049 |
| 2016-08-03 | $49.21 | $51.25 | $48.93 | $50.57 | $44.57 | 555,198 |
| 2016-08-02 | $50.32 | $50.60 | $49.06 | $49.32 | $43.47 | 415,206 |
| 2016-08-01 | $50.45 | $51.16 | $50.03 | $50.28 | $44.31 | 338,249 |
| 2016-07-29 | $51.48 | $51.62 | $50.54 | $50.55 | $44.55 | 276,153 |
| 2016-07-28 | $51.83 | $52.45 | $51.06 | $51.61 | $45.49 | 291,075 |
| 2016-07-27 | $52.17 | $52.95 | $51.37 | $52.09 | $45.91 | 463,733 |
| 2016-07-26 | $54.11 | $54.20 | $51.96 | $52.11 | $45.93 | 662,899 |
| 2016-07-25 | $54.42 | $54.69 | $53.83 | $54.14 | $47.72 | 641,626 |
| 2016-07-22 | $54.25 | $55.01 | $54.25 | $54.50 | $48.03 | 444,340 |
| 2016-07-21 | $54.95 | $55.54 | $54.14 | $54.37 | $47.92 | 525,037 |
| 2016-07-20 | $53.83 | $56.00 | $53.08 | $55.09 | $48.55 | 680,300 |
| 2016-07-19 | $53.20 | $53.94 | $52.91 | $53.70 | $47.33 | 455,527 |
| 2016-07-18 | $54.17 | $54.17 | $53.33 | $53.50 | $47.15 | 552,965 |
| 2016-07-15 | $54.49 | $54.49 | $52.99 | $53.50 | $47.15 | 447,701 |
| 2016-07-14 | $53.18 | $54.51 | $52.99 | $54.25 | $47.81 | 647,117 |
| 2016-07-13 | $52.99 | $53.29 | $52.40 | $53.01 | $46.72 | 465,427 |
| 2016-07-12 | $52.71 | $53.57 | $52.35 | $52.87 | $46.60 | 309,374 |
| 2016-07-11 | $51.50 | $52.39 | $51.10 | $52.34 | $46.13 | 545,044 |
| 2016-07-08 | $49.36 | $51.64 | $48.51 | $51.10 | $45.04 | 721,280 |
| 2016-07-07 | $46.96 | $48.78 | $46.96 | $48.76 | $42.98 | 432,269 |
| 2016-07-06 | $46.34 | $47.18 | $45.70 | $46.85 | $41.29 | 323,357 |
| 2016-07-05 | $47.50 | $47.50 | $46.24 | $46.63 | $41.10 | 320,263 |
| 2016-07-01 | $47.66 | $47.94 | $46.99 | $47.66 | $42.01 | 587,474 |
| 2016-06-30 | $48.47 | $48.60 | $46.93 | $47.58 | $41.94 | 686,028 |
| 2016-06-29 | $46.13 | $48.71 | $45.73 | $48.29 | $42.56 | 928,915 |
| 2016-06-28 | $45.71 | $46.64 | $44.75 | $45.37 | $39.99 | 426,975 |
| 2016-06-27 | $46.51 | $47.02 | $45.22 | $45.29 | $39.92 | 499,927 |
| 2016-06-24 | $47.12 | $47.87 | $46.55 | $47.18 | $41.58 | 727,463 |
| 2016-06-23 | $48.43 | $49.61 | $47.74 | $49.60 | $43.72 | 268,543 |
| 2016-06-22 | $47.76 | $48.45 | $47.13 | $47.69 | $42.03 | 312,114 |
| 2016-06-21 | $49.31 | $49.31 | $47.52 | $47.74 | $42.08 | 415,837 |
| 2016-06-20 | $49.19 | $50.25 | $48.96 | $49.44 | $43.57 | 686,022 |
| 2016-06-17 | $50.07 | $50.10 | $48.17 | $48.41 | $42.67 | 556,761 |
| 2016-06-16 | $50.84 | $50.99 | $49.07 | $49.93 | $44.01 | 397,229 |
| 2016-06-15 | $50.95 | $52.55 | $50.47 | $51.15 | $45.08 | 646,345 |
| 2016-06-14 | $50.48 | $51.07 | $49.97 | $50.80 | $44.77 | 499,895 |
| 2016-06-13 | $51.20 | $51.64 | $50.41 | $50.58 | $44.58 | 198,542 |
| 2016-06-10 | $52.13 | $52.26 | $50.69 | $51.45 | $45.35 | 283,980 |
| 2016-06-09 | $53.13 | $53.13 | $52.42 | $52.86 | $46.59 | 191,714 |
| 2016-06-08 | $52.24 | $53.57 | $51.96 | $53.35 | $47.02 | 242,870 |
| 2016-06-07 | $52.92 | $53.37 | $52.45 | $52.46 | $46.24 | 213,612 |
| 2016-06-06 | $52.48 | $53.13 | $52.33 | $53.00 | $46.71 | 218,662 |
| 2016-06-03 | $52.84 | $52.84 | $51.60 | $52.50 | $46.27 | 252,943 |
| 2016-06-02 | $52.56 | $53.05 | $52.21 | $52.88 | $46.61 | 226,360 |
| 2016-06-01 | $52.84 | $53.41 | $52.58 | $52.88 | $46.61 | 432,119 |
| 2016-05-31 | $53.17 | $53.71 | $52.18 | $53.22 | $46.91 | 303,439 |
| 2016-05-27 | $52.26 | $53.36 | $52.26 | $53.10 | $46.80 | 194,902 |
| 2016-05-26 | $52.06 | $52.64 | $51.72 | $52.32 | $46.11 | 284,110 |
| 2016-05-25 | $51.44 | $52.45 | $51.33 | $51.78 | $45.64 | 430,994 |
| 2016-05-24 | $50.55 | $51.55 | $50.35 | $51.45 | $45.35 | 397,896 |
| 2016-05-23 | $49.60 | $50.90 | $49.60 | $50.23 | $44.27 | 401,717 |
| 2016-05-20 | $48.55 | $50.46 | $48.54 | $49.79 | $43.88 | 338,966 |
| 2016-05-19 | $48.08 | $48.67 | $47.63 | $48.23 | $42.51 | 263,224 |
| 2016-05-18 | $49.10 | $49.60 | $48.13 | $48.40 | $42.66 | 455,064 |
| 2016-05-17 | $50.86 | $51.90 | $49.23 | $49.39 | $43.53 | 355,565 |
| 2016-05-16 | $49.61 | $51.82 | $49.13 | $51.20 | $45.13 | 560,043 |
| 2016-05-13 | $50.43 | $50.80 | $48.91 | $49.32 | $43.47 | 569,853 |
| 2016-05-12 | $53.13 | $53.26 | $50.14 | $50.76 | $44.74 | 527,928 |
| 2016-05-11 | $53.26 | $53.26 | $52.53 | $52.80 | $46.54 | 293,198 |
| 2016-05-10 | $53.13 | $53.76 | $50.81 | $53.60 | $47.03 | 203,310 |
| 2016-05-09 | $53.33 | $53.79 | $52.32 | $53.22 | $46.69 | 334,984 |
| 2016-05-06 | $51.43 | $53.40 | $51.13 | $53.34 | $46.80 | 423,080 |
| 2016-05-05 | $52.31 | $52.91 | $51.65 | $51.87 | $45.51 | 298,328 |
| 2016-05-04 | $53.99 | $54.28 | $51.59 | $51.92 | $45.55 | 644,817 |
| 2016-05-03 | $51.07 | $54.79 | $50.97 | $54.07 | $47.44 | 1,503,799 |
| 2016-05-02 | $51.40 | $52.95 | $51.10 | $52.53 | $46.09 | 772,119 |
| 2016-04-29 | $51.06 | $51.91 | $50.01 | $51.33 | $45.04 | 533,802 |
| 2016-04-28 | $50.84 | $51.80 | $49.68 | $51.50 | $45.18 | 349,739 |
| 2016-04-27 | $51.52 | $51.99 | $50.47 | $51.36 | $45.06 | 414,620 |
| 2016-04-26 | $50.42 | $51.54 | $50.26 | $51.42 | $45.11 | 460,283 |
| 2016-04-25 | $50.82 | $51.27 | $49.96 | $50.42 | $44.24 | 289,546 |
| 2016-04-22 | $50.11 | $50.90 | $49.80 | $50.85 | $44.61 | 444,395 |
| 2016-04-21 | $50.01 | $50.37 | $48.51 | $50.01 | $43.88 | 334,953 |
| 2016-04-20 | $49.48 | $50.77 | $49.21 | $50.06 | $43.92 | 478,988 |
| 2016-04-19 | $49.04 | $50.99 | $49.04 | $50.31 | $44.14 | 738,671 |
| 2016-04-18 | $47.45 | $49.18 | $47.02 | $49.07 | $43.05 | 582,140 |
| 2016-04-15 | $47.37 | $47.69 | $46.92 | $47.23 | $41.44 | 298,989 |
| 2016-04-14 | $47.60 | $47.95 | $47.01 | $47.52 | $41.69 | 371,530 |
| 2016-04-13 | $46.54 | $47.76 | $45.99 | $47.56 | $41.73 | 332,712 |
| 2016-04-12 | $45.67 | $46.22 | $44.76 | $46.19 | $40.53 | 471,213 |
| 2016-04-11 | $46.01 | $46.59 | $45.53 | $45.87 | $40.25 | 368,539 |
| 2016-04-08 | $46.46 | $46.51 | $45.34 | $45.61 | $40.02 | 297,761 |
| 2016-04-07 | $45.74 | $46.20 | $45.46 | $45.96 | $40.32 | 583,714 |
| 2016-04-06 | $45.19 | $46.14 | $44.66 | $46.07 | $40.42 | 378,703 |
| 2016-04-05 | $45.08 | $45.48 | $44.35 | $45.02 | $39.50 | 430,105 |
| 2016-04-04 | $45.94 | $46.42 | $45.18 | $45.39 | $39.82 | 503,549 |
| 2016-04-01 | $43.74 | $46.73 | $43.74 | $45.83 | $40.21 | 569,918 |
| 2016-03-31 | $43.92 | $44.62 | $43.02 | $44.27 | $38.84 | 635,890 |
| 2016-03-30 | $45.29 | $45.29 | $43.68 | $43.73 | $38.37 | 471,079 |
| 2016-03-29 | $43.66 | $45.14 | $43.18 | $44.99 | $39.47 | 782,560 |
| 2016-03-28 | $42.44 | $43.70 | $42.03 | $43.67 | $38.32 | 477,939 |
| 2016-03-24 | $43.12 | $43.44 | $41.91 | $42.56 | $37.34 | 498,567 |
| 2016-03-23 | $44.92 | $45.31 | $43.43 | $43.45 | $38.12 | 741,212 |
| 2016-03-22 | $45.77 | $46.19 | $44.41 | $45.00 | $39.48 | 982,181 |
| 2016-03-21 | $48.12 | $48.12 | $46.18 | $46.26 | $40.59 | 383,714 |
| 2016-03-18 | $47.99 | $49.19 | $47.84 | $48.17 | $42.26 | 912,037 |
| 2016-03-17 | $47.15 | $48.41 | $46.66 | $47.74 | $41.89 | 415,703 |
| 2016-03-16 | $46.40 | $47.31 | $46.10 | $47.06 | $41.29 | 409,214 |
| 2016-03-15 | $47.48 | $47.49 | $46.02 | $46.32 | $40.64 | 374,470 |
| 2016-03-14 | $48.07 | $48.33 | $47.37 | $47.70 | $41.85 | 382,924 |
| 2016-03-11 | $47.87 | $48.71 | $47.87 | $48.39 | $42.46 | 371,199 |
| 2016-03-10 | $48.02 | $48.41 | $46.74 | $47.36 | $41.55 | 387,737 |
| 2016-03-09 | $46.51 | $47.74 | $46.50 | $47.72 | $41.87 | 569,793 |
| 2016-03-08 | $48.01 | $48.33 | $45.96 | $46.12 | $40.46 | 574,542 |
| 2016-03-07 | $47.27 | $48.19 | $46.76 | $48.18 | $42.27 | 658,556 |
| 2016-03-04 | $48.48 | $49.08 | $46.46 | $47.59 | $41.75 | 1,456,058 |
| 2016-03-03 | $46.51 | $48.82 | $46.42 | $48.45 | $42.51 | 735,028 |
| 2016-03-02 | $45.93 | $46.36 | $44.96 | $46.21 | $40.54 | 581,697 |
| 2016-03-01 | $45.01 | $46.22 | $44.76 | $45.83 | $40.21 | 790,341 |
| 2016-02-29 | $43.70 | $45.39 | $43.05 | $44.68 | $39.20 | 885,300 |
| 2016-02-26 | $42.51 | $44.22 | $42.24 | $43.78 | $38.41 | 930,822 |
| 2016-02-25 | $43.24 | $44.03 | $41.81 | $42.51 | $37.30 | 881,428 |
| 2016-02-24 | $40.22 | $41.01 | $38.33 | $40.87 | $35.86 | 806,729 |
| 2016-02-23 | $40.81 | $41.80 | $40.05 | $40.99 | $35.96 | 660,327 |
| 2016-02-22 | $38.76 | $41.15 | $38.76 | $41.00 | $35.97 | 708,543 |
| 2016-02-19 | $37.72 | $38.59 | $37.26 | $38.57 | $33.84 | 533,811 |
| 2016-02-18 | $39.02 | $39.04 | $37.27 | $37.90 | $33.25 | 580,516 |
| 2016-02-17 | $37.80 | $39.49 | $37.73 | $39.08 | $34.29 | 711,246 |
| 2016-02-16 | $36.83 | $37.68 | $36.36 | $37.43 | $32.84 | 412,894 |
| 2016-02-12 | $35.80 | $36.33 | $35.02 | $35.98 | $31.57 | 469,683 |
| 2016-02-11 | $35.49 | $37.65 | $34.65 | $35.55 | $31.19 | 572,198 |
| 2016-02-10 | $36.42 | $37.71 | $35.38 | $36.27 | $31.82 | 580,844 |
| 2016-02-09 | $36.64 | $37.84 | $34.82 | $36.26 | $31.60 | 1,072,957 |
| 2016-02-08 | $39.29 | $39.96 | $36.74 | $37.46 | $32.65 | 915,541 |
| 2016-02-05 | $42.65 | $43.42 | $39.83 | $39.91 | $34.79 | 829,101 |
| 2016-02-04 | $44.38 | $45.28 | $42.15 | $42.22 | $36.80 | 910,244 |
| 2016-02-03 | $42.67 | $44.13 | $41.42 | $43.80 | $38.18 | 1,277,531 |
| 2016-02-02 | $44.07 | $44.24 | $41.05 | $42.19 | $36.77 | 1,069,601 |
| 2016-02-01 | $44.86 | $45.17 | $43.37 | $44.73 | $38.99 | 949,341 |
| 2016-01-29 | $43.84 | $45.75 | $43.63 | $45.21 | $39.41 | 1,706,268 |
| 2016-01-28 | $47.82 | $47.93 | $43.21 | $43.40 | $37.83 | 2,054,875 |
| 2016-01-27 | $48.91 | $50.30 | $46.60 | $46.89 | $40.87 | 1,771,210 |
| 2016-01-26 | $48.00 | $49.16 | $47.33 | $49.14 | $42.83 | 595,778 |
| 2016-01-25 | $49.17 | $49.17 | $47.26 | $47.37 | $41.29 | 264,570 |
| 2016-01-22 | $49.10 | $50.83 | $48.24 | $49.65 | $43.28 | 606,873 |
| 2016-01-21 | $47.97 | $49.16 | $46.65 | $48.06 | $41.89 | 461,841 |
| 2016-01-20 | $46.82 | $48.44 | $44.91 | $47.73 | $41.60 | 816,035 |
| 2016-01-19 | $48.96 | $49.15 | $46.59 | $47.66 | $41.54 | 548,092 |
| 2016-01-15 | $47.64 | $48.70 | $46.61 | $48.29 | $42.09 | 526,804 |
| 2016-01-14 | $48.82 | $52.84 | $47.09 | $49.08 | $42.78 | 560,673 |
| 2016-01-13 | $50.55 | $50.73 | $47.74 | $48.46 | $42.24 | 653,159 |
| 2016-01-12 | $50.70 | $52.01 | $47.03 | $50.47 | $43.99 | 671,560 |
| 2016-01-11 | $50.80 | $51.18 | $48.67 | $50.36 | $43.89 | 802,654 |
| 2016-01-08 | $52.50 | $53.85 | $50.86 | $50.87 | $44.34 | 1,119,669 |
| 2016-01-07 | $55.50 | $55.50 | $51.82 | $52.84 | $46.06 | 1,554,794 |
| 2016-01-06 | $54.70 | $56.97 | $54.70 | $56.90 | $49.59 | 634,248 |
| 2016-01-05 | $54.91 | $55.83 | $52.66 | $55.64 | $48.50 | 749,374 |
| 2016-01-04 | $57.49 | $58.46 | $54.64 | $54.81 | $47.77 | 396,073 |
| 2015-12-31 | $57.78 | $59.22 | $56.69 | $58.70 | $51.16 | 560,084 |
| 2015-12-30 | $59.10 | $59.92 | $57.75 | $57.93 | $50.49 | 184,926 |
| 2015-12-29 | $58.99 | $60.33 | $58.57 | $59.32 | $51.70 | 274,332 |
| 2015-12-28 | $59.85 | $59.97 | $57.37 | $58.49 | $50.98 | 213,113 |
| 2015-12-24 | $59.08 | $60.24 | $58.66 | $60.00 | $52.30 | 207,248 |
| 2015-12-23 | $56.67 | $58.52 | $56.47 | $58.50 | $50.99 | 559,407 |
| 2015-12-22 | $57.22 | $57.71 | $55.68 | $56.02 | $48.83 | 243,440 |
| 2015-12-21 | $56.58 | $58.19 | $55.86 | $56.61 | $49.34 | 181,317 |
| 2015-12-18 | $57.01 | $57.68 | $55.49 | $56.06 | $48.86 | 438,517 |
| 2015-12-17 | $58.33 | $58.99 | $56.97 | $57.34 | $49.98 | 336,522 |
| 2015-12-16 | $54.62 | $57.84 | $53.42 | $57.68 | $50.27 | 356,557 |
| 2015-12-15 | $54.71 | $55.41 | $53.88 | $54.03 | $47.09 | 446,977 |
| 2015-12-14 | $56.01 | $56.85 | $54.08 | $54.24 | $47.28 | 320,542 |
| 2015-12-11 | $56.19 | $56.93 | $55.15 | $55.83 | $48.66 | 444,232 |
| 2015-12-10 | $54.18 | $57.50 | $53.02 | $57.22 | $49.87 | 516,465 |
| 2015-12-09 | $56.37 | $56.41 | $53.21 | $54.17 | $47.22 | 772,734 |
| 2015-12-08 | $57.60 | $58.00 | $56.37 | $56.38 | $49.14 | 258,966 |
| 2015-12-07 | $58.67 | $61.79 | $57.43 | $58.24 | $50.76 | 144,977 |
| 2015-12-04 | $56.21 | $59.05 | $56.00 | $58.91 | $51.35 | 232,798 |
| 2015-12-03 | $57.50 | $57.50 | $55.38 | $56.08 | $48.88 | 490,811 |
| 2015-12-02 | $58.68 | $59.39 | $56.85 | $57.13 | $49.79 | 290,987 |
| 2015-12-01 | $58.80 | $59.53 | $58.44 | $58.73 | $51.19 | 391,867 |
| 2015-11-30 | $59.22 | $59.66 | $58.22 | $58.59 | $51.07 | 418,024 |
| 2015-11-27 | $58.79 | $59.70 | $58.33 | $59.17 | $51.57 | 186,385 |
| 2015-11-25 | $59.10 | $59.83 | $58.36 | $58.77 | $51.22 | 463,678 |
| 2015-11-24 | $58.54 | $59.35 | $57.00 | $58.91 | $51.35 | 308,916 |
| 2015-11-23 | $60.02 | $60.64 | $59.10 | $59.38 | $51.76 | 437,922 |
| 2015-11-20 | $60.09 | $60.56 | $59.50 | $60.29 | $52.55 | 581,533 |
| 2015-11-19 | $59.60 | $59.99 | $58.68 | $59.61 | $51.96 | 314,495 |
| 2015-11-18 | $59.34 | $60.11 | $58.82 | $59.90 | $52.21 | 619,942 |
| 2015-11-17 | $58.89 | $60.52 | $58.38 | $58.76 | $51.22 | 985,440 |
| 2015-11-16 | $57.58 | $59.11 | $57.00 | $58.63 | $51.10 | 450,033 |
| 2015-11-13 | $57.06 | $58.30 | $56.50 | $57.91 | $50.47 | 558,589 |
| 2015-11-12 | $57.00 | $58.01 | $56.58 | $57.34 | $49.98 | 498,688 |
| 2015-11-11 | $55.86 | $58.22 | $55.85 | $57.00 | $49.68 | 475,173 |
| 2015-11-10 | $53.99 | $55.51 | $53.51 | $55.49 | $48.37 | 257,176 |
| 2015-11-09 | $56.38 | $56.38 | $53.94 | $55.17 | $48.09 | 239,434 |
| 2015-11-06 | $54.83 | $57.03 | $53.40 | $56.73 | $49.45 | 481,217 |
| 2015-11-05 | $55.00 | $55.00 | $53.16 | $54.71 | $47.69 | 333,262 |
| 2015-11-04 | $56.12 | $56.95 | $52.68 | $54.45 | $47.46 | 422,202 |
| 2015-11-03 | $55.31 | $56.38 | $53.42 | $56.20 | $48.81 | 511,210 |
| 2015-11-02 | $53.41 | $54.20 | $51.26 | $53.93 | $46.84 | 384,988 |
| 2015-10-30 | $52.91 | $53.55 | $51.39 | $53.23 | $46.23 | 278,965 |
| 2015-10-29 | $53.38 | $53.95 | $52.53 | $53.02 | $46.05 | 304,680 |
| 2015-10-28 | $51.77 | $53.59 | $51.24 | $53.59 | $46.55 | 358,153 |
| 2015-10-27 | $52.03 | $52.12 | $50.37 | $51.40 | $44.64 | 314,317 |
| 2015-10-26 | $53.06 | $53.66 | $51.87 | $52.18 | $45.32 | 155,124 |
| 2015-10-23 | $52.56 | $53.02 | $51.69 | $52.95 | $45.99 | 229,216 |
| 2015-10-22 | $50.94 | $52.11 | $50.59 | $51.80 | $44.99 | 225,577 |
| 2015-10-21 | $52.28 | $52.75 | $50.68 | $50.71 | $44.05 | 224,677 |
| 2015-10-20 | $52.07 | $52.48 | $51.48 | $52.16 | $45.31 | 237,137 |
| 2015-10-19 | $52.54 | $53.30 | $51.26 | $52.16 | $45.31 | 311,677 |
| 2015-10-16 | $51.81 | $52.90 | $50.68 | $52.88 | $45.93 | 412,372 |
| 2015-10-15 | $50.60 | $51.81 | $50.10 | $51.74 | $44.94 | 488,652 |
| 2015-10-14 | $50.70 | $51.64 | $49.89 | $50.08 | $43.50 | 343,390 |
| 2015-10-13 | $51.31 | $52.44 | $50.69 | $50.82 | $44.14 | 500,412 |
| 2015-10-12 | $52.64 | $53.22 | $51.18 | $51.37 | $44.62 | 705,123 |
| 2015-10-09 | $51.81 | $52.57 | $50.78 | $52.57 | $45.66 | 400,567 |
| 2015-10-08 | $52.60 | $52.60 | $49.84 | $51.61 | $44.83 | 513,849 |
| 2015-10-07 | $48.56 | $52.51 | $48.02 | $52.44 | $45.55 | 858,713 |
| 2015-10-06 | $48.47 | $49.36 | $48.31 | $48.56 | $42.18 | 288,116 |
| 2015-10-05 | $47.38 | $48.82 | $47.22 | $48.62 | $42.23 | 377,678 |
| 2015-10-02 | $45.80 | $47.22 | $45.02 | $47.07 | $40.88 | 498,652 |
| 2015-10-01 | $47.50 | $48.16 | $45.76 | $46.53 | $40.41 | 641,506 |
| 2015-09-30 | $47.61 | $48.18 | $46.41 | $47.35 | $41.13 | 887,930 |
| 2015-09-29 | $44.82 | $47.36 | $44.02 | $46.99 | $40.81 | 1,354,034 |
| 2015-09-28 | $44.60 | $47.38 | $43.45 | $43.51 | $37.79 | 1,102,567 |
| 2015-09-25 | $46.28 | $46.28 | $44.39 | $44.52 | $38.67 | 365,113 |
| 2015-09-24 | $45.16 | $45.77 | $44.63 | $45.69 | $39.69 | 303,462 |
| 2015-09-23 | $46.59 | $46.95 | $45.50 | $45.69 | $39.69 | 174,836 |
| 2015-09-22 | $46.72 | $47.36 | $46.05 | $46.57 | $40.45 | 203,991 |
| 2015-09-21 | $48.16 | $48.58 | $46.95 | $47.15 | $40.95 | 235,641 |
| 2015-09-18 | $46.00 | $48.60 | $45.96 | $47.72 | $41.45 | 555,534 |
| 2015-09-17 | $45.08 | $47.08 | $45.08 | $46.50 | $40.39 | 421,024 |
| 2015-09-16 | $44.06 | $45.01 | $44.02 | $44.97 | $39.06 | 330,937 |
| 2015-09-15 | $43.09 | $44.22 | $42.72 | $43.94 | $38.17 | 421,273 |
| 2015-09-14 | $42.75 | $43.11 | $42.21 | $42.87 | $37.24 | 270,177 |
| 2015-09-11 | $42.87 | $43.30 | $42.01 | $42.75 | $37.13 | 247,310 |
| 2015-09-10 | $43.89 | $43.99 | $42.64 | $43.14 | $37.47 | 647,644 |
| 2015-09-09 | $44.28 | $44.49 | $43.33 | $43.77 | $38.02 | 475,002 |
| 2015-09-08 | $44.43 | $44.90 | $43.18 | $43.92 | $38.15 | 549,891 |
Nexstar Media Group Inc - Class A (NXST) News Headlines
.jpg)
.jpg)
Recent Nexstar Media Group Inc - Class A (NXST) News
Similar Companies to Nexstar Media Group Inc - Class A (NXST) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |