OSI Systems Inc (OSIS) Exchange: NASDAQ
Data as of April 19, 2024
$135.54 ($1.69) 1.26%
OSI Systems Inc - Daily Information
Click for more stock information on OSI Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $133.26 |
| Previous Close | $135.54 |
| High | $136.52 |
| Low | $132.70 |
| Adjusted Open | $133.26 |
| Previous Adjusted Close | $135.54 |
| Adjusted High | $136.52 |
| Adjusted Low | $132.70 |
About OSI Systems Inc (OSIS)
OSI Systems Inc is a vertically integrated provider of specialized electronic products. Founded in 1987, the company designs and manufactures electronic devices and automated analysis systems. OSI Systems Inc has experienced rapid growth over the years, expanding its operations through a combination of organic growth and strategic acquisitions. The company currently serves customers in the aerospace, defense, homeland security, healthcare, and other industries. OSI Systems Inc has over 2,500 employees across its global operations.
Invest in OSI Systems Inc (OSIS)
Historical Stock Data for OSI Systems Inc (OSIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $133.26 | $136.52 | $132.70 | $135.54 | $135.54 | 95,199 |
| 2024-04-18 | $134.76 | $136.88 | $133.25 | $133.85 | $133.85 | 82,711 |
| 2024-04-17 | $138.50 | $138.50 | $134.67 | $134.75 | $134.75 | 73,380 |
| 2024-04-16 | $137.31 | $138.09 | $135.75 | $137.31 | $137.31 | 92,368 |
| 2024-04-15 | $139.00 | $140.34 | $136.50 | $137.31 | $137.31 | 97,422 |
| 2024-04-12 | $137.44 | $139.30 | $137.44 | $139.01 | $139.01 | 82,640 |
| 2024-04-11 | $137.41 | $138.50 | $135.98 | $138.01 | $138.01 | 54,180 |
| 2024-04-10 | $138.95 | $139.92 | $133.52 | $136.49 | $136.49 | 80,785 |
| 2024-04-09 | $143.30 | $143.63 | $141.40 | $142.03 | $142.03 | 60,246 |
| 2024-04-08 | $143.32 | $144.11 | $141.07 | $142.32 | $142.32 | 59,156 |
| 2024-04-05 | $140.51 | $142.84 | $139.23 | $142.37 | $142.37 | 65,598 |
| 2024-04-04 | $140.42 | $143.89 | $139.68 | $140.32 | $140.32 | 78,176 |
| 2024-04-03 | $138.25 | $140.90 | $137.62 | $139.81 | $139.81 | 64,275 |
| 2024-04-02 | $140.24 | $140.24 | $137.10 | $138.26 | $138.26 | 90,245 |
| 2024-04-01 | $143.75 | $143.75 | $139.20 | $140.67 | $140.67 | 82,314 |
| 2024-03-28 | $141.63 | $144.03 | $140.97 | $142.82 | $142.82 | 100,939 |
| 2024-03-27 | $140.28 | $142.10 | $140.28 | $141.44 | $141.44 | 91,089 |
| 2024-03-26 | $137.35 | $140.97 | $137.30 | $139.84 | $139.84 | 75,664 |
| 2024-03-25 | $137.25 | $138.27 | $135.70 | $136.25 | $136.25 | 46,261 |
| 2024-03-22 | $137.56 | $138.17 | $137.00 | $137.31 | $137.31 | 49,997 |
| 2024-03-21 | $137.67 | $138.91 | $136.86 | $137.21 | $137.21 | 120,956 |
| 2024-03-20 | $134.62 | $137.38 | $133.35 | $136.67 | $136.67 | 64,780 |
| 2024-03-19 | $132.08 | $135.28 | $131.75 | $135.01 | $135.01 | 71,139 |
| 2024-03-18 | $130.70 | $132.77 | $130.70 | $132.08 | $132.08 | 82,925 |
| 2024-03-15 | $130.20 | $132.28 | $130.20 | $130.70 | $130.70 | 156,113 |
| 2024-03-14 | $129.23 | $131.89 | $128.46 | $131.19 | $131.19 | 130,261 |
| 2024-03-13 | $130.98 | $131.35 | $129.42 | $129.70 | $129.70 | 62,624 |
| 2024-03-12 | $129.36 | $131.58 | $129.00 | $131.33 | $131.33 | 53,720 |
| 2024-03-11 | $132.35 | $132.55 | $129.16 | $129.36 | $129.36 | 109,493 |
| 2024-03-08 | $132.79 | $134.90 | $132.10 | $132.52 | $132.52 | 131,950 |
| 2024-03-07 | $133.06 | $133.57 | $132.09 | $132.26 | $132.26 | 91,703 |
| 2024-03-06 | $132.99 | $133.29 | $132.08 | $132.46 | $132.46 | 50,941 |
| 2024-03-05 | $134.91 | $135.25 | $131.85 | $132.38 | $132.38 | 67,434 |
| 2024-03-04 | $132.52 | $135.80 | $132.52 | $135.23 | $135.23 | 64,979 |
| 2024-03-01 | $131.35 | $132.75 | $130.37 | $132.42 | $132.42 | 72,438 |
| 2024-02-29 | $131.39 | $132.48 | $130.06 | $131.18 | $131.18 | 147,025 |
| 2024-02-28 | $131.22 | $131.88 | $130.22 | $130.25 | $130.25 | 37,002 |
| 2024-02-27 | $131.43 | $133.51 | $129.83 | $132.31 | $132.31 | 81,460 |
| 2024-02-26 | $131.49 | $132.52 | $129.82 | $131.00 | $131.00 | 92,072 |
| 2024-02-23 | $131.39 | $132.32 | $130.53 | $131.79 | $131.79 | 130,424 |
| 2024-02-22 | $130.93 | $132.12 | $129.94 | $131.17 | $131.17 | 70,156 |
| 2024-02-21 | $131.56 | $131.56 | $129.20 | $130.64 | $130.64 | 57,916 |
| 2024-02-20 | $133.00 | $134.73 | $132.23 | $132.79 | $132.79 | 76,572 |
| 2024-02-16 | $136.79 | $136.79 | $134.31 | $134.63 | $134.63 | 63,299 |
| 2024-02-15 | $135.39 | $137.01 | $134.67 | $136.90 | $136.90 | 91,664 |
| 2024-02-14 | $133.46 | $135.72 | $132.50 | $134.72 | $134.72 | 65,728 |
| 2024-02-13 | $135.43 | $137.90 | $131.06 | $131.93 | $131.93 | 77,923 |
| 2024-02-12 | $137.09 | $139.35 | $136.46 | $138.83 | $138.83 | 75,153 |
| 2024-02-09 | $134.85 | $137.24 | $133.78 | $137.10 | $137.10 | 99,033 |
| 2024-02-08 | $130.72 | $133.90 | $130.54 | $133.90 | $133.90 | 63,445 |
| 2024-02-07 | $130.19 | $132.00 | $130.16 | $131.12 | $131.12 | 65,681 |
| 2024-02-06 | $128.26 | $129.69 | $128.06 | $129.65 | $129.65 | 61,745 |
| 2024-02-05 | $127.82 | $129.05 | $126.59 | $128.26 | $128.26 | 123,376 |
| 2024-02-02 | $129.04 | $130.02 | $128.00 | $129.09 | $129.09 | 149,291 |
| 2024-02-01 | $128.38 | $131.42 | $127.79 | $130.27 | $130.27 | 104,948 |
| 2024-01-31 | $130.02 | $131.63 | $127.42 | $128.03 | $128.03 | 195,484 |
| 2024-01-30 | $129.34 | $133.39 | $129.34 | $130.75 | $130.75 | 110,983 |
| 2024-01-29 | $132.09 | $133.79 | $129.63 | $130.30 | $130.30 | 166,347 |
| 2024-01-26 | $136.00 | $136.00 | $130.80 | $132.59 | $132.59 | 264,029 |
| 2024-01-25 | $136.88 | $139.61 | $127.87 | $134.39 | $134.39 | 244,331 |
| 2024-01-24 | $132.22 | $132.22 | $128.13 | $128.69 | $128.69 | 137,564 |
| 2024-01-23 | $132.09 | $132.85 | $130.23 | $130.27 | $130.27 | 82,601 |
| 2024-01-22 | $129.13 | $131.40 | $129.13 | $131.15 | $131.15 | 78,709 |
| 2024-01-19 | $126.55 | $129.09 | $126.25 | $127.99 | $127.99 | 80,023 |
| 2024-01-18 | $122.79 | $125.60 | $121.30 | $125.60 | $125.60 | 70,998 |
| 2024-01-17 | $121.39 | $122.60 | $120.42 | $121.77 | $121.77 | 96,918 |
| 2024-01-16 | $123.30 | $124.16 | $122.10 | $122.57 | $122.57 | 129,968 |
| 2024-01-12 | $124.78 | $125.40 | $123.45 | $124.36 | $124.36 | 61,975 |
| 2024-01-11 | $124.79 | $125.19 | $122.46 | $123.30 | $123.30 | 77,965 |
| 2024-01-10 | $123.26 | $125.63 | $123.06 | $125.35 | $125.35 | 58,685 |
| 2024-01-09 | $123.71 | $124.57 | $122.80 | $124.10 | $124.10 | 44,270 |
| 2024-01-08 | $124.15 | $126.12 | $123.28 | $125.10 | $125.10 | 66,635 |
| 2024-01-05 | $124.34 | $125.23 | $123.36 | $123.40 | $123.40 | 116,446 |
| 2024-01-04 | $127.77 | $131.00 | $125.31 | $125.48 | $125.48 | 80,130 |
| 2024-01-03 | $128.53 | $128.53 | $125.85 | $127.00 | $127.00 | 105,124 |
| 2024-01-02 | $129.00 | $129.43 | $127.53 | $128.95 | $128.95 | 81,658 |
| 2023-12-29 | $130.74 | $130.74 | $129.00 | $129.05 | $129.05 | 57,695 |
| 2023-12-28 | $131.38 | $132.60 | $129.59 | $130.43 | $130.43 | 57,866 |
| 2023-12-27 | $131.29 | $132.53 | $130.61 | $131.38 | $131.38 | 52,916 |
| 2023-12-26 | $130.40 | $131.05 | $129.30 | $130.73 | $130.73 | 58,575 |
| 2023-12-22 | $127.08 | $130.46 | $127.08 | $129.43 | $129.43 | 70,876 |
| 2023-12-21 | $128.24 | $128.24 | $124.89 | $126.21 | $126.21 | 87,019 |
| 2023-12-20 | $129.68 | $129.68 | $126.84 | $127.01 | $127.01 | 97,053 |
| 2023-12-19 | $129.62 | $131.05 | $128.72 | $129.50 | $129.50 | 116,945 |
| 2023-12-18 | $129.42 | $129.87 | $127.92 | $128.86 | $128.86 | 75,892 |
| 2023-12-15 | $131.24 | $131.24 | $128.05 | $128.72 | $128.72 | 330,168 |
| 2023-12-14 | $129.04 | $131.38 | $128.51 | $130.32 | $130.32 | 113,265 |
| 2023-12-13 | $123.60 | $128.16 | $123.60 | $127.35 | $127.35 | 130,030 |
| 2023-12-12 | $123.16 | $125.58 | $122.60 | $123.76 | $123.76 | 52,675 |
| 2023-12-11 | $122.72 | $123.51 | $121.95 | $123.05 | $123.05 | 70,069 |
| 2023-12-08 | $122.25 | $123.66 | $121.45 | $122.39 | $122.39 | 75,967 |
| 2023-12-07 | $123.88 | $124.30 | $122.27 | $122.47 | $122.47 | 62,577 |
| 2023-12-06 | $123.40 | $125.54 | $122.92 | $123.28 | $123.28 | 77,068 |
| 2023-12-05 | $124.07 | $125.38 | $122.56 | $122.99 | $122.99 | 93,355 |
| 2023-12-04 | $123.09 | $124.99 | $123.08 | $124.79 | $124.79 | 75,574 |
| 2023-12-01 | $123.26 | $125.11 | $123.26 | $123.38 | $123.38 | 102,439 |
| 2023-11-30 | $123.89 | $123.89 | $121.80 | $123.29 | $123.29 | 152,920 |
| 2023-11-29 | $122.13 | $123.59 | $121.34 | $122.82 | $122.82 | 105,037 |
| 2023-11-28 | $121.35 | $122.62 | $120.95 | $121.34 | $121.34 | 80,674 |
| 2023-11-27 | $120.64 | $121.99 | $119.58 | $121.75 | $121.75 | 67,332 |
| 2023-11-24 | $118.50 | $120.52 | $117.07 | $120.49 | $120.49 | 28,019 |
| 2023-11-22 | $119.96 | $121.12 | $119.30 | $119.45 | $119.45 | 43,318 |
| 2023-11-21 | $118.51 | $119.84 | $118.50 | $118.85 | $118.85 | 66,575 |
| 2023-11-20 | $118.59 | $120.15 | $118.25 | $118.99 | $118.99 | 66,332 |
| 2023-11-17 | $116.38 | $118.91 | $116.38 | $118.61 | $118.61 | 121,565 |
| 2023-11-16 | $117.81 | $118.76 | $115.34 | $115.41 | $115.41 | 62,908 |
| 2023-11-15 | $118.35 | $120.13 | $116.78 | $118.06 | $118.06 | 78,011 |
| 2023-11-14 | $115.52 | $118.82 | $114.17 | $118.75 | $118.75 | 159,853 |
| 2023-11-13 | $110.38 | $113.70 | $110.38 | $112.86 | $112.86 | 54,552 |
| 2023-11-10 | $110.31 | $112.09 | $109.63 | $111.36 | $111.36 | 61,988 |
| 2023-11-09 | $108.93 | $110.69 | $108.55 | $110.12 | $110.12 | 64,853 |
| 2023-11-08 | $109.63 | $110.01 | $108.15 | $108.43 | $108.43 | 56,714 |
| 2023-11-07 | $109.49 | $109.49 | $108.51 | $109.11 | $109.11 | 70,582 |
| 2023-11-06 | $108.05 | $109.46 | $107.78 | $109.00 | $109.00 | 85,932 |
| 2023-11-03 | $107.82 | $110.17 | $107.82 | $108.46 | $108.46 | 81,709 |
| 2023-11-02 | $106.41 | $107.16 | $104.51 | $106.41 | $106.41 | 74,445 |
| 2023-11-01 | $104.66 | $105.48 | $103.04 | $104.97 | $104.97 | 91,607 |
| 2023-10-31 | $104.97 | $105.67 | $103.57 | $104.27 | $104.27 | 120,068 |
| 2023-10-30 | $107.93 | $108.83 | $104.34 | $104.99 | $104.99 | 126,572 |
| 2023-10-27 | $113.37 | $114.24 | $105.74 | $106.39 | $106.39 | 131,252 |
| 2023-10-26 | $114.34 | $114.51 | $109.34 | $114.01 | $114.01 | 148,287 |
| 2023-10-25 | $113.76 | $114.11 | $111.69 | $112.47 | $112.47 | 160,707 |
| 2023-10-24 | $115.06 | $115.35 | $113.63 | $113.76 | $113.76 | 68,175 |
| 2023-10-23 | $114.93 | $116.62 | $114.00 | $114.53 | $114.53 | 96,445 |
| 2023-10-20 | $116.88 | $117.22 | $114.26 | $114.92 | $114.92 | 117,563 |
| 2023-10-19 | $119.41 | $121.26 | $116.58 | $116.80 | $116.80 | 131,115 |
| 2023-10-18 | $118.64 | $121.03 | $118.00 | $119.74 | $119.74 | 97,304 |
| 2023-10-17 | $118.36 | $121.50 | $118.36 | $119.43 | $119.43 | 83,709 |
| 2023-10-16 | $118.69 | $119.38 | $117.96 | $118.16 | $118.16 | 60,266 |
| 2023-10-13 | $119.15 | $119.15 | $116.38 | $117.35 | $117.35 | 110,023 |
| 2023-10-12 | $121.24 | $121.32 | $117.08 | $119.02 | $119.02 | 62,644 |
| 2023-10-11 | $121.09 | $122.32 | $120.68 | $121.17 | $121.17 | 36,935 |
| 2023-10-10 | $121.75 | $122.92 | $120.82 | $120.85 | $120.85 | 54,464 |
| 2023-10-09 | $117.07 | $122.64 | $117.07 | $121.45 | $121.45 | 81,724 |
| 2023-10-06 | $116.09 | $119.11 | $116.09 | $118.04 | $118.04 | 88,678 |
| 2023-10-05 | $118.67 | $119.04 | $116.43 | $116.65 | $116.65 | 85,360 |
| 2023-10-04 | $117.38 | $118.65 | $116.01 | $118.21 | $118.21 | 92,534 |
| 2023-10-03 | $120.01 | $120.01 | $117.00 | $117.04 | $117.04 | 66,947 |
| 2023-10-02 | $118.18 | $119.53 | $117.03 | $119.15 | $119.15 | 90,207 |
| 2023-09-29 | $121.23 | $121.23 | $117.25 | $118.04 | $118.04 | 89,989 |
| 2023-09-28 | $117.02 | $122.55 | $117.02 | $121.29 | $121.29 | 146,772 |
| 2023-09-27 | $112.96 | $118.19 | $112.96 | $117.16 | $117.16 | 172,116 |
| 2023-09-26 | $113.55 | $114.02 | $112.51 | $113.01 | $113.01 | 79,451 |
| 2023-09-25 | $113.06 | $114.35 | $112.19 | $113.78 | $113.78 | 44,122 |
| 2023-09-22 | $113.77 | $114.55 | $113.35 | $113.52 | $113.52 | 55,272 |
| 2023-09-21 | $116.13 | $116.13 | $114.16 | $114.22 | $114.22 | 55,488 |
| 2023-09-20 | $117.55 | $119.55 | $115.89 | $115.97 | $115.97 | 49,529 |
| 2023-09-19 | $117.22 | $117.77 | $115.20 | $117.58 | $117.58 | 71,689 |
| 2023-09-18 | $118.09 | $119.20 | $116.91 | $117.05 | $117.05 | 68,395 |
| 2023-09-15 | $121.44 | $121.44 | $117.36 | $118.36 | $118.36 | 350,870 |
| 2023-09-14 | $120.79 | $121.95 | $120.42 | $121.02 | $121.02 | 82,206 |
| 2023-09-13 | $121.57 | $122.57 | $118.47 | $119.91 | $119.91 | 98,529 |
| 2023-09-12 | $122.16 | $123.06 | $121.01 | $121.70 | $121.70 | 85,035 |
| 2023-09-11 | $125.80 | $125.80 | $121.49 | $122.25 | $122.25 | 79,850 |
| 2023-09-08 | $124.61 | $125.39 | $123.78 | $124.89 | $124.89 | 91,556 |
| 2023-09-07 | $127.43 | $127.43 | $123.22 | $124.79 | $124.79 | 124,878 |
| 2023-09-06 | $129.20 | $133.20 | $127.75 | $127.91 | $127.91 | 88,721 |
| 2023-09-05 | $133.21 | $133.21 | $127.72 | $128.93 | $128.93 | 127,380 |
| 2023-09-01 | $136.78 | $137.44 | $133.56 | $133.85 | $133.85 | 79,652 |
| 2023-08-31 | $135.50 | $137.47 | $135.37 | $136.35 | $136.35 | 155,923 |
| 2023-08-30 | $135.29 | $137.48 | $134.68 | $135.05 | $135.05 | 132,822 |
| 2023-08-29 | $133.71 | $136.13 | $133.35 | $135.18 | $135.18 | 146,461 |
| 2023-08-28 | $134.20 | $136.17 | $133.43 | $133.97 | $133.97 | 111,040 |
| 2023-08-25 | $138.86 | $139.28 | $132.76 | $134.03 | $134.03 | 159,523 |
| 2023-08-24 | $133.80 | $139.90 | $132.31 | $136.69 | $136.69 | 342,434 |
| 2023-08-23 | $119.30 | $121.41 | $119.30 | $120.17 | $120.17 | 99,556 |
| 2023-08-22 | $118.27 | $119.02 | $117.86 | $118.63 | $118.63 | 78,184 |
| 2023-08-21 | $117.04 | $118.54 | $117.04 | $117.73 | $117.73 | 91,059 |
| 2023-08-18 | $115.10 | $116.55 | $115.10 | $116.55 | $116.55 | 98,437 |
| 2023-08-17 | $116.26 | $116.58 | $114.97 | $115.67 | $115.67 | 60,199 |
| 2023-08-16 | $118.48 | $118.90 | $116.03 | $116.22 | $116.22 | 71,290 |
| 2023-08-15 | $117.29 | $119.27 | $115.88 | $118.66 | $118.66 | 75,039 |
| 2023-08-14 | $116.56 | $117.32 | $115.90 | $116.90 | $116.90 | 70,526 |
| 2023-08-11 | $116.06 | $116.72 | $116.04 | $116.27 | $116.27 | 43,982 |
| 2023-08-10 | $117.11 | $118.70 | $115.94 | $115.99 | $115.99 | 70,431 |
| 2023-08-09 | $119.97 | $121.03 | $116.97 | $117.05 | $117.05 | 126,705 |
| 2023-08-08 | $120.71 | $121.05 | $119.34 | $120.98 | $120.98 | 53,714 |
| 2023-08-07 | $118.66 | $121.85 | $118.66 | $121.73 | $121.73 | 56,554 |
| 2023-08-04 | $118.41 | $119.49 | $118.05 | $118.56 | $118.56 | 39,978 |
| 2023-08-03 | $119.11 | $119.21 | $117.82 | $118.92 | $118.92 | 39,252 |
| 2023-08-02 | $119.52 | $120.32 | $118.65 | $119.11 | $119.11 | 39,916 |
| 2023-08-01 | $118.62 | $120.45 | $116.61 | $120.45 | $120.45 | 51,256 |
| 2023-07-31 | $117.72 | $119.50 | $116.56 | $119.23 | $119.23 | 62,569 |
| 2023-07-28 | $118.28 | $118.89 | $117.16 | $117.63 | $117.63 | 43,863 |
| 2023-07-27 | $120.27 | $120.37 | $116.20 | $118.01 | $118.01 | 86,756 |
| 2023-07-26 | $119.48 | $120.54 | $118.54 | $119.78 | $119.78 | 62,818 |
| 2023-07-25 | $120.00 | $120.92 | $119.82 | $119.99 | $119.99 | 45,202 |
| 2023-07-24 | $121.69 | $121.84 | $120.14 | $120.15 | $120.15 | 96,003 |
| 2023-07-21 | $122.31 | $122.89 | $121.04 | $121.51 | $121.51 | 82,797 |
| 2023-07-20 | $120.70 | $122.21 | $120.48 | $121.50 | $121.50 | 74,115 |
| 2023-07-19 | $122.27 | $122.27 | $119.39 | $120.70 | $120.70 | 119,150 |
| 2023-07-18 | $121.34 | $122.69 | $120.38 | $122.57 | $122.57 | 54,327 |
| 2023-07-17 | $119.98 | $122.47 | $119.98 | $121.26 | $121.26 | 63,655 |
| 2023-07-14 | $118.25 | $119.76 | $117.71 | $119.69 | $119.69 | 58,028 |
| 2023-07-13 | $117.87 | $119.50 | $117.52 | $118.85 | $118.85 | 75,461 |
| 2023-07-12 | $116.52 | $118.13 | $116.10 | $117.69 | $117.69 | 83,142 |
| 2023-07-11 | $115.47 | $115.74 | $115.20 | $115.40 | $115.40 | 54,596 |
| 2023-07-10 | $113.29 | $115.34 | $113.29 | $115.11 | $115.11 | 60,328 |
| 2023-07-07 | $114.09 | $114.45 | $113.22 | $113.37 | $113.37 | 83,306 |
| 2023-07-06 | $115.21 | $115.34 | $113.22 | $113.65 | $113.65 | 79,105 |
| 2023-07-05 | $117.16 | $117.16 | $114.48 | $115.52 | $115.52 | 165,678 |
| 2023-07-03 | $117.35 | $119.24 | $117.05 | $118.04 | $118.04 | 76,499 |
| 2023-06-30 | $119.28 | $120.51 | $117.74 | $117.83 | $117.83 | 112,862 |
| 2023-06-29 | $117.23 | $118.99 | $117.23 | $118.25 | $118.25 | 139,439 |
| 2023-06-28 | $118.72 | $119.07 | $116.42 | $117.60 | $117.60 | 82,729 |
| 2023-06-27 | $118.89 | $121.90 | $118.31 | $118.55 | $118.55 | 140,102 |
| 2023-06-26 | $117.42 | $119.88 | $116.75 | $118.70 | $118.70 | 105,015 |
| 2023-06-23 | $118.37 | $119.85 | $116.48 | $116.94 | $116.94 | 740,470 |
| 2023-06-22 | $122.80 | $122.80 | $118.58 | $119.72 | $119.72 | 142,367 |
| 2023-06-21 | $122.03 | $124.30 | $121.47 | $122.61 | $122.61 | 102,577 |
| 2023-06-20 | $122.28 | $122.97 | $120.97 | $122.38 | $122.38 | 103,685 |
| 2023-06-16 | $123.72 | $123.97 | $121.37 | $122.33 | $122.33 | 289,356 |
| 2023-06-15 | $123.95 | $124.51 | $121.96 | $122.65 | $122.65 | 115,490 |
| 2023-06-14 | $125.50 | $126.40 | $123.53 | $123.92 | $123.92 | 157,694 |
| 2023-06-13 | $124.63 | $126.90 | $124.40 | $125.24 | $125.24 | 206,255 |
| 2023-06-12 | $126.05 | $127.07 | $124.90 | $125.10 | $125.10 | 91,082 |
| 2023-06-09 | $125.19 | $126.62 | $122.08 | $126.25 | $126.25 | 113,837 |
| 2023-06-08 | $125.76 | $126.67 | $121.55 | $125.65 | $125.65 | 82,357 |
| 2023-06-07 | $123.33 | $126.03 | $123.22 | $125.94 | $125.94 | 169,354 |
| 2023-06-06 | $120.58 | $123.65 | $120.04 | $123.29 | $123.29 | 127,887 |
| 2023-06-05 | $120.49 | $121.21 | $117.25 | $120.87 | $120.87 | 113,243 |
| 2023-06-02 | $121.13 | $122.62 | $120.18 | $121.49 | $121.49 | 118,659 |
| 2023-06-01 | $119.11 | $121.44 | $118.71 | $120.34 | $120.34 | 119,916 |
| 2023-05-31 | $119.04 | $119.72 | $117.49 | $119.01 | $119.01 | 278,593 |
| 2023-05-30 | $120.18 | $121.02 | $118.73 | $119.42 | $119.42 | 67,449 |
| 2023-05-26 | $120.33 | $121.38 | $120.27 | $120.28 | $120.28 | 84,673 |
| 2023-05-25 | $117.99 | $120.45 | $117.95 | $120.33 | $120.33 | 92,373 |
| 2023-05-24 | $115.64 | $117.80 | $114.66 | $117.58 | $117.58 | 105,662 |
| 2023-05-23 | $117.20 | $118.16 | $115.59 | $115.89 | $115.89 | 130,476 |
| 2023-05-22 | $117.07 | $118.60 | $115.52 | $117.77 | $117.77 | 111,792 |
| 2023-05-19 | $118.29 | $118.93 | $116.39 | $116.76 | $116.76 | 100,655 |
| 2023-05-18 | $117.43 | $118.59 | $116.42 | $117.31 | $117.31 | 105,054 |
| 2023-05-17 | $117.87 | $118.17 | $117.01 | $117.81 | $117.81 | 83,753 |
| 2023-05-16 | $118.80 | $119.14 | $117.37 | $117.54 | $117.54 | 78,944 |
| 2023-05-15 | $119.29 | $119.34 | $118.01 | $119.00 | $119.00 | 87,851 |
| 2023-05-12 | $119.20 | $120.19 | $118.07 | $119.11 | $119.11 | 89,423 |
| 2023-05-11 | $120.11 | $120.27 | $118.61 | $119.47 | $119.47 | 73,052 |
| 2023-05-10 | $119.06 | $121.04 | $118.50 | $120.78 | $120.78 | 96,059 |
| 2023-05-09 | $117.81 | $119.93 | $116.59 | $118.22 | $118.22 | 82,404 |
| 2023-05-08 | $117.37 | $118.50 | $116.75 | $118.27 | $118.27 | 129,041 |
| 2023-05-05 | $117.60 | $119.54 | $117.45 | $117.88 | $117.88 | 110,559 |
| 2023-05-04 | $118.29 | $118.38 | $115.50 | $116.99 | $116.99 | 108,431 |
| 2023-05-03 | $117.26 | $120.00 | $116.50 | $118.44 | $118.44 | 114,246 |
| 2023-05-02 | $118.01 | $118.30 | $115.96 | $117.48 | $117.48 | 122,996 |
| 2023-05-01 | $112.26 | $118.96 | $109.75 | $118.01 | $118.01 | 255,414 |
| 2023-04-28 | $111.12 | $115.45 | $109.98 | $112.96 | $112.96 | 251,488 |
| 2023-04-27 | $102.66 | $108.52 | $102.02 | $107.78 | $107.78 | 135,061 |
| 2023-04-26 | $101.62 | $103.01 | $99.70 | $102.47 | $102.47 | 123,721 |
| 2023-04-25 | $101.95 | $102.89 | $101.18 | $102.10 | $102.10 | 95,070 |
| 2023-04-24 | $99.91 | $102.51 | $99.91 | $102.51 | $102.51 | 100,771 |
| 2023-04-21 | $100.25 | $100.25 | $99.11 | $99.94 | $99.94 | 58,242 |
| 2023-04-20 | $100.62 | $100.72 | $99.78 | $100.19 | $100.19 | 86,228 |
| 2023-04-19 | $100.93 | $101.43 | $100.44 | $100.99 | $100.99 | 49,404 |
| 2023-04-18 | $101.47 | $102.56 | $99.96 | $100.99 | $100.99 | 58,168 |
| 2023-04-17 | $101.94 | $102.59 | $100.95 | $101.31 | $101.31 | 74,907 |
| 2023-04-14 | $103.03 | $103.89 | $100.90 | $101.95 | $101.95 | 77,078 |
| 2023-04-13 | $102.79 | $103.44 | $102.26 | $103.37 | $103.37 | 48,582 |
| 2023-04-12 | $102.95 | $103.65 | $102.66 | $102.81 | $102.81 | 46,502 |
| 2023-04-11 | $102.67 | $104.00 | $102.41 | $102.48 | $102.48 | 87,430 |
| 2023-04-10 | $101.35 | $103.10 | $101.33 | $102.69 | $102.69 | 123,223 |
| 2023-04-06 | $101.11 | $102.09 | $100.87 | $101.43 | $101.43 | 50,533 |
| 2023-04-05 | $101.26 | $103.18 | $100.36 | $101.27 | $101.27 | 71,015 |
| 2023-04-04 | $105.15 | $105.16 | $101.56 | $101.85 | $101.85 | 126,588 |
| 2023-04-03 | $102.09 | $105.63 | $101.35 | $105.55 | $105.55 | 197,221 |
| 2023-03-31 | $101.18 | $102.52 | $100.72 | $102.36 | $102.36 | 143,174 |
| 2023-03-30 | $101.33 | $101.92 | $100.70 | $100.83 | $100.83 | 56,834 |
| 2023-03-29 | $101.33 | $101.88 | $100.53 | $101.08 | $101.08 | 99,763 |
| 2023-03-28 | $99.75 | $100.93 | $99.75 | $100.80 | $100.80 | 55,007 |
| 2023-03-27 | $99.98 | $101.13 | $99.08 | $99.54 | $99.54 | 58,632 |
| 2023-03-24 | $98.00 | $99.50 | $97.97 | $99.15 | $99.15 | 77,465 |
| 2023-03-23 | $98.05 | $99.40 | $98.00 | $98.50 | $98.50 | 93,735 |
| 2023-03-22 | $99.27 | $99.97 | $98.02 | $98.02 | $98.02 | 111,764 |
| 2023-03-21 | $98.78 | $100.29 | $97.74 | $98.75 | $98.75 | 116,449 |
| 2023-03-20 | $92.17 | $102.89 | $92.17 | $98.23 | $98.23 | 346,000 |
| 2023-03-17 | $92.46 | $92.97 | $90.67 | $91.14 | $91.14 | 246,865 |
| 2023-03-16 | $90.44 | $94.99 | $90.44 | $92.56 | $92.56 | 96,642 |
| 2023-03-15 | $92.12 | $92.18 | $89.72 | $91.45 | $91.45 | 146,747 |
| 2023-03-14 | $93.57 | $93.71 | $92.25 | $93.57 | $93.57 | 89,539 |
| 2023-03-13 | $90.55 | $92.31 | $90.44 | $91.63 | $91.63 | 105,477 |
| 2023-03-10 | $94.77 | $95.16 | $91.16 | $91.41 | $91.41 | 106,997 |
| 2023-03-09 | $94.91 | $95.70 | $93.99 | $94.96 | $94.96 | 84,194 |
| 2023-03-08 | $93.02 | $95.45 | $92.16 | $94.64 | $94.64 | 96,852 |
| 2023-03-07 | $92.52 | $93.11 | $91.05 | $92.69 | $92.69 | 99,641 |
| 2023-03-06 | $95.61 | $95.80 | $92.19 | $92.46 | $92.46 | 98,007 |
| 2023-03-03 | $94.94 | $96.14 | $94.55 | $95.64 | $95.64 | 66,485 |
| 2023-03-02 | $92.27 | $94.99 | $92.25 | $94.99 | $94.99 | 79,849 |
| 2023-03-01 | $92.61 | $93.88 | $92.06 | $92.93 | $92.93 | 77,726 |
| 2023-02-28 | $93.56 | $94.58 | $92.32 | $92.55 | $92.55 | 179,753 |
| 2023-02-27 | $94.44 | $94.96 | $93.46 | $93.72 | $93.72 | 90,389 |
| 2023-02-24 | $93.02 | $94.43 | $93.02 | $94.01 | $94.01 | 75,661 |
| 2023-02-23 | $93.75 | $94.59 | $92.82 | $93.95 | $93.95 | 78,424 |
| 2023-02-22 | $93.48 | $93.89 | $92.04 | $93.56 | $93.56 | 105,069 |
| 2023-02-21 | $95.15 | $96.88 | $93.17 | $93.43 | $93.43 | 100,509 |
| 2023-02-17 | $94.79 | $96.01 | $94.30 | $96.01 | $96.01 | 78,996 |
| 2023-02-16 | $93.70 | $95.49 | $92.94 | $94.58 | $94.58 | 92,681 |
| 2023-02-15 | $93.00 | $94.81 | $92.63 | $94.50 | $94.50 | 68,544 |
| 2023-02-14 | $94.19 | $95.31 | $93.38 | $93.67 | $93.67 | 73,704 |
| 2023-02-13 | $93.96 | $96.97 | $93.96 | $94.98 | $94.98 | 72,284 |
| 2023-02-10 | $92.02 | $94.46 | $92.02 | $94.09 | $94.09 | 60,268 |
| 2023-02-09 | $93.52 | $94.12 | $92.41 | $92.50 | $92.50 | 79,955 |
| 2023-02-08 | $94.01 | $95.51 | $92.47 | $92.87 | $92.87 | 135,370 |
| 2023-02-07 | $94.75 | $95.37 | $93.65 | $94.67 | $94.67 | 95,521 |
| 2023-02-06 | $95.78 | $96.24 | $94.27 | $94.64 | $94.64 | 100,768 |
| 2023-02-03 | $95.43 | $97.75 | $95.43 | $96.70 | $96.70 | 94,084 |
| 2023-02-02 | $94.65 | $97.21 | $93.95 | $96.03 | $96.03 | 106,604 |
| 2023-02-01 | $94.00 | $95.75 | $93.16 | $94.66 | $94.66 | 97,787 |
| 2023-01-31 | $93.59 | $97.44 | $92.49 | $94.71 | $94.71 | 162,604 |
| 2023-01-30 | $93.23 | $94.00 | $92.59 | $92.90 | $92.90 | 85,416 |
| 2023-01-27 | $96.25 | $96.25 | $92.46 | $94.24 | $94.24 | 51,784 |
| 2023-01-26 | $92.27 | $96.47 | $89.62 | $95.69 | $95.69 | 102,318 |
| 2023-01-25 | $88.95 | $90.62 | $87.65 | $89.32 | $89.32 | 53,418 |
| 2023-01-24 | $88.51 | $89.77 | $88.41 | $89.28 | $89.28 | 39,753 |
| 2023-01-23 | $89.90 | $90.00 | $88.02 | $88.57 | $88.57 | 44,292 |
| 2023-01-20 | $90.70 | $91.43 | $89.45 | $89.63 | $89.63 | 94,797 |
| 2023-01-19 | $88.17 | $90.42 | $88.15 | $90.12 | $90.12 | 61,544 |
| 2023-01-18 | $89.09 | $90.09 | $87.76 | $88.80 | $88.80 | 48,802 |
| 2023-01-17 | $87.90 | $89.81 | $87.90 | $88.85 | $88.85 | 50,527 |
| 2023-01-13 | $85.69 | $87.98 | $85.56 | $87.95 | $87.95 | 57,253 |
| 2023-01-12 | $84.42 | $86.22 | $84.23 | $86.20 | $86.20 | 37,167 |
| 2023-01-11 | $83.56 | $84.29 | $82.52 | $84.27 | $84.27 | 51,656 |
| 2023-01-10 | $81.41 | $83.23 | $81.07 | $82.89 | $82.89 | 117,826 |
| 2023-01-09 | $81.23 | $82.18 | $80.96 | $81.13 | $81.13 | 62,820 |
| 2023-01-06 | $79.82 | $80.99 | $78.94 | $80.76 | $80.76 | 45,675 |
| 2023-01-05 | $79.52 | $79.85 | $78.35 | $78.99 | $78.99 | 40,576 |
| 2023-01-04 | $80.55 | $80.85 | $79.28 | $79.52 | $79.52 | 48,512 |
| 2023-01-03 | $80.12 | $80.66 | $79.47 | $80.13 | $80.13 | 97,803 |
| 2022-12-30 | $79.58 | $80.05 | $79.14 | $79.52 | $79.52 | 45,032 |
| 2022-12-29 | $78.69 | $80.27 | $78.00 | $80.27 | $80.27 | 44,121 |
| 2022-12-28 | $80.09 | $80.15 | $77.77 | $77.95 | $77.95 | 42,031 |
| 2022-12-27 | $79.96 | $80.54 | $78.81 | $79.86 | $79.86 | 31,389 |
| 2022-12-23 | $79.40 | $79.93 | $78.98 | $79.64 | $79.64 | 21,781 |
| 2022-12-22 | $80.90 | $80.90 | $78.02 | $79.41 | $79.41 | 81,343 |
| 2022-12-21 | $80.50 | $81.47 | $80.42 | $81.06 | $81.06 | 51,728 |
| 2022-12-20 | $79.55 | $79.96 | $78.06 | $79.93 | $79.93 | 54,389 |
| 2022-12-19 | $79.68 | $80.30 | $78.50 | $79.19 | $79.19 | 69,641 |
| 2022-12-16 | $80.21 | $80.21 | $78.35 | $79.59 | $79.59 | 237,347 |
| 2022-12-15 | $82.46 | $83.13 | $79.92 | $80.38 | $80.38 | 80,376 |
| 2022-12-14 | $84.99 | $85.41 | $83.32 | $83.51 | $83.51 | 62,241 |
| 2022-12-13 | $86.33 | $87.37 | $84.73 | $84.79 | $84.79 | 83,036 |
| 2022-12-12 | $84.97 | $85.30 | $84.01 | $84.75 | $84.75 | 82,541 |
| 2022-12-09 | $84.65 | $85.39 | $84.48 | $84.94 | $84.94 | 119,157 |
| 2022-12-08 | $84.20 | $85.03 | $83.43 | $84.87 | $84.87 | 54,615 |
| 2022-12-07 | $85.45 | $86.47 | $83.91 | $83.91 | $83.91 | 49,805 |
| 2022-12-06 | $88.07 | $88.07 | $85.49 | $85.83 | $85.83 | 45,262 |
| 2022-12-05 | $89.64 | $90.12 | $87.40 | $87.90 | $87.90 | 42,834 |
| 2022-12-02 | $89.55 | $90.37 | $89.06 | $90.21 | $90.21 | 58,975 |
| 2022-12-01 | $89.18 | $90.71 | $89.14 | $90.52 | $90.52 | 115,882 |
| 2022-11-30 | $87.43 | $88.68 | $85.90 | $88.48 | $88.48 | 129,816 |
| 2022-11-29 | $88.73 | $89.21 | $87.21 | $87.85 | $87.85 | 33,523 |
| 2022-11-28 | $89.04 | $89.40 | $88.18 | $88.69 | $88.69 | 63,933 |
| 2022-11-25 | $89.28 | $90.00 | $88.70 | $89.36 | $89.36 | 19,760 |
| 2022-11-23 | $88.99 | $89.66 | $88.58 | $88.95 | $88.95 | 33,443 |
| 2022-11-22 | $89.08 | $89.52 | $88.13 | $88.67 | $88.67 | 50,382 |
| 2022-11-21 | $88.00 | $88.73 | $87.71 | $88.42 | $88.42 | 54,955 |
| 2022-11-18 | $89.27 | $89.27 | $87.84 | $88.13 | $88.13 | 55,761 |
| 2022-11-17 | $87.02 | $88.21 | $86.61 | $88.17 | $88.17 | 47,019 |
| 2022-11-16 | $87.60 | $88.11 | $87.12 | $87.78 | $87.78 | 52,075 |
| 2022-11-15 | $86.96 | $88.34 | $85.91 | $88.15 | $88.15 | 59,040 |
| 2022-11-14 | $88.09 | $88.62 | $85.79 | $85.82 | $85.82 | 82,503 |
| 2022-11-11 | $87.93 | $89.44 | $87.63 | $88.06 | $88.06 | 57,919 |
| 2022-11-10 | $86.92 | $88.18 | $84.77 | $87.46 | $87.46 | 65,949 |
| 2022-11-09 | $84.91 | $87.29 | $83.61 | $84.57 | $84.57 | 84,306 |
| 2022-11-08 | $85.53 | $88.12 | $84.74 | $85.23 | $85.23 | 88,645 |
| 2022-11-07 | $84.77 | $85.52 | $84.06 | $84.98 | $84.98 | 123,868 |
| 2022-11-04 | $84.06 | $85.38 | $83.82 | $85.06 | $85.06 | 91,153 |
| 2022-11-03 | $82.79 | $83.81 | $82.30 | $83.63 | $83.63 | 96,099 |
| 2022-11-02 | $83.25 | $85.00 | $82.69 | $83.67 | $83.67 | 151,509 |
| 2022-11-01 | $82.66 | $83.37 | $81.37 | $83.25 | $83.25 | 145,809 |
| 2022-10-31 | $81.19 | $82.63 | $80.98 | $82.18 | $82.18 | 142,711 |
| 2022-10-28 | $80.32 | $83.47 | $79.99 | $81.84 | $81.84 | 103,189 |
| 2022-10-27 | $79.19 | $82.37 | $79.19 | $80.41 | $80.41 | 91,463 |
| 2022-10-26 | $77.67 | $79.34 | $77.24 | $78.42 | $78.42 | 67,720 |
| 2022-10-25 | $75.88 | $77.86 | $75.88 | $77.50 | $77.50 | 70,241 |
| 2022-10-24 | $75.00 | $75.76 | $74.83 | $75.52 | $75.52 | 57,327 |
| 2022-10-21 | $72.11 | $74.66 | $72.10 | $74.39 | $74.39 | 77,706 |
| 2022-10-20 | $71.52 | $72.32 | $70.86 | $71.69 | $71.69 | 59,219 |
| 2022-10-19 | $72.20 | $72.20 | $70.46 | $71.73 | $71.73 | 63,766 |
| 2022-10-18 | $72.84 | $73.69 | $72.59 | $72.79 | $72.79 | 71,176 |
| 2022-10-17 | $71.49 | $73.03 | $71.45 | $72.11 | $72.11 | 74,958 |
| 2022-10-14 | $72.68 | $73.02 | $70.62 | $70.83 | $70.83 | 54,078 |
| 2022-10-13 | $70.22 | $73.07 | $69.31 | $72.16 | $72.16 | 84,539 |
| 2022-10-12 | $71.35 | $72.21 | $70.69 | $71.11 | $71.11 | 60,093 |
| 2022-10-11 | $71.41 | $72.22 | $70.80 | $71.65 | $71.65 | 87,623 |
| 2022-10-10 | $72.10 | $72.50 | $70.97 | $71.30 | $71.30 | 66,651 |
| 2022-10-07 | $73.34 | $73.61 | $71.28 | $71.75 | $71.75 | 77,307 |
| 2022-10-06 | $74.79 | $75.36 | $74.07 | $74.19 | $74.19 | 63,004 |
| 2022-10-05 | $74.68 | $75.54 | $74.36 | $74.79 | $74.79 | 55,418 |
| 2022-10-04 | $74.76 | $76.99 | $74.09 | $75.48 | $75.48 | 85,999 |
| 2022-10-03 | $72.78 | $74.17 | $72.48 | $73.74 | $73.74 | 66,843 |
| 2022-09-30 | $73.80 | $74.55 | $72.02 | $72.06 | $72.06 | 105,908 |
| 2022-09-29 | $73.03 | $73.76 | $72.02 | $73.76 | $73.76 | 74,378 |
| 2022-09-28 | $73.65 | $74.27 | $72.82 | $73.93 | $73.93 | 80,519 |
| 2022-09-27 | $74.31 | $77.40 | $72.64 | $73.07 | $73.07 | 77,528 |
| 2022-09-26 | $74.43 | $75.03 | $73.46 | $73.79 | $73.79 | 66,323 |
| 2022-09-23 | $75.43 | $75.43 | $73.37 | $74.49 | $74.49 | 79,997 |
| 2022-09-22 | $78.16 | $78.66 | $76.21 | $76.21 | $76.21 | 58,028 |
| 2022-09-21 | $79.30 | $80.08 | $78.37 | $78.42 | $78.42 | 76,629 |
| 2022-09-20 | $80.05 | $80.05 | $77.76 | $79.08 | $79.08 | 102,352 |
| 2022-09-19 | $79.20 | $80.67 | $78.25 | $80.09 | $80.09 | 145,087 |
| 2022-09-16 | $81.32 | $81.82 | $76.06 | $77.54 | $77.54 | 188,392 |
| 2022-09-15 | $81.01 | $82.34 | $81.01 | $82.13 | $82.13 | 117,250 |
| 2022-09-14 | $81.52 | $82.05 | $80.92 | $81.42 | $81.42 | 110,101 |
| 2022-09-13 | $80.54 | $81.46 | $80.50 | $81.06 | $81.06 | 181,675 |
| 2022-09-12 | $79.97 | $83.37 | $79.87 | $81.79 | $81.79 | 175,935 |
| 2022-09-09 | $77.64 | $79.68 | $77.64 | $79.27 | $79.27 | 149,719 |
| 2022-09-08 | $78.58 | $78.58 | $75.67 | $77.26 | $77.26 | 128,542 |
| 2022-09-07 | $79.96 | $80.36 | $78.52 | $78.97 | $78.97 | 114,437 |
| 2022-09-06 | $81.58 | $81.58 | $78.25 | $79.65 | $79.65 | 150,725 |
| 2022-09-02 | $83.23 | $83.62 | $80.74 | $81.21 | $81.21 | 97,385 |
| 2022-09-01 | $82.66 | $82.86 | $81.80 | $82.28 | $82.28 | 118,351 |
| 2022-08-31 | $83.32 | $84.12 | $82.24 | $83.32 | $83.32 | 154,465 |
| 2022-08-30 | $85.07 | $85.07 | $83.06 | $83.45 | $83.45 | 99,084 |
| 2022-08-29 | $86.77 | $87.15 | $84.36 | $85.06 | $85.06 | 97,816 |
| 2022-08-26 | $90.11 | $90.11 | $86.96 | $87.05 | $87.05 | 95,582 |
| 2022-08-25 | $89.04 | $91.37 | $89.04 | $89.72 | $89.72 | 80,791 |
| 2022-08-24 | $89.16 | $89.16 | $87.81 | $88.49 | $88.49 | 117,620 |
| 2022-08-23 | $91.88 | $92.39 | $88.84 | $89.14 | $89.14 | 138,267 |
| 2022-08-22 | $93.90 | $94.41 | $91.97 | $92.21 | $92.21 | 113,716 |
| 2022-08-19 | $97.04 | $98.86 | $94.06 | $94.80 | $94.80 | 177,578 |
| 2022-08-18 | $101.01 | $103.17 | $100.09 | $102.15 | $102.15 | 108,345 |
| 2022-08-17 | $100.13 | $101.80 | $99.58 | $100.99 | $100.99 | 78,806 |
| 2022-08-16 | $99.50 | $101.30 | $99.50 | $100.91 | $100.91 | 64,035 |
| 2022-08-15 | $99.28 | $100.04 | $97.30 | $99.82 | $99.82 | 49,229 |
| 2022-08-12 | $98.44 | $100.00 | $98.44 | $99.65 | $99.65 | 50,313 |
| 2022-08-11 | $98.34 | $98.81 | $97.58 | $98.67 | $98.67 | 51,790 |
| 2022-08-10 | $98.84 | $98.84 | $96.91 | $97.55 | $97.55 | 59,967 |
| 2022-08-09 | $96.23 | $98.56 | $95.88 | $97.73 | $97.73 | 110,079 |
| 2022-08-08 | $95.64 | $96.32 | $95.02 | $96.14 | $96.14 | 124,025 |
| 2022-08-05 | $94.80 | $95.35 | $93.89 | $94.97 | $94.97 | 96,003 |
| 2022-08-04 | $95.49 | $96.33 | $94.62 | $95.14 | $95.14 | 80,274 |
| 2022-08-03 | $95.71 | $96.44 | $94.49 | $95.75 | $95.75 | 75,168 |
| 2022-08-02 | $96.07 | $96.76 | $95.25 | $95.42 | $95.42 | 76,285 |
| 2022-08-01 | $96.23 | $97.03 | $95.77 | $96.44 | $96.44 | 73,425 |
| 2022-07-29 | $95.40 | $96.89 | $95.20 | $96.67 | $96.67 | 62,835 |
| 2022-07-28 | $93.89 | $95.63 | $93.56 | $95.41 | $95.41 | 63,903 |
| 2022-07-27 | $92.87 | $93.81 | $92.52 | $93.76 | $93.76 | 87,098 |
| 2022-07-26 | $92.18 | $92.39 | $91.04 | $92.32 | $92.32 | 81,757 |
| 2022-07-25 | $93.48 | $93.48 | $91.65 | $92.04 | $92.04 | 80,269 |
| 2022-07-22 | $93.47 | $93.94 | $92.36 | $93.13 | $93.13 | 71,855 |
| 2022-07-21 | $91.70 | $93.65 | $91.70 | $93.58 | $93.58 | 54,579 |
| 2022-07-20 | $90.73 | $92.27 | $90.73 | $92.20 | $92.20 | 58,289 |
| 2022-07-19 | $88.92 | $91.23 | $88.92 | $90.94 | $90.94 | 69,377 |
| 2022-07-18 | $89.45 | $90.58 | $88.06 | $88.26 | $88.26 | 59,086 |
| 2022-07-15 | $88.37 | $89.38 | $87.80 | $89.13 | $89.13 | 61,141 |
| 2022-07-14 | $87.11 | $87.74 | $86.01 | $87.74 | $87.74 | 50,972 |
| 2022-07-13 | $86.28 | $88.67 | $86.28 | $87.77 | $87.77 | 75,662 |
| 2022-07-12 | $88.16 | $89.81 | $87.20 | $87.22 | $87.22 | 93,386 |
| 2022-07-11 | $87.78 | $89.26 | $87.30 | $88.64 | $88.64 | 146,496 |
| 2022-07-08 | $87.45 | $88.12 | $86.98 | $87.94 | $87.94 | 85,616 |
| 2022-07-07 | $87.13 | $88.00 | $86.49 | $87.48 | $87.48 | 70,381 |
| 2022-07-06 | $86.61 | $87.71 | $85.60 | $86.88 | $86.88 | 85,344 |
| 2022-07-05 | $85.55 | $86.78 | $84.31 | $86.68 | $86.68 | 97,604 |
| 2022-07-01 | $85.30 | $86.50 | $84.29 | $86.49 | $86.49 | 84,225 |
| 2022-06-30 | $84.43 | $86.35 | $84.21 | $85.44 | $85.44 | 94,366 |
| 2022-06-29 | $85.23 | $85.25 | $84.26 | $84.98 | $84.98 | 73,347 |
| 2022-06-28 | $86.61 | $87.38 | $85.13 | $85.24 | $85.24 | 56,360 |
| 2022-06-27 | $85.28 | $86.35 | $84.99 | $86.35 | $86.35 | 60,822 |
| 2022-06-24 | $83.53 | $85.28 | $83.42 | $84.90 | $84.90 | 162,638 |
| 2022-06-23 | $84.28 | $86.17 | $82.56 | $83.52 | $83.52 | 62,904 |
| 2022-06-22 | $81.79 | $84.11 | $81.68 | $83.78 | $83.78 | 120,988 |
| 2022-06-21 | $81.80 | $82.85 | $80.83 | $82.24 | $82.24 | 97,423 |
| 2022-06-17 | $82.02 | $83.35 | $80.32 | $80.84 | $80.84 | 334,524 |
| 2022-06-16 | $83.33 | $84.08 | $80.80 | $81.07 | $81.07 | 182,215 |
| 2022-06-15 | $83.13 | $84.70 | $82.56 | $84.26 | $84.26 | 166,500 |
| 2022-06-14 | $84.90 | $85.03 | $82.07 | $82.37 | $82.37 | 131,233 |
| 2022-06-13 | $84.81 | $85.84 | $84.10 | $84.97 | $84.97 | 148,405 |
| 2022-06-10 | $84.69 | $86.48 | $84.49 | $85.99 | $85.99 | 75,289 |
| 2022-06-09 | $86.82 | $86.82 | $85.65 | $85.74 | $85.74 | 69,391 |
| 2022-06-08 | $86.21 | $87.28 | $85.97 | $86.24 | $86.24 | 80,914 |
| 2022-06-07 | $85.29 | $86.99 | $85.29 | $86.73 | $86.73 | 78,661 |
| 2022-06-06 | $84.81 | $86.18 | $84.29 | $85.98 | $85.98 | 107,621 |
| 2022-06-03 | $84.38 | $84.94 | $83.78 | $84.53 | $84.53 | 105,340 |
| 2022-06-02 | $83.53 | $85.11 | $83.52 | $85.04 | $85.04 | 102,021 |
| 2022-06-01 | $84.03 | $84.27 | $82.50 | $83.37 | $83.37 | 102,434 |
| 2022-05-31 | $84.38 | $84.46 | $82.81 | $83.92 | $83.92 | 112,377 |
| 2022-05-27 | $83.18 | $84.52 | $82.33 | $84.52 | $84.52 | 63,906 |
| 2022-05-26 | $81.90 | $83.96 | $81.90 | $82.85 | $82.85 | 67,457 |
| 2022-05-25 | $81.72 | $82.45 | $80.88 | $81.43 | $81.43 | 62,948 |
| 2022-05-24 | $82.70 | $82.80 | $79.77 | $82.16 | $82.16 | 108,698 |
| 2022-05-23 | $80.90 | $82.60 | $80.36 | $82.60 | $82.60 | 118,822 |
| 2022-05-20 | $81.25 | $81.25 | $79.56 | $80.30 | $80.30 | 162,872 |
| 2022-05-19 | $82.03 | $82.03 | $80.42 | $80.94 | $80.94 | 82,205 |
| 2022-05-18 | $83.05 | $83.76 | $82.15 | $82.59 | $82.59 | 96,622 |
| 2022-05-17 | $82.39 | $83.87 | $81.74 | $83.86 | $83.86 | 50,842 |
| 2022-05-16 | $81.21 | $82.66 | $81.12 | $81.60 | $81.60 | 102,193 |
| 2022-05-13 | $80.20 | $81.43 | $80.04 | $81.21 | $81.21 | 111,941 |
| 2022-05-12 | $77.83 | $80.00 | $77.13 | $79.88 | $79.88 | 89,283 |
| 2022-05-11 | $78.46 | $80.19 | $78.06 | $78.55 | $78.55 | 83,974 |
| 2022-05-10 | $79.64 | $80.46 | $77.41 | $78.45 | $78.45 | 114,461 |
| 2022-05-09 | $80.14 | $80.81 | $79.04 | $79.27 | $79.27 | 121,445 |
| 2022-05-06 | $79.08 | $80.79 | $78.01 | $80.76 | $80.76 | 93,232 |
| 2022-05-05 | $80.92 | $81.06 | $78.57 | $79.34 | $79.34 | 88,497 |
| 2022-05-04 | $79.08 | $81.47 | $78.82 | $81.18 | $81.18 | 108,668 |
| 2022-05-03 | $78.10 | $79.31 | $77.02 | $78.62 | $78.62 | 87,246 |
| 2022-05-02 | $78.86 | $79.58 | $77.29 | $78.29 | $78.29 | 111,453 |
| 2022-04-29 | $78.48 | $81.12 | $78.41 | $79.10 | $79.10 | 125,272 |
| 2022-04-28 | $78.10 | $79.01 | $76.09 | $76.88 | $76.88 | 88,861 |
| 2022-04-27 | $77.01 | $78.18 | $76.55 | $77.39 | $77.39 | 112,722 |
| 2022-04-26 | $78.99 | $79.76 | $77.44 | $77.55 | $77.55 | 67,497 |
| 2022-04-25 | $79.27 | $80.51 | $78.36 | $79.53 | $79.53 | 91,906 |
| 2022-04-22 | $81.14 | $81.47 | $79.49 | $79.49 | $79.49 | 42,685 |
| 2022-04-21 | $82.06 | $82.98 | $81.02 | $81.14 | $81.14 | 53,867 |
| 2022-04-20 | $81.39 | $82.50 | $81.24 | $81.31 | $81.31 | 34,017 |
| 2022-04-19 | $79.97 | $81.52 | $79.97 | $80.78 | $80.78 | 49,155 |
| 2022-04-18 | $80.57 | $81.09 | $79.50 | $79.98 | $79.98 | 55,502 |
| 2022-04-14 | $81.52 | $81.69 | $80.33 | $80.78 | $80.78 | 55,417 |
| 2022-04-13 | $80.88 | $81.95 | $80.88 | $81.26 | $81.26 | 58,229 |
| 2022-04-12 | $81.14 | $82.59 | $80.70 | $81.08 | $81.08 | 58,340 |
| 2022-04-11 | $80.72 | $81.41 | $79.93 | $80.58 | $80.58 | 69,197 |
| 2022-04-08 | $82.07 | $82.27 | $80.43 | $80.64 | $80.64 | 57,830 |
| 2022-04-07 | $81.55 | $82.40 | $81.09 | $82.01 | $82.01 | 59,301 |
| 2022-04-06 | $81.55 | $82.32 | $80.86 | $81.55 | $81.55 | 64,294 |
| 2022-04-05 | $83.93 | $84.13 | $81.49 | $81.66 | $81.66 | 96,250 |
| 2022-04-04 | $85.16 | $85.22 | $83.54 | $83.79 | $83.79 | 87,033 |
| 2022-04-01 | $85.46 | $86.45 | $83.84 | $85.21 | $85.21 | 116,178 |
| 2022-03-31 | $85.27 | $85.90 | $84.65 | $85.12 | $85.12 | 90,776 |
| 2022-03-30 | $85.94 | $86.63 | $85.40 | $85.55 | $85.55 | 53,432 |
| 2022-03-29 | $84.32 | $86.45 | $83.82 | $86.09 | $86.09 | 120,161 |
| 2022-03-28 | $84.00 | $84.36 | $83.00 | $83.32 | $83.32 | 56,840 |
| 2022-03-25 | $83.41 | $84.39 | $83.26 | $84.32 | $84.32 | 52,469 |
| 2022-03-24 | $84.21 | $84.46 | $83.11 | $83.31 | $83.31 | 89,234 |
| 2022-03-23 | $85.92 | $86.30 | $83.82 | $83.97 | $83.97 | 69,345 |
| 2022-03-22 | $85.34 | $86.68 | $85.34 | $86.30 | $86.30 | 98,838 |
| 2022-03-21 | $85.32 | $86.21 | $84.67 | $85.33 | $85.33 | 101,456 |
| 2022-03-18 | $83.60 | $85.24 | $83.22 | $85.24 | $85.24 | 208,279 |
| 2022-03-17 | $82.96 | $84.45 | $82.96 | $84.03 | $84.03 | 72,645 |
| 2022-03-16 | $83.75 | $84.41 | $82.15 | $82.92 | $82.92 | 104,076 |
| 2022-03-15 | $81.38 | $83.57 | $81.38 | $83.49 | $83.49 | 128,509 |
| 2022-03-14 | $80.94 | $81.57 | $80.17 | $80.91 | $80.91 | 108,731 |
| 2022-03-11 | $80.62 | $80.98 | $79.83 | $80.34 | $80.34 | 78,582 |
| 2022-03-10 | $79.68 | $80.43 | $78.77 | $80.42 | $80.42 | 109,137 |
| 2022-03-09 | $81.14 | $81.84 | $79.11 | $80.50 | $80.50 | 128,345 |
| 2022-03-08 | $82.83 | $83.37 | $79.96 | $80.07 | $80.07 | 134,127 |
| 2022-03-07 | $81.95 | $83.35 | $81.24 | $82.18 | $82.18 | 127,735 |
| 2022-03-04 | $80.89 | $82.08 | $80.87 | $81.74 | $81.74 | 85,153 |
| 2022-03-03 | $81.40 | $81.56 | $80.84 | $81.49 | $81.49 | 100,979 |
| 2022-03-02 | $79.74 | $81.37 | $79.31 | $81.23 | $81.23 | 80,175 |
| 2022-03-01 | $80.38 | $81.01 | $78.64 | $79.67 | $79.67 | 132,087 |
| 2022-02-28 | $79.93 | $80.86 | $79.79 | $80.67 | $80.67 | 84,307 |
| 2022-02-25 | $79.65 | $80.71 | $79.36 | $80.37 | $80.37 | 76,799 |
| 2022-02-24 | $77.04 | $79.80 | $76.35 | $79.63 | $79.63 | 130,347 |
| 2022-02-23 | $80.58 | $80.58 | $78.08 | $78.24 | $78.24 | 88,112 |
| 2022-02-22 | $80.56 | $81.02 | $79.56 | $80.37 | $80.37 | 114,872 |
| 2022-02-18 | $80.08 | $80.99 | $80.08 | $80.74 | $80.74 | 149,085 |
| 2022-02-17 | $80.24 | $80.70 | $79.31 | $80.36 | $80.36 | 96,115 |
| 2022-02-16 | $82.30 | $82.30 | $80.00 | $81.05 | $81.05 | 141,699 |
| 2022-02-15 | $80.71 | $82.08 | $80.71 | $81.95 | $81.95 | 110,802 |
| 2022-02-14 | $80.18 | $81.19 | $79.48 | $80.27 | $80.27 | 120,988 |
| 2022-02-11 | $80.85 | $81.48 | $79.50 | $80.08 | $80.08 | 137,207 |
| 2022-02-10 | $82.06 | $83.04 | $80.77 | $80.94 | $80.94 | 122,304 |
| 2022-02-09 | $82.35 | $83.36 | $82.15 | $83.07 | $83.07 | 120,711 |
| 2022-02-08 | $79.54 | $82.24 | $79.03 | $82.05 | $82.05 | 132,604 |
| 2022-02-07 | $79.02 | $80.40 | $78.67 | $79.64 | $79.64 | 149,902 |
| 2022-02-04 | $80.00 | $80.44 | $78.63 | $79.03 | $79.03 | 166,246 |
| 2022-02-03 | $82.40 | $82.93 | $80.05 | $80.10 | $80.10 | 108,114 |
| 2022-02-02 | $82.88 | $82.88 | $81.93 | $82.55 | $82.55 | 166,443 |
| 2022-02-01 | $82.26 | $83.39 | $81.01 | $83.12 | $83.12 | 117,357 |
| 2022-01-31 | $81.37 | $83.20 | $81.29 | $82.94 | $82.94 | 121,881 |
| 2022-01-28 | $82.42 | $84.01 | $81.24 | $81.91 | $81.91 | 130,556 |
| 2022-01-27 | $83.59 | $85.87 | $79.72 | $81.84 | $81.84 | 170,276 |
| 2022-01-26 | $85.46 | $87.34 | $83.23 | $83.65 | $83.65 | 163,283 |
| 2022-01-25 | $87.58 | $87.58 | $83.68 | $85.26 | $85.26 | 144,061 |
| 2022-01-24 | $85.93 | $88.22 | $85.03 | $88.02 | $88.02 | 122,708 |
| 2022-01-21 | $86.15 | $88.14 | $86.15 | $86.59 | $86.59 | 99,226 |
| 2022-01-20 | $88.11 | $88.57 | $86.16 | $86.51 | $86.51 | 136,732 |
| 2022-01-19 | $88.45 | $89.12 | $87.62 | $87.67 | $87.67 | 95,743 |
| 2022-01-18 | $89.98 | $89.98 | $87.70 | $88.16 | $88.16 | 80,557 |
| 2022-01-14 | $88.75 | $90.06 | $88.75 | $89.67 | $89.67 | 84,630 |
| 2022-01-13 | $89.58 | $89.95 | $88.49 | $88.80 | $88.80 | 37,551 |
| 2022-01-12 | $91.08 | $91.57 | $89.00 | $89.20 | $89.20 | 73,346 |
| 2022-01-11 | $91.64 | $91.64 | $89.50 | $90.70 | $90.70 | 88,612 |
| 2022-01-10 | $91.14 | $92.12 | $90.99 | $91.48 | $91.48 | 79,908 |
| 2022-01-07 | $93.20 | $93.78 | $90.88 | $91.25 | $91.25 | 108,959 |
| 2022-01-06 | $94.12 | $94.67 | $93.65 | $93.66 | $93.66 | 52,113 |
| 2022-01-05 | $94.51 | $95.63 | $94.03 | $94.12 | $94.12 | 61,617 |
| 2022-01-04 | $93.99 | $95.00 | $93.85 | $94.40 | $94.40 | 56,103 |
| 2022-01-03 | $93.45 | $94.23 | $92.22 | $93.71 | $93.71 | 71,285 |
| 2021-12-31 | $93.17 | $93.60 | $92.28 | $93.20 | $93.20 | 56,746 |
| 2021-12-30 | $93.20 | $94.44 | $92.87 | $93.23 | $93.23 | 42,121 |
| 2021-12-29 | $92.84 | $93.51 | $92.26 | $93.17 | $93.17 | 48,010 |
| 2021-12-28 | $93.07 | $93.60 | $92.18 | $92.55 | $92.55 | 38,079 |
| 2021-12-27 | $92.59 | $94.55 | $91.74 | $92.76 | $92.76 | 78,746 |
| 2021-12-23 | $92.36 | $92.53 | $88.57 | $92.28 | $92.28 | 31,050 |
| 2021-12-22 | $91.58 | $92.19 | $90.31 | $92.02 | $92.02 | 46,288 |
| 2021-12-21 | $90.99 | $92.36 | $90.76 | $91.86 | $91.86 | 74,056 |
| 2021-12-20 | $89.82 | $90.57 | $88.16 | $90.35 | $90.35 | 109,681 |
| 2021-12-17 | $91.39 | $92.84 | $89.97 | $90.68 | $90.68 | 358,978 |
| 2021-12-16 | $93.79 | $95.10 | $91.32 | $91.57 | $91.57 | 132,087 |
| 2021-12-15 | $92.10 | $93.80 | $87.97 | $93.71 | $93.71 | 216,834 |
| 2021-12-14 | $91.72 | $92.64 | $91.20 | $92.13 | $92.13 | 88,774 |
| 2021-12-13 | $92.38 | $92.77 | $91.44 | $91.94 | $91.94 | 139,930 |
| 2021-12-10 | $92.69 | $93.98 | $92.60 | $92.84 | $92.84 | 77,275 |
| 2021-12-09 | $93.08 | $93.66 | $92.40 | $92.47 | $92.47 | 72,890 |
| 2021-12-08 | $93.14 | $93.83 | $92.87 | $93.20 | $93.20 | 80,675 |
| 2021-12-07 | $93.55 | $94.08 | $92.60 | $92.92 | $92.92 | 83,640 |
| 2021-12-06 | $89.21 | $93.03 | $89.21 | $92.99 | $92.99 | 138,598 |
| 2021-12-03 | $89.80 | $90.25 | $88.60 | $89.00 | $89.00 | 107,662 |
| 2021-12-02 | $88.59 | $90.08 | $88.57 | $89.87 | $89.87 | 135,147 |
| 2021-12-01 | $91.95 | $92.14 | $88.30 | $88.46 | $88.46 | 158,462 |
| 2021-11-30 | $89.95 | $91.79 | $88.69 | $90.93 | $90.93 | 374,148 |
| 2021-11-29 | $91.92 | $92.09 | $90.48 | $90.50 | $90.50 | 103,218 |
| 2021-11-26 | $91.98 | $92.78 | $90.57 | $91.21 | $91.21 | 115,330 |
| 2021-11-24 | $94.43 | $94.83 | $93.35 | $93.55 | $93.55 | 65,966 |
| 2021-11-23 | $95.10 | $95.50 | $93.86 | $94.43 | $94.43 | 98,522 |
| 2021-11-22 | $95.31 | $96.38 | $94.50 | $94.95 | $94.95 | 80,403 |
| 2021-11-19 | $94.81 | $96.07 | $94.81 | $95.16 | $95.16 | 73,350 |
| 2021-11-18 | $97.43 | $97.72 | $94.97 | $95.12 | $95.12 | 99,988 |
| 2021-11-17 | $97.00 | $97.87 | $96.97 | $97.45 | $97.45 | 102,546 |
| 2021-11-16 | $96.42 | $97.71 | $95.98 | $97.25 | $97.25 | 68,110 |
| 2021-11-15 | $96.00 | $96.43 | $95.52 | $96.43 | $96.43 | 92,807 |
| 2021-11-12 | $95.88 | $96.07 | $95.23 | $95.51 | $95.51 | 50,216 |
| 2021-11-11 | $95.26 | $96.05 | $95.08 | $95.62 | $95.62 | 41,450 |
| 2021-11-10 | $95.14 | $95.54 | $95.14 | $95.45 | $95.45 | 63,958 |
| 2021-11-09 | $95.24 | $95.62 | $94.69 | $95.15 | $95.15 | 56,982 |
| 2021-11-08 | $96.31 | $96.91 | $94.84 | $95.14 | $95.14 | 64,085 |
| 2021-11-05 | $94.59 | $96.16 | $93.43 | $95.96 | $95.96 | 85,306 |
| 2021-11-04 | $93.89 | $94.20 | $93.06 | $93.96 | $93.96 | 74,738 |
| 2021-11-03 | $92.45 | $94.42 | $91.68 | $93.65 | $93.65 | 105,893 |
| 2021-11-02 | $92.74 | $93.80 | $92.00 | $92.76 | $92.76 | 98,000 |
| 2021-11-01 | $92.88 | $93.72 | $91.64 | $92.16 | $92.16 | 154,635 |
| 2021-10-29 | $94.11 | $94.34 | $92.79 | $93.11 | $93.11 | 97,918 |
| 2021-10-28 | $98.00 | $98.88 | $90.16 | $94.11 | $94.11 | 105,822 |
| 2021-10-27 | $93.89 | $94.95 | $93.07 | $94.78 | $94.78 | 102,962 |
| 2021-10-26 | $94.80 | $95.30 | $94.08 | $94.12 | $94.12 | 54,410 |
| 2021-10-25 | $95.15 | $95.56 | $94.31 | $94.90 | $94.90 | 55,184 |
| 2021-10-22 | $95.57 | $96.20 | $94.97 | $95.05 | $95.05 | 54,662 |
| 2021-10-21 | $94.86 | $95.79 | $94.74 | $95.58 | $95.58 | 48,152 |
| 2021-10-20 | $94.63 | $95.86 | $94.32 | $94.78 | $94.78 | 49,878 |
| 2021-10-19 | $94.59 | $94.88 | $93.79 | $94.48 | $94.48 | 41,898 |
| 2021-10-18 | $94.57 | $95.27 | $94.14 | $94.16 | $94.16 | 46,716 |
| 2021-10-15 | $96.09 | $96.43 | $94.88 | $94.90 | $94.90 | 71,252 |
| 2021-10-14 | $94.83 | $96.03 | $94.59 | $95.33 | $95.33 | 61,075 |
| 2021-10-13 | $95.46 | $95.54 | $94.22 | $94.75 | $94.75 | 51,908 |
| 2021-10-12 | $95.80 | $96.93 | $95.50 | $95.56 | $95.56 | 52,354 |
| 2021-10-11 | $97.44 | $97.95 | $95.52 | $95.69 | $95.69 | 73,388 |
| 2021-10-08 | $96.56 | $97.53 | $96.12 | $97.23 | $97.23 | 33,550 |
| 2021-10-07 | $96.98 | $97.94 | $95.96 | $96.25 | $96.25 | 126,416 |
| 2021-10-06 | $95.25 | $96.22 | $94.59 | $96.06 | $96.06 | 78,927 |
| 2021-10-05 | $95.84 | $97.29 | $95.58 | $95.74 | $95.74 | 84,193 |
| 2021-10-04 | $95.80 | $96.58 | $93.99 | $95.87 | $95.87 | 87,886 |
| 2021-10-01 | $94.90 | $96.22 | $93.99 | $95.96 | $95.96 | 113,783 |
| 2021-09-30 | $95.41 | $96.00 | $94.73 | $94.80 | $94.80 | 220,772 |
| 2021-09-29 | $95.04 | $95.61 | $94.10 | $95.09 | $95.09 | 44,275 |
| 2021-09-28 | $95.40 | $96.07 | $94.48 | $94.71 | $94.71 | 73,874 |
| 2021-09-27 | $94.04 | $95.69 | $94.04 | $95.23 | $95.23 | 88,505 |
| 2021-09-24 | $93.43 | $94.44 | $93.43 | $94.08 | $94.08 | 76,586 |
| 2021-09-23 | $93.27 | $94.18 | $92.50 | $93.76 | $93.76 | 74,643 |
| 2021-09-22 | $91.74 | $93.16 | $91.21 | $92.71 | $92.71 | 76,922 |
| 2021-09-21 | $93.26 | $93.59 | $91.08 | $91.27 | $91.27 | 88,095 |
| 2021-09-20 | $92.38 | $93.10 | $91.37 | $92.80 | $92.80 | 137,200 |
| 2021-09-17 | $92.85 | $93.88 | $92.16 | $93.19 | $93.19 | 269,975 |
| 2021-09-16 | $93.31 | $93.60 | $91.68 | $92.85 | $92.85 | 105,422 |
| 2021-09-15 | $93.09 | $93.96 | $92.39 | $93.18 | $93.18 | 146,264 |
| 2021-09-14 | $94.90 | $94.90 | $92.84 | $93.30 | $93.30 | 106,896 |
| 2021-09-13 | $95.28 | $96.03 | $93.89 | $94.44 | $94.44 | 136,830 |
| 2021-09-10 | $96.93 | $96.93 | $94.92 | $95.01 | $95.01 | 87,460 |
| 2021-09-09 | $96.72 | $97.35 | $95.65 | $96.73 | $96.73 | 98,579 |
| 2021-09-08 | $97.40 | $97.90 | $96.18 | $96.49 | $96.49 | 98,655 |
| 2021-09-07 | $97.58 | $97.88 | $96.61 | $97.78 | $97.78 | 102,659 |
| 2021-09-03 | $99.15 | $99.15 | $95.86 | $97.92 | $97.92 | 95,560 |
| 2021-09-02 | $97.66 | $99.85 | $97.09 | $99.46 | $99.46 | 94,035 |
| 2021-09-01 | $98.76 | $98.76 | $96.85 | $97.63 | $97.63 | 114,620 |
| 2021-08-31 | $98.63 | $99.68 | $98.25 | $98.94 | $98.94 | 67,531 |
| 2021-08-30 | $99.23 | $99.53 | $98.33 | $98.74 | $98.74 | 62,061 |
| 2021-08-27 | $97.83 | $99.54 | $97.66 | $98.70 | $98.70 | 85,057 |
| 2021-08-26 | $96.50 | $98.19 | $96.50 | $97.86 | $97.86 | 106,969 |
| 2021-08-25 | $98.22 | $98.74 | $97.23 | $98.00 | $98.00 | 94,616 |
| 2021-08-24 | $98.18 | $98.60 | $97.30 | $97.83 | $97.83 | 59,484 |
| 2021-08-23 | $100.00 | $100.27 | $98.10 | $98.33 | $98.33 | 52,943 |
| 2021-08-20 | $98.90 | $100.94 | $98.52 | $99.89 | $99.89 | 99,556 |
| 2021-08-19 | $99.99 | $100.35 | $97.56 | $99.14 | $99.14 | 116,398 |
| 2021-08-18 | $98.43 | $101.40 | $98.25 | $100.77 | $100.77 | 99,968 |
| 2021-08-17 | $100.13 | $100.45 | $98.65 | $98.88 | $98.88 | 75,969 |
| 2021-08-16 | $100.41 | $101.26 | $99.96 | $100.65 | $100.65 | 52,113 |
| 2021-08-13 | $100.47 | $100.75 | $99.27 | $100.75 | $100.75 | 50,456 |
| 2021-08-12 | $101.27 | $101.27 | $99.50 | $100.07 | $100.07 | 65,356 |
| 2021-08-11 | $100.24 | $101.36 | $100.24 | $101.33 | $101.33 | 85,154 |
| 2021-08-10 | $99.42 | $100.00 | $99.09 | $99.61 | $99.61 | 90,577 |
| 2021-08-09 | $98.46 | $101.00 | $97.84 | $98.73 | $98.73 | 111,693 |
| 2021-08-06 | $97.08 | $98.43 | $96.38 | $98.06 | $98.06 | 88,234 |
| 2021-08-05 | $96.86 | $96.94 | $96.08 | $96.45 | $96.45 | 77,468 |
| 2021-08-04 | $98.00 | $98.27 | $96.01 | $96.26 | $96.26 | 73,616 |
| 2021-08-03 | $98.38 | $99.16 | $97.52 | $98.27 | $98.27 | 114,925 |
| 2021-08-02 | $100.12 | $100.65 | $97.87 | $98.08 | $98.08 | 69,873 |
| 2021-07-30 | $99.65 | $100.43 | $99.38 | $100.05 | $100.05 | 43,258 |
| 2021-07-29 | $99.95 | $100.39 | $99.62 | $99.88 | $99.88 | 65,116 |
| 2021-07-28 | $98.32 | $99.80 | $97.50 | $99.41 | $99.41 | 110,418 |
| 2021-07-27 | $97.90 | $98.76 | $96.46 | $98.55 | $98.55 | 90,139 |
| 2021-07-26 | $95.75 | $97.27 | $95.75 | $97.15 | $97.15 | 52,857 |
| 2021-07-23 | $95.07 | $95.62 | $93.78 | $95.48 | $95.48 | 89,610 |
| 2021-07-22 | $96.53 | $96.73 | $94.60 | $94.79 | $94.79 | 70,249 |
| 2021-07-21 | $96.11 | $97.04 | $96.08 | $96.56 | $96.56 | 63,739 |
| 2021-07-20 | $94.61 | $96.89 | $94.61 | $95.88 | $95.88 | 144,009 |
| 2021-07-19 | $96.19 | $96.77 | $94.22 | $94.59 | $94.59 | 140,103 |
| 2021-07-16 | $98.37 | $98.37 | $96.33 | $97.05 | $97.05 | 85,925 |
| 2021-07-15 | $98.63 | $98.83 | $97.09 | $97.67 | $97.67 | 88,653 |
| 2021-07-14 | $99.48 | $100.23 | $98.69 | $99.04 | $99.04 | 40,092 |
| 2021-07-13 | $99.53 | $100.20 | $98.57 | $98.85 | $98.85 | 96,137 |
| 2021-07-12 | $99.93 | $100.04 | $99.00 | $99.99 | $99.99 | 72,494 |
| 2021-07-09 | $99.85 | $100.55 | $99.52 | $100.07 | $100.07 | 47,690 |
| 2021-07-08 | $98.27 | $99.85 | $98.27 | $99.47 | $99.47 | 107,755 |
| 2021-07-07 | $100.08 | $100.54 | $98.71 | $99.32 | $99.32 | 75,157 |
| 2021-07-06 | $99.95 | $101.04 | $98.55 | $99.91 | $99.91 | 68,319 |
| 2021-07-02 | $101.09 | $101.09 | $100.08 | $100.24 | $100.24 | 58,291 |
| 2021-07-01 | $101.64 | $101.64 | $99.81 | $100.53 | $100.53 | 96,500 |
| 2021-06-30 | $100.13 | $101.80 | $100.13 | $101.64 | $101.64 | 106,675 |
| 2021-06-29 | $100.76 | $100.95 | $99.62 | $100.13 | $100.13 | 54,453 |
| 2021-06-28 | $100.93 | $100.93 | $99.56 | $100.40 | $100.40 | 77,746 |
| 2021-06-25 | $99.19 | $100.65 | $99.11 | $100.44 | $100.44 | 768,412 |
| 2021-06-24 | $98.31 | $98.84 | $97.29 | $98.84 | $98.84 | 67,742 |
| 2021-06-23 | $98.27 | $98.56 | $97.71 | $97.72 | $97.72 | 59,850 |
| 2021-06-22 | $98.95 | $99.11 | $97.24 | $98.37 | $98.37 | 77,384 |
| 2021-06-21 | $99.02 | $100.26 | $98.09 | $99.20 | $99.20 | 107,761 |
| 2021-06-18 | $101.14 | $101.14 | $98.17 | $98.36 | $98.36 | 328,325 |
| 2021-06-17 | $101.75 | $102.16 | $100.69 | $101.96 | $101.96 | 133,327 |
| 2021-06-16 | $100.92 | $102.24 | $99.89 | $101.75 | $101.75 | 112,765 |
| 2021-06-15 | $98.23 | $100.65 | $97.96 | $100.59 | $100.59 | 120,492 |
| 2021-06-14 | $98.11 | $99.81 | $97.75 | $97.94 | $97.94 | 172,718 |
| 2021-06-11 | $96.98 | $98.38 | $96.98 | $98.21 | $98.21 | 93,843 |
| 2021-06-10 | $96.65 | $97.25 | $96.55 | $96.93 | $96.93 | 63,573 |
| 2021-06-09 | $96.00 | $97.10 | $96.00 | $96.46 | $96.46 | 63,961 |
| 2021-06-08 | $96.38 | $96.45 | $95.13 | $96.06 | $96.06 | 94,445 |
| 2021-06-07 | $97.02 | $97.58 | $95.63 | $96.33 | $96.33 | 91,631 |
| 2021-06-04 | $97.25 | $97.25 | $96.39 | $96.96 | $96.96 | 35,872 |
| 2021-06-03 | $95.63 | $97.53 | $95.04 | $97.11 | $97.11 | 70,894 |
| 2021-06-02 | $96.98 | $97.88 | $95.67 | $96.15 | $96.15 | 48,384 |
| 2021-06-01 | $96.91 | $97.42 | $95.41 | $96.77 | $96.77 | 71,857 |
| 2021-05-28 | $97.02 | $97.48 | $95.44 | $96.36 | $96.36 | 37,694 |
| 2021-05-27 | $97.14 | $97.88 | $96.66 | $96.68 | $96.68 | 59,979 |
| 2021-05-26 | $95.78 | $96.68 | $94.92 | $96.58 | $96.58 | 51,764 |
| 2021-05-25 | $95.81 | $95.81 | $94.72 | $95.49 | $95.49 | 173,161 |
| 2021-05-24 | $95.65 | $95.78 | $94.18 | $95.36 | $95.36 | 37,671 |
| 2021-05-21 | $95.25 | $95.71 | $94.05 | $95.14 | $95.14 | 63,654 |
| 2021-05-20 | $94.45 | $95.38 | $94.43 | $95.17 | $95.17 | 61,240 |
| 2021-05-19 | $93.38 | $95.01 | $92.45 | $94.73 | $94.73 | 63,481 |
| 2021-05-18 | $95.48 | $96.36 | $94.24 | $94.25 | $94.25 | 59,553 |
| 2021-05-17 | $95.07 | $96.08 | $95.07 | $95.57 | $95.57 | 58,959 |
| 2021-05-14 | $95.32 | $96.25 | $92.62 | $95.64 | $95.64 | 75,395 |
| 2021-05-13 | $92.50 | $95.30 | $92.50 | $94.87 | $94.87 | 83,989 |
| 2021-05-12 | $95.60 | $96.44 | $91.95 | $92.22 | $92.22 | 267,956 |
| 2021-05-11 | $94.84 | $96.72 | $94.12 | $95.98 | $95.98 | 85,755 |
| 2021-05-10 | $96.49 | $96.75 | $95.37 | $95.79 | $95.79 | 84,503 |
| 2021-05-07 | $96.76 | $97.68 | $93.58 | $96.48 | $96.48 | 105,163 |
| 2021-05-06 | $95.44 | $96.92 | $94.36 | $96.78 | $96.78 | 87,574 |
| 2021-05-05 | $95.00 | $95.99 | $94.60 | $95.34 | $95.34 | 90,455 |
| 2021-05-04 | $95.80 | $95.97 | $94.10 | $94.65 | $94.65 | 51,115 |
| 2021-05-03 | $96.79 | $96.79 | $95.37 | $95.60 | $95.60 | 170,762 |
| 2021-04-30 | $97.27 | $97.98 | $95.84 | $96.57 | $96.57 | 101,917 |
| 2021-04-29 | $98.40 | $101.48 | $95.71 | $96.88 | $96.88 | 143,392 |
| 2021-04-28 | $100.30 | $101.78 | $99.71 | $100.89 | $100.89 | 144,431 |
| 2021-04-27 | $100.64 | $101.66 | $100.00 | $100.86 | $100.86 | 118,050 |
| 2021-04-26 | $99.44 | $101.00 | $98.77 | $99.80 | $99.80 | 79,805 |
| 2021-04-23 | $98.08 | $99.95 | $97.65 | $99.21 | $99.21 | 64,744 |
| 2021-04-22 | $97.94 | $99.21 | $96.80 | $97.76 | $97.76 | 55,455 |
| 2021-04-21 | $97.50 | $98.63 | $97.50 | $97.67 | $97.67 | 48,255 |
| 2021-04-20 | $98.88 | $99.52 | $96.89 | $97.24 | $97.24 | 55,360 |
| 2021-04-19 | $98.74 | $99.25 | $98.01 | $99.22 | $99.22 | 56,850 |
| 2021-04-16 | $99.70 | $99.70 | $98.40 | $98.67 | $98.67 | 45,958 |
| 2021-04-15 | $97.30 | $98.99 | $96.40 | $98.83 | $98.83 | 75,531 |
| 2021-04-14 | $96.80 | $97.26 | $96.43 | $96.62 | $96.62 | 43,681 |
| 2021-04-13 | $97.14 | $97.14 | $95.10 | $96.45 | $96.45 | 87,269 |
| 2021-04-12 | $96.67 | $97.49 | $96.61 | $96.90 | $96.90 | 60,563 |
| 2021-04-09 | $97.05 | $97.32 | $96.15 | $97.17 | $97.17 | 70,175 |
| 2021-04-08 | $96.48 | $96.96 | $96.00 | $96.80 | $96.80 | 132,535 |
| 2021-04-07 | $96.71 | $97.19 | $95.62 | $96.02 | $96.02 | 83,320 |
| 2021-04-06 | $97.20 | $97.66 | $95.89 | $96.85 | $96.85 | 81,204 |
| 2021-04-05 | $96.99 | $98.25 | $96.59 | $97.24 | $97.24 | 91,354 |
| 2021-04-01 | $96.71 | $97.28 | $96.14 | $96.91 | $96.91 | 66,215 |
| 2021-03-31 | $97.06 | $100.00 | $95.35 | $96.10 | $96.10 | 128,002 |
| 2021-03-30 | $97.46 | $97.46 | $96.05 | $96.65 | $96.65 | 82,253 |
| 2021-03-29 | $97.61 | $99.10 | $96.66 | $97.19 | $97.19 | 77,739 |
| 2021-03-26 | $97.26 | $98.08 | $95.40 | $97.94 | $97.94 | 84,078 |
| 2021-03-25 | $95.97 | $97.34 | $95.21 | $96.38 | $96.38 | 78,526 |
| 2021-03-24 | $97.77 | $98.82 | $96.05 | $96.33 | $96.33 | 85,820 |
| 2021-03-23 | $98.00 | $100.66 | $96.31 | $96.88 | $96.88 | 94,777 |
| 2021-03-22 | $98.95 | $99.68 | $96.49 | $97.57 | $97.57 | 61,674 |
| 2021-03-19 | $95.09 | $99.77 | $95.09 | $98.75 | $98.75 | 196,876 |
| 2021-03-18 | $99.18 | $100.67 | $97.17 | $98.74 | $98.74 | 50,271 |
| 2021-03-17 | $98.64 | $100.43 | $97.47 | $100.02 | $100.02 | 69,509 |
| 2021-03-16 | $99.19 | $100.50 | $98.25 | $99.62 | $99.62 | 113,334 |
| 2021-03-15 | $97.44 | $99.43 | $96.67 | $99.14 | $99.14 | 69,538 |
| 2021-03-12 | $97.36 | $98.81 | $96.45 | $97.89 | $97.89 | 63,322 |
| 2021-03-11 | $98.70 | $99.18 | $96.78 | $97.33 | $97.33 | 82,403 |
| 2021-03-10 | $97.50 | $99.06 | $97.20 | $98.36 | $98.36 | 68,340 |
| 2021-03-09 | $97.54 | $99.37 | $95.83 | $97.11 | $97.11 | 78,705 |
| 2021-03-08 | $97.14 | $98.11 | $96.38 | $97.28 | $97.28 | 122,310 |
| 2021-03-05 | $94.94 | $96.67 | $94.39 | $96.35 | $96.35 | 158,703 |
| 2021-03-04 | $93.26 | $94.30 | $92.83 | $93.86 | $93.86 | 118,276 |
| 2021-03-03 | $92.96 | $94.15 | $92.38 | $92.85 | $92.85 | 80,464 |
| 2021-03-02 | $95.00 | $95.00 | $92.62 | $93.11 | $93.11 | 127,499 |
| 2021-03-01 | $95.96 | $96.62 | $94.30 | $95.00 | $95.00 | 90,559 |
| 2021-02-26 | $96.39 | $96.95 | $94.07 | $94.62 | $94.62 | 135,100 |
| 2021-02-25 | $96.51 | $98.00 | $95.58 | $96.39 | $96.39 | 114,485 |
| 2021-02-24 | $95.31 | $96.75 | $95.24 | $96.31 | $96.31 | 61,169 |
| 2021-02-23 | $92.92 | $95.40 | $92.30 | $94.78 | $94.78 | 98,555 |
| 2021-02-22 | $92.82 | $94.08 | $92.14 | $93.55 | $93.55 | 61,124 |
| 2021-02-19 | $93.90 | $95.23 | $92.39 | $92.65 | $92.65 | 99,094 |
| 2021-02-18 | $93.50 | $94.22 | $91.75 | $93.94 | $93.94 | 83,037 |
| 2021-02-17 | $94.18 | $95.27 | $93.27 | $93.76 | $93.76 | 57,456 |
| 2021-02-16 | $94.37 | $94.87 | $93.85 | $94.87 | $94.87 | 63,924 |
| 2021-02-12 | $92.01 | $93.97 | $92.00 | $93.83 | $93.83 | 106,658 |
| 2021-02-11 | $94.13 | $94.47 | $91.52 | $92.38 | $92.38 | 94,447 |
| 2021-02-10 | $94.16 | $94.71 | $92.78 | $93.33 | $93.33 | 91,581 |
| 2021-02-09 | $95.13 | $95.13 | $93.14 | $93.98 | $93.98 | 76,439 |
| 2021-02-08 | $93.53 | $96.67 | $93.53 | $95.60 | $95.60 | 120,003 |
| 2021-02-05 | $93.99 | $94.50 | $92.22 | $93.40 | $93.40 | 102,012 |
| 2021-02-04 | $89.76 | $93.41 | $89.76 | $93.32 | $93.32 | 97,479 |
| 2021-02-03 | $90.85 | $91.21 | $89.78 | $90.00 | $90.00 | 112,272 |
| 2021-02-02 | $92.64 | $92.64 | $90.32 | $91.47 | $91.47 | 97,128 |
| 2021-02-01 | $89.96 | $92.48 | $89.21 | $92.10 | $92.10 | 96,009 |
| 2021-01-29 | $91.88 | $92.24 | $89.10 | $90.02 | $90.02 | 164,837 |
| 2021-01-28 | $97.50 | $97.50 | $89.98 | $90.85 | $90.85 | 185,712 |
| 2021-01-27 | $92.02 | $94.50 | $92.02 | $93.60 | $93.60 | 129,336 |
| 2021-01-26 | $94.24 | $94.49 | $92.76 | $93.40 | $93.40 | 65,029 |
| 2021-01-25 | $92.64 | $94.47 | $91.84 | $94.26 | $94.26 | 90,573 |
| 2021-01-22 | $91.80 | $92.86 | $91.00 | $92.61 | $92.61 | 57,392 |
| 2021-01-21 | $93.48 | $93.50 | $91.79 | $92.56 | $92.56 | 57,096 |
| 2021-01-20 | $93.44 | $94.50 | $92.86 | $93.33 | $93.33 | 72,040 |
| 2021-01-19 | $94.02 | $94.44 | $92.19 | $93.03 | $93.03 | 76,579 |
| 2021-01-15 | $93.96 | $94.25 | $92.64 | $93.62 | $93.62 | 64,343 |
| 2021-01-14 | $94.85 | $95.50 | $94.70 | $94.99 | $94.99 | 61,469 |
| 2021-01-13 | $93.25 | $94.55 | $92.34 | $94.39 | $94.39 | 54,941 |
| 2021-01-12 | $94.71 | $95.50 | $92.85 | $93.80 | $93.80 | 137,482 |
| 2021-01-11 | $94.53 | $95.95 | $94.19 | $94.74 | $94.74 | 34,781 |
| 2021-01-08 | $96.92 | $97.36 | $94.87 | $95.71 | $95.71 | 89,710 |
| 2021-01-07 | $96.76 | $98.26 | $95.20 | $96.70 | $96.70 | 61,789 |
| 2021-01-06 | $94.64 | $96.96 | $94.64 | $96.13 | $96.13 | 119,598 |
| 2021-01-05 | $91.50 | $94.57 | $91.19 | $93.35 | $93.35 | 72,933 |
| 2021-01-04 | $93.94 | $94.00 | $90.57 | $91.58 | $91.58 | 90,422 |
| 2020-12-31 | $92.63 | $93.77 | $91.90 | $93.22 | $93.22 | 47,746 |
| 2020-12-30 | $92.75 | $93.74 | $92.49 | $93.01 | $93.01 | 55,210 |
| 2020-12-29 | $94.05 | $94.75 | $92.18 | $92.69 | $92.69 | 78,282 |
| 2020-12-28 | $93.72 | $94.87 | $92.10 | $93.50 | $93.50 | 70,262 |
| 2020-12-24 | $93.79 | $94.73 | $92.55 | $93.10 | $93.10 | 16,058 |
| 2020-12-23 | $91.68 | $93.99 | $91.68 | $93.54 | $93.54 | 95,981 |
| 2020-12-22 | $91.87 | $92.51 | $90.94 | $90.95 | $90.95 | 66,199 |
| 2020-12-21 | $90.30 | $91.68 | $89.10 | $91.18 | $91.18 | 81,397 |
| 2020-12-18 | $92.78 | $93.30 | $91.85 | $92.01 | $92.01 | 364,556 |
| 2020-12-17 | $92.14 | $93.07 | $91.79 | $92.40 | $92.40 | 68,299 |
| 2020-12-16 | $92.21 | $92.75 | $91.47 | $91.76 | $91.76 | 59,816 |
| 2020-12-15 | $91.43 | $92.49 | $90.00 | $92.09 | $92.09 | 131,687 |
| 2020-12-14 | $93.05 | $93.87 | $90.73 | $91.00 | $91.00 | 104,629 |
| 2020-12-11 | $92.28 | $93.28 | $92.13 | $92.32 | $92.32 | 62,625 |
| 2020-12-10 | $92.88 | $92.97 | $91.56 | $92.41 | $92.41 | 66,517 |
| 2020-12-09 | $92.89 | $93.59 | $90.73 | $91.41 | $91.41 | 114,248 |
| 2020-12-08 | $90.49 | $92.13 | $90.49 | $92.10 | $92.10 | 90,401 |
| 2020-12-07 | $89.49 | $91.31 | $88.69 | $91.17 | $91.17 | 82,719 |
| 2020-12-04 | $87.77 | $90.09 | $87.59 | $89.79 | $89.79 | 47,595 |
| 2020-12-03 | $88.20 | $88.77 | $87.53 | $87.69 | $87.69 | 74,099 |
| 2020-12-02 | $88.24 | $88.64 | $87.56 | $88.35 | $88.35 | 45,124 |
| 2020-12-01 | $89.01 | $89.05 | $87.49 | $88.41 | $88.41 | 127,602 |
| 2020-11-30 | $88.25 | $89.01 | $87.51 | $88.10 | $88.10 | 133,315 |
| 2020-11-27 | $89.01 | $89.99 | $88.37 | $88.86 | $88.86 | 37,464 |
| 2020-11-25 | $89.03 | $89.72 | $88.63 | $89.15 | $89.15 | 74,498 |
| 2020-11-24 | $88.45 | $89.75 | $88.45 | $89.47 | $89.47 | 119,104 |
| 2020-11-23 | $86.36 | $87.70 | $85.50 | $87.53 | $87.53 | 74,136 |
| 2020-11-20 | $84.90 | $85.99 | $84.34 | $85.59 | $85.59 | 68,258 |
| 2020-11-19 | $85.54 | $85.89 | $84.29 | $85.43 | $85.43 | 62,931 |
| 2020-11-18 | $86.80 | $87.04 | $85.33 | $85.40 | $85.40 | 79,972 |
| 2020-11-17 | $86.34 | $88.04 | $85.63 | $86.74 | $86.74 | 95,175 |
| 2020-11-16 | $85.00 | $87.10 | $84.60 | $87.10 | $87.10 | 140,949 |
| 2020-11-13 | $83.72 | $84.90 | $83.06 | $84.84 | $84.84 | 72,599 |
| 2020-11-12 | $84.27 | $84.27 | $81.76 | $82.32 | $82.32 | 82,274 |
| 2020-11-11 | $86.68 | $86.70 | $84.20 | $84.95 | $84.95 | 43,819 |
| 2020-11-10 | $85.19 | $87.39 | $84.52 | $86.35 | $86.35 | 197,641 |
| 2020-11-09 | $84.25 | $86.43 | $82.12 | $84.49 | $84.49 | 221,127 |
| 2020-11-06 | $82.16 | $82.83 | $80.18 | $80.59 | $80.59 | 75,190 |
| 2020-11-05 | $80.72 | $83.03 | $80.72 | $81.80 | $81.80 | 85,284 |
| 2020-11-04 | $80.84 | $81.72 | $80.17 | $80.65 | $80.65 | 49,000 |
| 2020-11-03 | $81.46 | $82.09 | $80.80 | $81.59 | $81.59 | 121,853 |
| 2020-11-02 | $77.95 | $80.39 | $77.95 | $80.28 | $80.28 | 93,160 |
| 2020-10-30 | $80.70 | $81.43 | $76.31 | $77.16 | $77.16 | 143,070 |
| 2020-10-29 | $78.08 | $82.13 | $78.08 | $81.10 | $81.10 | 148,756 |
| 2020-10-28 | $78.76 | $78.76 | $77.18 | $77.28 | $77.28 | 94,315 |
| 2020-10-27 | $79.46 | $80.42 | $79.44 | $80.08 | $80.08 | 165,423 |
| 2020-10-26 | $80.12 | $80.54 | $78.53 | $79.49 | $79.49 | 136,566 |
| 2020-10-23 | $80.19 | $81.38 | $79.91 | $81.07 | $81.07 | 42,830 |
| 2020-10-22 | $79.61 | $80.54 | $79.04 | $80.27 | $80.27 | 79,755 |
| 2020-10-21 | $80.91 | $81.24 | $79.73 | $79.75 | $79.75 | 51,514 |
| 2020-10-20 | $80.90 | $81.52 | $79.66 | $80.70 | $80.70 | 138,208 |
| 2020-10-19 | $81.09 | $81.64 | $80.17 | $80.41 | $80.41 | 120,403 |
| 2020-10-16 | $79.98 | $81.36 | $79.58 | $80.91 | $80.91 | 86,343 |
| 2020-10-15 | $78.90 | $80.24 | $78.42 | $80.10 | $80.10 | 48,224 |
| 2020-10-14 | $80.03 | $80.50 | $79.53 | $79.70 | $79.70 | 66,842 |
| 2020-10-13 | $81.11 | $81.52 | $80.03 | $80.12 | $80.12 | 82,064 |
| 2020-10-12 | $80.67 | $81.85 | $80.18 | $81.69 | $81.69 | 56,715 |
| 2020-10-09 | $81.21 | $81.61 | $80.14 | $80.50 | $80.50 | 140,959 |
| 2020-10-08 | $80.13 | $81.08 | $80.13 | $80.93 | $80.93 | 78,143 |
| 2020-10-07 | $79.78 | $80.36 | $79.39 | $79.78 | $79.78 | 93,988 |
| 2020-10-06 | $79.40 | $80.54 | $78.86 | $79.33 | $79.33 | 89,781 |
| 2020-10-05 | $78.78 | $79.22 | $78.28 | $79.06 | $79.06 | 168,517 |
| 2020-10-02 | $76.93 | $78.42 | $76.93 | $78.04 | $78.04 | 65,317 |
| 2020-10-01 | $78.25 | $78.56 | $76.99 | $78.01 | $78.01 | 104,550 |
| 2020-09-30 | $78.00 | $78.91 | $77.45 | $77.61 | $77.61 | 92,851 |
| 2020-09-29 | $78.25 | $78.59 | $77.04 | $77.65 | $77.65 | 135,975 |
| 2020-09-28 | $77.78 | $78.64 | $77.78 | $78.26 | $78.26 | 98,833 |
| 2020-09-25 | $76.76 | $77.50 | $76.54 | $77.00 | $77.00 | 70,067 |
| 2020-09-24 | $76.31 | $77.95 | $76.31 | $77.21 | $77.21 | 157,078 |
| 2020-09-23 | $78.55 | $78.82 | $76.19 | $76.30 | $76.30 | 157,690 |
| 2020-09-22 | $78.61 | $79.12 | $77.26 | $78.34 | $78.34 | 156,819 |
| 2020-09-21 | $78.80 | $78.91 | $76.39 | $78.32 | $78.32 | 167,120 |
| 2020-09-18 | $81.20 | $81.69 | $79.33 | $80.19 | $80.19 | 335,283 |
| 2020-09-17 | $78.95 | $81.13 | $78.57 | $80.62 | $80.62 | 143,992 |
| 2020-09-16 | $79.29 | $80.74 | $79.14 | $80.00 | $80.00 | 111,450 |
| 2020-09-15 | $79.70 | $80.16 | $78.93 | $79.11 | $79.11 | 134,782 |
| 2020-09-14 | $77.50 | $79.00 | $77.50 | $78.90 | $78.90 | 151,183 |
| 2020-09-11 | $77.08 | $78.52 | $76.54 | $77.46 | $77.46 | 125,333 |
| 2020-09-10 | $77.47 | $77.97 | $76.74 | $76.74 | $76.74 | 101,038 |
| 2020-09-09 | $76.66 | $77.82 | $76.24 | $77.30 | $77.30 | 158,460 |
| 2020-09-08 | $77.06 | $77.51 | $75.51 | $76.24 | $76.24 | 142,978 |
| 2020-09-04 | $79.56 | $79.68 | $76.92 | $77.65 | $77.65 | 175,198 |
| 2020-09-03 | $80.29 | $80.29 | $78.25 | $78.77 | $78.77 | 153,696 |
| 2020-09-02 | $78.64 | $80.67 | $78.64 | $80.22 | $80.22 | 149,786 |
| 2020-09-01 | $78.52 | $79.12 | $77.69 | $78.60 | $78.60 | 185,528 |
| 2020-08-31 | $78.50 | $79.33 | $78.42 | $78.75 | $78.75 | 164,996 |
| 2020-08-28 | $78.51 | $78.78 | $77.55 | $78.76 | $78.76 | 82,368 |
| 2020-08-27 | $76.83 | $77.93 | $75.94 | $77.83 | $77.83 | 190,275 |
| 2020-08-26 | $75.56 | $76.35 | $74.51 | $76.24 | $76.24 | 148,309 |
| 2020-08-25 | $76.09 | $76.22 | $74.32 | $75.47 | $75.47 | 173,371 |
| 2020-08-24 | $74.60 | $75.70 | $73.45 | $75.64 | $75.64 | 124,609 |
| 2020-08-21 | $75.16 | $75.16 | $72.00 | $75.01 | $75.01 | 262,268 |
| 2020-08-20 | $75.25 | $76.64 | $74.69 | $74.69 | $74.69 | 163,723 |
| 2020-08-19 | $76.57 | $77.22 | $75.45 | $75.96 | $75.96 | 155,560 |
| 2020-08-18 | $77.02 | $77.08 | $75.96 | $76.71 | $76.71 | 130,923 |
| 2020-08-17 | $78.75 | $78.76 | $77.18 | $77.33 | $77.33 | 59,468 |
| 2020-08-14 | $77.56 | $79.49 | $77.40 | $78.91 | $78.91 | 107,917 |
| 2020-08-13 | $78.46 | $78.97 | $77.67 | $77.72 | $77.72 | 63,205 |
| 2020-08-12 | $79.07 | $79.65 | $78.13 | $78.88 | $78.88 | 107,786 |
| 2020-08-11 | $79.49 | $80.00 | $77.89 | $78.25 | $78.25 | 127,401 |
| 2020-08-10 | $77.97 | $78.94 | $77.67 | $78.59 | $78.59 | 106,183 |
| 2020-08-07 | $74.10 | $78.00 | $74.10 | $77.97 | $77.97 | 178,597 |
| 2020-08-06 | $72.34 | $74.27 | $72.23 | $74.18 | $74.18 | 282,301 |
| 2020-08-05 | $72.69 | $73.61 | $71.74 | $72.59 | $72.59 | 155,972 |
| 2020-08-04 | $71.50 | $72.49 | $70.51 | $71.88 | $71.88 | 128,837 |
| 2020-08-03 | $70.92 | $71.78 | $70.13 | $71.38 | $71.38 | 161,098 |
| 2020-07-31 | $70.43 | $70.96 | $68.15 | $70.96 | $70.96 | 134,935 |
| 2020-07-30 | $68.29 | $70.38 | $68.29 | $70.21 | $70.21 | 88,823 |
| 2020-07-29 | $67.92 | $69.47 | $67.92 | $69.14 | $69.14 | 154,402 |
| 2020-07-28 | $67.67 | $68.45 | $67.05 | $67.70 | $67.70 | 90,466 |
| 2020-07-27 | $67.38 | $68.42 | $66.77 | $67.78 | $67.78 | 120,559 |
| 2020-07-24 | $68.41 | $68.74 | $67.30 | $67.37 | $67.37 | 114,016 |
| 2020-07-23 | $68.10 | $69.56 | $68.00 | $68.75 | $68.75 | 99,505 |
| 2020-07-22 | $67.54 | $68.39 | $67.54 | $67.99 | $67.99 | 151,235 |
| 2020-07-21 | $68.51 | $69.36 | $67.19 | $67.67 | $67.67 | 158,417 |
| 2020-07-20 | $68.37 | $68.95 | $67.01 | $67.86 | $67.86 | 182,741 |
| 2020-07-17 | $68.69 | $69.34 | $68.30 | $68.56 | $68.56 | 170,700 |
| 2020-07-16 | $70.23 | $70.72 | $68.36 | $68.78 | $68.78 | 115,800 |
| 2020-07-15 | $69.76 | $71.19 | $69.59 | $70.39 | $70.39 | 149,900 |
| 2020-07-14 | $67.43 | $68.92 | $66.11 | $68.64 | $68.64 | 381,400 |
| 2020-07-13 | $69.87 | $69.87 | $67.07 | $67.10 | $67.10 | 218,200 |
| 2020-07-10 | $68.93 | $69.50 | $68.14 | $69.39 | $69.39 | 79,100 |
| 2020-07-09 | $69.42 | $69.71 | $67.99 | $69.00 | $69.00 | 219,000 |
| 2020-07-08 | $71.13 | $71.19 | $69.09 | $69.77 | $69.77 | 151,400 |
| 2020-07-07 | $73.76 | $73.93 | $71.18 | $71.21 | $71.21 | 159,300 |
| 2020-07-06 | $75.30 | $75.63 | $71.97 | $74.37 | $74.37 | 127,300 |
| 2020-07-02 | $74.84 | $75.61 | $73.76 | $73.86 | $73.86 | 107,500 |
| 2020-07-01 | $74.64 | $74.64 | $71.22 | $73.56 | $73.56 | 151,300 |
| 2020-06-30 | $73.29 | $74.88 | $73.29 | $74.64 | $74.64 | 87,000 |
| 2020-06-29 | $71.38 | $74.50 | $71.38 | $73.84 | $73.84 | 110,200 |
| 2020-06-26 | $73.31 | $73.96 | $69.90 | $70.13 | $70.13 | 286,753 |
| 2020-06-25 | $71.79 | $73.80 | $71.38 | $73.69 | $73.69 | 193,746 |
| 2020-06-24 | $73.35 | $74.81 | $72.06 | $72.48 | $72.48 | 147,475 |
| 2020-06-23 | $73.41 | $74.35 | $73.22 | $74.12 | $74.12 | 133,321 |
| 2020-06-22 | $73.74 | $73.87 | $72.26 | $72.82 | $72.82 | 143,539 |
| 2020-06-19 | $74.11 | $75.73 | $72.81 | $74.04 | $74.04 | 355,757 |
| 2020-06-18 | $73.44 | $74.24 | $72.20 | $73.15 | $73.15 | 154,290 |
| 2020-06-17 | $74.90 | $75.05 | $73.82 | $74.04 | $74.04 | 125,180 |
| 2020-06-16 | $76.41 | $76.42 | $74.20 | $74.65 | $74.65 | 135,125 |
| 2020-06-15 | $71.76 | $74.57 | $71.66 | $74.21 | $74.21 | 98,197 |
| 2020-06-12 | $76.19 | $76.34 | $72.00 | $73.61 | $73.61 | 145,559 |
| 2020-06-11 | $74.98 | $76.55 | $73.83 | $74.04 | $74.04 | 147,021 |
| 2020-06-10 | $78.83 | $79.00 | $77.02 | $77.50 | $77.50 | 92,789 |
| 2020-06-09 | $79.01 | $80.04 | $77.99 | $78.70 | $78.70 | 138,985 |
| 2020-06-08 | $84.37 | $84.37 | $79.85 | $80.15 | $80.15 | 176,378 |
| 2020-06-05 | $82.75 | $85.01 | $82.75 | $84.37 | $84.37 | 184,489 |
| 2020-06-04 | $79.24 | $80.76 | $79.06 | $80.25 | $80.25 | 133,518 |
| 2020-06-03 | $77.56 | $80.83 | $77.56 | $79.98 | $79.98 | 105,010 |
| 2020-06-02 | $76.42 | $77.54 | $75.92 | $76.77 | $76.77 | 85,090 |
| 2020-06-01 | $75.97 | $76.96 | $75.27 | $76.19 | $76.19 | 97,359 |
| 2020-05-29 | $76.13 | $76.84 | $74.63 | $75.77 | $75.77 | 121,957 |
| 2020-05-28 | $77.35 | $77.71 | $76.31 | $76.51 | $76.51 | 129,748 |
| 2020-05-27 | $76.66 | $77.58 | $75.65 | $76.90 | $76.90 | 124,577 |
| 2020-05-26 | $73.97 | $76.62 | $73.51 | $75.22 | $75.22 | 73,149 |
| 2020-05-22 | $72.56 | $72.56 | $71.16 | $71.71 | $71.71 | 43,482 |
| 2020-05-21 | $72.80 | $73.28 | $71.61 | $72.23 | $72.23 | 110,541 |
| 2020-05-20 | $72.23 | $73.80 | $72.23 | $73.07 | $73.07 | 57,314 |
| 2020-05-19 | $72.85 | $73.24 | $71.70 | $71.90 | $71.90 | 73,608 |
| 2020-05-18 | $71.88 | $73.47 | $71.77 | $73.22 | $73.22 | 97,375 |
| 2020-05-15 | $68.26 | $72.55 | $67.64 | $69.45 | $69.45 | 98,309 |
| 2020-05-14 | $67.73 | $68.70 | $66.29 | $68.62 | $68.62 | 67,970 |
| 2020-05-13 | $70.00 | $70.31 | $68.95 | $69.09 | $69.09 | 100,506 |
| 2020-05-12 | $73.62 | $73.95 | $70.40 | $70.71 | $70.71 | 118,440 |
| 2020-05-11 | $73.91 | $74.43 | $72.49 | $73.47 | $73.47 | 129,353 |
| 2020-05-08 | $71.80 | $75.12 | $71.80 | $74.97 | $74.97 | 83,874 |
| 2020-05-07 | $71.75 | $71.75 | $70.51 | $70.51 | $70.51 | 60,263 |
| 2020-05-06 | $71.84 | $72.71 | $70.65 | $70.87 | $70.87 | 97,848 |
| 2020-05-05 | $72.87 | $73.87 | $71.51 | $71.75 | $71.75 | 133,961 |
| 2020-05-04 | $73.15 | $74.16 | $71.18 | $71.69 | $71.69 | 191,496 |
| 2020-05-01 | $72.00 | $76.60 | $71.98 | $74.37 | $74.37 | 196,923 |
| 2020-04-30 | $75.17 | $76.61 | $72.30 | $72.38 | $72.38 | 157,072 |
| 2020-04-29 | $75.47 | $77.68 | $74.86 | $76.73 | $76.73 | 119,227 |
| 2020-04-28 | $73.53 | $75.38 | $73.27 | $73.67 | $73.67 | 96,777 |
| 2020-04-27 | $73.37 | $73.39 | $71.65 | $72.43 | $72.43 | 130,483 |
| 2020-04-24 | $73.12 | $74.63 | $72.12 | $73.06 | $73.06 | 68,536 |
| 2020-04-23 | $73.53 | $73.80 | $72.41 | $72.84 | $72.84 | 112,089 |
| 2020-04-22 | $71.00 | $72.77 | $69.82 | $72.31 | $72.31 | 94,884 |
| 2020-04-21 | $69.98 | $70.47 | $68.71 | $69.83 | $69.83 | 86,388 |
| 2020-04-20 | $73.52 | $73.52 | $71.23 | $71.66 | $71.66 | 66,542 |
| 2020-04-17 | $73.08 | $74.75 | $72.85 | $74.27 | $74.27 | 64,569 |
| 2020-04-16 | $70.12 | $72.21 | $69.30 | $71.40 | $71.40 | 176,059 |
| 2020-04-15 | $71.14 | $71.93 | $69.33 | $69.43 | $69.43 | 74,384 |
| 2020-04-14 | $72.30 | $73.70 | $71.59 | $72.78 | $72.78 | 78,501 |
| 2020-04-13 | $72.88 | $73.28 | $70.41 | $70.85 | $70.85 | 53,596 |
| 2020-04-09 | $74.15 | $74.15 | $71.02 | $72.54 | $72.54 | 102,560 |
| 2020-04-08 | $69.72 | $72.19 | $67.07 | $71.48 | $71.48 | 76,703 |
| 2020-04-07 | $68.78 | $70.05 | $67.85 | $68.30 | $68.30 | 93,884 |
| 2020-04-06 | $66.94 | $67.29 | $64.93 | $67.16 | $67.16 | 101,734 |
| 2020-04-03 | $66.10 | $67.52 | $63.09 | $64.45 | $64.45 | 87,586 |
| 2020-04-02 | $63.30 | $69.63 | $63.30 | $65.55 | $65.55 | 113,518 |
| 2020-04-01 | $66.61 | $67.55 | $63.13 | $63.74 | $63.74 | 126,368 |
| 2020-03-31 | $67.13 | $69.61 | $66.42 | $68.92 | $68.92 | 174,773 |
| 2020-03-30 | $65.39 | $67.30 | $64.91 | $66.80 | $66.80 | 105,071 |
| 2020-03-27 | $66.27 | $66.30 | $63.89 | $64.64 | $64.64 | 85,717 |
| 2020-03-26 | $65.61 | $68.62 | $64.47 | $68.47 | $68.47 | 152,500 |
| 2020-03-25 | $63.96 | $66.16 | $60.91 | $64.98 | $64.98 | 142,426 |
| 2020-03-24 | $61.76 | $65.46 | $59.94 | $63.96 | $63.96 | 278,553 |
| 2020-03-23 | $54.72 | $59.44 | $54.34 | $59.18 | $59.18 | 157,942 |
| 2020-03-20 | $62.29 | $64.40 | $49.96 | $54.26 | $54.26 | 213,998 |
| 2020-03-19 | $59.69 | $64.80 | $57.91 | $62.11 | $62.11 | 187,415 |
| 2020-03-18 | $59.21 | $60.82 | $57.13 | $59.85 | $59.85 | 223,400 |
| 2020-03-17 | $66.21 | $68.50 | $60.32 | $62.25 | $62.25 | 317,714 |
| 2020-03-16 | $67.35 | $68.92 | $64.75 | $65.09 | $65.09 | 170,011 |
| 2020-03-13 | $72.58 | $73.29 | $69.37 | $73.29 | $73.29 | 185,254 |
| 2020-03-12 | $73.82 | $75.14 | $70.04 | $70.04 | $70.04 | 212,532 |
| 2020-03-11 | $75.98 | $77.97 | $74.25 | $77.59 | $77.59 | 188,771 |
| 2020-03-10 | $79.32 | $82.05 | $73.64 | $77.66 | $77.66 | 335,691 |
| 2020-03-09 | $78.03 | $79.81 | $76.58 | $77.27 | $77.27 | 139,124 |
| 2020-03-06 | $79.06 | $82.59 | $78.89 | $82.12 | $82.12 | 178,568 |
| 2020-03-05 | $81.43 | $82.57 | $79.77 | $81.03 | $81.03 | 159,588 |
| 2020-03-04 | $82.50 | $83.34 | $80.96 | $83.11 | $83.11 | 162,867 |
| 2020-03-03 | $82.15 | $84.32 | $80.50 | $81.67 | $81.67 | 150,004 |
| 2020-03-02 | $81.70 | $82.55 | $80.15 | $82.22 | $82.22 | 152,136 |
| 2020-02-28 | $79.91 | $82.66 | $79.30 | $81.27 | $81.27 | 243,784 |
| 2020-02-27 | $83.03 | $84.83 | $82.11 | $82.11 | $82.11 | 184,374 |
| 2020-02-26 | $85.88 | $86.96 | $84.57 | $84.74 | $84.74 | 140,180 |
| 2020-02-25 | $89.75 | $90.59 | $85.20 | $85.40 | $85.40 | 298,494 |
| 2020-02-24 | $88.43 | $89.60 | $88.20 | $89.26 | $89.26 | 276,478 |
| 2020-02-21 | $90.36 | $91.30 | $89.55 | $90.97 | $90.97 | 420,491 |
| 2020-02-20 | $90.58 | $91.13 | $88.51 | $90.47 | $90.47 | 185,253 |
| 2020-02-19 | $89.61 | $91.50 | $89.61 | $90.99 | $90.99 | 199,056 |
| 2020-02-18 | $88.61 | $89.92 | $88.56 | $89.31 | $89.31 | 193,322 |
| 2020-02-14 | $91.04 | $91.30 | $89.13 | $89.18 | $89.18 | 130,536 |
| 2020-02-13 | $90.77 | $91.78 | $90.20 | $90.86 | $90.86 | 138,831 |
| 2020-02-12 | $91.53 | $92.29 | $90.27 | $91.30 | $91.30 | 230,063 |
| 2020-02-11 | $91.13 | $92.36 | $91.13 | $91.23 | $91.23 | 143,399 |
| 2020-02-10 | $90.74 | $91.13 | $89.51 | $90.83 | $90.83 | 265,262 |
| 2020-02-07 | $89.62 | $91.69 | $89.62 | $91.19 | $91.19 | 189,923 |
| 2020-02-06 | $90.21 | $90.52 | $89.50 | $90.00 | $90.00 | 176,106 |
| 2020-02-05 | $88.96 | $90.20 | $88.27 | $89.76 | $89.76 | 280,007 |
| 2020-02-04 | $90.31 | $91.15 | $87.38 | $88.08 | $88.08 | 254,839 |
| 2020-02-03 | $86.37 | $89.58 | $86.37 | $89.10 | $89.10 | 286,401 |
| 2020-01-31 | $88.64 | $90.28 | $86.46 | $86.54 | $86.54 | 438,783 |
| 2020-01-30 | $92.72 | $93.83 | $88.72 | $88.93 | $88.93 | 370,647 |
| 2020-01-29 | $96.72 | $96.83 | $92.40 | $93.86 | $93.86 | 433,139 |
| 2020-01-28 | $95.13 | $97.34 | $94.27 | $96.30 | $96.30 | 140,795 |
| 2020-01-27 | $95.49 | $96.00 | $94.57 | $94.72 | $94.72 | 121,471 |
| 2020-01-24 | $98.70 | $98.70 | $96.28 | $96.69 | $96.69 | 100,134 |
| 2020-01-23 | $98.40 | $99.39 | $97.64 | $98.69 | $98.69 | 164,676 |
| 2020-01-22 | $100.51 | $100.92 | $98.43 | $98.49 | $98.49 | 253,926 |
| 2020-01-21 | $100.60 | $100.98 | $99.90 | $100.26 | $100.26 | 201,803 |
| 2020-01-17 | $101.33 | $101.33 | $99.67 | $100.58 | $100.58 | 100,213 |
| 2020-01-16 | $100.51 | $101.33 | $100.06 | $100.79 | $100.79 | 81,685 |
| 2020-01-15 | $100.33 | $101.19 | $99.75 | $99.99 | $99.99 | 117,141 |
| 2020-01-14 | $101.14 | $101.63 | $100.17 | $100.58 | $100.58 | 99,382 |
| 2020-01-13 | $100.33 | $101.76 | $100.26 | $101.31 | $101.31 | 101,300 |
| 2020-01-10 | $101.41 | $101.81 | $99.97 | $100.56 | $100.56 | 59,740 |
| 2020-01-09 | $100.68 | $101.85 | $100.04 | $101.17 | $101.17 | 140,975 |
| 2020-01-08 | $101.09 | $101.69 | $99.84 | $99.94 | $99.94 | 129,732 |
| 2020-01-07 | $102.14 | $102.17 | $100.62 | $100.80 | $100.80 | 83,629 |
| 2020-01-06 | $100.82 | $102.61 | $100.14 | $102.42 | $102.42 | 87,789 |
| 2020-01-03 | $101.29 | $101.99 | $101.00 | $101.31 | $101.31 | 90,847 |
| 2020-01-02 | $101.36 | $102.17 | $100.90 | $102.17 | $102.17 | 72,680 |
| 2019-12-31 | $100.25 | $101.56 | $100.25 | $100.74 | $100.74 | 85,949 |
| 2019-12-30 | $101.08 | $101.08 | $99.98 | $100.32 | $100.32 | 66,208 |
| 2019-12-27 | $101.65 | $102.12 | $100.78 | $101.17 | $101.17 | 66,384 |
| 2019-12-26 | $101.74 | $102.51 | $101.22 | $101.77 | $101.77 | 57,809 |
| 2019-12-24 | $101.82 | $101.91 | $101.41 | $101.91 | $101.91 | 50,396 |
| 2019-12-23 | $102.11 | $102.35 | $100.54 | $101.86 | $101.86 | 70,067 |
| 2019-12-20 | $100.96 | $102.81 | $100.65 | $102.08 | $102.08 | 464,801 |
| 2019-12-19 | $100.70 | $101.02 | $100.17 | $100.69 | $100.69 | 155,302 |
| 2019-12-18 | $100.26 | $101.17 | $99.77 | $101.01 | $101.01 | 87,061 |
| 2019-12-17 | $100.68 | $101.06 | $99.73 | $100.55 | $100.55 | 138,136 |
| 2019-12-16 | $100.72 | $101.39 | $99.84 | $100.56 | $100.56 | 122,676 |
| 2019-12-13 | $100.04 | $101.12 | $99.79 | $100.60 | $100.60 | 76,155 |
| 2019-12-12 | $100.58 | $101.20 | $98.84 | $99.92 | $99.92 | 141,291 |
| 2019-12-11 | $99.46 | $100.64 | $99.23 | $100.38 | $100.38 | 66,170 |
| 2019-12-10 | $100.04 | $100.68 | $99.40 | $99.68 | $99.68 | 97,341 |
| 2019-12-09 | $100.70 | $101.10 | $100.10 | $100.18 | $100.18 | 102,905 |
| 2019-12-06 | $99.37 | $100.98 | $99.37 | $100.94 | $100.94 | 121,459 |
| 2019-12-05 | $99.75 | $100.36 | $98.62 | $98.79 | $98.79 | 72,557 |
| 2019-12-04 | $98.84 | $100.31 | $98.73 | $99.62 | $99.62 | 122,709 |
| 2019-12-03 | $98.00 | $99.40 | $98.00 | $98.76 | $98.76 | 91,497 |
| 2019-12-02 | $99.55 | $99.95 | $98.66 | $98.76 | $98.76 | 174,323 |
| 2019-11-29 | $99.76 | $100.46 | $99.15 | $99.49 | $99.49 | 52,528 |
| 2019-11-27 | $99.98 | $100.41 | $99.42 | $100.16 | $100.16 | 72,791 |
| 2019-11-26 | $100.26 | $100.88 | $97.97 | $99.93 | $99.93 | 141,200 |
| 2019-11-25 | $97.71 | $100.51 | $97.71 | $100.26 | $100.26 | 172,610 |
| 2019-11-22 | $97.69 | $98.05 | $97.07 | $97.85 | $97.85 | 92,668 |
| 2019-11-21 | $98.36 | $98.36 | $96.88 | $97.77 | $97.77 | 117,828 |
| 2019-11-20 | $97.88 | $98.65 | $97.66 | $98.29 | $98.29 | 153,432 |
| 2019-11-19 | $97.67 | $98.24 | $97.51 | $98.14 | $98.14 | 143,058 |
| 2019-11-18 | $97.88 | $98.10 | $97.26 | $97.73 | $97.73 | 94,335 |
| 2019-11-15 | $97.53 | $98.01 | $97.32 | $97.67 | $97.67 | 125,113 |
| 2019-11-14 | $96.90 | $97.36 | $96.38 | $97.15 | $97.15 | 98,907 |
| 2019-11-13 | $96.07 | $97.84 | $96.05 | $97.19 | $97.19 | 92,782 |
| 2019-11-12 | $96.27 | $96.73 | $95.37 | $96.15 | $96.15 | 161,300 |
| 2019-11-11 | $95.16 | $96.52 | $94.00 | $96.50 | $96.50 | 97,624 |
| 2019-11-08 | $95.04 | $95.97 | $95.04 | $95.63 | $95.63 | 85,587 |
| 2019-11-07 | $96.83 | $97.31 | $95.13 | $95.29 | $95.29 | 74,637 |
| 2019-11-06 | $95.14 | $96.72 | $94.99 | $96.52 | $96.52 | 102,327 |
| 2019-11-05 | $96.23 | $97.17 | $95.11 | $95.52 | $95.52 | 170,340 |
| 2019-11-04 | $99.52 | $99.94 | $95.52 | $95.99 | $95.99 | 256,050 |
| 2019-11-01 | $99.60 | $100.61 | $98.95 | $99.43 | $99.43 | 139,520 |
| 2019-10-31 | $99.62 | $99.74 | $98.07 | $99.24 | $99.24 | 139,038 |
| 2019-10-30 | $99.88 | $100.48 | $98.35 | $99.72 | $99.72 | 142,319 |
| 2019-10-29 | $100.65 | $101.61 | $99.00 | $99.46 | $99.46 | 164,769 |
| 2019-10-28 | $100.76 | $101.37 | $99.23 | $100.52 | $100.52 | 202,622 |
| 2019-10-25 | $99.99 | $102.01 | $98.15 | $100.91 | $100.91 | 339,657 |
| 2019-10-24 | $96.76 | $96.76 | $93.98 | $95.06 | $95.06 | 131,959 |
| 2019-10-23 | $96.63 | $97.83 | $96.53 | $96.55 | $96.55 | 97,405 |
| 2019-10-22 | $98.29 | $99.01 | $96.27 | $96.60 | $96.60 | 137,054 |
| 2019-10-21 | $98.69 | $99.45 | $98.27 | $98.48 | $98.48 | 79,944 |
| 2019-10-18 | $99.73 | $100.24 | $98.04 | $98.35 | $98.35 | 79,110 |
| 2019-10-17 | $98.38 | $100.21 | $98.38 | $100.03 | $100.03 | 117,362 |
| 2019-10-16 | $98.53 | $99.60 | $97.72 | $98.12 | $98.12 | 115,393 |
| 2019-10-15 | $96.95 | $99.78 | $96.95 | $98.83 | $98.83 | 142,062 |
| 2019-10-14 | $96.72 | $97.11 | $95.92 | $96.91 | $96.91 | 93,434 |
| 2019-10-11 | $97.33 | $98.35 | $96.59 | $96.97 | $96.97 | 95,430 |
| 2019-10-10 | $96.69 | $96.74 | $96.07 | $96.54 | $96.54 | 113,450 |
| 2019-10-09 | $97.33 | $97.95 | $96.37 | $96.68 | $96.68 | 88,273 |
| 2019-10-08 | $98.07 | $98.18 | $96.92 | $97.07 | $97.07 | 118,176 |
| 2019-10-07 | $98.79 | $99.55 | $98.22 | $98.52 | $98.52 | 116,948 |
| 2019-10-04 | $99.82 | $100.10 | $98.17 | $99.01 | $99.01 | 97,987 |
| 2019-10-03 | $98.98 | $99.84 | $97.96 | $99.47 | $99.47 | 133,259 |
| 2019-10-02 | $98.82 | $99.09 | $97.84 | $99.05 | $99.05 | 176,878 |
| 2019-10-01 | $102.13 | $102.67 | $99.16 | $99.29 | $99.29 | 172,273 |
| 2019-09-30 | $104.45 | $105.51 | $101.51 | $101.56 | $101.56 | 207,099 |
| 2019-09-27 | $104.17 | $104.70 | $103.70 | $104.23 | $104.23 | 170,253 |
| 2019-09-26 | $105.69 | $105.89 | $103.92 | $104.06 | $104.06 | 118,152 |
| 2019-09-25 | $105.22 | $106.26 | $104.91 | $105.78 | $105.78 | 145,769 |
| 2019-09-24 | $105.66 | $106.73 | $104.93 | $105.30 | $105.30 | 195,064 |
| 2019-09-23 | $105.84 | $106.56 | $104.81 | $105.61 | $105.61 | 205,443 |
| 2019-09-20 | $106.62 | $106.90 | $105.23 | $105.68 | $105.68 | 215,322 |
| 2019-09-19 | $105.02 | $107.03 | $105.02 | $106.20 | $106.20 | 122,537 |
| 2019-09-18 | $104.88 | $106.04 | $103.87 | $104.92 | $104.92 | 146,879 |
| 2019-09-17 | $104.35 | $105.31 | $104.35 | $104.90 | $104.90 | 127,957 |
| 2019-09-16 | $104.48 | $105.67 | $103.99 | $104.75 | $104.75 | 77,130 |
| 2019-09-13 | $105.28 | $105.28 | $103.97 | $104.73 | $104.73 | 128,070 |
| 2019-09-12 | $105.40 | $105.53 | $103.07 | $104.90 | $104.90 | 283,568 |
| 2019-09-11 | $104.70 | $105.81 | $103.89 | $105.20 | $105.20 | 236,013 |
| 2019-09-10 | $106.66 | $106.66 | $103.85 | $104.45 | $104.45 | 174,518 |
| 2019-09-09 | $106.72 | $106.95 | $105.64 | $106.85 | $106.85 | 149,099 |
| 2019-09-06 | $106.80 | $106.80 | $105.79 | $106.06 | $106.06 | 218,065 |
| 2019-09-05 | $106.36 | $107.70 | $105.70 | $106.35 | $106.35 | 142,858 |
| 2019-09-04 | $105.00 | $105.70 | $104.92 | $105.55 | $105.55 | 186,883 |
| 2019-09-03 | $104.28 | $104.51 | $103.48 | $104.47 | $104.47 | 156,620 |
| 2019-08-30 | $105.49 | $105.66 | $104.31 | $105.01 | $105.01 | 138,701 |
| 2019-08-29 | $107.00 | $107.92 | $104.84 | $105.05 | $105.05 | 158,096 |
| 2019-08-28 | $104.01 | $106.97 | $103.46 | $106.38 | $106.38 | 315,182 |
| 2019-08-27 | $102.04 | $105.19 | $101.83 | $104.43 | $104.43 | 318,077 |
| 2019-08-26 | $97.94 | $101.66 | $93.05 | $101.00 | $101.00 | 654,551 |
| 2019-08-23 | $101.54 | $101.94 | $100.08 | $100.83 | $100.83 | 427,994 |
| 2019-08-22 | $103.56 | $104.67 | $101.68 | $101.83 | $101.83 | 231,515 |
| 2019-08-21 | $104.25 | $104.25 | $103.02 | $103.23 | $103.23 | 266,056 |
| 2019-08-20 | $104.23 | $105.07 | $103.71 | $103.91 | $103.91 | 297,945 |
| 2019-08-19 | $104.28 | $105.81 | $103.88 | $104.91 | $104.91 | 661,515 |
| 2019-08-16 | $104.10 | $105.65 | $103.32 | $104.07 | $104.07 | 535,427 |
| 2019-08-15 | $104.36 | $104.91 | $103.30 | $103.43 | $103.43 | 232,982 |
| 2019-08-14 | $106.09 | $107.17 | $103.99 | $104.46 | $104.46 | 191,623 |
| 2019-08-13 | $106.55 | $107.69 | $106.55 | $107.23 | $107.23 | 176,496 |
| 2019-08-12 | $107.45 | $107.78 | $106.50 | $106.72 | $106.72 | 161,020 |
| 2019-08-09 | $108.13 | $108.96 | $107.49 | $107.78 | $107.78 | 230,193 |
| 2019-08-08 | $107.66 | $108.87 | $107.32 | $108.37 | $108.37 | 227,437 |
| 2019-08-07 | $105.47 | $107.25 | $104.16 | $106.94 | $106.94 | 173,091 |
| 2019-08-06 | $106.85 | $107.97 | $105.92 | $106.83 | $106.83 | 230,367 |
| 2019-08-05 | $107.96 | $107.96 | $105.52 | $106.40 | $106.40 | 178,860 |
| 2019-08-02 | $111.20 | $111.20 | $108.94 | $109.57 | $109.57 | 124,891 |
| 2019-08-01 | $112.54 | $113.25 | $109.77 | $111.73 | $111.73 | 166,398 |
| 2019-07-31 | $113.88 | $114.58 | $111.52 | $112.56 | $112.56 | 144,015 |
| 2019-07-30 | $111.81 | $113.99 | $111.53 | $113.81 | $113.81 | 150,822 |
| 2019-07-29 | $113.42 | $114.36 | $112.42 | $112.58 | $112.58 | 99,331 |
| 2019-07-26 | $113.63 | $114.35 | $113.03 | $113.36 | $113.36 | 125,414 |
| 2019-07-25 | $112.46 | $113.78 | $112.18 | $113.23 | $113.23 | 186,937 |
| 2019-07-24 | $111.83 | $112.58 | $111.48 | $112.40 | $112.40 | 143,945 |
| 2019-07-23 | $112.33 | $112.88 | $111.57 | $112.22 | $112.22 | 167,539 |
| 2019-07-22 | $109.72 | $112.45 | $109.59 | $111.44 | $111.44 | 170,469 |
| 2019-07-19 | $110.02 | $110.60 | $109.47 | $109.53 | $109.53 | 107,028 |
| 2019-07-18 | $109.96 | $110.24 | $108.70 | $109.86 | $109.86 | 172,970 |
| 2019-07-17 | $111.93 | $111.93 | $109.93 | $110.02 | $110.02 | 156,863 |
| 2019-07-16 | $111.92 | $112.40 | $110.45 | $111.51 | $111.51 | 364,932 |
| 2019-07-15 | $115.28 | $115.36 | $111.66 | $112.09 | $112.09 | 143,163 |
| 2019-07-12 | $113.75 | $115.24 | $113.65 | $115.04 | $115.04 | 109,351 |
| 2019-07-11 | $114.37 | $114.37 | $112.17 | $113.62 | $113.62 | 94,053 |
| 2019-07-10 | $115.25 | $115.25 | $113.67 | $114.02 | $114.02 | 86,871 |
| 2019-07-09 | $114.00 | $115.45 | $113.53 | $114.75 | $114.75 | 75,307 |
| 2019-07-08 | $116.48 | $116.78 | $113.69 | $113.93 | $113.93 | 119,759 |
| 2019-07-05 | $116.08 | $117.21 | $114.68 | $117.03 | $117.03 | 86,073 |
| 2019-07-03 | $115.96 | $117.02 | $114.75 | $116.69 | $116.69 | 85,524 |
| 2019-07-02 | $115.34 | $116.42 | $114.07 | $115.89 | $115.89 | 223,714 |
| 2019-07-01 | $115.96 | $116.35 | $112.85 | $115.20 | $115.20 | 135,367 |
| 2019-06-28 | $110.31 | $113.09 | $110.31 | $112.63 | $112.63 | 588,559 |
| 2019-06-27 | $111.00 | $111.28 | $109.86 | $110.24 | $110.24 | 171,129 |
| 2019-06-26 | $112.53 | $112.66 | $110.18 | $110.61 | $110.61 | 162,465 |
| 2019-06-25 | $113.44 | $114.33 | $111.89 | $112.05 | $112.05 | 126,544 |
| 2019-06-24 | $113.25 | $114.01 | $112.67 | $113.06 | $113.06 | 145,649 |
| 2019-06-21 | $113.29 | $113.47 | $112.34 | $113.01 | $113.01 | 161,898 |
| 2019-06-20 | $114.40 | $114.42 | $112.43 | $113.85 | $113.85 | 155,380 |
| 2019-06-19 | $112.75 | $113.52 | $112.56 | $113.45 | $113.45 | 137,056 |
| 2019-06-18 | $113.29 | $113.88 | $112.39 | $112.81 | $112.81 | 205,194 |
| 2019-06-17 | $113.16 | $113.54 | $112.44 | $112.68 | $112.68 | 148,399 |
| 2019-06-14 | $112.30 | $113.11 | $111.71 | $112.87 | $112.87 | 153,140 |
| 2019-06-13 | $112.19 | $112.80 | $111.35 | $112.69 | $112.69 | 110,558 |
| 2019-06-12 | $112.78 | $113.19 | $111.14 | $111.79 | $111.79 | 89,212 |
| 2019-06-11 | $113.23 | $113.54 | $111.50 | $112.41 | $112.41 | 114,847 |
| 2019-06-10 | $112.40 | $113.44 | $112.16 | $112.73 | $112.73 | 187,325 |
| 2019-06-07 | $110.23 | $112.70 | $109.64 | $112.20 | $112.20 | 160,637 |
| 2019-06-06 | $110.48 | $111.15 | $108.73 | $109.55 | $109.55 | 260,393 |
| 2019-06-05 | $106.65 | $111.68 | $106.14 | $110.85 | $110.85 | 274,809 |
| 2019-06-04 | $104.37 | $106.66 | $104.13 | $106.14 | $106.14 | 132,632 |
| 2019-06-03 | $104.04 | $105.00 | $103.36 | $103.55 | $103.55 | 124,962 |
| 2019-05-31 | $102.46 | $103.89 | $101.33 | $103.59 | $103.59 | 113,148 |
| 2019-05-30 | $103.06 | $104.54 | $102.94 | $103.44 | $103.44 | 119,910 |
| 2019-05-29 | $102.27 | $103.80 | $101.85 | $103.36 | $103.36 | 146,004 |
| 2019-05-28 | $103.00 | $103.73 | $102.12 | $102.67 | $102.67 | 172,991 |
| 2019-05-24 | $102.16 | $103.99 | $102.06 | $102.99 | $102.99 | 171,400 |
| 2019-05-23 | $101.60 | $102.30 | $101.02 | $101.56 | $101.56 | 149,410 |
| 2019-05-22 | $101.64 | $103.05 | $101.63 | $102.41 | $102.41 | 171,392 |
| 2019-05-21 | $102.14 | $103.62 | $101.44 | $101.93 | $101.93 | 94,485 |
| 2019-05-20 | $101.90 | $102.16 | $99.82 | $101.51 | $101.51 | 221,725 |
| 2019-05-17 | $103.97 | $104.99 | $102.30 | $102.34 | $102.34 | 255,963 |
| 2019-05-16 | $104.32 | $106.16 | $104.04 | $104.57 | $104.57 | 116,072 |
| 2019-05-15 | $103.15 | $104.89 | $103.15 | $104.10 | $104.10 | 101,447 |
| 2019-05-14 | $103.90 | $105.00 | $102.82 | $103.66 | $103.66 | 142,758 |
| 2019-05-13 | $102.75 | $103.72 | $101.62 | $103.58 | $103.58 | 155,810 |
| 2019-05-10 | $102.80 | $104.64 | $101.78 | $104.26 | $104.26 | 179,886 |
| 2019-05-09 | $101.80 | $103.30 | $101.60 | $103.10 | $103.10 | 130,542 |
| 2019-05-08 | $102.64 | $103.76 | $102.16 | $102.39 | $102.39 | 155,131 |
| 2019-05-07 | $102.20 | $102.99 | $101.19 | $102.64 | $102.64 | 126,348 |
| 2019-05-06 | $101.40 | $104.12 | $101.07 | $102.96 | $102.96 | 240,465 |
| 2019-05-03 | $100.23 | $104.46 | $99.74 | $103.94 | $103.94 | 240,184 |
| 2019-05-02 | $102.95 | $103.61 | $99.50 | $100.57 | $100.57 | 297,964 |
| 2019-05-01 | $95.00 | $102.61 | $93.37 | $102.20 | $102.20 | 839,309 |
| 2019-04-30 | $88.95 | $91.35 | $87.70 | $90.13 | $90.13 | 193,127 |
| 2019-04-29 | $88.86 | $90.23 | $88.54 | $88.98 | $88.98 | 123,438 |
| 2019-04-26 | $85.91 | $88.80 | $85.31 | $88.69 | $88.69 | 133,262 |
| 2019-04-25 | $88.29 | $88.41 | $85.60 | $85.78 | $85.78 | 72,561 |
| 2019-04-24 | $87.23 | $89.35 | $86.20 | $88.45 | $88.45 | 94,349 |
| 2019-04-23 | $86.21 | $87.46 | $85.55 | $87.34 | $87.34 | 109,550 |
| 2019-04-22 | $86.35 | $86.53 | $85.22 | $86.05 | $86.05 | 77,758 |
| 2019-04-18 | $86.52 | $87.06 | $85.80 | $86.50 | $86.50 | 96,960 |
| 2019-04-17 | $88.38 | $88.38 | $86.14 | $86.85 | $86.85 | 86,511 |
| 2019-04-16 | $88.21 | $88.38 | $87.56 | $88.03 | $88.03 | 96,088 |
| 2019-04-15 | $88.62 | $88.99 | $87.82 | $88.30 | $88.30 | 76,096 |
| 2019-04-12 | $88.41 | $88.52 | $87.49 | $88.48 | $88.48 | 99,992 |
| 2019-04-11 | $88.83 | $88.83 | $87.78 | $88.00 | $88.00 | 86,824 |
| 2019-04-10 | $88.81 | $89.25 | $88.29 | $88.67 | $88.67 | 96,040 |
| 2019-04-09 | $88.86 | $89.80 | $88.04 | $88.62 | $88.62 | 128,640 |
| 2019-04-08 | $90.82 | $90.95 | $88.82 | $88.96 | $88.96 | 84,270 |
| 2019-04-05 | $90.08 | $90.96 | $90.01 | $90.69 | $90.69 | 166,231 |
| 2019-04-04 | $89.93 | $90.33 | $89.00 | $89.77 | $89.77 | 85,347 |
| 2019-04-03 | $89.45 | $90.46 | $88.67 | $89.76 | $89.76 | 94,238 |
| 2019-04-02 | $88.89 | $89.22 | $88.11 | $88.92 | $88.92 | 71,613 |
| 2019-04-01 | $88.09 | $89.13 | $88.04 | $88.76 | $88.76 | 85,330 |
| 2019-03-29 | $86.97 | $87.82 | $86.62 | $87.60 | $87.60 | 89,617 |
| 2019-03-28 | $86.24 | $88.20 | $86.15 | $86.64 | $86.64 | 69,920 |
| 2019-03-27 | $85.77 | $87.23 | $84.86 | $86.05 | $86.05 | 71,519 |
| 2019-03-26 | $85.98 | $86.44 | $85.20 | $85.76 | $85.76 | 72,943 |
| 2019-03-25 | $85.62 | $86.46 | $84.76 | $85.50 | $85.50 | 83,103 |
| 2019-03-22 | $87.53 | $87.65 | $85.44 | $85.58 | $85.58 | 154,624 |
| 2019-03-21 | $86.53 | $88.64 | $86.53 | $88.02 | $88.02 | 90,233 |
| 2019-03-20 | $87.14 | $87.38 | $85.47 | $86.57 | $86.57 | 95,394 |
| 2019-03-19 | $86.24 | $88.02 | $86.24 | $87.19 | $87.19 | 180,300 |
| 2019-03-18 | $86.05 | $87.22 | $84.86 | $85.82 | $85.82 | 160,185 |
| 2019-03-15 | $86.84 | $88.22 | $85.75 | $86.01 | $86.01 | 224,901 |
| 2019-03-14 | $86.83 | $87.41 | $86.51 | $86.75 | $86.75 | 124,214 |
| 2019-03-13 | $85.60 | $87.03 | $85.60 | $86.87 | $86.87 | 105,794 |
| 2019-03-12 | $86.92 | $86.92 | $85.30 | $85.60 | $85.60 | 87,305 |
| 2019-03-11 | $84.89 | $86.79 | $84.89 | $86.72 | $86.72 | 69,328 |
| 2019-03-08 | $84.48 | $85.19 | $84.43 | $84.74 | $84.74 | 125,578 |
| 2019-03-07 | $85.01 | $85.21 | $84.71 | $84.93 | $84.93 | 112,058 |
| 2019-03-06 | $86.08 | $86.08 | $84.78 | $85.19 | $85.19 | 70,775 |
| 2019-03-05 | $86.60 | $86.60 | $85.82 | $86.14 | $86.14 | 99,873 |
| 2019-03-04 | $87.74 | $87.74 | $86.07 | $86.63 | $86.63 | 136,123 |
| 2019-03-01 | $87.34 | $88.23 | $86.79 | $87.67 | $87.67 | 80,909 |
| 2019-02-28 | $86.97 | $87.45 | $86.48 | $86.85 | $86.85 | 84,724 |
| 2019-02-27 | $86.85 | $87.49 | $86.33 | $87.16 | $87.16 | 64,030 |
| 2019-02-26 | $87.70 | $88.19 | $86.72 | $86.85 | $86.85 | 113,389 |
| 2019-02-25 | $90.17 | $90.17 | $87.66 | $87.74 | $87.74 | 151,375 |
| 2019-02-22 | $90.00 | $91.19 | $89.47 | $89.57 | $89.57 | 158,465 |
| 2019-02-21 | $88.60 | $89.88 | $87.40 | $89.79 | $89.79 | 185,050 |
| 2019-02-20 | $87.71 | $89.18 | $87.70 | $88.53 | $88.53 | 155,216 |
| 2019-02-19 | $87.87 | $88.17 | $86.69 | $87.55 | $87.55 | 144,495 |
| 2019-02-15 | $87.86 | $88.30 | $87.20 | $88.23 | $88.23 | 138,361 |
| 2019-02-14 | $87.68 | $88.50 | $87.33 | $87.45 | $87.45 | 171,096 |
| 2019-02-13 | $86.64 | $88.45 | $86.15 | $87.85 | $87.85 | 162,740 |
| 2019-02-12 | $86.69 | $86.77 | $85.50 | $86.50 | $86.50 | 138,941 |
| 2019-02-11 | $86.94 | $87.16 | $86.19 | $86.58 | $86.58 | 148,405 |
| 2019-02-08 | $86.02 | $87.57 | $85.62 | $86.71 | $86.71 | 131,414 |
| 2019-02-07 | $87.59 | $88.39 | $86.89 | $86.98 | $86.98 | 132,666 |
| 2019-02-06 | $88.14 | $88.98 | $87.66 | $88.16 | $88.16 | 314,956 |
| 2019-02-05 | $87.65 | $88.25 | $87.48 | $87.82 | $87.82 | 235,843 |
| 2019-02-04 | $89.14 | $89.14 | $86.05 | $87.38 | $87.38 | 279,537 |
| 2019-02-01 | $89.75 | $90.25 | $88.90 | $89.14 | $89.14 | 201,042 |
| 2019-01-31 | $88.55 | $90.25 | $87.75 | $89.69 | $89.69 | 230,130 |
| 2019-01-30 | $88.15 | $90.34 | $87.44 | $88.55 | $88.55 | 334,691 |
| 2019-01-29 | $85.91 | $89.08 | $84.90 | $88.48 | $88.48 | 327,363 |
| 2019-01-28 | $85.99 | $88.60 | $84.04 | $85.99 | $85.99 | 378,868 |
| 2019-01-25 | $84.50 | $86.76 | $81.46 | $86.06 | $86.06 | 1,041,300 |
| 2019-01-24 | $73.70 | $76.50 | $73.40 | $75.84 | $75.84 | 194,149 |
| 2019-01-23 | $74.00 | $75.40 | $73.07 | $73.74 | $73.74 | 268,038 |
| 2019-01-22 | $76.42 | $76.62 | $73.06 | $73.78 | $73.78 | 231,044 |
| 2019-01-18 | $77.72 | $77.92 | $76.07 | $76.70 | $76.70 | 139,030 |
| 2019-01-17 | $76.29 | $78.18 | $75.59 | $77.28 | $77.28 | 139,107 |
| 2019-01-16 | $75.58 | $76.88 | $75.13 | $76.62 | $76.62 | 79,517 |
| 2019-01-15 | $75.04 | $75.66 | $74.20 | $75.57 | $75.57 | 65,261 |
| 2019-01-14 | $76.12 | $76.30 | $74.69 | $74.96 | $74.96 | 62,387 |
| 2019-01-11 | $74.98 | $76.69 | $74.98 | $76.56 | $76.56 | 82,347 |
| 2019-01-10 | $72.64 | $75.88 | $72.37 | $75.34 | $75.34 | 151,366 |
| 2019-01-09 | $71.57 | $73.07 | $70.70 | $73.03 | $73.03 | 142,651 |
| 2019-01-08 | $72.19 | $72.41 | $70.87 | $71.39 | $71.39 | 87,168 |
| 2019-01-07 | $72.53 | $73.44 | $71.90 | $72.23 | $72.23 | 126,315 |
| 2019-01-04 | $71.19 | $72.66 | $70.66 | $72.54 | $72.54 | 93,897 |
| 2019-01-03 | $71.41 | $71.70 | $70.22 | $70.60 | $70.60 | 166,212 |
| 2019-01-02 | $72.38 | $73.20 | $71.14 | $71.90 | $71.90 | 247,010 |
| 2018-12-31 | $73.43 | $73.57 | $72.14 | $73.30 | $73.30 | 92,984 |
| 2018-12-28 | $73.00 | $74.29 | $71.49 | $73.31 | $73.31 | 90,748 |
| 2018-12-27 | $70.88 | $72.94 | $70.54 | $72.81 | $72.81 | 79,283 |
| 2018-12-26 | $69.05 | $71.63 | $68.71 | $71.55 | $71.55 | 93,555 |
| 2018-12-24 | $70.05 | $71.04 | $68.58 | $68.59 | $68.59 | 60,300 |
| 2018-12-21 | $71.89 | $73.99 | $70.01 | $70.42 | $70.42 | 218,253 |
| 2018-12-20 | $71.98 | $73.13 | $71.26 | $71.75 | $71.75 | 177,426 |
| 2018-12-19 | $72.30 | $73.35 | $71.65 | $72.30 | $72.30 | 138,530 |
| 2018-12-18 | $72.96 | $73.50 | $72.00 | $72.28 | $72.28 | 117,334 |
| 2018-12-17 | $72.51 | $74.39 | $72.03 | $72.44 | $72.44 | 192,846 |
| 2018-12-14 | $73.22 | $74.41 | $71.93 | $72.50 | $72.50 | 141,809 |
| 2018-12-13 | $74.53 | $74.83 | $73.03 | $73.89 | $73.89 | 162,224 |
| 2018-12-12 | $74.82 | $75.98 | $74.22 | $74.46 | $74.46 | 150,132 |
| 2018-12-11 | $74.11 | $75.50 | $73.20 | $74.23 | $74.23 | 250,788 |
| 2018-12-10 | $72.57 | $73.48 | $72.18 | $73.37 | $73.37 | 192,740 |
| 2018-12-07 | $71.82 | $73.40 | $71.82 | $72.66 | $72.66 | 220,582 |
| 2018-12-06 | $69.16 | $71.80 | $68.79 | $71.78 | $71.78 | 146,146 |
| 2018-12-04 | $71.96 | $72.43 | $70.27 | $70.45 | $70.45 | 118,203 |
| 2018-12-03 | $72.97 | $72.97 | $71.11 | $72.19 | $72.19 | 169,198 |
| 2018-11-30 | $72.13 | $72.82 | $71.31 | $72.40 | $72.40 | 97,846 |
| 2018-11-29 | $72.04 | $72.87 | $71.09 | $72.24 | $72.24 | 83,387 |
| 2018-11-28 | $72.00 | $72.65 | $70.60 | $72.05 | $72.05 | 121,529 |
| 2018-11-27 | $71.74 | $72.41 | $71.31 | $71.53 | $71.53 | 101,560 |
| 2018-11-26 | $73.00 | $74.48 | $72.00 | $72.14 | $72.14 | 179,997 |
| 2018-11-23 | $72.16 | $73.36 | $71.68 | $72.89 | $72.89 | 49,859 |
| 2018-11-21 | $72.02 | $72.81 | $71.42 | $72.64 | $72.64 | 52,903 |
| 2018-11-20 | $71.60 | $72.30 | $70.90 | $71.49 | $71.49 | 220,557 |
| 2018-11-19 | $74.30 | $74.69 | $72.17 | $72.40 | $72.40 | 148,645 |
| 2018-11-16 | $74.05 | $75.44 | $73.63 | $74.42 | $74.42 | 131,348 |
| 2018-11-15 | $73.17 | $75.20 | $72.59 | $74.61 | $74.61 | 106,211 |
| 2018-11-14 | $74.49 | $74.90 | $73.05 | $73.69 | $73.69 | 147,366 |
| 2018-11-13 | $73.67 | $74.99 | $71.86 | $73.94 | $73.94 | 119,564 |
| 2018-11-12 | $74.33 | $75.06 | $73.23 | $73.60 | $73.60 | 203,175 |
| 2018-11-09 | $74.85 | $74.85 | $73.78 | $74.52 | $74.52 | 168,074 |
| 2018-11-08 | $75.78 | $76.01 | $74.53 | $75.03 | $75.03 | 101,947 |
| 2018-11-07 | $73.63 | $76.18 | $72.81 | $76.01 | $76.01 | 268,464 |
| 2018-11-06 | $71.96 | $73.43 | $71.55 | $73.22 | $73.22 | 139,937 |
| 2018-11-05 | $72.28 | $72.61 | $70.73 | $71.95 | $71.95 | 139,965 |
| 2018-11-02 | $70.15 | $72.48 | $69.93 | $72.18 | $72.18 | 147,157 |
| 2018-11-01 | $69.49 | $70.79 | $69.17 | $69.96 | $69.96 | 99,049 |
| 2018-10-31 | $69.70 | $69.79 | $68.77 | $69.16 | $69.16 | 128,433 |
| 2018-10-30 | $68.20 | $70.20 | $67.72 | $68.90 | $68.90 | 187,988 |
| 2018-10-29 | $71.60 | $71.60 | $67.23 | $68.18 | $68.18 | 286,606 |
| 2018-10-26 | $72.41 | $72.41 | $67.93 | $70.90 | $70.90 | 155,955 |
| 2018-10-25 | $67.85 | $68.80 | $67.15 | $68.58 | $68.58 | 120,656 |
| 2018-10-24 | $70.64 | $70.94 | $67.43 | $67.56 | $67.56 | 68,961 |
| 2018-10-23 | $70.82 | $72.01 | $69.54 | $70.63 | $70.63 | 82,795 |
| 2018-10-22 | $70.90 | $72.95 | $70.84 | $71.67 | $71.67 | 87,608 |
| 2018-10-19 | $71.66 | $72.47 | $70.31 | $70.87 | $70.87 | 65,222 |
| 2018-10-18 | $72.01 | $73.13 | $71.45 | $71.66 | $71.66 | 66,460 |
| 2018-10-17 | $73.49 | $73.60 | $71.47 | $72.21 | $72.21 | 62,360 |
| 2018-10-16 | $71.61 | $73.86 | $70.81 | $73.62 | $73.62 | 112,039 |
| 2018-10-15 | $69.85 | $71.72 | $69.70 | $71.37 | $71.37 | 175,540 |
| 2018-10-12 | $70.35 | $70.82 | $68.57 | $69.57 | $69.57 | 158,202 |
| 2018-10-11 | $69.39 | $70.85 | $68.75 | $69.30 | $69.30 | 164,206 |
| 2018-10-10 | $71.61 | $72.11 | $69.67 | $69.69 | $69.69 | 113,964 |
| 2018-10-09 | $71.96 | $72.41 | $71.10 | $71.68 | $71.68 | 67,342 |
| 2018-10-08 | $72.67 | $72.68 | $71.17 | $71.98 | $71.98 | 66,287 |
| 2018-10-05 | $73.53 | $73.83 | $71.71 | $72.68 | $72.68 | 116,975 |
| 2018-10-04 | $74.37 | $75.26 | $73.15 | $73.49 | $73.49 | 73,998 |
| 2018-10-03 | $74.62 | $74.92 | $73.76 | $74.66 | $74.66 | 49,761 |
| 2018-10-02 | $75.15 | $75.77 | $74.17 | $74.32 | $74.32 | 77,603 |
| 2018-10-01 | $76.75 | $76.91 | $75.03 | $75.22 | $75.22 | 83,319 |
| 2018-09-28 | $76.20 | $77.53 | $76.15 | $76.31 | $76.31 | 52,056 |
| 2018-09-27 | $76.32 | $77.12 | $75.89 | $76.27 | $76.27 | 79,133 |
| 2018-09-26 | $77.38 | $77.38 | $75.90 | $76.08 | $76.08 | 74,496 |
| 2018-09-25 | $78.00 | $78.45 | $76.98 | $77.15 | $77.15 | 50,496 |
| 2018-09-24 | $78.14 | $78.32 | $76.83 | $77.99 | $77.99 | 83,108 |
| 2018-09-21 | $77.94 | $78.74 | $77.28 | $78.32 | $78.32 | 195,847 |
| 2018-09-20 | $76.99 | $77.95 | $76.26 | $77.69 | $77.69 | 106,057 |
| 2018-09-19 | $76.18 | $76.96 | $76.00 | $76.59 | $76.59 | 109,158 |
| 2018-09-18 | $76.01 | $76.46 | $75.67 | $76.08 | $76.08 | 82,865 |
| 2018-09-17 | $76.80 | $77.32 | $75.77 | $76.01 | $76.01 | 114,184 |
| 2018-09-14 | $75.63 | $76.93 | $75.27 | $75.89 | $75.89 | 63,907 |
| 2018-09-13 | $75.69 | $76.37 | $75.33 | $75.64 | $75.64 | 76,833 |
| 2018-09-12 | $74.99 | $75.82 | $74.00 | $75.41 | $75.41 | 120,131 |
| 2018-09-11 | $74.20 | $75.70 | $74.14 | $75.06 | $75.06 | 123,077 |
| 2018-09-10 | $76.95 | $77.66 | $73.70 | $74.42 | $74.42 | 259,897 |
| 2018-09-07 | $76.17 | $77.05 | $75.96 | $76.86 | $76.86 | 119,710 |
| 2018-09-06 | $77.07 | $77.38 | $76.13 | $76.28 | $76.28 | 118,027 |
| 2018-09-05 | $76.86 | $77.28 | $75.92 | $76.98 | $76.98 | 97,553 |
| 2018-09-04 | $77.77 | $77.77 | $76.55 | $77.36 | $77.36 | 83,535 |
| 2018-08-31 | $78.18 | $78.24 | $76.82 | $77.89 | $77.89 | 108,473 |
| 2018-08-30 | $77.10 | $78.51 | $76.60 | $78.51 | $78.51 | 88,999 |
| 2018-08-29 | $77.52 | $77.96 | $76.82 | $77.27 | $77.27 | 156,786 |
| 2018-08-28 | $78.19 | $78.48 | $76.52 | $77.01 | $77.01 | 92,356 |
| 2018-08-27 | $77.06 | $79.01 | $77.01 | $77.95 | $77.95 | 147,548 |
| 2018-08-24 | $82.94 | $82.94 | $74.92 | $76.63 | $76.63 | 386,426 |
| 2018-08-23 | $76.46 | $77.90 | $75.36 | $77.16 | $77.16 | 211,142 |
| 2018-08-22 | $78.68 | $79.66 | $76.28 | $76.70 | $76.70 | 154,859 |
| 2018-08-21 | $79.02 | $79.02 | $77.75 | $78.67 | $78.67 | 303,666 |
| 2018-08-20 | $77.58 | $78.86 | $77.15 | $77.74 | $77.74 | 151,635 |
| 2018-08-17 | $78.04 | $78.04 | $76.45 | $77.58 | $77.58 | 114,317 |
| 2018-08-16 | $78.20 | $78.65 | $77.70 | $77.90 | $77.90 | 95,442 |
| 2018-08-15 | $79.06 | $79.24 | $76.97 | $78.00 | $78.00 | 185,616 |
| 2018-08-14 | $78.80 | $79.76 | $78.48 | $79.36 | $79.36 | 150,875 |
| 2018-08-13 | $79.34 | $79.65 | $78.29 | $78.71 | $78.71 | 52,970 |
| 2018-08-10 | $80.26 | $81.93 | $79.06 | $79.35 | $79.35 | 106,474 |
| 2018-08-09 | $80.02 | $81.71 | $79.35 | $80.65 | $80.65 | 142,116 |
| 2018-08-08 | $80.06 | $80.98 | $79.05 | $79.92 | $79.92 | 74,051 |
| 2018-08-07 | $79.74 | $81.29 | $79.46 | $79.89 | $79.89 | 85,000 |
| 2018-08-06 | $78.91 | $80.19 | $78.91 | $79.61 | $79.61 | 69,046 |
| 2018-08-03 | $79.20 | $79.60 | $77.96 | $78.91 | $78.91 | 55,683 |
| 2018-08-02 | $77.06 | $79.46 | $77.06 | $79.17 | $79.17 | 86,373 |
| 2018-08-01 | $79.76 | $79.76 | $77.00 | $77.37 | $77.37 | 84,124 |
| 2018-07-31 | $77.36 | $79.78 | $77.36 | $79.76 | $79.76 | 138,269 |
| 2018-07-30 | $77.10 | $77.93 | $76.69 | $77.24 | $77.24 | 78,921 |
| 2018-07-27 | $78.14 | $78.76 | $76.49 | $77.10 | $77.10 | 61,329 |
| 2018-07-26 | $77.71 | $79.08 | $77.64 | $78.14 | $78.14 | 72,224 |
| 2018-07-25 | $76.76 | $78.16 | $76.64 | $77.72 | $77.72 | 72,267 |
| 2018-07-24 | $78.69 | $79.41 | $75.96 | $76.76 | $76.76 | 150,250 |
| 2018-07-23 | $78.12 | $78.85 | $77.50 | $78.40 | $78.40 | 91,793 |
| 2018-07-20 | $77.69 | $78.65 | $77.04 | $78.13 | $78.13 | 142,832 |
| 2018-07-19 | $78.37 | $78.65 | $77.14 | $77.62 | $77.62 | 152,329 |
| 2018-07-18 | $78.20 | $78.83 | $78.00 | $78.50 | $78.50 | 63,853 |
| 2018-07-17 | $76.91 | $78.53 | $76.79 | $78.20 | $78.20 | 89,587 |
| 2018-07-16 | $77.32 | $78.37 | $76.66 | $77.10 | $77.10 | 134,641 |
| 2018-07-13 | $76.90 | $77.97 | $76.61 | $77.26 | $77.26 | 113,461 |
| 2018-07-12 | $76.97 | $77.23 | $76.23 | $77.06 | $77.06 | 149,031 |
| 2018-07-11 | $77.70 | $78.31 | $76.45 | $76.57 | $76.57 | 97,582 |
| 2018-07-10 | $78.58 | $79.15 | $77.52 | $78.11 | $78.11 | 87,121 |
| 2018-07-09 | $79.04 | $79.28 | $77.37 | $78.73 | $78.73 | 240,753 |
| 2018-07-06 | $78.68 | $79.41 | $78.46 | $78.59 | $78.59 | 84,856 |
| 2018-07-05 | $78.52 | $79.30 | $78.21 | $78.67 | $78.67 | 83,741 |
| 2018-07-03 | $78.14 | $78.78 | $77.92 | $78.18 | $78.18 | 27,477 |
| 2018-07-02 | $76.89 | $78.03 | $76.25 | $77.93 | $77.93 | 82,744 |
| 2018-06-29 | $78.48 | $78.97 | $77.26 | $77.33 | $77.33 | 131,749 |
| 2018-06-28 | $77.77 | $78.22 | $77.27 | $77.87 | $77.87 | 157,105 |
| 2018-06-27 | $78.02 | $78.72 | $77.56 | $77.99 | $77.99 | 161,738 |
| 2018-06-26 | $77.19 | $79.36 | $76.37 | $78.25 | $78.25 | 190,155 |
| 2018-06-25 | $76.93 | $78.34 | $74.75 | $76.98 | $76.98 | 190,104 |
| 2018-06-22 | $79.00 | $79.00 | $77.12 | $77.22 | $77.22 | 616,989 |
| 2018-06-21 | $76.57 | $79.59 | $76.57 | $78.93 | $78.93 | 179,601 |
| 2018-06-20 | $78.88 | $80.19 | $78.00 | $79.87 | $79.87 | 194,052 |
| 2018-06-19 | $77.80 | $79.06 | $76.60 | $78.43 | $78.43 | 220,309 |
| 2018-06-18 | $76.85 | $79.99 | $76.13 | $78.32 | $78.32 | 265,545 |
| 2018-06-15 | $76.58 | $77.55 | $75.59 | $77.20 | $77.20 | 306,668 |
| 2018-06-14 | $75.76 | $76.72 | $73.90 | $76.63 | $76.63 | 179,397 |
| 2018-06-13 | $75.05 | $75.75 | $74.20 | $75.36 | $75.36 | 133,023 |
| 2018-06-12 | $74.69 | $75.04 | $72.94 | $74.97 | $74.97 | 137,318 |
| 2018-06-11 | $73.41 | $74.92 | $73.22 | $74.60 | $74.60 | 162,221 |
| 2018-06-08 | $72.52 | $73.70 | $72.00 | $73.58 | $73.58 | 111,699 |
| 2018-06-07 | $73.00 | $73.25 | $72.57 | $72.62 | $72.62 | 90,646 |
| 2018-06-06 | $73.00 | $73.35 | $71.11 | $73.01 | $73.01 | 82,390 |
| 2018-06-05 | $72.09 | $72.98 | $69.39 | $72.80 | $72.80 | 131,545 |
| 2018-06-04 | $70.05 | $72.41 | $69.94 | $72.11 | $72.11 | 202,308 |
| 2018-06-01 | $69.05 | $70.47 | $68.77 | $69.84 | $69.84 | 129,682 |
| 2018-05-31 | $69.36 | $69.71 | $68.39 | $68.58 | $68.58 | 78,193 |
| 2018-05-30 | $68.43 | $70.04 | $67.82 | $69.33 | $69.33 | 103,287 |
| 2018-05-29 | $67.45 | $68.47 | $67.45 | $68.22 | $68.22 | 161,226 |
| 2018-05-25 | $67.76 | $68.21 | $67.29 | $67.93 | $67.93 | 73,897 |
| 2018-05-24 | $67.92 | $68.34 | $67.03 | $67.94 | $67.94 | 100,378 |
| 2018-05-23 | $67.00 | $68.12 | $66.70 | $67.91 | $67.91 | 220,776 |
| 2018-05-22 | $67.85 | $68.37 | $67.20 | $67.39 | $67.39 | 124,811 |
| 2018-05-21 | $67.94 | $68.55 | $67.44 | $67.61 | $67.61 | 126,020 |
| 2018-05-18 | $67.66 | $68.15 | $67.02 | $67.65 | $67.65 | 67,905 |
| 2018-05-17 | $67.83 | $68.47 | $67.49 | $67.72 | $67.72 | 94,031 |
| 2018-05-16 | $67.71 | $68.00 | $67.37 | $67.66 | $67.66 | 119,855 |
| 2018-05-15 | $68.27 | $68.94 | $67.13 | $67.40 | $67.40 | 154,299 |
| 2018-05-14 | $69.13 | $70.30 | $68.31 | $68.45 | $68.45 | 97,124 |
| 2018-05-11 | $69.40 | $69.95 | $68.65 | $69.12 | $69.12 | 124,883 |
| 2018-05-10 | $68.88 | $69.51 | $68.73 | $69.13 | $69.13 | 70,556 |
| 2018-05-09 | $68.29 | $69.59 | $67.36 | $68.66 | $68.66 | 149,630 |
| 2018-05-08 | $67.37 | $68.12 | $67.02 | $68.04 | $68.04 | 127,909 |
| 2018-05-07 | $67.56 | $68.42 | $67.12 | $67.46 | $67.46 | 136,945 |
| 2018-05-04 | $65.57 | $67.67 | $65.39 | $67.31 | $67.31 | 111,144 |
| 2018-05-03 | $66.23 | $66.35 | $65.13 | $65.72 | $65.72 | 99,071 |
| 2018-05-02 | $66.16 | $67.15 | $66.16 | $66.44 | $66.44 | 111,305 |
| 2018-05-01 | $63.72 | $66.24 | $63.00 | $65.99 | $65.99 | 173,885 |
| 2018-04-30 | $63.53 | $64.60 | $63.53 | $64.02 | $64.02 | 228,846 |
| 2018-04-27 | $70.50 | $70.50 | $62.20 | $63.60 | $63.60 | 506,462 |
| 2018-04-26 | $67.75 | $68.96 | $67.28 | $67.96 | $67.96 | 155,509 |
| 2018-04-25 | $67.83 | $68.23 | $66.85 | $67.68 | $67.68 | 83,455 |
| 2018-04-24 | $68.52 | $68.68 | $66.99 | $67.70 | $67.70 | 59,272 |
| 2018-04-23 | $68.66 | $69.60 | $67.90 | $68.22 | $68.22 | 90,636 |
| 2018-04-20 | $67.82 | $68.34 | $66.88 | $68.18 | $68.18 | 75,979 |
| 2018-04-19 | $68.41 | $68.71 | $67.63 | $67.82 | $67.82 | 94,937 |
| 2018-04-18 | $68.99 | $68.99 | $68.10 | $68.83 | $68.83 | 176,951 |
| 2018-04-17 | $67.44 | $69.04 | $66.08 | $68.81 | $68.81 | 166,351 |
| 2018-04-16 | $66.77 | $67.93 | $66.26 | $67.11 | $67.11 | 142,692 |
| 2018-04-13 | $66.69 | $66.69 | $65.34 | $66.42 | $66.42 | 84,041 |
| 2018-04-12 | $65.45 | $66.46 | $65.17 | $66.34 | $66.34 | 87,514 |
| 2018-04-11 | $64.17 | $65.70 | $63.83 | $65.21 | $65.21 | 103,528 |
| 2018-04-10 | $63.73 | $64.83 | $63.19 | $64.50 | $64.50 | 104,346 |
| 2018-04-09 | $63.30 | $64.30 | $62.90 | $62.96 | $62.96 | 80,150 |
| 2018-04-06 | $63.75 | $64.99 | $62.37 | $63.04 | $63.04 | 149,843 |
| 2018-04-05 | $64.23 | $64.79 | $63.66 | $64.38 | $64.38 | 119,121 |
| 2018-04-04 | $63.30 | $63.93 | $62.41 | $63.65 | $63.65 | 166,967 |
| 2018-04-03 | $62.37 | $64.48 | $61.95 | $64.33 | $64.33 | 167,873 |
| 2018-04-02 | $64.37 | $64.88 | $61.72 | $62.00 | $62.00 | 164,368 |
| 2018-03-29 | $63.93 | $66.07 | $63.63 | $65.27 | $65.27 | 131,358 |
| 2018-03-28 | $63.68 | $64.12 | $61.51 | $63.61 | $63.61 | 140,245 |
| 2018-03-27 | $65.28 | $65.28 | $63.49 | $63.70 | $63.70 | 185,673 |
| 2018-03-26 | $65.46 | $65.46 | $63.78 | $64.91 | $64.91 | 209,704 |
| 2018-03-23 | $65.41 | $66.35 | $64.20 | $64.38 | $64.38 | 194,620 |
| 2018-03-22 | $66.92 | $68.18 | $65.22 | $65.24 | $65.24 | 437,242 |
| 2018-03-21 | $67.26 | $68.23 | $67.09 | $67.47 | $67.47 | 92,228 |
| 2018-03-20 | $66.94 | $67.49 | $66.94 | $67.24 | $67.24 | 108,875 |
| 2018-03-19 | $67.40 | $67.53 | $65.81 | $66.84 | $66.84 | 241,047 |
| 2018-03-16 | $66.72 | $67.95 | $66.53 | $67.67 | $67.67 | 223,894 |
| 2018-03-15 | $67.29 | $68.14 | $66.64 | $66.72 | $66.72 | 137,425 |
| 2018-03-14 | $67.98 | $68.07 | $67.00 | $67.31 | $67.31 | 154,066 |
| 2018-03-13 | $68.44 | $69.27 | $67.54 | $67.73 | $67.73 | 105,793 |
| 2018-03-12 | $68.74 | $69.39 | $67.76 | $68.19 | $68.19 | 180,206 |
| 2018-03-09 | $67.64 | $69.00 | $67.14 | $68.46 | $68.46 | 303,018 |
| 2018-03-08 | $67.10 | $67.61 | $66.39 | $67.08 | $67.08 | 154,071 |
| 2018-03-07 | $65.49 | $67.83 | $65.49 | $67.10 | $67.10 | 264,205 |
| 2018-03-06 | $64.63 | $65.77 | $64.00 | $65.55 | $65.55 | 319,872 |
| 2018-03-05 | $63.01 | $64.37 | $62.66 | $63.99 | $63.99 | 419,092 |
| 2018-03-02 | $61.53 | $63.57 | $61.51 | $63.33 | $63.33 | 297,290 |
| 2018-03-01 | $63.33 | $63.75 | $61.58 | $62.15 | $62.15 | 209,558 |
| 2018-02-28 | $64.72 | $64.72 | $63.13 | $63.14 | $63.14 | 137,914 |
| 2018-02-27 | $64.48 | $65.00 | $64.13 | $64.28 | $64.28 | 286,381 |
| 2018-02-26 | $64.03 | $64.95 | $63.65 | $64.42 | $64.42 | 221,035 |
| 2018-02-23 | $63.92 | $64.27 | $63.28 | $64.04 | $64.04 | 230,579 |
| 2018-02-22 | $64.16 | $64.74 | $63.21 | $63.49 | $63.49 | 379,879 |
| 2018-02-21 | $63.32 | $65.55 | $63.10 | $64.00 | $64.00 | 295,455 |
| 2018-02-20 | $63.03 | $64.08 | $62.18 | $63.11 | $63.11 | 185,949 |
| 2018-02-16 | $61.71 | $63.37 | $61.24 | $63.08 | $63.08 | 490,253 |
| 2018-02-15 | $60.90 | $62.01 | $60.45 | $61.96 | $61.96 | 309,122 |
| 2018-02-14 | $59.34 | $60.97 | $58.86 | $60.45 | $60.45 | 243,184 |
| 2018-02-13 | $59.62 | $60.11 | $59.44 | $59.78 | $59.78 | 296,478 |
| 2018-02-12 | $58.94 | $60.33 | $57.81 | $60.03 | $60.03 | 371,452 |
| 2018-02-09 | $59.03 | $60.77 | $57.60 | $58.91 | $58.91 | 633,235 |
| 2018-02-08 | $59.83 | $60.84 | $57.66 | $57.70 | $57.70 | 655,464 |
| 2018-02-07 | $57.94 | $61.25 | $57.77 | $59.92 | $59.92 | 678,277 |
| 2018-02-06 | $55.22 | $59.20 | $54.12 | $58.22 | $58.22 | 716,728 |
| 2018-02-05 | $54.08 | $56.41 | $54.01 | $55.20 | $55.20 | 900,138 |
| 2018-02-02 | $54.68 | $56.74 | $50.50 | $54.60 | $54.60 | 3,288,785 |
| 2018-02-01 | $65.84 | $66.97 | $64.47 | $66.60 | $66.60 | 495,179 |
| 2018-01-31 | $66.64 | $66.87 | $64.81 | $66.08 | $66.08 | 624,422 |
| 2018-01-30 | $66.06 | $66.57 | $65.69 | $66.32 | $66.32 | 258,414 |
| 2018-01-29 | $67.10 | $67.44 | $66.45 | $66.58 | $66.58 | 379,520 |
| 2018-01-26 | $67.88 | $68.01 | $67.14 | $67.34 | $67.34 | 234,221 |
| 2018-01-25 | $66.70 | $67.87 | $66.00 | $67.38 | $67.38 | 277,661 |
| 2018-01-24 | $67.55 | $68.21 | $66.25 | $66.57 | $66.57 | 225,045 |
| 2018-01-23 | $68.56 | $68.76 | $67.24 | $67.53 | $67.53 | 279,764 |
| 2018-01-22 | $68.35 | $68.92 | $67.40 | $68.89 | $68.89 | 243,278 |
| 2018-01-19 | $68.05 | $68.73 | $67.88 | $68.53 | $68.53 | 183,521 |
| 2018-01-18 | $69.25 | $69.76 | $67.40 | $68.16 | $68.16 | 315,383 |
| 2018-01-17 | $71.86 | $72.94 | $69.17 | $69.32 | $69.32 | 702,526 |
| 2018-01-16 | $71.99 | $73.28 | $70.18 | $71.67 | $71.67 | 1,108,686 |
| 2018-01-12 | $67.63 | $68.22 | $66.61 | $67.68 | $67.68 | 214,088 |
| 2018-01-11 | $67.27 | $67.96 | $66.53 | $67.49 | $67.49 | 290,952 |
| 2018-01-10 | $64.95 | $67.67 | $63.67 | $67.21 | $67.21 | 468,732 |
| 2018-01-09 | $66.20 | $66.34 | $64.69 | $64.78 | $64.78 | 296,432 |
| 2018-01-08 | $66.39 | $66.82 | $65.45 | $66.21 | $66.21 | 282,312 |
| 2018-01-05 | $66.26 | $66.73 | $65.75 | $66.68 | $66.68 | 161,711 |
| 2018-01-04 | $65.81 | $66.38 | $65.04 | $66.21 | $66.21 | 254,286 |
| 2018-01-03 | $65.33 | $65.89 | $65.19 | $65.65 | $65.65 | 224,251 |
| 2018-01-02 | $64.85 | $65.84 | $63.42 | $65.12 | $65.12 | 169,841 |
| 2017-12-29 | $64.29 | $65.01 | $64.00 | $64.38 | $64.38 | 304,617 |
| 2017-12-28 | $64.10 | $64.70 | $62.00 | $63.92 | $63.92 | 453,640 |
| 2017-12-27 | $64.50 | $64.84 | $63.84 | $64.19 | $64.19 | 290,804 |
| 2017-12-26 | $65.58 | $65.84 | $64.10 | $64.48 | $64.48 | 206,947 |
| 2017-12-22 | $66.84 | $66.84 | $65.58 | $65.91 | $65.91 | 345,236 |
| 2017-12-21 | $66.57 | $66.88 | $66.06 | $66.70 | $66.70 | 385,164 |
| 2017-12-20 | $66.91 | $67.16 | $65.85 | $66.48 | $66.48 | 207,358 |
| 2017-12-19 | $67.25 | $67.52 | $66.21 | $66.48 | $66.48 | 309,170 |
| 2017-12-18 | $66.10 | $67.67 | $66.02 | $67.30 | $67.30 | 396,677 |
| 2017-12-15 | $65.41 | $66.74 | $65.41 | $65.77 | $65.77 | 442,887 |
| 2017-12-14 | $66.40 | $67.19 | $64.95 | $65.19 | $65.19 | 285,123 |
| 2017-12-13 | $66.90 | $68.44 | $65.72 | $66.38 | $66.38 | 379,563 |
| 2017-12-12 | $66.16 | $67.45 | $65.28 | $67.10 | $67.10 | 312,429 |
| 2017-12-11 | $68.21 | $68.69 | $65.16 | $66.43 | $66.43 | 698,667 |
| 2017-12-08 | $64.25 | $68.50 | $64.05 | $68.42 | $68.42 | 837,148 |
| 2017-12-07 | $65.20 | $66.00 | $62.65 | $64.13 | $64.13 | 2,925,619 |
| 2017-12-06 | $83.87 | $85.24 | $53.80 | $59.52 | $59.52 | 10,573,967 |
| 2017-12-05 | $84.01 | $84.85 | $83.72 | $84.07 | $84.07 | 89,564 |
| 2017-12-04 | $85.26 | $87.19 | $83.80 | $83.80 | $83.80 | 138,664 |
| 2017-12-01 | $86.64 | $86.76 | $84.21 | $84.50 | $84.50 | 223,509 |
| 2017-11-30 | $87.35 | $87.35 | $86.31 | $86.66 | $86.66 | 210,021 |
| 2017-11-29 | $88.21 | $88.64 | $86.70 | $86.91 | $86.91 | 171,275 |
| 2017-11-28 | $88.90 | $89.60 | $86.65 | $88.32 | $88.32 | 194,943 |
| 2017-11-27 | $89.00 | $89.37 | $87.49 | $88.76 | $88.76 | 227,527 |
| 2017-11-24 | $89.15 | $89.35 | $88.58 | $88.83 | $88.83 | 50,975 |
| 2017-11-22 | $90.04 | $90.45 | $88.89 | $88.96 | $88.96 | 118,067 |
| 2017-11-21 | $90.36 | $90.86 | $89.56 | $90.06 | $90.06 | 138,927 |
| 2017-11-20 | $90.46 | $90.68 | $89.61 | $89.99 | $89.99 | 163,422 |
| 2017-11-17 | $90.47 | $90.94 | $89.91 | $90.41 | $90.41 | 222,473 |
| 2017-11-16 | $89.26 | $91.45 | $88.86 | $90.56 | $90.56 | 200,660 |
| 2017-11-15 | $90.06 | $90.06 | $88.68 | $88.93 | $88.93 | 102,384 |
| 2017-11-14 | $90.36 | $91.04 | $89.88 | $90.49 | $90.49 | 161,698 |
| 2017-11-13 | $89.87 | $91.23 | $89.87 | $90.70 | $90.70 | 101,045 |
| 2017-11-10 | $90.00 | $91.00 | $89.60 | $90.29 | $90.29 | 102,346 |
| 2017-11-09 | $89.60 | $90.66 | $89.48 | $89.90 | $89.90 | 134,412 |
| 2017-11-08 | $89.10 | $90.44 | $88.41 | $90.20 | $90.20 | 132,000 |
| 2017-11-07 | $90.64 | $90.64 | $88.52 | $89.04 | $89.04 | 129,392 |
| 2017-11-06 | $89.59 | $91.37 | $89.45 | $90.75 | $90.75 | 117,429 |
| 2017-11-03 | $89.51 | $90.21 | $89.29 | $89.89 | $89.89 | 107,596 |
| 2017-11-02 | $89.07 | $90.31 | $88.15 | $89.83 | $89.83 | 133,803 |
| 2017-11-01 | $88.94 | $89.43 | $87.82 | $88.58 | $88.58 | 203,237 |
| 2017-10-31 | $88.25 | $89.48 | $87.79 | $88.38 | $88.38 | 201,765 |
| 2017-10-30 | $90.60 | $90.96 | $86.92 | $88.10 | $88.10 | 217,704 |
| 2017-10-27 | $94.31 | $95.89 | $83.70 | $91.24 | $91.24 | 458,983 |
| 2017-10-26 | $91.82 | $92.38 | $89.28 | $91.43 | $91.43 | 244,451 |
| 2017-10-25 | $91.61 | $91.95 | $89.72 | $91.25 | $91.25 | 182,523 |
| 2017-10-24 | $93.05 | $93.71 | $91.63 | $92.01 | $92.01 | 250,997 |
| 2017-10-23 | $94.00 | $94.35 | $92.41 | $92.51 | $92.51 | 139,943 |
| 2017-10-20 | $94.37 | $95.01 | $93.63 | $93.83 | $93.83 | 109,564 |
| 2017-10-19 | $94.31 | $94.59 | $93.14 | $93.74 | $93.74 | 181,827 |
| 2017-10-18 | $94.85 | $95.19 | $94.01 | $94.80 | $94.80 | 123,095 |
| 2017-10-17 | $95.50 | $95.95 | $94.03 | $94.47 | $94.47 | 214,481 |
| 2017-10-16 | $95.34 | $96.48 | $95.00 | $95.35 | $95.35 | 87,619 |
| 2017-10-13 | $96.27 | $96.64 | $95.25 | $95.43 | $95.43 | 140,644 |
| 2017-10-12 | $95.20 | $96.33 | $95.04 | $95.76 | $95.76 | 188,859 |
| 2017-10-11 | $95.80 | $96.22 | $95.12 | $95.32 | $95.32 | 145,287 |
| 2017-10-10 | $95.63 | $95.95 | $94.13 | $95.21 | $95.21 | 174,585 |
| 2017-10-09 | $96.44 | $96.63 | $95.15 | $95.50 | $95.50 | 183,580 |
| 2017-10-06 | $93.55 | $96.08 | $93.40 | $95.67 | $95.67 | 241,938 |
| 2017-10-05 | $93.57 | $93.74 | $93.02 | $93.38 | $93.38 | 139,913 |
| 2017-10-04 | $93.00 | $93.50 | $92.11 | $92.94 | $92.94 | 99,778 |
| 2017-10-03 | $92.97 | $93.56 | $91.09 | $92.51 | $92.51 | 157,554 |
| 2017-10-02 | $91.89 | $92.17 | $90.97 | $92.11 | $92.11 | 186,656 |
| 2017-09-29 | $90.75 | $92.34 | $90.18 | $91.37 | $91.37 | 148,748 |
| 2017-09-28 | $90.58 | $91.33 | $90.04 | $90.74 | $90.74 | 130,981 |
| 2017-09-27 | $88.47 | $92.03 | $87.75 | $90.61 | $90.61 | 203,680 |
| 2017-09-26 | $86.29 | $88.58 | $86.19 | $87.99 | $87.99 | 144,847 |
| 2017-09-25 | $86.59 | $86.91 | $85.40 | $85.81 | $85.81 | 89,486 |
| 2017-09-22 | $86.80 | $87.91 | $85.97 | $86.89 | $86.89 | 68,500 |
| 2017-09-21 | $86.27 | $87.05 | $83.90 | $86.75 | $86.75 | 64,590 |
| 2017-09-20 | $86.47 | $86.88 | $85.41 | $86.49 | $86.49 | 72,064 |
| 2017-09-19 | $85.45 | $86.59 | $85.45 | $86.16 | $86.16 | 146,114 |
| 2017-09-18 | $84.30 | $85.87 | $83.69 | $85.59 | $85.59 | 141,560 |
| 2017-09-15 | $83.00 | $84.50 | $82.39 | $84.27 | $84.27 | 157,457 |
| 2017-09-14 | $82.37 | $83.11 | $82.02 | $82.99 | $82.99 | 96,588 |
| 2017-09-13 | $82.50 | $83.02 | $82.24 | $82.53 | $82.53 | 91,530 |
| 2017-09-12 | $82.28 | $83.08 | $81.10 | $82.78 | $82.78 | 101,599 |
| 2017-09-11 | $82.46 | $82.88 | $81.55 | $81.96 | $81.96 | 153,539 |
| 2017-09-08 | $83.89 | $83.89 | $81.96 | $82.39 | $82.39 | 127,448 |
| 2017-09-07 | $83.89 | $83.89 | $82.65 | $83.41 | $83.41 | 136,063 |
| 2017-09-06 | $83.94 | $83.95 | $82.78 | $83.61 | $83.61 | 112,917 |
| 2017-09-05 | $83.12 | $83.95 | $82.34 | $83.52 | $83.52 | 164,788 |
| 2017-09-01 | $83.62 | $84.10 | $82.98 | $83.45 | $83.45 | 96,278 |
| 2017-08-31 | $83.09 | $84.19 | $82.94 | $83.06 | $83.06 | 118,027 |
| 2017-08-30 | $83.12 | $83.85 | $82.15 | $83.18 | $83.18 | 199,353 |
| 2017-08-29 | $82.89 | $84.46 | $82.44 | $83.68 | $83.68 | 201,451 |
| 2017-08-28 | $83.99 | $84.05 | $81.66 | $82.96 | $82.96 | 306,308 |
| 2017-08-25 | $81.88 | $86.14 | $80.59 | $83.83 | $83.83 | 789,781 |
| 2017-08-24 | $78.61 | $79.60 | $78.52 | $79.23 | $79.23 | 163,496 |
| 2017-08-23 | $79.04 | $79.39 | $78.04 | $78.77 | $78.77 | 199,883 |
| 2017-08-22 | $78.66 | $79.76 | $78.51 | $78.96 | $78.96 | 114,398 |
| 2017-08-21 | $78.48 | $78.65 | $77.54 | $78.37 | $78.37 | 71,288 |
| 2017-08-18 | $78.47 | $79.30 | $78.09 | $78.43 | $78.43 | 75,053 |
| 2017-08-17 | $80.07 | $80.26 | $78.72 | $78.85 | $78.85 | 109,394 |
| 2017-08-16 | $81.41 | $81.92 | $79.87 | $80.14 | $80.14 | 74,266 |
| 2017-08-15 | $82.23 | $83.54 | $81.40 | $81.57 | $81.57 | 210,964 |
| 2017-08-14 | $81.54 | $82.24 | $80.79 | $82.11 | $82.11 | 133,371 |
| 2017-08-11 | $80.97 | $81.30 | $79.59 | $80.98 | $80.98 | 89,604 |
| 2017-08-10 | $79.85 | $81.44 | $79.67 | $80.60 | $80.60 | 95,362 |
| 2017-08-09 | $79.11 | $80.29 | $78.46 | $79.60 | $79.60 | 119,009 |
| 2017-08-08 | $80.01 | $81.10 | $79.24 | $79.35 | $79.35 | 40,589 |
| 2017-08-07 | $79.28 | $80.27 | $79.07 | $79.88 | $79.88 | 37,133 |
| 2017-08-04 | $79.14 | $79.76 | $79.01 | $79.30 | $79.30 | 41,109 |
| 2017-08-03 | $78.87 | $79.39 | $78.58 | $79.12 | $79.12 | 45,963 |
| 2017-08-02 | $80.84 | $80.84 | $78.65 | $78.88 | $78.88 | 85,872 |
| 2017-08-01 | $80.42 | $81.51 | $79.94 | $80.72 | $80.72 | 68,614 |
| 2017-07-31 | $79.60 | $80.86 | $79.09 | $79.97 | $79.97 | 156,306 |
| 2017-07-28 | $79.16 | $80.20 | $78.84 | $79.61 | $79.61 | 68,808 |
| 2017-07-27 | $80.25 | $80.53 | $78.37 | $79.59 | $79.59 | 97,539 |
| 2017-07-26 | $80.25 | $80.25 | $79.32 | $79.90 | $79.90 | 56,293 |
| 2017-07-25 | $80.00 | $80.06 | $79.61 | $79.99 | $79.99 | 70,233 |
| 2017-07-24 | $78.50 | $79.63 | $78.50 | $79.37 | $79.37 | 80,013 |
| 2017-07-21 | $79.17 | $79.17 | $78.40 | $78.57 | $78.57 | 58,483 |
| 2017-07-20 | $78.48 | $79.33 | $78.41 | $78.91 | $78.91 | 60,636 |
| 2017-07-19 | $77.52 | $78.76 | $77.48 | $78.60 | $78.60 | 59,353 |
| 2017-07-18 | $77.66 | $78.09 | $77.00 | $77.48 | $77.48 | 82,842 |
| 2017-07-17 | $78.25 | $78.55 | $77.10 | $78.03 | $78.03 | 66,347 |
| 2017-07-14 | $77.73 | $78.63 | $77.45 | $78.26 | $78.26 | 98,536 |
| 2017-07-13 | $77.72 | $78.40 | $76.86 | $77.97 | $77.97 | 185,970 |
| 2017-07-12 | $77.24 | $78.34 | $76.70 | $77.73 | $77.73 | 176,158 |
| 2017-07-11 | $76.44 | $77.40 | $76.36 | $76.66 | $76.66 | 121,174 |
| 2017-07-10 | $76.38 | $76.80 | $75.46 | $76.25 | $76.25 | 91,524 |
| 2017-07-07 | $75.35 | $76.84 | $75.20 | $76.63 | $76.63 | 196,441 |
| 2017-07-06 | $75.61 | $75.69 | $74.96 | $75.06 | $75.06 | 153,508 |
| 2017-07-05 | $76.26 | $77.17 | $75.57 | $76.10 | $76.10 | 118,859 |
| 2017-07-03 | $75.49 | $77.11 | $75.28 | $76.26 | $76.26 | 116,177 |
| 2017-06-30 | $75.31 | $76.44 | $74.74 | $75.15 | $75.15 | 137,385 |
| 2017-06-29 | $75.50 | $75.77 | $74.38 | $75.00 | $75.00 | 136,866 |
| 2017-06-28 | $74.54 | $75.51 | $73.78 | $75.23 | $75.23 | 95,650 |
| 2017-06-27 | $74.84 | $75.03 | $73.78 | $74.00 | $74.00 | 123,586 |
| 2017-06-26 | $74.68 | $75.12 | $74.00 | $74.73 | $74.73 | 112,671 |
| 2017-06-23 | $73.62 | $74.91 | $73.08 | $74.30 | $74.30 | 234,992 |
| 2017-06-22 | $73.10 | $74.84 | $72.10 | $73.66 | $73.66 | 161,644 |
| 2017-06-21 | $73.17 | $75.81 | $72.43 | $73.21 | $73.21 | 196,965 |
| 2017-06-20 | $74.65 | $75.22 | $72.91 | $73.11 | $73.11 | 141,285 |
| 2017-06-19 | $75.15 | $75.51 | $74.79 | $74.89 | $74.89 | 125,233 |
| 2017-06-16 | $74.80 | $75.32 | $74.53 | $74.88 | $74.88 | 351,721 |
| 2017-06-15 | $75.36 | $75.80 | $74.58 | $75.20 | $75.20 | 134,908 |
| 2017-06-14 | $77.72 | $77.80 | $76.05 | $76.10 | $76.10 | 147,568 |
| 2017-06-13 | $78.69 | $78.95 | $77.64 | $77.74 | $77.74 | 66,158 |
| 2017-06-12 | $78.55 | $78.86 | $77.61 | $78.51 | $78.51 | 93,128 |
| 2017-06-09 | $78.70 | $79.90 | $78.28 | $78.92 | $78.92 | 101,574 |
| 2017-06-08 | $78.16 | $78.91 | $77.58 | $78.67 | $78.67 | 190,436 |
| 2017-06-07 | $79.59 | $80.08 | $78.32 | $78.39 | $78.39 | 110,560 |
| 2017-06-06 | $80.21 | $80.67 | $79.65 | $79.71 | $79.71 | 135,953 |
| 2017-06-05 | $81.43 | $81.72 | $80.32 | $80.37 | $80.37 | 91,756 |
| 2017-06-02 | $80.58 | $82.26 | $80.51 | $81.80 | $81.80 | 139,687 |
| 2017-06-01 | $79.52 | $80.56 | $78.37 | $80.21 | $80.21 | 152,962 |
| 2017-05-31 | $79.40 | $79.40 | $78.23 | $79.19 | $79.19 | 75,672 |
| 2017-05-30 | $79.55 | $79.99 | $79.10 | $79.22 | $79.22 | 90,479 |
| 2017-05-26 | $80.87 | $80.88 | $79.50 | $79.60 | $79.60 | 60,057 |
| 2017-05-25 | $78.24 | $80.82 | $78.04 | $80.27 | $80.27 | 149,068 |
| 2017-05-24 | $77.74 | $78.49 | $77.38 | $78.12 | $78.12 | 147,507 |
| 2017-05-23 | $77.97 | $78.11 | $77.22 | $77.60 | $77.60 | 60,606 |
| 2017-05-22 | $77.19 | $77.66 | $77.00 | $77.58 | $77.58 | 51,084 |
| 2017-05-19 | $76.81 | $77.64 | $75.11 | $77.01 | $77.01 | 131,118 |
| 2017-05-18 | $76.81 | $77.52 | $76.53 | $76.59 | $76.59 | 108,945 |
| 2017-05-17 | $77.32 | $77.68 | $76.49 | $76.87 | $76.87 | 137,485 |
| 2017-05-16 | $78.44 | $78.63 | $77.64 | $78.00 | $78.00 | 120,707 |
| 2017-05-15 | $77.87 | $78.57 | $77.63 | $78.17 | $78.17 | 186,940 |
| 2017-05-12 | $78.61 | $78.77 | $77.53 | $77.54 | $77.54 | 98,899 |
| 2017-05-11 | $78.95 | $79.32 | $78.45 | $78.88 | $78.88 | 87,966 |
| 2017-05-10 | $78.92 | $79.81 | $78.11 | $79.27 | $79.27 | 110,115 |
| 2017-05-09 | $78.70 | $78.99 | $77.88 | $78.37 | $78.37 | 97,440 |
| 2017-05-08 | $78.19 | $78.87 | $77.52 | $78.60 | $78.60 | 119,299 |
| 2017-05-05 | $77.95 | $78.54 | $77.17 | $78.37 | $78.37 | 92,633 |
| 2017-05-04 | $77.31 | $77.90 | $76.59 | $77.65 | $77.65 | 173,801 |
| 2017-05-03 | $78.05 | $78.79 | $77.17 | $77.30 | $77.30 | 167,248 |
| 2017-05-02 | $78.81 | $79.27 | $77.76 | $78.19 | $78.19 | 224,797 |
| 2017-05-01 | $77.54 | $79.27 | $76.09 | $78.66 | $78.66 | 309,493 |
| 2017-04-28 | $78.30 | $78.33 | $77.04 | $77.40 | $77.40 | 387,150 |
| 2017-04-27 | $72.32 | $78.40 | $71.63 | $78.13 | $78.13 | 937,690 |
| 2017-04-26 | $71.60 | $72.19 | $70.59 | $70.90 | $70.90 | 321,376 |
| 2017-04-25 | $72.94 | $73.69 | $71.85 | $71.90 | $71.90 | 286,360 |
| 2017-04-24 | $72.56 | $73.10 | $70.52 | $72.27 | $72.27 | 273,410 |
| 2017-04-21 | $72.37 | $72.37 | $71.49 | $71.64 | $71.64 | 105,195 |
| 2017-04-20 | $71.84 | $72.98 | $71.77 | $72.48 | $72.48 | 122,712 |
| 2017-04-19 | $71.40 | $72.01 | $71.14 | $71.75 | $71.75 | 113,088 |
| 2017-04-18 | $71.00 | $71.58 | $70.53 | $71.08 | $71.08 | 87,578 |
| 2017-04-17 | $71.28 | $71.42 | $70.46 | $71.08 | $71.08 | 82,442 |
| 2017-04-13 | $70.74 | $71.67 | $70.53 | $71.03 | $71.03 | 145,950 |
| 2017-04-12 | $70.59 | $72.47 | $70.20 | $70.92 | $70.92 | 381,904 |
| 2017-04-11 | $69.86 | $70.43 | $69.08 | $70.15 | $70.15 | 125,192 |
| 2017-04-10 | $69.48 | $70.83 | $69.48 | $70.09 | $70.09 | 84,865 |
| 2017-04-07 | $70.12 | $70.12 | $69.46 | $69.80 | $69.80 | 171,640 |
| 2017-04-06 | $70.50 | $70.50 | $69.76 | $70.39 | $70.39 | 100,688 |
| 2017-04-05 | $71.77 | $71.97 | $70.25 | $70.28 | $70.28 | 132,195 |
| 2017-04-04 | $71.45 | $72.81 | $70.91 | $71.42 | $71.42 | 143,058 |
| 2017-04-03 | $73.04 | $74.24 | $71.28 | $71.39 | $71.39 | 166,319 |
| 2017-03-31 | $73.01 | $74.24 | $72.97 | $72.99 | $72.99 | 200,653 |
| 2017-03-30 | $72.80 | $73.38 | $72.77 | $73.10 | $73.10 | 146,141 |
| 2017-03-29 | $72.88 | $73.11 | $71.52 | $72.84 | $72.84 | 76,481 |
| 2017-03-28 | $72.24 | $73.26 | $71.70 | $73.18 | $73.18 | 160,650 |
| 2017-03-27 | $70.95 | $72.79 | $70.24 | $72.48 | $72.48 | 219,654 |
| 2017-03-24 | $71.50 | $72.37 | $71.23 | $71.61 | $71.61 | 119,773 |
| 2017-03-23 | $70.54 | $72.02 | $70.44 | $71.38 | $71.38 | 150,209 |
| 2017-03-22 | $70.76 | $71.46 | $70.00 | $70.63 | $70.63 | 230,927 |
| 2017-03-21 | $73.43 | $73.73 | $70.79 | $71.00 | $71.00 | 154,473 |
| 2017-03-20 | $73.01 | $73.26 | $72.09 | $73.22 | $73.22 | 155,167 |
| 2017-03-17 | $72.00 | $73.04 | $71.55 | $72.93 | $72.93 | 197,710 |
| 2017-03-16 | $72.76 | $72.97 | $72.15 | $72.27 | $72.27 | 78,059 |
| 2017-03-15 | $73.40 | $73.51 | $72.35 | $72.64 | $72.64 | 155,436 |
| 2017-03-14 | $72.86 | $73.98 | $72.11 | $73.32 | $73.32 | 394,800 |
| 2017-03-13 | $71.60 | $73.21 | $71.56 | $73.15 | $73.15 | 203,993 |
| 2017-03-10 | $71.95 | $72.32 | $71.46 | $71.95 | $71.95 | 71,698 |
| 2017-03-09 | $72.63 | $73.08 | $71.57 | $71.63 | $71.63 | 90,760 |
| 2017-03-08 | $72.58 | $73.52 | $72.29 | $72.79 | $72.79 | 111,240 |
| 2017-03-07 | $72.65 | $73.04 | $72.39 | $72.56 | $72.56 | 179,578 |
| 2017-03-06 | $72.40 | $73.28 | $72.22 | $72.58 | $72.58 | 132,440 |
| 2017-03-03 | $74.63 | $74.74 | $72.30 | $72.93 | $72.93 | 253,876 |
| 2017-03-02 | $75.70 | $76.30 | $74.64 | $74.91 | $74.91 | 145,379 |
| 2017-03-01 | $76.25 | $76.61 | $75.20 | $75.71 | $75.71 | 157,139 |
| 2017-02-28 | $76.65 | $77.48 | $75.22 | $75.42 | $75.42 | 140,631 |
| 2017-02-27 | $77.28 | $77.30 | $76.30 | $76.59 | $76.59 | 194,970 |
| 2017-02-24 | $76.61 | $77.58 | $76.61 | $77.18 | $77.18 | 154,867 |
| 2017-02-23 | $77.20 | $77.36 | $76.30 | $77.14 | $77.14 | 159,792 |
| 2017-02-22 | $77.44 | $77.79 | $76.74 | $77.18 | $77.18 | 98,343 |
| 2017-02-21 | $77.08 | $77.86 | $76.76 | $77.69 | $77.69 | 124,345 |
| 2017-02-17 | $78.32 | $78.37 | $77.35 | $77.36 | $77.36 | 197,272 |
| 2017-02-16 | $77.65 | $79.48 | $76.72 | $78.30 | $78.30 | 1,024,871 |
| 2017-02-15 | $76.79 | $77.80 | $76.73 | $77.59 | $77.59 | 198,749 |
| 2017-02-14 | $75.93 | $77.10 | $75.60 | $76.73 | $76.73 | 78,164 |
| 2017-02-13 | $77.19 | $77.54 | $76.17 | $76.38 | $76.38 | 88,172 |
| 2017-02-10 | $76.82 | $77.23 | $75.81 | $76.63 | $76.63 | 114,260 |
| 2017-02-09 | $75.56 | $76.65 | $75.36 | $76.56 | $76.56 | 124,807 |
| 2017-02-08 | $74.47 | $75.86 | $73.78 | $75.66 | $75.66 | 197,942 |
| 2017-02-07 | $74.80 | $75.44 | $73.76 | $74.72 | $74.72 | 156,881 |
| 2017-02-06 | $74.78 | $75.25 | $74.44 | $74.78 | $74.78 | 271,045 |
| 2017-02-03 | $75.00 | $75.25 | $74.32 | $75.06 | $75.06 | 166,848 |
| 2017-02-02 | $74.58 | $74.92 | $73.67 | $74.59 | $74.59 | 170,088 |
| 2017-02-01 | $75.20 | $75.63 | $73.62 | $74.65 | $74.65 | 139,244 |
| 2017-01-31 | $74.60 | $75.33 | $74.23 | $74.67 | $74.67 | 224,314 |
| 2017-01-30 | $77.10 | $77.10 | $73.49 | $74.90 | $74.90 | 326,812 |
| 2017-01-27 | $76.70 | $81.55 | $75.29 | $77.38 | $77.38 | 708,540 |
| 2017-01-26 | $74.74 | $74.87 | $73.10 | $73.63 | $73.63 | 253,579 |
| 2017-01-25 | $74.28 | $75.30 | $73.85 | $74.87 | $74.87 | 223,775 |
| 2017-01-24 | $71.93 | $74.01 | $70.88 | $73.76 | $73.76 | 197,552 |
| 2017-01-23 | $70.79 | $73.05 | $70.79 | $71.55 | $71.55 | 271,523 |
| 2017-01-20 | $69.89 | $71.11 | $69.45 | $70.73 | $70.73 | 140,538 |
| 2017-01-19 | $70.97 | $71.16 | $70.04 | $70.21 | $70.21 | 167,176 |
| 2017-01-18 | $72.16 | $73.05 | $70.76 | $71.15 | $71.15 | 458,168 |
| 2017-01-17 | $72.10 | $72.57 | $71.23 | $72.12 | $72.12 | 261,137 |
| 2017-01-13 | $71.10 | $73.00 | $71.01 | $72.36 | $72.36 | 238,884 |
| 2017-01-12 | $73.91 | $73.91 | $70.86 | $71.03 | $71.03 | 309,355 |
| 2017-01-11 | $76.65 | $77.90 | $74.05 | $74.17 | $74.17 | 256,303 |
| 2017-01-10 | $77.22 | $77.82 | $75.93 | $76.45 | $76.45 | 241,489 |
| 2017-01-09 | $76.00 | $77.98 | $76.00 | $77.28 | $77.28 | 243,300 |
| 2017-01-06 | $77.59 | $77.66 | $76.00 | $76.04 | $76.04 | 190,273 |
| 2017-01-05 | $77.34 | $77.90 | $76.59 | $77.26 | $77.26 | 186,577 |
| 2017-01-04 | $76.01 | $77.47 | $75.50 | $77.36 | $77.36 | 235,549 |
| 2017-01-03 | $76.38 | $76.83 | $75.19 | $75.88 | $75.88 | 177,245 |
| 2016-12-30 | $76.37 | $76.37 | $74.83 | $76.12 | $76.12 | 131,137 |
| 2016-12-29 | $75.88 | $76.15 | $75.41 | $75.98 | $75.98 | 100,567 |
| 2016-12-28 | $76.27 | $76.27 | $74.86 | $76.01 | $76.01 | 121,231 |
| 2016-12-27 | $75.35 | $76.89 | $75.20 | $76.13 | $76.13 | 77,845 |
| 2016-12-23 | $75.50 | $75.64 | $74.60 | $75.62 | $75.62 | 105,221 |
| 2016-12-22 | $77.09 | $77.53 | $74.80 | $75.31 | $75.31 | 127,311 |
| 2016-12-21 | $76.20 | $77.79 | $75.99 | $77.26 | $77.26 | 167,537 |
| 2016-12-20 | $75.49 | $76.20 | $74.58 | $75.98 | $75.98 | 208,565 |
| 2016-12-19 | $75.32 | $76.24 | $75.09 | $75.50 | $75.50 | 163,848 |
| 2016-12-16 | $76.04 | $76.59 | $75.23 | $75.58 | $75.58 | 815,572 |
| 2016-12-15 | $75.39 | $76.46 | $75.05 | $75.73 | $75.73 | 170,825 |
| 2016-12-14 | $75.48 | $76.54 | $74.82 | $75.57 | $75.57 | 239,468 |
| 2016-12-13 | $76.56 | $77.86 | $75.59 | $75.84 | $75.84 | 178,445 |
| 2016-12-12 | $78.27 | $78.58 | $76.27 | $76.49 | $76.49 | 262,833 |
| 2016-12-09 | $77.36 | $78.86 | $77.05 | $78.17 | $78.17 | 171,029 |
| 2016-12-08 | $75.87 | $77.26 | $75.21 | $76.95 | $76.95 | 231,577 |
| 2016-12-07 | $75.83 | $77.16 | $74.58 | $76.08 | $76.08 | 231,306 |
| 2016-12-06 | $75.51 | $76.72 | $74.85 | $76.45 | $76.45 | 168,379 |
| 2016-12-05 | $75.55 | $76.06 | $74.86 | $75.94 | $75.94 | 191,378 |
| 2016-12-02 | $74.32 | $75.07 | $74.08 | $74.87 | $74.87 | 81,217 |
| 2016-12-01 | $75.64 | $76.00 | $73.93 | $74.17 | $74.17 | 154,878 |
| 2016-11-30 | $76.26 | $76.83 | $75.38 | $75.70 | $75.70 | 113,715 |
| 2016-11-29 | $76.32 | $76.81 | $75.84 | $76.13 | $76.13 | 125,534 |
| 2016-11-28 | $77.77 | $78.15 | $76.19 | $76.56 | $76.56 | 191,539 |
| 2016-11-25 | $77.85 | $78.17 | $77.25 | $78.00 | $78.00 | 181,859 |
| 2016-11-23 | $76.76 | $78.48 | $75.09 | $78.04 | $78.04 | 320,048 |
| 2016-11-22 | $75.61 | $76.84 | $75.10 | $76.66 | $76.66 | 200,951 |
| 2016-11-21 | $75.50 | $76.01 | $74.66 | $75.48 | $75.48 | 141,453 |
| 2016-11-18 | $75.40 | $75.82 | $74.70 | $75.51 | $75.51 | 130,157 |
| 2016-11-17 | $76.75 | $77.21 | $74.97 | $75.47 | $75.47 | 182,900 |
| 2016-11-16 | $75.68 | $78.45 | $75.68 | $76.70 | $76.70 | 387,943 |
| 2016-11-15 | $76.04 | $77.10 | $74.42 | $75.01 | $75.01 | 705,895 |
| 2016-11-14 | $75.50 | $77.56 | $75.43 | $76.45 | $76.45 | 560,089 |
| 2016-11-11 | $72.54 | $75.82 | $72.54 | $75.03 | $75.03 | 1,599,781 |
| 2016-11-10 | $71.93 | $73.35 | $71.36 | $72.83 | $72.83 | 689,021 |
| 2016-11-09 | $66.57 | $71.85 | $66.00 | $70.28 | $70.28 | 2,155,281 |
| 2016-11-08 | $67.76 | $68.14 | $67.17 | $67.64 | $67.64 | 712,419 |
| 2016-11-07 | $67.50 | $68.96 | $66.55 | $67.86 | $67.86 | 424,068 |
| 2016-11-04 | $67.04 | $67.23 | $66.11 | $66.18 | $66.18 | 231,076 |
| 2016-11-03 | $67.87 | $67.87 | $66.68 | $66.70 | $66.70 | 105,242 |
| 2016-11-02 | $68.23 | $68.79 | $67.37 | $67.52 | $67.52 | 356,437 |
| 2016-11-01 | $69.92 | $70.74 | $67.39 | $68.47 | $68.47 | 285,126 |
| 2016-10-31 | $72.43 | $72.43 | $70.00 | $70.13 | $70.13 | 232,666 |
| 2016-10-28 | $74.94 | $74.94 | $70.80 | $72.26 | $72.26 | 595,135 |
| 2016-10-27 | $67.04 | $67.07 | $66.04 | $66.34 | $66.34 | 263,991 |
| 2016-10-26 | $67.11 | $67.46 | $66.05 | $66.59 | $66.59 | 154,232 |
| 2016-10-25 | $67.67 | $67.71 | $66.29 | $67.17 | $67.17 | 71,573 |
| 2016-10-24 | $66.88 | $68.20 | $66.70 | $67.45 | $67.45 | 109,758 |
| 2016-10-21 | $65.77 | $66.38 | $65.63 | $66.25 | $66.25 | 71,660 |
| 2016-10-20 | $65.84 | $66.43 | $65.82 | $66.22 | $66.22 | 62,408 |
| 2016-10-19 | $66.06 | $66.21 | $65.21 | $66.21 | $66.21 | 75,800 |
| 2016-10-18 | $66.62 | $66.63 | $65.23 | $65.86 | $65.86 | 183,623 |
| 2016-10-17 | $66.57 | $66.62 | $65.80 | $66.25 | $66.25 | 111,944 |
| 2016-10-14 | $66.40 | $67.06 | $66.11 | $66.63 | $66.63 | 112,568 |
| 2016-10-13 | $66.55 | $67.00 | $65.88 | $66.41 | $66.41 | 164,664 |
| 2016-10-12 | $67.00 | $67.47 | $66.72 | $67.03 | $67.03 | 102,204 |
| 2016-10-11 | $67.23 | $67.23 | $66.08 | $66.98 | $66.98 | 124,588 |
| 2016-10-10 | $66.58 | $67.41 | $66.42 | $67.15 | $67.15 | 106,002 |
| 2016-10-07 | $66.97 | $67.20 | $66.10 | $66.45 | $66.45 | 163,512 |
| 2016-10-06 | $67.09 | $67.45 | $66.43 | $67.16 | $67.16 | 107,183 |
| 2016-10-05 | $65.88 | $67.41 | $65.88 | $67.22 | $67.22 | 194,490 |
| 2016-10-04 | $66.52 | $66.74 | $65.56 | $65.99 | $65.99 | 137,188 |
| 2016-10-03 | $65.18 | $67.15 | $65.00 | $66.52 | $66.52 | 142,347 |
| 2016-09-30 | $64.52 | $65.55 | $64.01 | $65.38 | $65.38 | 149,183 |
| 2016-09-29 | $65.68 | $65.68 | $63.85 | $64.49 | $64.49 | 132,124 |
| 2016-09-28 | $64.95 | $65.23 | $64.24 | $64.76 | $64.76 | 149,629 |
| 2016-09-27 | $64.58 | $64.96 | $64.40 | $64.64 | $64.64 | 108,841 |
| 2016-09-26 | $64.99 | $65.74 | $64.44 | $64.54 | $64.54 | 82,407 |
| 2016-09-23 | $66.10 | $66.32 | $65.43 | $65.46 | $65.46 | 117,093 |
| 2016-09-22 | $66.17 | $66.25 | $65.14 | $66.10 | $66.10 | 112,965 |
| 2016-09-21 | $65.58 | $66.15 | $64.77 | $65.57 | $65.57 | 129,056 |
| 2016-09-20 | $65.18 | $66.05 | $65.00 | $65.44 | $65.44 | 150,164 |
| 2016-09-19 | $63.43 | $65.53 | $63.43 | $65.11 | $65.11 | 145,443 |
| 2016-09-16 | $63.20 | $64.00 | $62.69 | $63.43 | $63.43 | 319,399 |
| 2016-09-15 | $62.67 | $63.75 | $62.67 | $63.33 | $63.33 | 141,955 |
| 2016-09-14 | $64.23 | $64.33 | $62.22 | $62.80 | $62.80 | 340,915 |
| 2016-09-13 | $65.34 | $65.93 | $64.32 | $64.37 | $64.37 | 126,455 |
| 2016-09-12 | $64.00 | $65.36 | $63.91 | $65.33 | $65.33 | 125,580 |
| 2016-09-09 | $66.21 | $66.61 | $64.17 | $64.19 | $64.19 | 180,927 |
| 2016-09-08 | $67.48 | $67.48 | $66.55 | $66.84 | $66.84 | 104,817 |
| 2016-09-07 | $67.27 | $68.15 | $66.89 | $67.01 | $67.01 | 100,260 |
| 2016-09-06 | $68.50 | $68.50 | $66.71 | $67.08 | $67.08 | 110,098 |
| 2016-09-02 | $67.69 | $68.40 | $67.04 | $68.37 | $68.37 | 112,815 |
| 2016-09-01 | $67.35 | $67.70 | $66.80 | $67.55 | $67.55 | 100,628 |
| 2016-08-31 | $68.20 | $68.46 | $66.91 | $67.06 | $67.06 | 116,497 |
| 2016-08-30 | $67.65 | $68.66 | $67.65 | $68.24 | $68.24 | 141,727 |
| 2016-08-29 | $67.53 | $68.07 | $67.52 | $67.72 | $67.72 | 78,016 |
| 2016-08-26 | $68.23 | $69.11 | $67.58 | $67.66 | $67.66 | 71,341 |
| 2016-08-25 | $68.35 | $68.95 | $67.79 | $68.43 | $68.43 | 115,793 |
| 2016-08-24 | $68.15 | $68.77 | $68.06 | $68.43 | $68.43 | 122,023 |
| 2016-08-23 | $68.17 | $69.19 | $68.07 | $68.43 | $68.43 | 106,456 |
| 2016-08-22 | $68.01 | $68.94 | $67.90 | $68.47 | $68.47 | 111,328 |
| 2016-08-19 | $68.06 | $68.80 | $67.15 | $68.46 | $68.46 | 143,121 |
| 2016-08-18 | $68.04 | $68.74 | $67.16 | $67.99 | $67.99 | 236,276 |
| 2016-08-17 | $65.80 | $69.49 | $65.00 | $68.23 | $68.23 | 748,432 |
| 2016-08-16 | $62.32 | $62.32 | $60.53 | $60.65 | $60.65 | 196,904 |
| 2016-08-15 | $61.37 | $62.59 | $61.37 | $62.36 | $62.36 | 109,820 |
| 2016-08-12 | $61.33 | $61.77 | $60.98 | $61.46 | $61.46 | 211,256 |
| 2016-08-11 | $61.13 | $61.37 | $61.02 | $61.17 | $61.17 | 106,646 |
| 2016-08-10 | $60.16 | $62.31 | $59.76 | $61.21 | $61.21 | 196,737 |
| 2016-08-09 | $60.95 | $60.95 | $60.33 | $60.35 | $60.35 | 102,863 |
| 2016-08-08 | $62.06 | $62.46 | $60.46 | $60.75 | $60.75 | 116,946 |
| 2016-08-05 | $61.79 | $67.15 | $61.26 | $61.85 | $61.85 | 195,362 |
| 2016-08-04 | $60.67 | $61.94 | $60.67 | $61.45 | $61.45 | 141,127 |
| 2016-08-03 | $60.30 | $61.09 | $60.30 | $60.72 | $60.72 | 127,967 |
| 2016-08-02 | $60.61 | $61.03 | $60.05 | $60.55 | $60.55 | 138,108 |
| 2016-08-01 | $59.47 | $60.98 | $59.47 | $60.74 | $60.74 | 193,677 |
| 2016-07-29 | $59.47 | $59.59 | $58.42 | $59.47 | $59.47 | 130,988 |
| 2016-07-28 | $60.22 | $61.06 | $59.58 | $59.71 | $59.71 | 63,704 |
| 2016-07-27 | $59.28 | $60.13 | $59.28 | $60.10 | $60.10 | 94,174 |
| 2016-07-26 | $58.56 | $59.68 | $58.36 | $59.42 | $59.42 | 100,079 |
| 2016-07-25 | $59.25 | $59.25 | $58.17 | $58.64 | $58.64 | 110,453 |
| 2016-07-22 | $59.25 | $59.82 | $58.47 | $59.42 | $59.42 | 113,087 |
| 2016-07-21 | $59.66 | $59.73 | $58.89 | $59.30 | $59.30 | 94,354 |
| 2016-07-20 | $59.55 | $60.10 | $58.86 | $59.75 | $59.75 | 74,476 |
| 2016-07-19 | $60.42 | $61.55 | $59.47 | $59.50 | $59.50 | 98,719 |
| 2016-07-18 | $60.69 | $60.69 | $60.01 | $60.36 | $60.36 | 126,789 |
| 2016-07-15 | $60.99 | $61.43 | $60.62 | $60.66 | $60.66 | 208,928 |
| 2016-07-14 | $60.12 | $60.65 | $59.67 | $60.38 | $60.38 | 157,585 |
| 2016-07-13 | $59.77 | $59.93 | $59.20 | $59.87 | $59.87 | 133,198 |
| 2016-07-12 | $58.95 | $59.90 | $58.94 | $59.50 | $59.50 | 140,789 |
| 2016-07-11 | $58.22 | $58.70 | $58.00 | $58.63 | $58.63 | 111,485 |
| 2016-07-08 | $56.38 | $57.83 | $56.17 | $57.69 | $57.69 | 119,023 |
| 2016-07-07 | $56.76 | $57.01 | $55.81 | $55.92 | $55.92 | 118,022 |
| 2016-07-06 | $56.45 | $57.18 | $55.76 | $56.43 | $56.43 | 106,704 |
| 2016-07-05 | $57.88 | $58.25 | $56.43 | $56.67 | $56.67 | 167,760 |
| 2016-07-01 | $58.02 | $58.55 | $57.47 | $58.25 | $58.25 | 270,542 |
| 2016-06-30 | $55.73 | $58.20 | $55.72 | $58.13 | $58.13 | 237,898 |
| 2016-06-29 | $56.08 | $56.08 | $55.14 | $55.80 | $55.80 | 205,767 |
| 2016-06-28 | $55.08 | $55.89 | $54.76 | $55.41 | $55.41 | 350,990 |
| 2016-06-27 | $54.68 | $54.82 | $54.22 | $54.66 | $54.66 | 302,552 |
| 2016-06-24 | $55.00 | $55.35 | $54.20 | $55.11 | $55.11 | 495,380 |
| 2016-06-23 | $56.23 | $56.40 | $55.67 | $55.95 | $55.95 | 128,961 |
| 2016-06-22 | $57.84 | $57.84 | $55.23 | $55.73 | $55.73 | 261,273 |
| 2016-06-21 | $53.37 | $57.80 | $53.37 | $57.48 | $57.48 | 999,767 |
| 2016-06-20 | $52.44 | $53.51 | $52.44 | $52.68 | $52.68 | 127,912 |
| 2016-06-17 | $52.10 | $52.29 | $51.50 | $51.88 | $51.88 | 330,320 |
| 2016-06-16 | $51.80 | $52.37 | $51.53 | $52.00 | $52.00 | 95,378 |
| 2016-06-15 | $53.21 | $53.21 | $52.13 | $52.29 | $52.29 | 162,144 |
| 2016-06-14 | $51.40 | $52.94 | $51.03 | $52.90 | $52.90 | 199,568 |
| 2016-06-13 | $51.94 | $52.37 | $51.11 | $51.46 | $51.46 | 161,068 |
| 2016-06-10 | $52.39 | $52.88 | $51.68 | $51.76 | $51.76 | 111,952 |
| 2016-06-09 | $53.54 | $53.54 | $52.17 | $53.01 | $53.01 | 125,628 |
| 2016-06-08 | $53.10 | $53.98 | $52.98 | $53.91 | $53.91 | 108,549 |
| 2016-06-07 | $53.69 | $53.82 | $52.73 | $53.12 | $53.12 | 98,762 |
| 2016-06-06 | $52.49 | $53.98 | $52.41 | $53.58 | $53.58 | 112,602 |
| 2016-06-03 | $52.66 | $52.92 | $51.76 | $52.33 | $52.33 | 176,181 |
| 2016-06-02 | $52.61 | $53.34 | $52.10 | $52.80 | $52.80 | 79,989 |
| 2016-06-01 | $53.02 | $53.37 | $52.06 | $52.91 | $52.91 | 132,572 |
| 2016-05-31 | $51.77 | $53.38 | $51.66 | $53.28 | $53.28 | 315,183 |
| 2016-05-27 | $51.64 | $52.14 | $51.35 | $51.72 | $51.72 | 144,570 |
| 2016-05-26 | $51.20 | $52.14 | $50.97 | $51.81 | $51.81 | 114,948 |
| 2016-05-25 | $50.79 | $51.59 | $50.35 | $51.27 | $51.27 | 177,557 |
| 2016-05-24 | $49.90 | $50.75 | $49.21 | $50.53 | $50.53 | 439,627 |
| 2016-05-23 | $50.01 | $50.58 | $49.00 | $49.44 | $49.44 | 176,852 |
| 2016-05-20 | $49.25 | $50.33 | $49.25 | $50.05 | $50.05 | 329,888 |
| 2016-05-19 | $50.09 | $50.88 | $48.82 | $49.16 | $49.16 | 241,843 |
| 2016-05-18 | $49.81 | $50.96 | $49.79 | $50.26 | $50.26 | 172,854 |
| 2016-05-17 | $50.41 | $51.26 | $49.76 | $50.15 | $50.15 | 237,765 |
| 2016-05-16 | $50.01 | $51.04 | $49.68 | $50.41 | $50.41 | 171,426 |
| 2016-05-13 | $50.18 | $50.56 | $49.45 | $49.79 | $49.79 | 231,449 |
| 2016-05-12 | $50.70 | $51.00 | $49.65 | $50.39 | $50.39 | 167,753 |
| 2016-05-11 | $51.55 | $51.67 | $50.29 | $50.77 | $50.77 | 160,757 |
| 2016-05-10 | $51.01 | $51.67 | $50.61 | $51.48 | $51.48 | 182,022 |
| 2016-05-09 | $51.85 | $53.27 | $50.74 | $50.98 | $50.98 | 339,464 |
| 2016-05-06 | $50.37 | $50.77 | $49.09 | $50.32 | $50.32 | 212,646 |
| 2016-05-05 | $50.02 | $50.95 | $49.23 | $50.51 | $50.51 | 359,026 |
| 2016-05-04 | $50.32 | $50.82 | $49.14 | $49.66 | $49.66 | 345,383 |
| 2016-05-03 | $51.03 | $51.82 | $49.40 | $50.25 | $50.25 | 296,166 |
| 2016-05-02 | $50.88 | $51.94 | $50.12 | $51.17 | $51.17 | 482,531 |
| 2016-04-29 | $50.60 | $52.59 | $50.11 | $50.89 | $50.89 | 664,822 |
| 2016-04-28 | $50.73 | $54.26 | $48.76 | $50.58 | $50.58 | 1,677,020 |
| 2016-04-27 | $61.09 | $61.24 | $59.37 | $59.58 | $59.58 | 282,766 |
| 2016-04-26 | $60.67 | $61.44 | $60.20 | $61.30 | $61.30 | 254,606 |
| 2016-04-25 | $60.84 | $61.95 | $59.96 | $60.20 | $60.20 | 206,438 |
| 2016-04-22 | $59.65 | $61.40 | $59.65 | $61.19 | $61.19 | 171,349 |
| 2016-04-21 | $61.91 | $62.01 | $59.54 | $59.80 | $59.80 | 178,987 |
| 2016-04-20 | $61.15 | $62.55 | $60.17 | $62.12 | $62.12 | 193,474 |
| 2016-04-19 | $60.43 | $61.54 | $60.13 | $61.44 | $61.44 | 279,560 |
| 2016-04-18 | $59.76 | $60.72 | $59.76 | $60.17 | $60.17 | 179,890 |
| 2016-04-15 | $59.59 | $60.55 | $59.59 | $60.18 | $60.18 | 249,990 |
| 2016-04-14 | $61.21 | $61.58 | $59.43 | $59.56 | $59.56 | 349,302 |
| 2016-04-13 | $61.81 | $62.40 | $61.09 | $61.46 | $61.46 | 409,914 |
| 2016-04-12 | $62.00 | $62.72 | $61.67 | $62.02 | $62.02 | 290,838 |
| 2016-04-11 | $63.04 | $63.32 | $62.04 | $62.16 | $62.16 | 96,576 |
| 2016-04-08 | $63.07 | $64.02 | $62.34 | $62.62 | $62.62 | 160,200 |
| 2016-04-07 | $63.86 | $64.19 | $62.30 | $62.42 | $62.42 | 230,765 |
| 2016-04-06 | $64.15 | $64.88 | $63.53 | $64.35 | $64.35 | 95,136 |
| 2016-04-05 | $64.52 | $64.87 | $63.82 | $64.04 | $64.04 | 133,528 |
| 2016-04-04 | $65.96 | $65.96 | $64.19 | $64.77 | $64.77 | 138,848 |
| 2016-04-01 | $65.08 | $66.43 | $64.95 | $65.82 | $65.82 | 99,201 |
| 2016-03-31 | $65.58 | $66.04 | $64.74 | $65.49 | $65.49 | 130,304 |
| 2016-03-30 | $65.67 | $66.33 | $64.40 | $65.71 | $65.71 | 155,499 |
| 2016-03-29 | $62.85 | $65.52 | $62.75 | $65.34 | $65.34 | 144,246 |
| 2016-03-28 | $63.80 | $64.55 | $62.72 | $63.07 | $63.07 | 127,481 |
| 2016-03-24 | $64.00 | $64.12 | $62.84 | $63.74 | $63.74 | 114,545 |
| 2016-03-23 | $65.25 | $65.65 | $64.00 | $64.04 | $64.04 | 211,526 |
| 2016-03-22 | $64.24 | $67.11 | $64.24 | $65.53 | $65.53 | 292,951 |
| 2016-03-21 | $62.92 | $64.27 | $62.92 | $64.09 | $64.09 | 131,238 |
| 2016-03-18 | $62.54 | $63.91 | $62.05 | $63.16 | $63.16 | 204,067 |
| 2016-03-17 | $61.41 | $62.44 | $60.83 | $62.20 | $62.20 | 129,145 |
| 2016-03-16 | $60.05 | $61.87 | $59.86 | $61.68 | $61.68 | 170,676 |
| 2016-03-15 | $62.76 | $62.77 | $60.56 | $60.62 | $60.62 | 157,983 |
| 2016-03-14 | $61.90 | $63.40 | $61.90 | $62.93 | $62.93 | 142,481 |
| 2016-03-11 | $61.90 | $62.28 | $61.13 | $62.09 | $62.09 | 125,294 |
| 2016-03-10 | $62.56 | $62.95 | $60.63 | $61.43 | $61.43 | 121,683 |
| 2016-03-09 | $61.57 | $62.41 | $61.11 | $62.24 | $62.24 | 132,662 |
| 2016-03-08 | $62.28 | $63.01 | $61.23 | $61.33 | $61.33 | 156,913 |
| 2016-03-07 | $61.98 | $63.35 | $61.89 | $62.74 | $62.74 | 170,785 |
| 2016-03-04 | $62.00 | $63.28 | $61.59 | $62.03 | $62.03 | 166,088 |
| 2016-03-03 | $61.13 | $62.07 | $60.54 | $62.03 | $62.03 | 162,494 |
| 2016-03-02 | $61.16 | $61.44 | $60.65 | $61.34 | $61.34 | 125,721 |
| 2016-03-01 | $61.02 | $61.36 | $59.38 | $61.10 | $61.10 | 216,525 |
| 2016-02-29 | $60.19 | $61.33 | $59.54 | $60.37 | $60.37 | 209,170 |
| 2016-02-26 | $60.58 | $60.73 | $59.04 | $59.95 | $59.95 | 141,011 |
| 2016-02-25 | $60.22 | $60.99 | $59.18 | $60.40 | $60.40 | 193,289 |
| 2016-02-24 | $58.58 | $60.48 | $57.98 | $60.35 | $60.35 | 148,800 |
| 2016-02-23 | $59.81 | $60.60 | $58.80 | $58.87 | $58.87 | 213,238 |
| 2016-02-22 | $60.04 | $60.49 | $59.24 | $60.07 | $60.07 | 201,376 |
| 2016-02-19 | $57.89 | $60.06 | $57.05 | $59.77 | $59.77 | 260,716 |
| 2016-02-18 | $58.51 | $58.78 | $57.35 | $57.72 | $57.72 | 156,417 |
| 2016-02-17 | $59.22 | $59.95 | $57.93 | $58.20 | $58.20 | 297,116 |
| 2016-02-16 | $56.48 | $58.96 | $56.44 | $58.54 | $58.54 | 388,911 |
| 2016-02-12 | $56.10 | $56.37 | $54.82 | $56.35 | $56.35 | 238,679 |
| 2016-02-11 | $53.76 | $55.80 | $53.08 | $55.33 | $55.33 | 200,693 |
| 2016-02-10 | $55.30 | $56.34 | $54.50 | $54.50 | $54.50 | 243,427 |
| 2016-02-09 | $55.20 | $56.02 | $53.71 | $54.69 | $54.69 | 248,149 |
| 2016-02-08 | $55.38 | $56.05 | $53.79 | $55.55 | $55.55 | 361,352 |
| 2016-02-05 | $56.03 | $56.37 | $55.37 | $55.85 | $55.85 | 501,469 |
| 2016-02-04 | $53.91 | $56.39 | $53.10 | $56.19 | $56.19 | 279,535 |
| 2016-02-03 | $55.25 | $56.23 | $52.50 | $54.37 | $54.37 | 452,780 |
| 2016-02-02 | $55.00 | $55.55 | $54.29 | $55.25 | $55.25 | 530,058 |
| 2016-02-01 | $54.10 | $56.52 | $54.00 | $55.40 | $55.40 | 577,624 |
| 2016-01-29 | $52.06 | $55.45 | $51.00 | $54.82 | $54.82 | 1,280,513 |
| 2016-01-28 | $58.13 | $58.50 | $48.19 | $52.02 | $52.02 | 3,596,599 |
| 2016-01-27 | $79.75 | $79.75 | $75.01 | $76.25 | $76.25 | 306,219 |
| 2016-01-26 | $75.97 | $80.71 | $75.97 | $80.09 | $80.09 | 257,451 |
| 2016-01-25 | $78.34 | $78.50 | $75.81 | $75.98 | $75.98 | 286,608 |
| 2016-01-22 | $80.48 | $80.48 | $77.68 | $78.50 | $78.50 | 342,858 |
| 2016-01-21 | $81.42 | $81.61 | $79.38 | $79.63 | $79.63 | 338,323 |
| 2016-01-20 | $83.65 | $83.65 | $78.97 | $81.05 | $81.05 | 338,600 |
| 2016-01-19 | $85.08 | $85.22 | $83.02 | $84.27 | $84.27 | 237,904 |
| 2016-01-15 | $81.00 | $84.28 | $80.45 | $84.24 | $84.24 | 284,519 |
| 2016-01-14 | $80.79 | $83.08 | $79.70 | $82.90 | $82.90 | 161,915 |
| 2016-01-13 | $83.96 | $86.24 | $80.10 | $80.61 | $80.61 | 115,371 |
| 2016-01-12 | $83.13 | $83.90 | $81.67 | $83.71 | $83.71 | 182,991 |
| 2016-01-11 | $82.50 | $82.93 | $80.91 | $82.31 | $82.31 | 125,537 |
| 2016-01-08 | $86.05 | $86.21 | $81.87 | $82.18 | $82.18 | 160,354 |
| 2016-01-07 | $86.66 | $87.48 | $84.77 | $85.73 | $85.73 | 123,750 |
| 2016-01-06 | $86.39 | $88.33 | $84.90 | $87.82 | $87.82 | 337,737 |
| 2016-01-05 | $86.69 | $87.69 | $85.95 | $87.47 | $87.47 | 159,595 |
| 2016-01-04 | $87.22 | $87.22 | $85.55 | $86.28 | $86.28 | 227,313 |
| 2015-12-31 | $89.96 | $90.29 | $88.64 | $88.66 | $88.66 | 97,908 |
| 2015-12-30 | $90.52 | $91.43 | $87.79 | $90.09 | $90.09 | 122,862 |
| 2015-12-29 | $91.08 | $91.50 | $90.30 | $90.85 | $90.85 | 208,442 |
| 2015-12-28 | $91.66 | $91.90 | $90.53 | $90.61 | $90.61 | 129,745 |
| 2015-12-24 | $91.72 | $92.82 | $91.13 | $91.79 | $91.79 | 77,135 |
| 2015-12-23 | $92.72 | $92.72 | $91.12 | $91.90 | $91.90 | 91,229 |
| 2015-12-22 | $91.74 | $92.42 | $90.37 | $92.09 | $92.09 | 137,580 |
| 2015-12-21 | $90.95 | $91.74 | $90.55 | $91.51 | $91.51 | 112,182 |
| 2015-12-18 | $90.51 | $91.43 | $89.89 | $90.24 | $90.24 | 456,919 |
| 2015-12-17 | $91.95 | $92.38 | $90.89 | $90.96 | $90.96 | 81,900 |
| 2015-12-16 | $92.09 | $92.09 | $90.77 | $91.67 | $91.67 | 79,320 |
| 2015-12-15 | $91.27 | $92.19 | $90.63 | $91.53 | $91.53 | 87,938 |
| 2015-12-14 | $89.80 | $91.19 | $89.18 | $91.01 | $91.01 | 192,727 |
| 2015-12-11 | $90.09 | $90.61 | $89.33 | $89.87 | $89.87 | 159,691 |
| 2015-12-10 | $90.46 | $91.59 | $89.78 | $91.31 | $91.31 | 111,768 |
| 2015-12-09 | $92.46 | $92.92 | $89.50 | $90.30 | $90.30 | 141,323 |
| 2015-12-08 | $92.82 | $93.54 | $90.51 | $93.09 | $93.09 | 95,032 |
| 2015-12-07 | $93.93 | $94.28 | $93.28 | $93.78 | $93.78 | 89,179 |
| 2015-12-04 | $93.34 | $95.27 | $92.48 | $94.18 | $94.18 | 107,396 |
| 2015-12-03 | $95.16 | $95.92 | $92.95 | $93.11 | $93.11 | 111,979 |
| 2015-12-02 | $95.50 | $96.75 | $94.60 | $95.05 | $95.05 | 220,199 |
| 2015-12-01 | $93.60 | $95.24 | $93.45 | $95.17 | $95.17 | 125,611 |
| 2015-11-30 | $93.50 | $94.20 | $93.23 | $93.63 | $93.63 | 183,658 |
| 2015-11-27 | $93.58 | $94.86 | $92.52 | $93.85 | $93.85 | 71,245 |
| 2015-11-25 | $94.82 | $95.45 | $93.22 | $93.51 | $93.51 | 213,035 |
| 2015-11-24 | $95.55 | $95.55 | $93.68 | $94.52 | $94.52 | 244,766 |
| 2015-11-23 | $96.02 | $96.57 | $94.59 | $95.74 | $95.74 | 208,660 |
| 2015-11-20 | $93.97 | $96.13 | $92.91 | $95.50 | $95.50 | 459,530 |
| 2015-11-19 | $92.74 | $94.00 | $91.63 | $93.92 | $93.92 | 325,494 |
| 2015-11-18 | $86.45 | $93.23 | $86.45 | $93.04 | $93.04 | 767,955 |
| 2015-11-17 | $85.30 | $85.90 | $84.45 | $85.34 | $85.34 | 117,533 |
| 2015-11-16 | $83.01 | $85.11 | $83.01 | $85.01 | $85.01 | 108,623 |
| 2015-11-13 | $82.53 | $84.02 | $82.00 | $82.73 | $82.73 | 73,917 |
| 2015-11-12 | $84.00 | $84.13 | $82.91 | $82.97 | $82.97 | 70,173 |
| 2015-11-11 | $84.22 | $85.15 | $84.03 | $84.20 | $84.20 | 49,802 |
| 2015-11-10 | $84.23 | $84.70 | $83.55 | $84.11 | $84.11 | 78,123 |
| 2015-11-09 | $85.26 | $85.26 | $83.82 | $84.22 | $84.22 | 67,676 |
| 2015-11-06 | $84.23 | $85.76 | $83.71 | $85.47 | $85.47 | 85,720 |
| 2015-11-05 | $85.00 | $85.44 | $84.30 | $84.56 | $84.56 | 64,607 |
| 2015-11-04 | $84.50 | $85.00 | $83.65 | $84.98 | $84.98 | 74,095 |
| 2015-11-03 | $83.30 | $84.80 | $83.11 | $84.70 | $84.70 | 155,558 |
| 2015-11-02 | $86.37 | $86.37 | $83.53 | $83.55 | $83.55 | 118,960 |
| 2015-10-30 | $84.91 | $86.58 | $84.79 | $86.18 | $86.18 | 255,089 |
| 2015-10-29 | $84.39 | $85.45 | $83.06 | $83.97 | $83.97 | 108,284 |
| 2015-10-28 | $84.07 | $85.45 | $83.49 | $85.44 | $85.44 | 110,760 |
| 2015-10-27 | $83.50 | $84.68 | $83.00 | $83.72 | $83.72 | 159,017 |
| 2015-10-26 | $83.72 | $84.35 | $82.68 | $83.49 | $83.49 | 96,678 |
| 2015-10-23 | $84.18 | $84.58 | $82.10 | $83.61 | $83.61 | 81,810 |
| 2015-10-22 | $82.72 | $83.62 | $82.01 | $83.29 | $83.29 | 134,695 |
| 2015-10-21 | $83.19 | $83.19 | $81.80 | $82.11 | $82.11 | 91,327 |
| 2015-10-20 | $83.72 | $83.96 | $82.62 | $82.73 | $82.73 | 131,539 |
| 2015-10-19 | $82.52 | $83.90 | $82.28 | $83.42 | $83.42 | 75,927 |
| 2015-10-16 | $84.44 | $85.00 | $82.45 | $82.97 | $82.97 | 91,953 |
| 2015-10-15 | $82.66 | $84.08 | $81.80 | $84.08 | $84.08 | 83,900 |
| 2015-10-14 | $82.75 | $83.42 | $82.02 | $82.54 | $82.54 | 127,570 |
| 2015-10-13 | $82.87 | $84.42 | $82.74 | $83.04 | $83.04 | 128,583 |
| 2015-10-12 | $82.81 | $83.48 | $82.43 | $83.11 | $83.11 | 107,153 |
| 2015-10-09 | $82.17 | $83.43 | $82.17 | $82.71 | $82.71 | 66,479 |
| 2015-10-08 | $82.23 | $82.63 | $81.62 | $82.58 | $82.58 | 88,892 |
| 2015-10-07 | $80.31 | $82.69 | $80.31 | $82.00 | $82.00 | 129,310 |
| 2015-10-06 | $80.40 | $80.78 | $79.20 | $79.76 | $79.76 | 119,068 |
| 2015-10-05 | $79.20 | $80.51 | $79.16 | $80.32 | $80.32 | 108,452 |
| 2015-10-02 | $75.99 | $78.30 | $75.96 | $78.30 | $78.30 | 141,023 |
| 2015-10-01 | $76.94 | $77.19 | $75.60 | $76.42 | $76.42 | 93,321 |
| 2015-09-30 | $76.66 | $77.71 | $75.89 | $76.96 | $76.96 | 127,084 |
| 2015-09-29 | $77.35 | $77.77 | $75.75 | $76.00 | $76.00 | 138,242 |
| 2015-09-28 | $78.22 | $78.51 | $77.12 | $77.29 | $77.29 | 100,706 |
| 2015-09-25 | $78.72 | $79.21 | $77.91 | $78.22 | $78.22 | 131,087 |
| 2015-09-24 | $78.41 | $78.70 | $77.50 | $78.53 | $78.53 | 134,638 |
| 2015-09-23 | $77.80 | $78.81 | $77.66 | $78.63 | $78.63 | 112,541 |
| 2015-09-22 | $78.18 | $78.52 | $77.39 | $78.04 | $78.04 | 129,293 |
| 2015-09-21 | $78.86 | $79.28 | $78.28 | $78.82 | $78.82 | 138,039 |
| 2015-09-18 | $76.69 | $78.39 | $76.44 | $78.36 | $78.36 | 283,141 |
| 2015-09-17 | $77.65 | $79.20 | $77.12 | $77.88 | $77.88 | 228,574 |
| 2015-09-16 | $76.73 | $78.67 | $76.41 | $77.53 | $77.53 | 237,344 |
| 2015-09-15 | $74.92 | $76.09 | $74.92 | $76.05 | $76.05 | 73,691 |
| 2015-09-14 | $75.25 | $75.46 | $74.92 | $75.16 | $75.16 | 80,656 |
| 2015-09-11 | $74.42 | $75.20 | $74.38 | $74.99 | $74.99 | 58,968 |
| 2015-09-10 | $74.57 | $75.20 | $74.51 | $74.87 | $74.87 | 100,607 |
| 2015-09-09 | $74.96 | $75.52 | $74.36 | $74.76 | $74.76 | 139,228 |
| 2015-09-08 | $74.15 | $74.74 | $73.63 | $74.66 | $74.66 | 89,459 |
| 2015-09-04 | $72.64 | $73.49 | $72.64 | $73.22 | $73.22 | 88,993 |
| 2015-09-03 | $73.92 | $74.14 | $73.26 | $73.54 | $73.54 | 116,675 |
| 2015-09-02 | $72.70 | $73.74 | $72.18 | $73.50 | $73.50 | 116,055 |
| 2015-09-01 | $71.61 | $72.83 | $71.61 | $72.26 | $72.26 | 129,366 |
| 2015-08-31 | $73.00 | $73.86 | $72.99 | $73.04 | $73.04 | 85,259 |
OSI Systems Inc (OSIS) News Headlines
Recent OSI Systems Inc (OSIS) News
Similar Companies to OSI Systems Inc (OSIS) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |