Oshkosh Corp (OSK) Exchange: NYSE
Data as of May 1, 2024
$112.77 ($0.50) 0.45%
Oshkosh Corp - Daily Information
Click for more stock information on Oshkosh Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $112.11 |
| Previous Close | $112.77 |
| High | $114.18 |
| Low | $111.75 |
| Adjusted Open | $112.11 |
| Previous Adjusted Close | $112.77 |
| Adjusted High | $114.18 |
| Adjusted Low | $111.75 |
About Oshkosh Corp (OSK)
Oshkosh Corporation is a leading manufacturer and marketer of specialty vehicles and vehicle bodies. Founded in 1917, it has grown from a small Wisconsin-based business to become a publicly traded company employing nearly 14,000 people worldwide. Oshkosh designs, manufactures and markets a broad range of access equipment, commercial, fire & emergency and military vehicles and vehicle bodies under the brands of Oshkosh®, JLG®, Pierce®, McNeilus®, Jerr-Dan®, Frontlineâ¢, CON-E-CO®, London® and IMT®. Today, Oshkosh products can be found in more than 130 countries around the globe.
Invest in Oshkosh Corp (OSK)
Historical Stock Data for Oshkosh Corp (OSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $112.11 | $114.18 | $111.75 | $112.77 | $112.77 | 550,127 |
| 2024-04-30 | $116.61 | $116.74 | $112.10 | $112.27 | $112.27 | 794,073 |
| 2024-04-29 | $120.50 | $120.88 | $116.34 | $117.84 | $117.84 | 514,860 |
| 2024-04-26 | $119.79 | $120.12 | $116.51 | $117.66 | $117.66 | 965,211 |
| 2024-04-25 | $124.89 | $125.00 | $115.56 | $118.69 | $118.69 | 1,204,869 |
| 2024-04-24 | $120.10 | $121.64 | $119.69 | $121.25 | $121.25 | 518,638 |
| 2024-04-23 | $120.19 | $122.03 | $119.08 | $120.47 | $120.47 | 460,714 |
| 2024-04-22 | $117.99 | $120.10 | $116.82 | $119.59 | $119.59 | 334,188 |
| 2024-04-19 | $117.52 | $118.76 | $116.47 | $117.72 | $117.72 | 371,229 |
| 2024-04-18 | $119.12 | $120.05 | $117.25 | $117.66 | $117.66 | 373,978 |
| 2024-04-17 | $120.82 | $120.82 | $117.53 | $118.61 | $118.61 | 322,774 |
| 2024-04-16 | $119.42 | $120.90 | $118.55 | $120.06 | $120.06 | 304,025 |
| 2024-04-15 | $123.29 | $123.86 | $120.10 | $120.33 | $120.33 | 416,836 |
| 2024-04-12 | $122.77 | $123.85 | $121.60 | $122.01 | $122.01 | 308,043 |
| 2024-04-11 | $124.25 | $124.42 | $123.19 | $123.64 | $123.64 | 334,677 |
| 2024-04-10 | $123.12 | $125.08 | $122.11 | $124.24 | $124.24 | 288,174 |
| 2024-04-09 | $127.68 | $127.94 | $124.97 | $125.08 | $125.08 | 485,820 |
| 2024-04-08 | $127.43 | $127.98 | $126.47 | $126.96 | $126.96 | 401,690 |
| 2024-04-05 | $125.09 | $127.70 | $125.09 | $127.15 | $127.15 | 343,265 |
| 2024-04-04 | $127.98 | $127.98 | $123.84 | $124.61 | $124.61 | 457,001 |
| 2024-04-03 | $123.40 | $127.21 | $122.96 | $126.96 | $126.96 | 611,261 |
| 2024-04-02 | $122.41 | $123.76 | $122.22 | $123.30 | $123.30 | 339,667 |
| 2024-04-01 | $125.00 | $125.35 | $123.00 | $123.17 | $123.17 | 333,289 |
| 2024-03-28 | $123.50 | $124.99 | $123.34 | $124.71 | $124.71 | 506,592 |
| 2024-03-27 | $121.50 | $123.62 | $120.34 | $123.55 | $123.55 | 365,293 |
| 2024-03-26 | $120.38 | $121.18 | $120.18 | $120.38 | $120.38 | 326,399 |
| 2024-03-25 | $119.80 | $121.02 | $119.80 | $120.22 | $120.22 | 326,626 |
| 2024-03-22 | $121.33 | $121.65 | $119.77 | $119.86 | $119.86 | 409,622 |
| 2024-03-21 | $119.22 | $121.87 | $118.77 | $121.33 | $121.33 | 502,012 |
| 2024-03-20 | $117.14 | $119.18 | $116.81 | $118.45 | $118.45 | 485,247 |
| 2024-03-19 | $115.99 | $118.24 | $115.99 | $117.42 | $117.42 | 500,812 |
| 2024-03-18 | $115.32 | $116.67 | $115.01 | $116.40 | $116.40 | 651,136 |
| 2024-03-15 | $113.99 | $116.64 | $113.99 | $115.16 | $115.16 | 1,086,134 |
| 2024-03-14 | $116.03 | $116.20 | $113.78 | $114.62 | $114.62 | 380,065 |
| 2024-03-13 | $114.26 | $116.67 | $114.26 | $115.97 | $115.97 | 410,483 |
| 2024-03-12 | $115.58 | $115.78 | $114.12 | $114.61 | $114.61 | 360,936 |
| 2024-03-11 | $113.65 | $115.76 | $113.28 | $115.35 | $115.35 | 634,392 |
| 2024-03-08 | $114.85 | $116.47 | $113.61 | $114.25 | $114.25 | 512,979 |
| 2024-03-07 | $112.04 | $114.18 | $112.04 | $114.02 | $114.02 | 429,368 |
| 2024-03-06 | $109.28 | $112.15 | $108.70 | $111.28 | $111.28 | 517,996 |
| 2024-03-05 | $111.24 | $111.24 | $108.25 | $108.44 | $108.44 | 646,371 |
| 2024-03-04 | $112.35 | $113.40 | $111.97 | $112.00 | $112.00 | 542,956 |
| 2024-03-01 | $112.49 | $112.65 | $111.07 | $111.79 | $111.79 | 523,109 |
| 2024-02-29 | $110.35 | $111.06 | $109.27 | $110.86 | $110.86 | 668,746 |
| 2024-02-28 | $109.31 | $110.51 | $109.01 | $109.56 | $109.56 | 445,835 |
| 2024-02-27 | $109.49 | $109.61 | $108.59 | $109.47 | $109.47 | 525,245 |
| 2024-02-26 | $108.53 | $109.24 | $107.83 | $109.08 | $109.08 | 467,563 |
| 2024-02-23 | $108.00 | $109.26 | $107.24 | $108.86 | $108.86 | 712,306 |
| 2024-02-22 | $109.77 | $109.77 | $107.17 | $107.49 | $107.49 | 667,906 |
| 2024-02-21 | $108.25 | $109.57 | $107.85 | $109.02 | $109.02 | 472,418 |
| 2024-02-20 | $107.38 | $108.46 | $106.73 | $108.25 | $108.25 | 647,209 |
| 2024-02-16 | $111.10 | $111.99 | $108.47 | $108.65 | $108.65 | 539,547 |
| 2024-02-15 | $110.22 | $111.74 | $109.81 | $111.66 | $111.66 | 403,184 |
| 2024-02-14 | $108.16 | $110.52 | $108.16 | $110.43 | $110.43 | 505,955 |
| 2024-02-13 | $110.04 | $110.05 | $106.98 | $107.88 | $107.43 | 816,307 |
| 2024-02-12 | $112.07 | $113.77 | $111.82 | $113.32 | $113.32 | 408,406 |
| 2024-02-09 | $113.00 | $113.08 | $110.90 | $111.89 | $111.89 | 605,731 |
| 2024-02-08 | $112.24 | $113.25 | $111.75 | $113.13 | $113.13 | 499,656 |
| 2024-02-07 | $112.60 | $113.02 | $111.30 | $111.90 | $111.90 | 794,879 |
| 2024-02-06 | $112.15 | $112.88 | $110.87 | $111.92 | $111.92 | 799,335 |
| 2024-02-05 | $112.50 | $112.98 | $110.82 | $112.15 | $112.15 | 344,210 |
| 2024-02-02 | $112.15 | $113.97 | $111.92 | $113.43 | $113.43 | 372,701 |
| 2024-02-01 | $111.20 | $112.98 | $110.15 | $112.72 | $112.72 | 488,047 |
| 2024-01-31 | $114.26 | $114.44 | $109.82 | $110.10 | $110.10 | 747,503 |
| 2024-01-30 | $110.00 | $115.63 | $107.11 | $113.97 | $113.97 | 1,440,193 |
| 2024-01-29 | $110.34 | $113.09 | $110.27 | $112.80 | $112.80 | 1,034,628 |
| 2024-01-26 | $110.79 | $112.27 | $110.42 | $110.48 | $110.48 | 472,641 |
| 2024-01-25 | $108.68 | $113.08 | $108.67 | $110.55 | $110.55 | 805,455 |
| 2024-01-24 | $108.89 | $109.08 | $106.11 | $106.62 | $106.62 | 454,464 |
| 2024-01-23 | $109.55 | $109.73 | $107.47 | $108.00 | $108.00 | 389,126 |
| 2024-01-22 | $107.43 | $109.93 | $107.43 | $108.48 | $108.48 | 475,300 |
| 2024-01-19 | $104.81 | $106.92 | $103.62 | $106.89 | $106.89 | 581,185 |
| 2024-01-18 | $104.00 | $105.12 | $103.27 | $104.78 | $104.78 | 343,837 |
| 2024-01-17 | $103.84 | $104.29 | $102.67 | $103.16 | $103.16 | 371,546 |
| 2024-01-16 | $104.64 | $105.50 | $103.85 | $105.46 | $105.46 | 255,316 |
| 2024-01-12 | $107.23 | $107.55 | $105.13 | $105.50 | $105.50 | 221,329 |
| 2024-01-11 | $105.85 | $106.32 | $104.65 | $106.05 | $106.05 | 273,791 |
| 2024-01-10 | $106.49 | $106.97 | $105.25 | $106.13 | $106.13 | 306,525 |
| 2024-01-09 | $105.46 | $106.61 | $104.48 | $106.50 | $106.50 | 336,213 |
| 2024-01-08 | $104.89 | $106.59 | $103.94 | $106.44 | $106.44 | 361,293 |
| 2024-01-05 | $103.36 | $105.91 | $103.21 | $105.29 | $105.29 | 421,605 |
| 2024-01-04 | $103.86 | $104.73 | $103.68 | $103.80 | $103.80 | 373,537 |
| 2024-01-03 | $106.18 | $106.18 | $103.72 | $103.78 | $103.78 | 404,223 |
| 2024-01-02 | $107.78 | $109.02 | $106.94 | $107.33 | $107.33 | 424,211 |
| 2023-12-29 | $109.11 | $109.90 | $108.08 | $108.41 | $108.41 | 424,357 |
| 2023-12-28 | $107.98 | $109.42 | $107.98 | $109.22 | $109.22 | 320,510 |
| 2023-12-27 | $109.05 | $109.41 | $108.19 | $108.44 | $108.44 | 234,729 |
| 2023-12-26 | $107.90 | $109.76 | $107.86 | $109.15 | $109.15 | 407,781 |
| 2023-12-22 | $107.11 | $108.37 | $106.64 | $107.69 | $107.69 | 246,865 |
| 2023-12-21 | $106.93 | $107.14 | $106.05 | $106.95 | $106.95 | 350,633 |
| 2023-12-20 | $107.88 | $108.99 | $105.72 | $105.79 | $105.79 | 485,045 |
| 2023-12-19 | $107.00 | $108.54 | $106.61 | $108.46 | $108.46 | 389,442 |
| 2023-12-18 | $107.69 | $107.87 | $105.06 | $105.95 | $105.95 | 599,124 |
| 2023-12-15 | $107.00 | $108.58 | $106.62 | $107.30 | $107.30 | 908,985 |
| 2023-12-14 | $104.89 | $108.17 | $104.89 | $107.38 | $107.38 | 588,163 |
| 2023-12-13 | $101.05 | $103.38 | $99.69 | $103.23 | $103.23 | 518,616 |
| 2023-12-12 | $101.84 | $101.98 | $100.56 | $101.06 | $101.06 | 370,091 |
| 2023-12-11 | $100.08 | $102.00 | $100.06 | $101.88 | $101.88 | 481,129 |
| 2023-12-08 | $98.67 | $100.67 | $98.67 | $99.82 | $99.82 | 280,769 |
| 2023-12-07 | $98.60 | $99.50 | $98.03 | $98.82 | $98.82 | 441,832 |
| 2023-12-06 | $98.91 | $100.55 | $98.46 | $98.66 | $98.66 | 271,665 |
| 2023-12-05 | $99.27 | $99.48 | $98.13 | $98.44 | $98.44 | 289,148 |
| 2023-12-04 | $99.19 | $100.63 | $98.85 | $99.89 | $99.89 | 418,460 |
| 2023-12-01 | $97.44 | $100.09 | $97.44 | $99.97 | $99.97 | 474,004 |
| 2023-11-30 | $97.22 | $97.81 | $96.47 | $97.29 | $97.29 | 487,159 |
| 2023-11-29 | $96.83 | $97.97 | $96.23 | $96.74 | $96.74 | 462,615 |
| 2023-11-28 | $96.79 | $97.31 | $95.55 | $95.87 | $95.87 | 316,604 |
| 2023-11-27 | $96.78 | $97.40 | $96.38 | $97.09 | $97.09 | 423,512 |
| 2023-11-24 | $96.55 | $98.23 | $96.31 | $97.35 | $97.35 | 200,616 |
| 2023-11-22 | $95.48 | $96.61 | $94.85 | $96.29 | $96.29 | 381,860 |
| 2023-11-21 | $95.15 | $96.28 | $94.46 | $95.99 | $95.99 | 398,836 |
| 2023-11-20 | $97.42 | $97.42 | $95.63 | $95.71 | $95.71 | 373,836 |
| 2023-11-17 | $96.70 | $97.65 | $96.08 | $97.62 | $97.62 | 442,095 |
| 2023-11-16 | $96.55 | $97.34 | $95.43 | $95.57 | $95.57 | 760,383 |
| 2023-11-15 | $98.16 | $98.83 | $96.89 | $97.07 | $97.07 | 452,132 |
| 2023-11-14 | $96.63 | $99.30 | $96.25 | $98.00 | $98.00 | 754,251 |
| 2023-11-13 | $94.15 | $95.85 | $93.27 | $94.75 | $94.75 | 694,271 |
| 2023-11-10 | $91.13 | $93.11 | $90.56 | $92.85 | $92.85 | 377,565 |
| 2023-11-09 | $92.47 | $93.00 | $90.85 | $91.16 | $90.76 | 336,991 |
| 2023-11-08 | $92.51 | $93.44 | $90.95 | $91.63 | $91.23 | 612,636 |
| 2023-11-07 | $91.16 | $92.26 | $90.98 | $92.21 | $91.80 | 501,144 |
| 2023-11-06 | $94.83 | $94.88 | $91.28 | $92.03 | $91.63 | 735,865 |
| 2023-11-03 | $93.50 | $95.44 | $93.50 | $94.48 | $94.06 | 698,127 |
| 2023-11-02 | $90.67 | $92.22 | $90.07 | $92.00 | $91.60 | 733,748 |
| 2023-11-01 | $87.55 | $89.03 | $86.89 | $89.00 | $88.61 | 658,706 |
| 2023-10-31 | $86.98 | $87.92 | $86.37 | $87.73 | $87.34 | 674,938 |
| 2023-10-30 | $87.32 | $88.17 | $86.37 | $88.04 | $87.65 | 783,506 |
| 2023-10-27 | $89.66 | $89.69 | $86.10 | $86.33 | $86.33 | 847,444 |
| 2023-10-26 | $90.41 | $92.08 | $87.93 | $89.86 | $89.86 | 1,061,151 |
| 2023-10-25 | $88.80 | $89.32 | $86.82 | $86.86 | $86.86 | 867,940 |
| 2023-10-24 | $89.37 | $89.97 | $88.69 | $88.76 | $88.76 | 582,850 |
| 2023-10-23 | $88.74 | $90.04 | $88.14 | $88.51 | $88.51 | 568,182 |
| 2023-10-20 | $89.64 | $90.40 | $88.83 | $88.87 | $88.87 | 761,397 |
| 2023-10-19 | $92.00 | $92.42 | $89.18 | $89.94 | $89.94 | 671,437 |
| 2023-10-18 | $95.25 | $95.91 | $92.31 | $92.42 | $92.42 | 765,531 |
| 2023-10-17 | $95.14 | $97.51 | $94.87 | $96.66 | $96.66 | 609,679 |
| 2023-10-16 | $94.65 | $96.73 | $94.65 | $95.82 | $95.82 | 678,720 |
| 2023-10-13 | $95.13 | $95.81 | $93.34 | $93.65 | $93.65 | 513,610 |
| 2023-10-12 | $96.02 | $96.02 | $93.51 | $94.27 | $94.27 | 274,868 |
| 2023-10-11 | $94.95 | $95.82 | $94.55 | $95.73 | $95.73 | 303,027 |
| 2023-10-10 | $94.08 | $95.78 | $94.08 | $94.64 | $94.64 | 410,817 |
| 2023-10-09 | $91.66 | $93.51 | $91.19 | $93.44 | $93.44 | 536,737 |
| 2023-10-06 | $90.34 | $92.96 | $89.39 | $92.09 | $92.09 | 678,168 |
| 2023-10-05 | $91.88 | $92.41 | $90.37 | $90.48 | $90.48 | 678,698 |
| 2023-10-04 | $93.50 | $93.70 | $91.20 | $92.18 | $92.18 | 665,666 |
| 2023-10-03 | $93.86 | $94.56 | $93.06 | $93.77 | $93.77 | 514,898 |
| 2023-10-02 | $95.58 | $96.26 | $93.86 | $94.42 | $94.42 | 753,945 |
| 2023-09-29 | $96.65 | $96.93 | $95.07 | $95.43 | $95.43 | 1,049,662 |
| 2023-09-28 | $93.89 | $97.02 | $93.61 | $95.79 | $95.79 | 736,873 |
| 2023-09-27 | $96.03 | $97.10 | $95.57 | $96.68 | $96.68 | 460,481 |
| 2023-09-26 | $95.41 | $96.67 | $95.14 | $95.15 | $95.15 | 345,735 |
| 2023-09-25 | $95.00 | $97.11 | $94.76 | $96.20 | $96.20 | 348,825 |
| 2023-09-22 | $96.60 | $97.12 | $95.43 | $95.48 | $95.48 | 302,381 |
| 2023-09-21 | $97.81 | $97.83 | $96.44 | $96.57 | $96.57 | 370,558 |
| 2023-09-20 | $98.79 | $100.78 | $98.58 | $98.64 | $98.64 | 399,664 |
| 2023-09-19 | $98.40 | $99.40 | $98.23 | $98.24 | $98.24 | 453,359 |
| 2023-09-18 | $98.52 | $99.62 | $98.26 | $98.62 | $98.62 | 411,097 |
| 2023-09-15 | $99.47 | $99.52 | $97.52 | $98.27 | $98.27 | 962,547 |
| 2023-09-14 | $100.90 | $101.50 | $99.59 | $100.25 | $100.25 | 487,184 |
| 2023-09-13 | $100.55 | $101.13 | $99.00 | $99.83 | $99.83 | 420,712 |
| 2023-09-12 | $101.47 | $102.61 | $100.56 | $100.96 | $100.96 | 350,748 |
| 2023-09-11 | $102.72 | $102.91 | $101.05 | $101.82 | $101.82 | 298,948 |
| 2023-09-08 | $101.07 | $102.30 | $100.04 | $101.82 | $101.82 | 430,365 |
| 2023-09-07 | $101.43 | $101.89 | $98.72 | $100.63 | $100.63 | 554,803 |
| 2023-09-06 | $102.52 | $103.56 | $101.52 | $102.30 | $102.30 | 536,748 |
| 2023-09-05 | $105.48 | $105.82 | $102.66 | $102.69 | $102.69 | 480,382 |
| 2023-09-01 | $104.66 | $106.15 | $104.66 | $106.13 | $106.13 | 386,707 |
| 2023-08-31 | $104.07 | $104.87 | $103.54 | $103.83 | $103.83 | 538,680 |
| 2023-08-30 | $102.02 | $103.95 | $101.93 | $103.23 | $103.23 | 502,468 |
| 2023-08-29 | $99.80 | $102.03 | $99.80 | $101.98 | $101.98 | 354,456 |
| 2023-08-28 | $99.22 | $100.82 | $99.13 | $100.00 | $100.00 | 339,604 |
| 2023-08-25 | $99.35 | $100.08 | $98.01 | $99.22 | $99.22 | 385,189 |
| 2023-08-24 | $98.28 | $99.86 | $98.21 | $98.57 | $98.57 | 442,391 |
| 2023-08-23 | $97.71 | $99.13 | $97.50 | $99.02 | $99.02 | 657,515 |
| 2023-08-22 | $98.32 | $98.63 | $97.27 | $97.84 | $97.84 | 749,159 |
| 2023-08-21 | $98.94 | $99.66 | $97.31 | $98.00 | $98.00 | 627,582 |
| 2023-08-18 | $98.19 | $99.49 | $97.80 | $98.89 | $98.89 | 485,523 |
| 2023-08-17 | $99.46 | $99.95 | $98.50 | $99.14 | $99.14 | 654,879 |
| 2023-08-16 | $100.70 | $101.56 | $99.11 | $99.26 | $99.26 | 356,456 |
| 2023-08-15 | $101.14 | $101.56 | $99.64 | $101.38 | $100.96 | 665,293 |
| 2023-08-14 | $102.81 | $102.81 | $101.09 | $101.91 | $101.49 | 853,765 |
| 2023-08-11 | $102.50 | $103.72 | $101.84 | $103.69 | $103.69 | 596,832 |
| 2023-08-10 | $104.35 | $104.38 | $102.06 | $102.87 | $102.87 | 1,014,270 |
| 2023-08-09 | $105.16 | $105.70 | $103.86 | $104.14 | $104.14 | 578,136 |
| 2023-08-08 | $105.02 | $105.38 | $103.23 | $104.38 | $104.38 | 980,007 |
| 2023-08-07 | $104.75 | $106.65 | $104.75 | $106.14 | $106.14 | 786,713 |
| 2023-08-04 | $104.54 | $105.20 | $103.01 | $104.45 | $104.45 | 884,695 |
| 2023-08-03 | $101.27 | $104.03 | $100.44 | $103.74 | $103.74 | 868,688 |
| 2023-08-02 | $103.31 | $103.76 | $101.59 | $101.91 | $101.91 | 1,159,677 |
| 2023-08-01 | $99.00 | $102.87 | $98.01 | $101.41 | $101.41 | 1,749,865 |
| 2023-07-31 | $91.00 | $92.29 | $90.85 | $92.07 | $92.07 | 608,419 |
| 2023-07-28 | $90.43 | $91.15 | $89.78 | $90.57 | $90.57 | 311,004 |
| 2023-07-27 | $89.96 | $90.51 | $88.94 | $89.52 | $89.52 | 453,198 |
| 2023-07-26 | $90.03 | $91.17 | $89.07 | $89.75 | $89.75 | 458,221 |
| 2023-07-25 | $91.05 | $91.16 | $89.81 | $90.23 | $90.23 | 479,403 |
| 2023-07-24 | $91.00 | $92.15 | $91.00 | $91.33 | $91.33 | 244,328 |
| 2023-07-21 | $92.19 | $92.19 | $90.81 | $90.85 | $90.85 | 213,904 |
| 2023-07-20 | $92.88 | $92.98 | $91.16 | $92.00 | $92.00 | 288,596 |
| 2023-07-19 | $91.33 | $92.51 | $91.13 | $91.99 | $91.99 | 389,068 |
| 2023-07-18 | $89.50 | $92.98 | $89.50 | $91.52 | $91.52 | 728,767 |
| 2023-07-17 | $88.92 | $90.03 | $88.54 | $89.09 | $89.09 | 298,455 |
| 2023-07-14 | $90.34 | $90.64 | $88.43 | $89.20 | $89.20 | 359,901 |
| 2023-07-13 | $89.87 | $90.88 | $89.68 | $90.64 | $90.64 | 403,950 |
| 2023-07-12 | $90.63 | $90.80 | $89.49 | $89.75 | $89.75 | 514,494 |
| 2023-07-11 | $88.26 | $89.43 | $88.13 | $89.29 | $89.29 | 357,893 |
| 2023-07-10 | $87.00 | $88.46 | $87.00 | $87.87 | $87.87 | 422,865 |
| 2023-07-07 | $85.54 | $88.52 | $85.54 | $87.29 | $87.29 | 575,221 |
| 2023-07-06 | $84.75 | $85.77 | $84.60 | $85.46 | $85.46 | 570,746 |
| 2023-07-05 | $86.76 | $87.27 | $85.33 | $85.40 | $85.40 | 486,340 |
| 2023-07-03 | $86.28 | $87.51 | $86.28 | $87.34 | $87.34 | 205,046 |
| 2023-06-30 | $85.50 | $87.36 | $85.15 | $86.59 | $86.59 | 570,353 |
| 2023-06-29 | $83.29 | $84.71 | $83.25 | $84.62 | $84.62 | 432,978 |
| 2023-06-28 | $82.50 | $83.40 | $81.51 | $82.98 | $82.98 | 345,536 |
| 2023-06-27 | $81.24 | $82.67 | $80.28 | $82.48 | $82.48 | 593,712 |
| 2023-06-26 | $80.82 | $81.99 | $80.82 | $81.43 | $81.43 | 361,747 |
| 2023-06-23 | $81.00 | $81.20 | $80.07 | $80.83 | $80.83 | 542,168 |
| 2023-06-22 | $82.81 | $82.81 | $81.32 | $81.92 | $81.92 | 361,810 |
| 2023-06-21 | $82.65 | $83.81 | $82.16 | $83.05 | $83.05 | 395,010 |
| 2023-06-20 | $82.81 | $84.10 | $82.20 | $83.39 | $83.39 | 512,891 |
| 2023-06-16 | $84.47 | $84.47 | $82.77 | $83.61 | $83.61 | 744,620 |
| 2023-06-15 | $82.67 | $84.27 | $82.67 | $84.16 | $84.16 | 428,837 |
| 2023-06-14 | $84.75 | $85.41 | $82.64 | $83.03 | $83.03 | 437,888 |
| 2023-06-13 | $84.24 | $85.82 | $84.14 | $84.69 | $84.69 | 653,030 |
| 2023-06-12 | $83.37 | $84.29 | $82.29 | $83.87 | $83.87 | 633,528 |
| 2023-06-09 | $84.50 | $84.64 | $82.75 | $83.20 | $83.20 | 485,988 |
| 2023-06-08 | $84.87 | $85.40 | $83.91 | $84.49 | $84.49 | 525,468 |
| 2023-06-07 | $83.52 | $85.21 | $82.82 | $84.97 | $84.97 | 769,757 |
| 2023-06-06 | $80.75 | $83.62 | $80.51 | $83.09 | $83.09 | 469,733 |
| 2023-06-05 | $81.09 | $81.32 | $78.88 | $80.93 | $80.93 | 808,811 |
| 2023-06-02 | $78.80 | $82.25 | $78.00 | $81.80 | $81.80 | 840,528 |
| 2023-06-01 | $73.92 | $77.78 | $73.92 | $77.19 | $77.19 | 919,720 |
| 2023-05-31 | $74.46 | $75.65 | $73.64 | $73.83 | $73.83 | 777,287 |
| 2023-05-30 | $74.31 | $75.50 | $73.76 | $74.96 | $74.96 | 572,631 |
| 2023-05-26 | $74.51 | $74.79 | $73.62 | $73.93 | $73.93 | 359,847 |
| 2023-05-25 | $73.38 | $74.73 | $72.79 | $74.09 | $74.09 | 351,059 |
| 2023-05-24 | $73.83 | $74.31 | $72.47 | $73.71 | $73.71 | 326,403 |
| 2023-05-23 | $74.33 | $75.56 | $73.78 | $74.26 | $74.26 | 297,305 |
| 2023-05-22 | $74.23 | $74.92 | $73.55 | $74.76 | $74.76 | 249,493 |
| 2023-05-19 | $76.69 | $76.74 | $73.94 | $74.07 | $74.07 | 331,783 |
| 2023-05-18 | $74.32 | $76.06 | $73.77 | $75.80 | $75.80 | 433,686 |
| 2023-05-17 | $73.50 | $74.99 | $73.31 | $74.74 | $74.74 | 403,417 |
| 2023-05-16 | $73.30 | $73.96 | $72.09 | $72.90 | $72.90 | 320,131 |
| 2023-05-15 | $73.44 | $74.64 | $73.11 | $73.99 | $73.99 | 399,272 |
| 2023-05-12 | $74.05 | $74.25 | $72.76 | $73.09 | $73.09 | 368,826 |
| 2023-05-11 | $73.28 | $74.27 | $73.01 | $74.01 | $73.60 | 462,714 |
| 2023-05-10 | $76.12 | $76.12 | $73.45 | $74.34 | $73.93 | 377,495 |
| 2023-05-09 | $75.07 | $75.47 | $74.34 | $75.04 | $74.62 | 539,017 |
| 2023-05-08 | $76.66 | $76.84 | $75.46 | $76.02 | $75.60 | 341,818 |
| 2023-05-05 | $75.84 | $76.48 | $75.59 | $75.97 | $75.97 | 414,864 |
| 2023-05-04 | $77.82 | $77.82 | $74.07 | $74.53 | $74.53 | 524,661 |
| 2023-05-03 | $78.62 | $79.76 | $78.02 | $78.17 | $78.17 | 652,449 |
| 2023-05-02 | $77.95 | $78.49 | $75.53 | $78.21 | $78.21 | 699,031 |
| 2023-05-01 | $76.74 | $78.57 | $76.69 | $77.95 | $77.95 | 660,948 |
| 2023-04-28 | $76.42 | $77.74 | $76.42 | $76.52 | $76.52 | 823,929 |
| 2023-04-27 | $81.01 | $81.16 | $73.02 | $76.50 | $76.50 | 1,555,295 |
| 2023-04-26 | $76.80 | $77.63 | $76.24 | $76.35 | $76.35 | 698,922 |
| 2023-04-25 | $77.96 | $78.58 | $77.15 | $77.19 | $77.19 | 340,526 |
| 2023-04-24 | $78.00 | $78.71 | $77.62 | $78.61 | $78.61 | 403,830 |
| 2023-04-21 | $78.28 | $78.45 | $76.97 | $78.06 | $78.06 | 522,199 |
| 2023-04-20 | $78.76 | $79.21 | $78.03 | $78.25 | $78.25 | 519,191 |
| 2023-04-19 | $79.28 | $79.72 | $78.51 | $79.16 | $79.16 | 511,186 |
| 2023-04-18 | $80.36 | $81.12 | $79.16 | $79.69 | $79.69 | 586,182 |
| 2023-04-17 | $80.52 | $81.22 | $80.29 | $80.45 | $80.45 | 372,561 |
| 2023-04-14 | $80.32 | $81.60 | $79.46 | $80.25 | $80.25 | 372,219 |
| 2023-04-13 | $80.47 | $80.47 | $79.19 | $79.98 | $79.98 | 431,866 |
| 2023-04-12 | $80.00 | $80.71 | $79.55 | $80.10 | $80.10 | 518,832 |
| 2023-04-11 | $78.21 | $80.18 | $78.21 | $79.20 | $79.20 | 667,278 |
| 2023-04-10 | $76.43 | $78.59 | $76.43 | $77.91 | $77.91 | 546,119 |
| 2023-04-06 | $76.54 | $77.11 | $75.62 | $76.38 | $76.38 | 895,672 |
| 2023-04-05 | $77.68 | $78.10 | $76.25 | $76.45 | $76.45 | 753,027 |
| 2023-04-04 | $83.39 | $83.39 | $78.32 | $78.50 | $78.50 | 697,586 |
| 2023-04-03 | $81.71 | $83.79 | $81.71 | $83.13 | $83.13 | 647,102 |
| 2023-03-31 | $81.43 | $83.20 | $81.23 | $83.18 | $83.18 | 439,098 |
| 2023-03-30 | $80.52 | $81.41 | $80.18 | $80.75 | $80.75 | 423,375 |
| 2023-03-29 | $79.16 | $79.83 | $78.92 | $79.57 | $79.57 | 396,329 |
| 2023-03-28 | $77.64 | $78.59 | $77.24 | $78.28 | $78.28 | 485,993 |
| 2023-03-27 | $78.25 | $78.40 | $76.21 | $77.53 | $77.53 | 703,045 |
| 2023-03-24 | $76.65 | $77.19 | $75.75 | $77.13 | $77.13 | 538,999 |
| 2023-03-23 | $80.08 | $80.71 | $77.04 | $77.89 | $77.89 | 689,912 |
| 2023-03-22 | $82.18 | $82.65 | $79.62 | $79.87 | $79.87 | 424,423 |
| 2023-03-21 | $81.77 | $82.85 | $81.29 | $82.24 | $82.24 | 458,536 |
| 2023-03-20 | $79.72 | $81.23 | $79.36 | $80.23 | $80.23 | 463,165 |
| 2023-03-17 | $81.21 | $81.25 | $78.25 | $78.66 | $78.66 | 1,075,580 |
| 2023-03-16 | $81.11 | $82.86 | $80.63 | $82.19 | $82.19 | 690,365 |
| 2023-03-15 | $80.93 | $82.03 | $80.16 | $82.00 | $82.00 | 869,244 |
| 2023-03-14 | $82.54 | $83.20 | $81.32 | $83.00 | $83.00 | 653,869 |
| 2023-03-13 | $81.33 | $81.76 | $79.89 | $80.30 | $80.30 | 715,067 |
| 2023-03-10 | $86.22 | $86.35 | $82.51 | $82.96 | $82.96 | 610,501 |
| 2023-03-09 | $88.47 | $89.16 | $86.67 | $86.73 | $86.73 | 484,698 |
| 2023-03-08 | $88.75 | $89.32 | $87.67 | $88.37 | $88.37 | 536,603 |
| 2023-03-07 | $91.03 | $91.27 | $88.49 | $88.54 | $88.54 | 711,211 |
| 2023-03-06 | $92.21 | $92.83 | $90.48 | $90.86 | $90.86 | 539,683 |
| 2023-03-03 | $91.24 | $92.70 | $90.76 | $92.46 | $92.46 | 674,790 |
| 2023-03-02 | $89.71 | $90.95 | $89.34 | $90.70 | $90.70 | 434,929 |
| 2023-03-01 | $89.44 | $91.10 | $88.89 | $90.38 | $90.38 | 446,816 |
| 2023-02-28 | $88.67 | $89.77 | $88.24 | $89.19 | $89.19 | 492,157 |
| 2023-02-27 | $89.62 | $89.70 | $87.79 | $88.50 | $88.50 | 595,709 |
| 2023-02-24 | $88.48 | $89.52 | $87.63 | $89.03 | $89.03 | 391,340 |
| 2023-02-23 | $90.58 | $91.10 | $89.04 | $89.50 | $89.50 | 455,974 |
| 2023-02-22 | $89.31 | $90.72 | $89.24 | $89.81 | $89.81 | 391,133 |
| 2023-02-21 | $90.38 | $91.00 | $89.07 | $89.15 | $89.15 | 419,093 |
| 2023-02-17 | $91.62 | $92.64 | $90.75 | $91.15 | $91.15 | 560,564 |
| 2023-02-16 | $90.64 | $92.57 | $90.43 | $91.54 | $91.54 | 477,270 |
| 2023-02-15 | $91.62 | $92.63 | $90.96 | $92.26 | $92.26 | 452,597 |
| 2023-02-14 | $91.83 | $92.75 | $90.70 | $92.60 | $92.19 | 754,001 |
| 2023-02-13 | $90.37 | $92.61 | $89.63 | $92.04 | $91.63 | 837,841 |
| 2023-02-10 | $90.38 | $91.25 | $86.94 | $90.31 | $89.91 | 2,001,336 |
| 2023-02-09 | $103.06 | $103.59 | $101.04 | $101.26 | $100.81 | 266,844 |
| 2023-02-08 | $102.84 | $103.54 | $101.82 | $102.46 | $102.01 | 450,025 |
| 2023-02-07 | $103.89 | $104.22 | $102.03 | $103.84 | $103.38 | 478,840 |
| 2023-02-06 | $104.97 | $105.41 | $103.32 | $104.18 | $104.18 | 437,983 |
| 2023-02-03 | $105.44 | $106.66 | $104.96 | $105.69 | $105.69 | 555,466 |
| 2023-02-02 | $105.07 | $106.20 | $104.19 | $106.02 | $106.02 | 696,440 |
| 2023-02-01 | $100.78 | $104.61 | $99.52 | $104.23 | $104.23 | 786,692 |
| 2023-01-31 | $98.47 | $100.90 | $94.12 | $100.78 | $100.78 | 1,119,698 |
| 2023-01-30 | $101.51 | $102.73 | $99.50 | $100.46 | $100.46 | 1,054,382 |
| 2023-01-27 | $100.70 | $102.55 | $100.43 | $101.95 | $101.95 | 496,942 |
| 2023-01-26 | $99.53 | $100.70 | $98.61 | $100.63 | $100.63 | 481,800 |
| 2023-01-25 | $97.29 | $98.88 | $96.81 | $98.76 | $98.76 | 365,520 |
| 2023-01-24 | $95.36 | $98.49 | $81.40 | $98.05 | $98.05 | 350,430 |
| 2023-01-23 | $95.01 | $96.73 | $94.60 | $96.50 | $96.50 | 400,763 |
| 2023-01-20 | $92.25 | $94.55 | $91.62 | $94.53 | $94.53 | 362,378 |
| 2023-01-19 | $92.80 | $92.80 | $91.20 | $91.83 | $91.83 | 373,867 |
| 2023-01-18 | $94.59 | $94.75 | $92.67 | $93.28 | $93.28 | 539,332 |
| 2023-01-17 | $94.96 | $95.45 | $93.74 | $94.02 | $94.02 | 332,556 |
| 2023-01-13 | $94.86 | $95.54 | $94.30 | $94.76 | $94.76 | 318,078 |
| 2023-01-12 | $94.73 | $96.27 | $93.56 | $95.33 | $95.33 | 479,969 |
| 2023-01-11 | $93.41 | $93.91 | $92.37 | $93.74 | $93.74 | 355,690 |
| 2023-01-10 | $90.99 | $92.80 | $90.56 | $92.73 | $92.73 | 314,339 |
| 2023-01-09 | $92.45 | $92.99 | $91.37 | $91.37 | $91.37 | 491,886 |
| 2023-01-06 | $90.86 | $93.18 | $90.63 | $92.61 | $92.61 | 357,608 |
| 2023-01-05 | $88.63 | $89.85 | $87.56 | $89.85 | $89.85 | 553,011 |
| 2023-01-04 | $89.13 | $90.42 | $88.78 | $89.21 | $89.21 | 474,445 |
| 2023-01-03 | $88.64 | $89.13 | $87.37 | $88.65 | $88.65 | 367,744 |
| 2022-12-30 | $86.97 | $88.27 | $86.71 | $88.19 | $88.19 | 317,151 |
| 2022-12-29 | $86.84 | $88.22 | $86.84 | $87.62 | $87.62 | 330,155 |
| 2022-12-28 | $88.72 | $88.84 | $85.75 | $86.18 | $86.18 | 360,484 |
| 2022-12-27 | $87.41 | $88.71 | $86.90 | $88.40 | $88.40 | 245,520 |
| 2022-12-23 | $86.59 | $87.75 | $86.11 | $87.35 | $87.35 | 266,919 |
| 2022-12-22 | $87.48 | $87.79 | $84.72 | $86.80 | $86.80 | 428,442 |
| 2022-12-21 | $87.86 | $88.54 | $87.72 | $88.19 | $88.19 | 492,747 |
| 2022-12-20 | $85.43 | $87.77 | $85.43 | $86.67 | $86.67 | 614,931 |
| 2022-12-19 | $85.21 | $86.28 | $84.72 | $85.46 | $85.46 | 579,685 |
| 2022-12-16 | $83.13 | $85.41 | $82.99 | $84.94 | $84.94 | 927,211 |
| 2022-12-15 | $85.88 | $85.88 | $83.93 | $84.13 | $84.13 | 464,004 |
| 2022-12-14 | $88.57 | $89.23 | $86.82 | $87.20 | $87.20 | 349,790 |
| 2022-12-13 | $89.12 | $89.22 | $86.73 | $87.92 | $87.92 | 284,119 |
| 2022-12-12 | $86.32 | $87.13 | $85.47 | $86.97 | $86.97 | 438,479 |
| 2022-12-09 | $87.50 | $88.01 | $86.33 | $86.48 | $86.48 | 286,422 |
| 2022-12-08 | $87.21 | $88.36 | $86.78 | $87.61 | $87.61 | 312,903 |
| 2022-12-07 | $87.62 | $88.09 | $86.28 | $86.74 | $86.74 | 529,170 |
| 2022-12-06 | $88.08 | $88.37 | $87.07 | $88.24 | $88.24 | 404,984 |
| 2022-12-05 | $89.96 | $89.96 | $87.06 | $87.92 | $87.92 | 411,434 |
| 2022-12-02 | $90.23 | $91.17 | $89.92 | $90.81 | $90.81 | 431,571 |
| 2022-12-01 | $92.67 | $92.85 | $91.20 | $91.35 | $91.35 | 387,791 |
| 2022-11-30 | $90.89 | $92.35 | $89.31 | $92.07 | $92.07 | 425,744 |
| 2022-11-29 | $90.73 | $91.68 | $90.46 | $90.73 | $90.73 | 215,495 |
| 2022-11-28 | $92.12 | $92.52 | $89.83 | $90.43 | $90.43 | 318,584 |
| 2022-11-25 | $93.26 | $93.71 | $92.41 | $93.01 | $93.01 | 122,144 |
| 2022-11-23 | $93.75 | $93.84 | $92.27 | $92.91 | $92.91 | 252,193 |
| 2022-11-22 | $93.28 | $94.20 | $92.94 | $93.74 | $93.74 | 315,565 |
| 2022-11-21 | $91.47 | $92.94 | $91.47 | $92.46 | $92.46 | 275,426 |
| 2022-11-18 | $92.77 | $92.77 | $90.78 | $92.18 | $92.18 | 269,128 |
| 2022-11-17 | $90.13 | $91.54 | $89.36 | $91.46 | $91.46 | 394,192 |
| 2022-11-16 | $93.44 | $93.71 | $91.04 | $91.67 | $91.67 | 392,077 |
| 2022-11-15 | $93.61 | $94.52 | $93.17 | $93.66 | $93.66 | 344,528 |
| 2022-11-14 | $91.64 | $93.98 | $91.64 | $92.69 | $92.69 | 510,203 |
| 2022-11-11 | $90.70 | $92.97 | $90.58 | $92.56 | $92.56 | 379,918 |
| 2022-11-10 | $89.96 | $90.54 | $88.62 | $90.41 | $90.41 | 391,840 |
| 2022-11-09 | $87.24 | $88.87 | $86.71 | $86.81 | $86.46 | 238,492 |
| 2022-11-08 | $89.53 | $90.55 | $87.40 | $88.58 | $88.22 | 289,215 |
| 2022-11-07 | $89.30 | $89.32 | $87.67 | $89.15 | $88.79 | 310,198 |
| 2022-11-04 | $88.21 | $89.08 | $86.43 | $88.74 | $88.38 | 349,232 |
| 2022-11-03 | $84.55 | $87.40 | $84.12 | $86.57 | $86.22 | 296,508 |
| 2022-11-02 | $87.46 | $88.69 | $85.64 | $85.86 | $85.51 | 318,165 |
| 2022-11-01 | $88.47 | $88.84 | $87.28 | $88.07 | $87.71 | 380,784 |
| 2022-10-31 | $87.56 | $88.73 | $87.20 | $88.00 | $87.64 | 566,659 |
| 2022-10-28 | $85.89 | $88.63 | $85.46 | $88.27 | $87.91 | 635,908 |
| 2022-10-27 | $81.43 | $87.10 | $81.01 | $85.25 | $84.90 | 769,564 |
| 2022-10-26 | $84.73 | $86.65 | $84.32 | $85.01 | $84.66 | 593,184 |
| 2022-10-25 | $83.07 | $84.70 | $82.95 | $84.43 | $84.09 | 393,093 |
| 2022-10-24 | $82.82 | $83.71 | $82.04 | $83.29 | $82.95 | 392,684 |
| 2022-10-21 | $78.35 | $82.68 | $77.76 | $82.10 | $81.77 | 582,378 |
| 2022-10-20 | $79.09 | $80.71 | $78.05 | $78.08 | $77.76 | 416,371 |
| 2022-10-19 | $78.79 | $79.58 | $78.08 | $79.21 | $78.89 | 301,851 |
| 2022-10-18 | $79.66 | $80.35 | $78.64 | $79.50 | $79.18 | 313,796 |
| 2022-10-17 | $77.17 | $78.37 | $76.95 | $77.81 | $77.49 | 438,109 |
| 2022-10-14 | $77.75 | $78.11 | $75.61 | $75.69 | $75.69 | 331,274 |
| 2022-10-13 | $73.36 | $77.87 | $72.58 | $77.37 | $77.37 | 560,843 |
| 2022-10-12 | $75.59 | $75.87 | $74.58 | $74.84 | $74.84 | 544,699 |
| 2022-10-11 | $74.13 | $76.67 | $73.78 | $75.41 | $75.41 | 608,945 |
| 2022-10-10 | $75.12 | $75.71 | $74.06 | $74.61 | $74.61 | 289,204 |
| 2022-10-07 | $75.70 | $75.87 | $74.27 | $74.56 | $74.56 | 353,483 |
| 2022-10-06 | $76.82 | $77.81 | $75.92 | $76.38 | $76.38 | 348,159 |
| 2022-10-05 | $76.18 | $78.43 | $75.92 | $77.41 | $77.41 | 448,392 |
| 2022-10-04 | $74.21 | $77.44 | $74.15 | $77.29 | $77.29 | 565,804 |
| 2022-10-03 | $71.45 | $73.54 | $70.91 | $72.79 | $72.79 | 392,713 |
| 2022-09-30 | $70.97 | $72.37 | $70.14 | $70.29 | $70.29 | 657,024 |
| 2022-09-29 | $71.23 | $71.73 | $70.10 | $71.10 | $71.10 | 417,000 |
| 2022-09-28 | $70.87 | $72.60 | $70.49 | $72.17 | $72.17 | 461,709 |
| 2022-09-27 | $71.68 | $71.97 | $69.30 | $70.43 | $70.43 | 516,474 |
| 2022-09-26 | $71.12 | $72.44 | $70.28 | $70.68 | $70.68 | 703,832 |
| 2022-09-23 | $72.97 | $73.07 | $70.78 | $71.94 | $71.94 | 606,813 |
| 2022-09-22 | $75.50 | $76.04 | $73.77 | $73.83 | $73.83 | 433,796 |
| 2022-09-21 | $78.33 | $78.74 | $75.89 | $75.91 | $75.91 | 392,576 |
| 2022-09-20 | $78.43 | $78.43 | $76.78 | $77.54 | $77.54 | 823,926 |
| 2022-09-19 | $76.76 | $79.46 | $76.70 | $79.27 | $79.27 | 334,738 |
| 2022-09-16 | $78.50 | $78.70 | $76.88 | $77.59 | $77.59 | 1,246,949 |
| 2022-09-15 | $79.14 | $80.22 | $78.56 | $79.76 | $79.76 | 776,600 |
| 2022-09-14 | $78.97 | $79.64 | $77.70 | $79.06 | $79.06 | 390,790 |
| 2022-09-13 | $80.96 | $81.24 | $78.62 | $79.10 | $79.10 | 309,341 |
| 2022-09-12 | $83.22 | $83.81 | $82.25 | $82.94 | $82.94 | 377,329 |
| 2022-09-09 | $80.94 | $82.52 | $80.92 | $82.35 | $82.35 | 359,268 |
| 2022-09-08 | $78.32 | $79.98 | $77.70 | $79.92 | $79.92 | 414,724 |
| 2022-09-07 | $78.00 | $79.34 | $77.79 | $79.16 | $79.16 | 360,785 |
| 2022-09-06 | $79.89 | $80.03 | $77.12 | $78.30 | $78.30 | 592,496 |
| 2022-09-02 | $80.91 | $80.91 | $78.86 | $79.40 | $79.40 | 600,769 |
| 2022-09-01 | $79.21 | $79.63 | $78.56 | $79.56 | $79.56 | 492,884 |
| 2022-08-31 | $80.60 | $80.60 | $79.55 | $79.76 | $79.76 | 514,064 |
| 2022-08-30 | $81.01 | $81.33 | $79.94 | $80.55 | $80.55 | 599,520 |
| 2022-08-29 | $80.50 | $81.12 | $80.16 | $80.61 | $80.61 | 530,614 |
| 2022-08-26 | $84.83 | $84.83 | $81.22 | $81.23 | $81.23 | 264,492 |
| 2022-08-25 | $83.60 | $84.69 | $83.19 | $84.52 | $84.52 | 218,569 |
| 2022-08-24 | $83.24 | $83.88 | $82.64 | $83.04 | $83.04 | 194,410 |
| 2022-08-23 | $82.84 | $83.99 | $82.84 | $83.58 | $83.58 | 261,590 |
| 2022-08-22 | $84.15 | $84.15 | $81.97 | $82.38 | $82.38 | 444,724 |
| 2022-08-19 | $85.00 | $85.32 | $83.93 | $84.97 | $84.97 | 322,847 |
| 2022-08-18 | $85.88 | $85.96 | $85.00 | $85.82 | $85.82 | 368,777 |
| 2022-08-17 | $87.89 | $88.06 | $85.74 | $85.74 | $85.74 | 384,353 |
| 2022-08-16 | $87.75 | $89.11 | $87.38 | $89.02 | $89.02 | 332,350 |
| 2022-08-15 | $85.79 | $88.24 | $85.38 | $87.81 | $87.81 | 538,145 |
| 2022-08-12 | $86.63 | $86.63 | $85.72 | $86.36 | $86.36 | 370,180 |
| 2022-08-11 | $85.88 | $87.75 | $85.82 | $86.57 | $86.20 | 475,727 |
| 2022-08-10 | $83.90 | $85.79 | $83.90 | $85.06 | $84.70 | 380,546 |
| 2022-08-09 | $84.20 | $84.30 | $82.18 | $82.29 | $81.94 | 389,503 |
| 2022-08-08 | $84.11 | $84.86 | $83.44 | $84.02 | $83.66 | 346,931 |
| 2022-08-05 | $82.06 | $83.90 | $81.87 | $83.20 | $82.85 | 299,074 |
| 2022-08-04 | $83.50 | $84.54 | $82.83 | $82.98 | $82.63 | 345,309 |
| 2022-08-03 | $85.18 | $85.18 | $83.39 | $83.50 | $83.14 | 568,029 |
| 2022-08-02 | $83.55 | $85.59 | $83.20 | $84.64 | $84.28 | 611,249 |
| 2022-08-01 | $85.00 | $85.55 | $83.15 | $84.49 | $84.13 | 683,889 |
| 2022-07-29 | $83.78 | $86.61 | $82.47 | $86.10 | $85.73 | 998,117 |
| 2022-07-28 | $83.20 | $84.88 | $81.00 | $83.97 | $83.61 | 1,269,969 |
| 2022-07-27 | $86.80 | $90.22 | $86.34 | $89.51 | $89.13 | 796,450 |
| 2022-07-26 | $86.72 | $87.59 | $85.95 | $86.08 | $85.71 | 409,611 |
| 2022-07-25 | $86.20 | $87.29 | $85.02 | $87.23 | $86.86 | 361,325 |
| 2022-07-22 | $86.60 | $86.99 | $84.87 | $85.53 | $85.17 | 358,158 |
| 2022-07-21 | $85.31 | $86.12 | $83.82 | $85.98 | $85.61 | 337,254 |
| 2022-07-20 | $85.01 | $85.74 | $84.14 | $85.40 | $85.04 | 476,916 |
| 2022-07-19 | $81.75 | $84.66 | $81.75 | $84.59 | $84.23 | 461,890 |
| 2022-07-18 | $81.70 | $81.91 | $79.99 | $80.51 | $80.17 | 440,157 |
| 2022-07-15 | $80.28 | $81.25 | $78.96 | $80.57 | $80.23 | 468,536 |
| 2022-07-14 | $78.66 | $79.33 | $77.89 | $79.29 | $78.95 | 901,882 |
| 2022-07-13 | $79.54 | $80.53 | $78.87 | $79.95 | $79.61 | 708,276 |
| 2022-07-12 | $79.99 | $82.06 | $79.84 | $80.49 | $80.15 | 804,336 |
| 2022-07-11 | $80.12 | $80.84 | $79.41 | $80.27 | $79.93 | 478,021 |
| 2022-07-08 | $81.85 | $82.10 | $80.39 | $81.00 | $80.65 | 325,504 |
| 2022-07-07 | $81.76 | $82.55 | $80.43 | $82.00 | $81.65 | 1,108,359 |
| 2022-07-06 | $81.26 | $81.78 | $79.82 | $80.29 | $79.95 | 1,097,691 |
| 2022-07-05 | $80.28 | $81.39 | $78.68 | $81.18 | $80.83 | 513,617 |
| 2022-07-01 | $82.30 | $83.44 | $79.91 | $82.03 | $81.68 | 437,730 |
| 2022-06-30 | $81.43 | $83.18 | $80.37 | $82.14 | $81.79 | 451,607 |
| 2022-06-29 | $84.02 | $84.02 | $81.65 | $82.89 | $82.54 | 450,302 |
| 2022-06-28 | $85.23 | $86.35 | $84.07 | $84.41 | $84.05 | 495,329 |
| 2022-06-27 | $85.35 | $85.35 | $83.50 | $84.34 | $83.98 | 383,112 |
| 2022-06-24 | $81.74 | $85.10 | $81.06 | $84.77 | $84.41 | 915,560 |
| 2022-06-23 | $82.45 | $82.69 | $78.88 | $80.59 | $80.25 | 634,157 |
| 2022-06-22 | $81.21 | $82.42 | $80.97 | $82.22 | $81.87 | 443,172 |
| 2022-06-21 | $83.35 | $83.96 | $81.49 | $82.93 | $82.58 | 430,770 |
| 2022-06-17 | $82.51 | $82.88 | $81.06 | $81.77 | $81.42 | 1,277,331 |
| 2022-06-16 | $85.59 | $85.59 | $80.66 | $81.37 | $81.02 | 564,334 |
| 2022-06-15 | $87.13 | $88.72 | $86.34 | $87.59 | $87.22 | 352,921 |
| 2022-06-14 | $87.32 | $87.70 | $85.51 | $86.41 | $86.04 | 443,451 |
| 2022-06-13 | $88.14 | $88.61 | $86.20 | $86.82 | $86.45 | 403,324 |
| 2022-06-10 | $91.05 | $92.13 | $90.31 | $90.82 | $90.43 | 422,915 |
| 2022-06-09 | $95.48 | $96.11 | $92.96 | $93.05 | $92.65 | 471,659 |
| 2022-06-08 | $96.51 | $97.06 | $95.73 | $96.39 | $95.98 | 277,024 |
| 2022-06-07 | $94.82 | $97.30 | $94.59 | $97.30 | $96.88 | 342,207 |
| 2022-06-06 | $94.89 | $96.27 | $94.53 | $96.07 | $95.66 | 356,043 |
| 2022-06-03 | $93.59 | $94.70 | $93.38 | $94.39 | $93.99 | 371,897 |
| 2022-06-02 | $92.80 | $94.83 | $92.41 | $94.71 | $94.31 | 366,259 |
| 2022-06-01 | $93.70 | $93.75 | $91.00 | $91.89 | $91.50 | 434,178 |
| 2022-05-31 | $92.90 | $93.90 | $91.18 | $92.91 | $92.51 | 659,344 |
| 2022-05-27 | $93.78 | $94.70 | $92.13 | $92.61 | $92.21 | 592,017 |
| 2022-05-26 | $92.73 | $93.25 | $92.16 | $92.99 | $92.59 | 377,497 |
| 2022-05-25 | $88.74 | $91.50 | $88.20 | $91.27 | $90.88 | 419,984 |
| 2022-05-24 | $89.45 | $89.50 | $86.73 | $88.99 | $88.61 | 588,775 |
| 2022-05-23 | $89.74 | $90.71 | $89.17 | $90.22 | $89.84 | 551,841 |
| 2022-05-20 | $89.92 | $90.12 | $86.09 | $88.50 | $88.12 | 510,031 |
| 2022-05-19 | $88.89 | $90.98 | $88.50 | $89.62 | $89.24 | 615,648 |
| 2022-05-18 | $91.11 | $93.04 | $89.94 | $90.20 | $89.82 | 673,652 |
| 2022-05-17 | $89.35 | $91.82 | $89.17 | $91.71 | $91.32 | 642,545 |
| 2022-05-16 | $87.95 | $88.52 | $85.39 | $87.29 | $86.92 | 845,103 |
| 2022-05-13 | $87.40 | $89.16 | $87.39 | $88.12 | $87.74 | 703,829 |
| 2022-05-12 | $86.59 | $88.69 | $85.93 | $88.19 | $87.81 | 743,438 |
| 2022-05-11 | $90.00 | $91.14 | $87.10 | $87.36 | $86.62 | 732,295 |
| 2022-05-10 | $92.50 | $92.75 | $88.42 | $89.76 | $89.00 | 745,242 |
| 2022-05-09 | $91.60 | $93.35 | $90.42 | $90.81 | $90.04 | 950,091 |
| 2022-05-06 | $93.93 | $94.93 | $91.05 | $92.83 | $92.05 | 801,107 |
| 2022-05-05 | $96.71 | $97.01 | $92.77 | $93.88 | $93.09 | 621,556 |
| 2022-05-04 | $94.66 | $98.17 | $94.02 | $97.89 | $97.07 | 550,317 |
| 2022-05-03 | $94.41 | $95.43 | $93.66 | $94.56 | $93.76 | 547,621 |
| 2022-05-02 | $92.36 | $94.45 | $91.76 | $93.99 | $93.20 | 502,040 |
| 2022-04-29 | $94.09 | $95.66 | $92.21 | $92.44 | $91.66 | 725,740 |
| 2022-04-28 | $94.88 | $94.88 | $90.99 | $94.09 | $93.30 | 1,114,624 |
| 2022-04-27 | $93.57 | $94.69 | $90.56 | $94.28 | $93.49 | 1,143,934 |
| 2022-04-26 | $96.27 | $97.67 | $94.34 | $94.36 | $93.56 | 792,816 |
| 2022-04-25 | $96.75 | $98.81 | $95.26 | $98.40 | $97.57 | 693,998 |
| 2022-04-22 | $98.58 | $99.05 | $96.74 | $97.38 | $96.56 | 555,579 |
| 2022-04-21 | $100.90 | $101.67 | $98.39 | $99.21 | $98.37 | 603,978 |
| 2022-04-20 | $100.66 | $101.68 | $99.58 | $99.66 | $98.82 | 513,233 |
| 2022-04-19 | $97.07 | $99.96 | $97.07 | $99.50 | $98.66 | 533,831 |
| 2022-04-18 | $96.90 | $98.53 | $96.29 | $96.83 | $96.01 | 430,935 |
| 2022-04-14 | $96.77 | $98.47 | $96.74 | $97.47 | $96.65 | 487,386 |
| 2022-04-13 | $94.70 | $97.16 | $94.40 | $96.86 | $96.04 | 739,964 |
| 2022-04-12 | $95.57 | $97.29 | $93.10 | $94.33 | $93.54 | 745,834 |
| 2022-04-11 | $94.05 | $96.13 | $93.34 | $94.49 | $93.69 | 1,235,966 |
| 2022-04-08 | $94.20 | $95.20 | $93.06 | $93.88 | $93.09 | 1,236,210 |
| 2022-04-07 | $95.75 | $96.41 | $95.16 | $95.50 | $94.70 | 759,869 |
| 2022-04-06 | $97.98 | $98.38 | $95.71 | $96.74 | $95.92 | 771,838 |
| 2022-04-05 | $100.95 | $102.02 | $98.39 | $98.79 | $97.96 | 949,209 |
| 2022-04-04 | $99.21 | $101.82 | $97.25 | $101.47 | $100.61 | 868,932 |
| 2022-04-01 | $101.39 | $102.18 | $98.72 | $99.43 | $98.59 | 899,102 |
| 2022-03-31 | $106.23 | $106.47 | $100.27 | $100.65 | $99.80 | 1,001,534 |
| 2022-03-30 | $108.65 | $109.17 | $105.38 | $106.52 | $105.62 | 569,864 |
| 2022-03-29 | $106.51 | $109.31 | $106.20 | $108.81 | $107.89 | 543,435 |
| 2022-03-28 | $107.50 | $107.50 | $104.28 | $106.05 | $105.16 | 575,808 |
| 2022-03-25 | $108.09 | $108.67 | $106.57 | $107.54 | $106.63 | 321,308 |
| 2022-03-24 | $107.22 | $108.69 | $106.32 | $107.23 | $106.33 | 622,499 |
| 2022-03-23 | $107.29 | $107.99 | $105.85 | $106.19 | $105.30 | 270,379 |
| 2022-03-22 | $110.11 | $110.61 | $107.30 | $107.84 | $106.93 | 367,349 |
| 2022-03-21 | $110.17 | $111.19 | $108.57 | $109.16 | $108.24 | 411,843 |
| 2022-03-18 | $108.45 | $109.79 | $107.66 | $109.46 | $108.54 | 1,601,884 |
| 2022-03-17 | $107.96 | $110.05 | $107.96 | $109.15 | $108.23 | 600,466 |
| 2022-03-16 | $109.19 | $110.60 | $107.43 | $109.35 | $108.43 | 413,644 |
| 2022-03-15 | $106.69 | $108.64 | $105.90 | $108.52 | $107.61 | 381,055 |
| 2022-03-14 | $107.99 | $109.12 | $105.06 | $106.23 | $105.33 | 417,237 |
| 2022-03-11 | $108.17 | $109.33 | $106.47 | $106.85 | $105.95 | 452,177 |
| 2022-03-10 | $106.00 | $108.15 | $105.36 | $107.60 | $106.69 | 369,169 |
| 2022-03-09 | $106.92 | $107.95 | $106.25 | $107.25 | $106.35 | 779,181 |
| 2022-03-08 | $103.03 | $108.08 | $102.28 | $105.15 | $104.26 | 613,050 |
| 2022-03-07 | $105.94 | $107.03 | $102.34 | $102.53 | $101.67 | 670,400 |
| 2022-03-04 | $107.71 | $108.04 | $103.80 | $106.30 | $105.40 | 888,904 |
| 2022-03-03 | $109.98 | $110.74 | $108.73 | $109.69 | $108.77 | 488,516 |
| 2022-03-02 | $107.85 | $110.62 | $107.78 | $109.92 | $108.99 | 500,087 |
| 2022-03-01 | $111.26 | $112.07 | $106.03 | $106.82 | $105.92 | 727,023 |
| 2022-02-28 | $106.67 | $113.17 | $106.67 | $111.04 | $110.10 | 816,157 |
| 2022-02-25 | $105.27 | $108.68 | $105.27 | $108.32 | $107.41 | 454,076 |
| 2022-02-24 | $103.31 | $105.58 | $101.81 | $105.23 | $104.34 | 580,643 |
| 2022-02-23 | $108.52 | $109.39 | $105.09 | $105.32 | $104.43 | 567,108 |
| 2022-02-22 | $110.92 | $111.46 | $107.99 | $108.24 | $107.33 | 486,122 |
| 2022-02-18 | $113.12 | $113.65 | $110.79 | $111.16 | $110.22 | 414,640 |
| 2022-02-17 | $115.53 | $115.81 | $112.82 | $113.16 | $112.21 | 456,900 |
| 2022-02-16 | $114.71 | $116.89 | $114.17 | $116.30 | $115.32 | 422,898 |
| 2022-02-15 | $112.49 | $115.69 | $112.48 | $115.42 | $114.45 | 731,360 |
| 2022-02-14 | $115.69 | $116.14 | $112.02 | $113.72 | $112.76 | 647,431 |
| 2022-02-11 | $115.65 | $117.03 | $114.34 | $115.29 | $114.32 | 655,417 |
| 2022-02-10 | $115.16 | $117.98 | $114.07 | $115.83 | $114.85 | 638,589 |
| 2022-02-09 | $114.66 | $116.56 | $114.66 | $115.55 | $114.21 | 746,083 |
| 2022-02-08 | $112.74 | $114.25 | $112.29 | $114.05 | $112.73 | 495,292 |
| 2022-02-07 | $114.18 | $115.16 | $111.81 | $112.21 | $110.91 | 525,221 |
| 2022-02-04 | $112.00 | $114.92 | $111.28 | $114.15 | $112.83 | 625,668 |
| 2022-02-03 | $113.17 | $114.16 | $112.13 | $112.53 | $111.23 | 563,703 |
| 2022-02-02 | $114.81 | $115.67 | $112.73 | $113.70 | $112.38 | 1,044,282 |
| 2022-02-01 | $113.70 | $116.06 | $112.95 | $115.92 | $114.58 | 555,257 |
| 2022-01-31 | $110.57 | $113.82 | $109.43 | $113.81 | $112.49 | 654,760 |
| 2022-01-28 | $111.59 | $111.96 | $109.57 | $111.87 | $110.57 | 857,915 |
| 2022-01-27 | $117.97 | $119.04 | $110.90 | $112.49 | $111.19 | 858,575 |
| 2022-01-26 | $116.26 | $121.70 | $115.00 | $116.01 | $114.67 | 1,268,924 |
| 2022-01-25 | $114.14 | $118.47 | $111.23 | $116.77 | $115.42 | 1,173,687 |
| 2022-01-24 | $112.51 | $116.92 | $111.49 | $116.76 | $115.41 | 767,928 |
| 2022-01-21 | $117.19 | $118.47 | $115.26 | $115.61 | $114.27 | 534,473 |
| 2022-01-20 | $120.82 | $121.57 | $117.43 | $117.65 | $116.29 | 827,250 |
| 2022-01-19 | $124.50 | $124.78 | $119.96 | $120.20 | $118.81 | 897,509 |
| 2022-01-18 | $122.75 | $125.16 | $121.99 | $124.50 | $123.06 | 542,106 |
| 2022-01-14 | $121.21 | $124.28 | $121.00 | $124.13 | $122.69 | 462,663 |
| 2022-01-13 | $119.86 | $123.29 | $119.86 | $122.88 | $121.46 | 436,988 |
| 2022-01-12 | $120.74 | $121.42 | $117.65 | $118.95 | $117.57 | 790,965 |
| 2022-01-11 | $120.01 | $120.01 | $117.42 | $119.98 | $118.59 | 415,045 |
| 2022-01-10 | $120.87 | $120.87 | $118.03 | $119.61 | $118.22 | 469,994 |
| 2022-01-07 | $117.38 | $121.21 | $115.84 | $119.77 | $118.38 | 570,534 |
| 2022-01-06 | $119.87 | $120.98 | $118.54 | $120.34 | $118.95 | 421,356 |
| 2022-01-05 | $119.75 | $121.94 | $118.62 | $118.69 | $117.32 | 546,763 |
| 2022-01-04 | $115.13 | $120.58 | $115.04 | $119.85 | $118.46 | 482,535 |
| 2022-01-03 | $113.09 | $114.80 | $112.66 | $114.00 | $112.68 | 451,274 |
| 2021-12-31 | $112.26 | $112.94 | $111.40 | $112.71 | $111.40 | 220,052 |
| 2021-12-30 | $112.78 | $113.88 | $112.18 | $112.26 | $110.96 | 271,643 |
| 2021-12-29 | $112.03 | $112.95 | $111.55 | $112.56 | $111.26 | 258,289 |
| 2021-12-28 | $111.61 | $112.78 | $111.61 | $112.14 | $110.84 | 334,704 |
| 2021-12-27 | $110.00 | $112.16 | $109.31 | $112.12 | $110.82 | 296,582 |
| 2021-12-23 | $110.17 | $110.92 | $109.52 | $110.22 | $108.94 | 302,341 |
| 2021-12-22 | $108.56 | $109.79 | $108.01 | $109.48 | $108.21 | 350,907 |
| 2021-12-21 | $106.24 | $108.70 | $106.22 | $108.19 | $106.94 | 459,962 |
| 2021-12-20 | $106.23 | $106.73 | $103.70 | $105.07 | $103.85 | 520,515 |
| 2021-12-17 | $108.59 | $109.78 | $106.97 | $108.23 | $106.98 | 882,480 |
| 2021-12-16 | $110.89 | $111.43 | $108.48 | $109.28 | $108.01 | 451,796 |
| 2021-12-15 | $110.22 | $110.99 | $108.38 | $110.09 | $108.81 | 549,013 |
| 2021-12-14 | $109.51 | $111.55 | $108.97 | $110.36 | $109.08 | 451,026 |
| 2021-12-13 | $111.65 | $112.50 | $110.08 | $110.19 | $108.91 | 549,378 |
| 2021-12-10 | $112.77 | $113.11 | $111.13 | $112.15 | $110.85 | 338,592 |
| 2021-12-09 | $112.35 | $112.45 | $110.75 | $111.89 | $110.59 | 379,961 |
| 2021-12-08 | $113.52 | $113.69 | $111.92 | $112.99 | $111.68 | 584,858 |
| 2021-12-07 | $113.17 | $114.83 | $112.81 | $113.45 | $112.14 | 374,588 |
| 2021-12-06 | $112.12 | $112.91 | $110.78 | $112.05 | $110.75 | 681,068 |
| 2021-12-03 | $109.87 | $110.77 | $108.00 | $110.38 | $109.10 | 698,440 |
| 2021-12-02 | $106.23 | $110.33 | $105.83 | $109.31 | $108.04 | 447,752 |
| 2021-12-01 | $110.10 | $110.34 | $105.55 | $105.61 | $104.39 | 665,263 |
| 2021-11-30 | $109.69 | $110.70 | $106.78 | $107.60 | $106.35 | 822,426 |
| 2021-11-29 | $113.15 | $113.15 | $109.69 | $111.12 | $109.83 | 545,944 |
| 2021-11-26 | $111.50 | $112.89 | $110.03 | $111.68 | $110.39 | 420,423 |
| 2021-11-24 | $115.26 | $116.99 | $115.19 | $115.46 | $114.12 | 442,936 |
| 2021-11-23 | $113.88 | $115.82 | $113.88 | $115.67 | $114.33 | 437,356 |
| 2021-11-22 | $112.58 | $115.31 | $111.54 | $113.93 | $112.61 | 511,150 |
| 2021-11-19 | $112.67 | $114.12 | $111.98 | $112.41 | $111.11 | 552,618 |
| 2021-11-18 | $113.45 | $114.18 | $110.90 | $113.41 | $112.10 | 543,627 |
| 2021-11-17 | $114.00 | $114.57 | $112.30 | $113.04 | $111.73 | 665,332 |
| 2021-11-16 | $115.24 | $116.24 | $114.49 | $115.07 | $113.74 | 515,647 |
| 2021-11-15 | $116.61 | $116.61 | $114.31 | $115.02 | $113.69 | 548,630 |
| 2021-11-12 | $115.47 | $116.61 | $115.05 | $116.02 | $114.68 | 418,491 |
| 2021-11-11 | $115.93 | $116.49 | $114.73 | $115.32 | $113.62 | 497,006 |
| 2021-11-10 | $115.02 | $116.40 | $114.53 | $115.78 | $114.08 | 470,808 |
| 2021-11-09 | $116.01 | $116.43 | $114.43 | $115.17 | $113.47 | 488,040 |
| 2021-11-08 | $119.11 | $119.47 | $114.49 | $116.20 | $114.49 | 673,938 |
| 2021-11-05 | $114.75 | $116.30 | $114.49 | $115.18 | $113.48 | 894,718 |
| 2021-11-04 | $112.27 | $114.00 | $111.10 | $113.36 | $111.69 | 708,890 |
| 2021-11-03 | $110.23 | $112.65 | $110.23 | $111.78 | $110.13 | 753,657 |
| 2021-11-02 | $111.33 | $111.85 | $109.17 | $111.10 | $109.46 | 503,853 |
| 2021-11-01 | $107.37 | $110.76 | $107.15 | $110.56 | $108.93 | 618,487 |
| 2021-10-29 | $107.34 | $107.91 | $105.59 | $107.00 | $105.42 | 723,536 |
| 2021-10-28 | $101.00 | $108.79 | $100.00 | $107.92 | $106.33 | 868,371 |
| 2021-10-27 | $104.74 | $104.89 | $103.27 | $103.39 | $101.87 | 711,593 |
| 2021-10-26 | $107.01 | $107.49 | $105.01 | $105.13 | $103.58 | 456,978 |
| 2021-10-25 | $105.58 | $107.38 | $104.30 | $106.86 | $105.29 | 691,433 |
| 2021-10-22 | $105.85 | $106.99 | $105.39 | $105.64 | $104.08 | 454,827 |
| 2021-10-21 | $105.77 | $105.97 | $104.76 | $105.68 | $104.12 | 383,455 |
| 2021-10-20 | $102.02 | $106.99 | $101.98 | $106.07 | $104.51 | 649,810 |
| 2021-10-19 | $102.26 | $102.59 | $101.29 | $102.58 | $101.07 | 315,996 |
| 2021-10-18 | $100.86 | $101.27 | $100.06 | $101.21 | $99.72 | 396,779 |
| 2021-10-15 | $101.75 | $102.68 | $101.33 | $101.66 | $100.16 | 600,533 |
| 2021-10-14 | $98.88 | $101.63 | $98.34 | $100.88 | $99.39 | 957,907 |
| 2021-10-13 | $98.78 | $98.91 | $95.79 | $97.92 | $96.48 | 876,864 |
| 2021-10-12 | $98.52 | $99.23 | $97.24 | $98.63 | $97.18 | 1,039,878 |
| 2021-10-11 | $100.49 | $101.40 | $98.48 | $98.59 | $97.14 | 840,372 |
| 2021-10-08 | $103.81 | $106.05 | $100.83 | $100.85 | $99.36 | 1,000,561 |
| 2021-10-07 | $105.84 | $107.25 | $105.78 | $106.19 | $104.63 | 523,733 |
| 2021-10-06 | $104.81 | $106.06 | $103.10 | $104.97 | $103.42 | 577,497 |
| 2021-10-05 | $105.16 | $106.90 | $104.63 | $106.16 | $104.60 | 851,545 |
| 2021-10-04 | $105.73 | $107.64 | $105.25 | $105.68 | $104.12 | 383,018 |
| 2021-10-01 | $103.46 | $106.76 | $102.23 | $105.21 | $103.66 | 411,920 |
| 2021-09-30 | $105.60 | $105.72 | $102.36 | $102.37 | $100.86 | 642,916 |
| 2021-09-29 | $107.78 | $108.03 | $104.51 | $104.88 | $103.34 | 567,982 |
| 2021-09-28 | $107.36 | $108.62 | $106.15 | $107.57 | $105.99 | 441,029 |
| 2021-09-27 | $105.86 | $107.68 | $105.86 | $106.64 | $105.07 | 362,860 |
| 2021-09-24 | $104.73 | $106.26 | $104.63 | $105.76 | $104.20 | 313,812 |
| 2021-09-23 | $104.80 | $106.92 | $104.80 | $105.29 | $103.74 | 467,981 |
| 2021-09-22 | $104.20 | $106.19 | $104.01 | $104.17 | $102.64 | 564,362 |
| 2021-09-21 | $104.76 | $105.33 | $98.96 | $103.12 | $101.60 | 1,415,903 |
| 2021-09-20 | $105.24 | $107.08 | $104.01 | $106.86 | $105.29 | 635,883 |
| 2021-09-17 | $108.40 | $109.17 | $107.06 | $108.17 | $106.58 | 848,196 |
| 2021-09-16 | $110.00 | $110.25 | $107.71 | $108.79 | $107.19 | 543,030 |
| 2021-09-15 | $105.51 | $109.87 | $105.41 | $109.83 | $108.21 | 673,394 |
| 2021-09-14 | $108.34 | $108.34 | $104.82 | $105.13 | $103.58 | 493,132 |
| 2021-09-13 | $109.08 | $109.24 | $106.92 | $107.92 | $106.33 | 453,465 |
| 2021-09-10 | $110.23 | $110.58 | $107.80 | $107.94 | $106.35 | 375,991 |
| 2021-09-09 | $110.05 | $111.19 | $109.15 | $109.33 | $107.72 | 254,584 |
| 2021-09-08 | $111.01 | $113.41 | $108.92 | $110.40 | $108.77 | 450,177 |
| 2021-09-07 | $112.59 | $113.38 | $111.46 | $111.47 | $109.83 | 325,561 |
| 2021-09-03 | $114.05 | $114.80 | $113.09 | $113.21 | $111.54 | 273,323 |
| 2021-09-02 | $113.74 | $115.11 | $112.83 | $114.30 | $112.62 | 378,896 |
| 2021-09-01 | $114.56 | $114.56 | $111.87 | $113.08 | $111.41 | 282,849 |
| 2021-08-31 | $115.81 | $116.22 | $114.19 | $114.58 | $112.89 | 322,500 |
| 2021-08-30 | $117.96 | $118.04 | $115.50 | $115.56 | $113.86 | 273,259 |
| 2021-08-27 | $116.22 | $118.17 | $116.00 | $117.52 | $115.79 | 345,750 |
| 2021-08-26 | $116.25 | $116.83 | $115.03 | $115.33 | $113.63 | 301,761 |
| 2021-08-25 | $115.99 | $117.94 | $115.27 | $116.60 | $114.88 | 333,321 |
| 2021-08-24 | $113.29 | $115.52 | $113.16 | $115.09 | $113.40 | 715,662 |
| 2021-08-23 | $113.12 | $113.66 | $112.35 | $113.29 | $111.62 | 510,722 |
| 2021-08-20 | $112.12 | $113.16 | $111.50 | $112.52 | $110.86 | 494,087 |
| 2021-08-19 | $112.16 | $112.90 | $110.80 | $111.91 | $110.26 | 497,151 |
| 2021-08-18 | $114.26 | $115.71 | $113.21 | $113.29 | $111.62 | 683,182 |
| 2021-08-17 | $115.68 | $116.09 | $113.75 | $114.84 | $113.15 | 809,310 |
| 2021-08-16 | $117.88 | $118.06 | $115.50 | $116.82 | $115.10 | 418,344 |
| 2021-08-13 | $119.93 | $120.09 | $118.02 | $118.40 | $116.66 | 293,000 |
| 2021-08-12 | $122.15 | $122.96 | $119.27 | $119.92 | $117.83 | 457,644 |
| 2021-08-11 | $119.56 | $122.41 | $118.31 | $122.15 | $120.02 | 399,123 |
| 2021-08-10 | $115.50 | $119.04 | $114.69 | $118.86 | $116.78 | 606,751 |
| 2021-08-09 | $114.46 | $116.29 | $113.77 | $115.33 | $113.32 | 275,210 |
| 2021-08-06 | $114.87 | $115.74 | $113.90 | $114.95 | $112.94 | 444,436 |
| 2021-08-05 | $115.00 | $115.60 | $113.44 | $113.81 | $111.82 | 568,102 |
| 2021-08-04 | $117.78 | $118.97 | $114.09 | $114.31 | $112.31 | 665,454 |
| 2021-08-03 | $118.19 | $119.48 | $114.61 | $118.71 | $116.64 | 519,739 |
| 2021-08-02 | $120.34 | $122.62 | $117.30 | $117.54 | $115.49 | 587,694 |
| 2021-07-30 | $118.17 | $120.61 | $117.78 | $119.55 | $117.46 | 598,196 |
| 2021-07-29 | $116.01 | $120.22 | $114.39 | $119.21 | $117.13 | 1,011,397 |
| 2021-07-28 | $120.88 | $121.95 | $119.37 | $121.27 | $119.15 | 419,254 |
| 2021-07-27 | $119.34 | $121.03 | $118.00 | $120.80 | $118.69 | 442,909 |
| 2021-07-26 | $120.52 | $121.16 | $119.32 | $120.29 | $118.19 | 212,906 |
| 2021-07-23 | $120.47 | $120.78 | $118.90 | $119.90 | $117.81 | 227,301 |
| 2021-07-22 | $119.99 | $120.13 | $118.61 | $119.36 | $117.28 | 301,862 |
| 2021-07-21 | $118.80 | $121.24 | $118.44 | $120.27 | $118.17 | 400,965 |
| 2021-07-20 | $113.41 | $117.98 | $112.99 | $117.64 | $115.59 | 797,627 |
| 2021-07-19 | $114.09 | $115.39 | $112.49 | $113.30 | $111.32 | 611,957 |
| 2021-07-16 | $119.93 | $120.14 | $116.71 | $116.85 | $114.81 | 578,675 |
| 2021-07-15 | $119.54 | $121.10 | $119.25 | $120.06 | $117.96 | 454,554 |
| 2021-07-14 | $122.03 | $123.12 | $119.88 | $120.91 | $118.80 | 532,105 |
| 2021-07-13 | $124.72 | $124.72 | $121.82 | $121.85 | $119.72 | 530,949 |
| 2021-07-12 | $122.01 | $125.14 | $121.94 | $124.99 | $122.81 | 349,803 |
| 2021-07-09 | $122.26 | $123.87 | $121.84 | $123.68 | $121.52 | 293,955 |
| 2021-07-08 | $120.01 | $121.43 | $118.67 | $119.87 | $117.78 | 403,515 |
| 2021-07-07 | $121.01 | $123.43 | $120.43 | $122.88 | $120.73 | 382,539 |
| 2021-07-06 | $124.24 | $124.47 | $120.26 | $121.86 | $119.73 | 535,959 |
| 2021-07-02 | $125.60 | $126.05 | $123.98 | $124.83 | $122.65 | 313,873 |
| 2021-07-01 | $125.83 | $126.39 | $125.10 | $125.59 | $123.40 | 368,819 |
| 2021-06-30 | $121.72 | $125.14 | $121.65 | $124.64 | $122.46 | 555,861 |
| 2021-06-29 | $124.17 | $124.62 | $122.12 | $122.36 | $120.22 | 357,347 |
| 2021-06-28 | $124.27 | $124.27 | $121.13 | $122.67 | $120.53 | 533,587 |
| 2021-06-25 | $125.21 | $125.52 | $124.13 | $124.36 | $122.19 | 799,543 |
| 2021-06-24 | $122.51 | $125.49 | $121.59 | $124.30 | $122.13 | 455,394 |
| 2021-06-23 | $121.00 | $122.45 | $120.17 | $121.70 | $119.57 | 345,890 |
| 2021-06-22 | $120.19 | $121.46 | $118.49 | $120.80 | $118.69 | 465,205 |
| 2021-06-21 | $118.44 | $121.56 | $118.36 | $120.19 | $118.09 | 629,329 |
| 2021-06-18 | $117.00 | $118.70 | $116.05 | $116.92 | $114.88 | 764,491 |
| 2021-06-17 | $124.98 | $125.16 | $116.38 | $118.64 | $116.57 | 1,055,909 |
| 2021-06-16 | $126.63 | $127.16 | $124.06 | $125.15 | $122.96 | 475,961 |
| 2021-06-15 | $128.12 | $128.12 | $126.34 | $127.56 | $125.33 | 382,795 |
| 2021-06-14 | $128.50 | $129.21 | $126.83 | $127.67 | $125.44 | 496,930 |
| 2021-06-11 | $129.12 | $129.35 | $127.45 | $129.13 | $126.87 | 378,670 |
| 2021-06-10 | $130.74 | $131.19 | $127.94 | $127.98 | $125.74 | 528,701 |
| 2021-06-09 | $130.50 | $131.75 | $129.17 | $129.35 | $127.09 | 374,940 |
| 2021-06-08 | $129.85 | $131.42 | $128.11 | $130.68 | $128.40 | 559,188 |
| 2021-06-07 | $131.88 | $132.00 | $129.74 | $130.01 | $127.74 | 511,288 |
| 2021-06-04 | $131.40 | $131.78 | $130.16 | $131.44 | $129.14 | 1,033,151 |
| 2021-06-03 | $129.12 | $130.61 | $127.82 | $129.46 | $127.20 | 883,408 |
| 2021-06-02 | $132.77 | $132.90 | $129.08 | $130.08 | $127.81 | 609,830 |
| 2021-06-01 | $133.00 | $133.98 | $131.81 | $132.63 | $130.31 | 596,844 |
| 2021-05-28 | $132.36 | $132.36 | $130.32 | $131.44 | $129.14 | 347,510 |
| 2021-05-27 | $132.50 | $133.19 | $131.18 | $131.72 | $129.42 | 406,434 |
| 2021-05-26 | $130.64 | $132.04 | $129.72 | $130.56 | $128.28 | 381,103 |
| 2021-05-25 | $131.49 | $132.64 | $129.62 | $130.03 | $127.76 | 378,376 |
| 2021-05-24 | $132.60 | $132.70 | $131.01 | $131.64 | $129.34 | 355,364 |
| 2021-05-21 | $132.26 | $133.86 | $130.94 | $131.79 | $129.49 | 462,238 |
| 2021-05-20 | $133.01 | $133.32 | $130.63 | $131.18 | $128.89 | 411,157 |
| 2021-05-19 | $133.00 | $133.04 | $130.23 | $133.02 | $130.70 | 531,172 |
| 2021-05-18 | $136.93 | $137.47 | $134.05 | $134.05 | $131.71 | 829,475 |
| 2021-05-17 | $135.36 | $137.27 | $133.50 | $136.92 | $134.53 | 497,911 |
| 2021-05-14 | $134.24 | $135.97 | $133.42 | $135.36 | $133.00 | 467,365 |
| 2021-05-13 | $128.61 | $134.70 | $128.24 | $133.34 | $131.01 | 907,342 |
| 2021-05-12 | $132.92 | $133.50 | $128.85 | $129.15 | $126.58 | 370,480 |
| 2021-05-11 | $130.88 | $133.34 | $129.01 | $132.53 | $129.89 | 627,433 |
| 2021-05-10 | $134.73 | $136.45 | $132.90 | $133.04 | $130.39 | 307,721 |
| 2021-05-07 | $131.66 | $134.37 | $130.35 | $133.98 | $131.32 | 888,130 |
| 2021-05-06 | $130.04 | $132.37 | $129.55 | $132.25 | $129.62 | 330,325 |
| 2021-05-05 | $128.45 | $130.48 | $126.59 | $130.13 | $127.54 | 379,200 |
| 2021-05-04 | $127.36 | $129.37 | $127.07 | $127.43 | $124.90 | 544,705 |
| 2021-05-03 | $126.47 | $129.26 | $125.58 | $127.82 | $125.28 | 590,902 |
| 2021-04-30 | $126.91 | $127.60 | $123.74 | $124.43 | $121.96 | 590,585 |
| 2021-04-29 | $129.57 | $129.71 | $126.75 | $128.43 | $125.88 | 566,816 |
| 2021-04-28 | $127.25 | $130.02 | $125.51 | $128.35 | $125.80 | 830,570 |
| 2021-04-27 | $123.39 | $125.36 | $122.62 | $123.39 | $120.94 | 430,831 |
| 2021-04-26 | $125.45 | $126.16 | $123.30 | $123.59 | $121.13 | 374,472 |
| 2021-04-23 | $122.29 | $125.41 | $122.07 | $124.52 | $122.04 | 619,068 |
| 2021-04-22 | $123.55 | $123.55 | $120.86 | $121.63 | $119.21 | 413,149 |
| 2021-04-21 | $119.01 | $122.99 | $118.76 | $122.75 | $120.31 | 682,266 |
| 2021-04-20 | $120.96 | $121.14 | $117.99 | $119.01 | $116.64 | 516,901 |
| 2021-04-19 | $120.57 | $122.26 | $119.57 | $121.93 | $119.50 | 420,809 |
| 2021-04-16 | $125.00 | $125.00 | $120.68 | $121.02 | $118.61 | 415,836 |
| 2021-04-15 | $121.13 | $121.13 | $119.14 | $120.83 | $118.43 | 430,827 |
| 2021-04-14 | $119.92 | $121.64 | $119.92 | $120.50 | $118.10 | 368,257 |
| 2021-04-13 | $121.69 | $121.81 | $118.84 | $119.95 | $117.56 | 221,705 |
| 2021-04-12 | $121.06 | $121.73 | $119.70 | $121.45 | $119.03 | 301,845 |
| 2021-04-09 | $119.80 | $120.21 | $118.76 | $120.06 | $117.67 | 684,312 |
| 2021-04-08 | $118.70 | $119.79 | $117.06 | $119.40 | $117.03 | 728,684 |
| 2021-04-07 | $119.29 | $119.99 | $117.81 | $119.80 | $117.42 | 680,601 |
| 2021-04-06 | $120.31 | $122.00 | $118.35 | $118.63 | $116.27 | 1,210,077 |
| 2021-04-05 | $121.88 | $122.83 | $119.73 | $120.85 | $118.45 | 345,807 |
| 2021-04-01 | $119.58 | $120.21 | $118.03 | $119.54 | $117.16 | 383,392 |
| 2021-03-31 | $120.66 | $120.91 | $117.28 | $118.66 | $116.30 | 697,684 |
| 2021-03-30 | $119.30 | $121.51 | $119.09 | $119.85 | $117.47 | 370,855 |
| 2021-03-29 | $120.02 | $121.76 | $118.66 | $119.09 | $116.72 | 410,657 |
| 2021-03-26 | $117.84 | $120.94 | $117.00 | $120.20 | $117.81 | 513,660 |
| 2021-03-25 | $113.75 | $116.86 | $111.78 | $116.48 | $114.16 | 299,708 |
| 2021-03-24 | $114.95 | $117.13 | $114.47 | $114.55 | $112.27 | 290,089 |
| 2021-03-23 | $117.36 | $118.12 | $112.42 | $113.50 | $111.24 | 625,903 |
| 2021-03-22 | $119.35 | $119.79 | $117.69 | $118.48 | $116.12 | 542,480 |
| 2021-03-19 | $119.59 | $120.85 | $117.18 | $120.30 | $117.91 | 850,257 |
| 2021-03-18 | $119.79 | $123.49 | $119.19 | $119.58 | $117.20 | 616,975 |
| 2021-03-17 | $117.06 | $120.48 | $116.80 | $120.29 | $117.90 | 543,118 |
| 2021-03-16 | $117.83 | $117.85 | $115.97 | $116.48 | $114.16 | 349,786 |
| 2021-03-15 | $116.45 | $117.93 | $115.14 | $117.78 | $115.44 | 458,939 |
| 2021-03-12 | $113.63 | $116.04 | $113.40 | $115.94 | $113.63 | 423,696 |
| 2021-03-11 | $114.49 | $115.91 | $112.95 | $113.43 | $111.17 | 405,019 |
| 2021-03-10 | $112.00 | $114.02 | $111.27 | $114.01 | $111.74 | 450,653 |
| 2021-03-09 | $112.74 | $113.83 | $111.05 | $111.27 | $109.06 | 462,668 |
| 2021-03-08 | $114.41 | $116.32 | $112.50 | $112.55 | $110.31 | 872,433 |
| 2021-03-05 | $108.38 | $114.33 | $107.42 | $113.65 | $111.39 | 1,056,430 |
| 2021-03-04 | $108.38 | $109.66 | $104.83 | $106.58 | $104.46 | 572,824 |
| 2021-03-03 | $107.15 | $112.58 | $106.60 | $108.84 | $106.68 | 515,501 |
| 2021-03-02 | $110.70 | $111.90 | $107.50 | $107.69 | $105.55 | 513,871 |
| 2021-03-01 | $108.02 | $111.96 | $107.20 | $110.65 | $108.45 | 1,098,128 |
| 2021-02-26 | $107.70 | $109.86 | $105.59 | $106.00 | $103.89 | 870,093 |
| 2021-02-25 | $111.50 | $112.76 | $106.59 | $108.50 | $106.34 | 2,310,267 |
| 2021-02-24 | $116.57 | $120.75 | $111.73 | $112.95 | $110.70 | 4,864,547 |
| 2021-02-23 | $103.20 | $119.75 | $101.66 | $109.62 | $107.44 | 5,920,526 |
| 2021-02-22 | $99.07 | $104.35 | $98.84 | $103.28 | $101.23 | 890,960 |
| 2021-02-19 | $98.11 | $100.33 | $97.74 | $99.83 | $97.84 | 567,536 |
| 2021-02-18 | $98.13 | $98.98 | $96.98 | $97.00 | $95.07 | 380,137 |
| 2021-02-17 | $101.08 | $101.08 | $98.98 | $99.16 | $97.19 | 621,131 |
| 2021-02-16 | $99.90 | $100.77 | $98.95 | $99.03 | $97.06 | 401,393 |
| 2021-02-12 | $98.80 | $99.60 | $98.14 | $99.12 | $97.15 | 325,080 |
| 2021-02-11 | $98.29 | $98.97 | $96.46 | $98.79 | $96.83 | 512,555 |
| 2021-02-10 | $98.81 | $99.48 | $97.64 | $98.27 | $95.99 | 424,366 |
| 2021-02-09 | $97.83 | $98.72 | $96.05 | $98.29 | $96.01 | 412,101 |
| 2021-02-08 | $97.47 | $98.40 | $96.19 | $97.69 | $95.43 | 611,386 |
| 2021-02-05 | $99.54 | $99.74 | $95.97 | $96.44 | $94.21 | 840,392 |
| 2021-02-04 | $95.82 | $98.80 | $95.42 | $98.77 | $96.48 | 922,260 |
| 2021-02-03 | $93.71 | $95.69 | $92.44 | $95.62 | $93.41 | 640,474 |
| 2021-02-02 | $94.04 | $96.32 | $93.44 | $94.37 | $92.19 | 718,227 |
| 2021-02-01 | $93.08 | $94.15 | $92.10 | $93.30 | $91.14 | 1,084,582 |
| 2021-01-29 | $94.26 | $94.52 | $91.38 | $91.59 | $89.47 | 735,691 |
| 2021-01-28 | $90.73 | $96.74 | $90.73 | $95.04 | $92.84 | 1,460,507 |
| 2021-01-27 | $90.90 | $94.19 | $88.31 | $89.85 | $87.77 | 1,217,928 |
| 2021-01-26 | $93.68 | $94.94 | $91.71 | $92.49 | $90.35 | 628,778 |
| 2021-01-25 | $94.98 | $95.88 | $92.01 | $93.34 | $91.18 | 1,094,870 |
| 2021-01-22 | $93.41 | $95.55 | $93.03 | $94.98 | $92.78 | 600,303 |
| 2021-01-21 | $95.65 | $96.50 | $94.44 | $94.55 | $92.36 | 541,963 |
| 2021-01-20 | $95.87 | $96.59 | $94.41 | $95.57 | $93.36 | 728,022 |
| 2021-01-19 | $95.09 | $96.95 | $94.58 | $95.56 | $93.35 | 565,737 |
| 2021-01-15 | $94.08 | $94.62 | $91.63 | $94.01 | $91.83 | 1,189,922 |
| 2021-01-14 | $94.76 | $95.81 | $94.11 | $94.97 | $92.77 | 348,490 |
| 2021-01-13 | $95.23 | $96.48 | $93.69 | $93.86 | $91.69 | 547,708 |
| 2021-01-12 | $94.51 | $96.68 | $93.61 | $95.93 | $93.71 | 971,747 |
| 2021-01-11 | $90.79 | $93.25 | $90.63 | $92.71 | $90.56 | 714,527 |
| 2021-01-08 | $93.01 | $93.01 | $90.81 | $92.03 | $89.90 | 545,532 |
| 2021-01-07 | $92.74 | $92.99 | $91.48 | $92.42 | $90.28 | 1,023,605 |
| 2021-01-06 | $88.00 | $93.10 | $88.00 | $91.72 | $89.60 | 1,336,745 |
| 2021-01-05 | $84.86 | $87.23 | $84.86 | $86.64 | $84.63 | 541,332 |
| 2021-01-04 | $86.54 | $87.49 | $83.96 | $85.07 | $83.10 | 399,106 |
| 2020-12-31 | $85.46 | $86.75 | $85.46 | $86.07 | $84.08 | 312,487 |
| 2020-12-30 | $84.95 | $86.87 | $84.79 | $85.66 | $83.68 | 537,726 |
| 2020-12-29 | $86.50 | $86.50 | $84.25 | $84.68 | $82.72 | 703,396 |
| 2020-12-28 | $86.00 | $87.17 | $85.61 | $86.09 | $84.10 | 484,303 |
| 2020-12-24 | $86.00 | $86.00 | $84.85 | $85.61 | $83.63 | 194,196 |
| 2020-12-23 | $84.35 | $86.09 | $83.99 | $85.40 | $83.42 | 475,825 |
| 2020-12-22 | $84.75 | $85.27 | $83.06 | $83.86 | $81.92 | 426,958 |
| 2020-12-21 | $84.30 | $85.67 | $83.51 | $84.69 | $82.73 | 350,079 |
| 2020-12-18 | $86.64 | $87.33 | $85.33 | $85.75 | $83.76 | 1,177,681 |
| 2020-12-17 | $86.58 | $87.09 | $85.40 | $86.28 | $84.28 | 463,825 |
| 2020-12-16 | $88.00 | $88.70 | $86.24 | $86.40 | $84.40 | 471,484 |
| 2020-12-15 | $86.94 | $87.91 | $85.22 | $87.68 | $85.65 | 559,557 |
| 2020-12-14 | $87.02 | $87.71 | $84.96 | $85.81 | $83.82 | 478,587 |
| 2020-12-11 | $84.73 | $87.35 | $84.73 | $86.38 | $84.38 | 1,257,377 |
| 2020-12-10 | $84.81 | $85.79 | $84.54 | $85.42 | $83.44 | 1,458,483 |
| 2020-12-09 | $85.25 | $86.22 | $84.36 | $85.57 | $83.59 | 558,832 |
| 2020-12-08 | $83.05 | $85.68 | $82.98 | $84.75 | $82.79 | 561,090 |
| 2020-12-07 | $83.88 | $84.11 | $82.63 | $83.41 | $81.48 | 807,329 |
| 2020-12-04 | $83.67 | $84.97 | $83.11 | $84.61 | $82.65 | 647,890 |
| 2020-12-03 | $81.00 | $82.10 | $80.50 | $81.56 | $79.67 | 513,880 |
| 2020-12-02 | $82.14 | $82.84 | $80.42 | $80.76 | $78.89 | 1,196,383 |
| 2020-12-01 | $82.44 | $83.10 | $81.25 | $82.49 | $80.58 | 585,629 |
| 2020-11-30 | $83.21 | $83.64 | $80.43 | $80.50 | $78.64 | 770,406 |
| 2020-11-27 | $84.06 | $84.70 | $82.78 | $83.51 | $81.58 | 238,382 |
| 2020-11-25 | $86.33 | $86.33 | $83.99 | $84.33 | $82.38 | 591,174 |
| 2020-11-24 | $85.69 | $87.24 | $85.03 | $86.92 | $84.91 | 706,860 |
| 2020-11-23 | $81.50 | $85.60 | $81.16 | $84.64 | $82.68 | 1,266,968 |
| 2020-11-20 | $79.64 | $81.20 | $79.64 | $80.55 | $78.69 | 756,203 |
| 2020-11-19 | $78.59 | $80.41 | $77.77 | $80.19 | $78.33 | 692,992 |
| 2020-11-18 | $76.96 | $81.09 | $76.96 | $79.23 | $77.40 | 777,153 |
| 2020-11-17 | $77.39 | $77.87 | $75.81 | $76.65 | $74.88 | 574,094 |
| 2020-11-16 | $77.79 | $78.93 | $75.85 | $78.79 | $76.97 | 684,750 |
| 2020-11-13 | $74.46 | $76.15 | $73.66 | $75.53 | $73.78 | 547,399 |
| 2020-11-12 | $73.00 | $74.47 | $72.08 | $74.02 | $71.99 | 727,551 |
| 2020-11-11 | $75.30 | $75.99 | $72.53 | $73.49 | $71.48 | 540,820 |
| 2020-11-10 | $74.95 | $75.85 | $74.18 | $74.68 | $72.63 | 573,463 |
| 2020-11-09 | $72.01 | $75.74 | $71.51 | $74.00 | $71.97 | 723,578 |
| 2020-11-06 | $70.42 | $70.42 | $67.90 | $68.56 | $66.68 | 407,741 |
| 2020-11-05 | $69.81 | $71.78 | $69.73 | $69.97 | $68.05 | 531,033 |
| 2020-11-04 | $71.71 | $72.18 | $68.27 | $69.36 | $67.46 | 782,828 |
| 2020-11-03 | $71.46 | $73.58 | $71.25 | $73.10 | $71.10 | 775,554 |
| 2020-11-02 | $68.34 | $71.02 | $67.55 | $70.41 | $68.48 | 867,695 |
| 2020-10-30 | $68.84 | $69.79 | $66.74 | $67.36 | $65.51 | 605,437 |
| 2020-10-29 | $70.85 | $72.21 | $67.72 | $69.30 | $67.40 | 970,075 |
| 2020-10-28 | $71.80 | $72.65 | $70.92 | $71.19 | $69.24 | 435,869 |
| 2020-10-27 | $76.05 | $76.24 | $73.36 | $73.46 | $71.45 | 704,619 |
| 2020-10-26 | $77.07 | $77.28 | $74.49 | $76.08 | $74.00 | 347,285 |
| 2020-10-23 | $79.10 | $79.84 | $78.05 | $78.42 | $76.27 | 283,143 |
| 2020-10-22 | $78.00 | $79.15 | $77.12 | $78.10 | $75.96 | 333,233 |
| 2020-10-21 | $79.23 | $80.00 | $77.96 | $78.00 | $75.86 | 447,395 |
| 2020-10-20 | $81.09 | $81.36 | $79.92 | $80.05 | $77.86 | 419,569 |
| 2020-10-19 | $82.42 | $83.08 | $79.83 | $80.70 | $78.49 | 400,652 |
| 2020-10-16 | $79.55 | $81.14 | $79.23 | $80.05 | $77.86 | 353,902 |
| 2020-10-15 | $77.43 | $79.90 | $77.27 | $79.47 | $77.29 | 213,910 |
| 2020-10-14 | $78.65 | $79.98 | $78.36 | $78.44 | $76.29 | 179,826 |
| 2020-10-13 | $78.66 | $79.57 | $77.93 | $78.64 | $76.49 | 341,100 |
| 2020-10-12 | $79.17 | $79.97 | $78.50 | $79.57 | $77.39 | 202,708 |
| 2020-10-09 | $79.44 | $79.81 | $78.19 | $78.37 | $76.22 | 230,776 |
| 2020-10-08 | $78.64 | $78.65 | $77.05 | $78.62 | $76.47 | 274,059 |
| 2020-10-07 | $77.42 | $78.87 | $77.16 | $78.17 | $76.03 | 313,044 |
| 2020-10-06 | $77.72 | $78.47 | $75.92 | $76.16 | $74.07 | 464,092 |
| 2020-10-05 | $75.40 | $77.60 | $75.18 | $77.10 | $74.99 | 349,824 |
| 2020-10-02 | $71.66 | $75.87 | $71.66 | $74.44 | $72.40 | 450,686 |
| 2020-10-01 | $73.91 | $74.16 | $72.42 | $73.25 | $71.24 | 426,619 |
| 2020-09-30 | $73.45 | $74.71 | $72.72 | $73.50 | $71.49 | 409,057 |
| 2020-09-29 | $73.35 | $73.74 | $72.36 | $72.79 | $70.80 | 236,833 |
| 2020-09-28 | $72.94 | $74.66 | $72.85 | $73.17 | $71.16 | 292,761 |
| 2020-09-25 | $70.76 | $72.40 | $70.61 | $71.73 | $69.76 | 258,625 |
| 2020-09-24 | $70.70 | $72.73 | $69.96 | $71.33 | $69.38 | 342,388 |
| 2020-09-23 | $72.88 | $73.87 | $70.78 | $70.85 | $68.91 | 338,359 |
| 2020-09-22 | $72.81 | $73.90 | $71.63 | $72.61 | $70.62 | 302,287 |
| 2020-09-21 | $76.11 | $76.46 | $71.78 | $72.83 | $70.83 | 528,822 |
| 2020-09-18 | $79.27 | $80.34 | $77.27 | $77.60 | $75.47 | 816,598 |
| 2020-09-17 | $77.50 | $79.66 | $76.86 | $79.11 | $76.94 | 509,820 |
| 2020-09-16 | $77.58 | $79.04 | $76.80 | $78.32 | $76.17 | 524,785 |
| 2020-09-15 | $77.65 | $78.41 | $76.00 | $77.21 | $75.09 | 420,747 |
| 2020-09-14 | $77.49 | $78.07 | $76.94 | $77.40 | $75.28 | 400,250 |
| 2020-09-11 | $75.48 | $77.46 | $75.35 | $76.99 | $74.88 | 344,481 |
| 2020-09-10 | $77.58 | $77.71 | $75.32 | $75.35 | $73.29 | 398,992 |
| 2020-09-09 | $76.30 | $77.41 | $75.87 | $76.53 | $74.43 | 366,606 |
| 2020-09-08 | $77.96 | $78.21 | $75.70 | $75.80 | $73.72 | 468,415 |
| 2020-09-04 | $79.03 | $79.50 | $77.00 | $78.49 | $76.34 | 370,857 |
| 2020-09-03 | $79.45 | $79.64 | $77.11 | $77.73 | $75.60 | 358,742 |
| 2020-09-02 | $79.16 | $79.33 | $78.09 | $79.04 | $76.87 | 213,820 |
| 2020-09-01 | $76.89 | $78.84 | $76.12 | $78.77 | $76.61 | 267,706 |
| 2020-08-31 | $78.49 | $78.53 | $76.95 | $77.01 | $74.90 | 278,089 |
| 2020-08-28 | $78.66 | $79.21 | $78.23 | $78.77 | $76.61 | 237,247 |
| 2020-08-27 | $77.95 | $78.86 | $77.50 | $78.27 | $76.13 | 204,189 |
| 2020-08-26 | $77.84 | $78.23 | $77.02 | $77.70 | $75.57 | 208,320 |
| 2020-08-25 | $79.35 | $79.35 | $77.03 | $77.59 | $75.46 | 255,842 |
| 2020-08-24 | $77.99 | $79.53 | $77.86 | $78.84 | $76.68 | 218,435 |
| 2020-08-21 | $77.55 | $78.42 | $77.50 | $77.62 | $75.49 | 362,426 |
| 2020-08-20 | $77.76 | $77.76 | $76.84 | $77.50 | $75.38 | 449,737 |
| 2020-08-19 | $78.87 | $80.00 | $78.56 | $78.82 | $76.66 | 250,201 |
| 2020-08-18 | $80.04 | $80.20 | $78.91 | $79.00 | $76.84 | 328,948 |
| 2020-08-17 | $81.13 | $81.13 | $79.98 | $80.04 | $77.85 | 384,970 |
| 2020-08-14 | $80.37 | $81.57 | $80.24 | $80.80 | $78.59 | 418,715 |
| 2020-08-13 | $82.18 | $82.89 | $80.20 | $81.33 | $78.81 | 316,751 |
| 2020-08-12 | $84.34 | $84.79 | $82.65 | $83.29 | $80.71 | 381,425 |
| 2020-08-11 | $83.45 | $85.17 | $83.42 | $83.63 | $81.04 | 358,173 |
| 2020-08-10 | $81.35 | $83.43 | $81.35 | $82.88 | $80.31 | 285,802 |
| 2020-08-07 | $80.40 | $80.87 | $79.32 | $80.86 | $78.35 | 297,067 |
| 2020-08-06 | $80.48 | $80.72 | $79.56 | $79.98 | $77.50 | 368,909 |
| 2020-08-05 | $79.55 | $80.57 | $79.07 | $80.28 | $77.79 | 315,916 |
| 2020-08-04 | $79.71 | $80.33 | $78.25 | $78.62 | $76.18 | 336,098 |
| 2020-08-03 | $79.02 | $80.72 | $78.18 | $79.83 | $77.36 | 493,013 |
| 2020-07-31 | $79.71 | $79.82 | $77.46 | $78.72 | $76.28 | 490,952 |
| 2020-07-30 | $80.39 | $81.89 | $78.12 | $80.28 | $77.79 | 554,100 |
| 2020-07-29 | $79.99 | $81.13 | $79.11 | $80.49 | $77.99 | 342,537 |
| 2020-07-28 | $79.81 | $80.50 | $79.10 | $79.38 | $76.92 | 360,530 |
| 2020-07-27 | $78.76 | $80.73 | $78.13 | $80.61 | $78.11 | 408,571 |
| 2020-07-24 | $79.60 | $79.60 | $78.30 | $78.65 | $76.21 | 149,090 |
| 2020-07-23 | $78.83 | $79.89 | $78.33 | $79.41 | $76.95 | 373,354 |
| 2020-07-22 | $77.46 | $79.25 | $77.41 | $79.19 | $76.74 | 372,782 |
| 2020-07-21 | $76.17 | $78.80 | $76.17 | $77.86 | $75.45 | 312,664 |
| 2020-07-20 | $76.71 | $77.39 | $75.33 | $75.64 | $73.30 | 367,291 |
| 2020-07-17 | $77.47 | $77.94 | $76.87 | $77.17 | $74.78 | 262,939 |
| 2020-07-16 | $77.60 | $78.70 | $76.72 | $77.40 | $75.00 | 291,286 |
| 2020-07-15 | $76.72 | $78.44 | $76.45 | $77.80 | $75.39 | 483,692 |
| 2020-07-14 | $73.34 | $75.48 | $72.52 | $75.27 | $72.94 | 514,659 |
| 2020-07-13 | $73.07 | $74.86 | $72.25 | $73.24 | $70.97 | 524,641 |
| 2020-07-10 | $70.45 | $72.18 | $70.38 | $72.04 | $69.81 | 389,140 |
| 2020-07-09 | $70.86 | $70.86 | $69.27 | $70.23 | $68.05 | 742,959 |
| 2020-07-08 | $70.39 | $71.25 | $69.79 | $71.00 | $68.80 | 468,436 |
| 2020-07-07 | $71.00 | $71.30 | $69.60 | $70.15 | $67.98 | 349,858 |
| 2020-07-06 | $73.12 | $73.69 | $71.12 | $71.76 | $69.54 | 466,288 |
| 2020-07-02 | $72.19 | $73.43 | $71.49 | $71.79 | $69.56 | 379,422 |
| 2020-07-01 | $73.20 | $73.27 | $70.07 | $70.23 | $68.05 | 406,046 |
| 2020-06-30 | $70.76 | $72.45 | $70.76 | $71.62 | $69.40 | 499,311 |
| 2020-06-29 | $70.41 | $72.15 | $70.41 | $71.48 | $69.26 | 292,538 |
| 2020-06-26 | $70.12 | $70.29 | $68.90 | $69.29 | $67.14 | 624,770 |
| 2020-06-25 | $68.89 | $70.14 | $68.01 | $70.08 | $67.91 | 516,873 |
| 2020-06-24 | $71.68 | $71.68 | $69.38 | $69.42 | $67.27 | 382,603 |
| 2020-06-23 | $74.16 | $74.16 | $72.58 | $72.66 | $70.41 | 437,565 |
| 2020-06-22 | $73.17 | $73.37 | $71.90 | $72.55 | $70.30 | 426,375 |
| 2020-06-19 | $74.38 | $74.84 | $72.73 | $73.47 | $71.19 | 547,566 |
| 2020-06-18 | $73.89 | $75.40 | $73.25 | $73.78 | $71.49 | 307,544 |
| 2020-06-17 | $75.07 | $75.60 | $73.64 | $74.44 | $72.13 | 371,205 |
| 2020-06-16 | $77.06 | $77.67 | $73.86 | $75.12 | $72.79 | 506,042 |
| 2020-06-15 | $68.76 | $73.55 | $68.64 | $73.34 | $71.07 | 455,007 |
| 2020-06-12 | $74.13 | $74.13 | $69.38 | $71.65 | $69.43 | 599,859 |
| 2020-06-11 | $75.32 | $75.32 | $70.96 | $71.02 | $68.82 | 616,237 |
| 2020-06-10 | $82.14 | $82.14 | $78.13 | $78.51 | $76.08 | 533,635 |
| 2020-06-09 | $83.49 | $84.85 | $81.96 | $82.67 | $80.11 | 546,915 |
| 2020-06-08 | $84.64 | $87.05 | $84.64 | $85.26 | $82.62 | 895,055 |
| 2020-06-05 | $84.00 | $85.67 | $82.50 | $83.51 | $80.92 | 589,665 |
| 2020-06-04 | $76.30 | $81.05 | $76.05 | $80.94 | $78.43 | 927,347 |
| 2020-06-03 | $74.20 | $76.17 | $73.60 | $75.66 | $73.31 | 361,650 |
| 2020-06-02 | $73.20 | $73.57 | $72.12 | $72.88 | $70.62 | 473,900 |
| 2020-06-01 | $72.27 | $73.40 | $71.27 | $72.26 | $70.02 | 332,378 |
| 2020-05-29 | $72.14 | $72.54 | $70.66 | $71.82 | $69.59 | 416,413 |
| 2020-05-28 | $75.87 | $75.87 | $72.80 | $73.18 | $70.91 | 463,197 |
| 2020-05-27 | $71.90 | $75.26 | $71.65 | $75.07 | $72.74 | 731,723 |
| 2020-05-26 | $68.00 | $71.24 | $67.88 | $70.23 | $68.05 | 583,731 |
| 2020-05-22 | $66.30 | $66.47 | $65.16 | $65.66 | $63.62 | 490,547 |
| 2020-05-21 | $65.76 | $66.45 | $65.09 | $65.93 | $63.89 | 574,703 |
| 2020-05-20 | $65.58 | $67.33 | $65.58 | $66.09 | $64.04 | 366,397 |
| 2020-05-19 | $65.77 | $66.94 | $64.22 | $64.30 | $62.31 | 582,934 |
| 2020-05-18 | $63.69 | $66.39 | $63.02 | $65.81 | $63.77 | 563,497 |
| 2020-05-15 | $59.12 | $61.67 | $58.91 | $61.01 | $59.12 | 298,814 |
| 2020-05-14 | $57.72 | $59.68 | $55.33 | $59.66 | $57.81 | 461,521 |
| 2020-05-13 | $60.38 | $60.72 | $58.86 | $59.27 | $57.15 | 420,876 |
| 2020-05-12 | $64.67 | $65.14 | $60.83 | $60.83 | $58.65 | 325,697 |
| 2020-05-11 | $65.49 | $65.70 | $63.58 | $64.30 | $61.99 | 768,040 |
| 2020-05-08 | $64.57 | $66.83 | $64.23 | $66.65 | $64.26 | 382,676 |
| 2020-05-07 | $63.06 | $64.29 | $63.06 | $63.31 | $61.04 | 325,050 |
| 2020-05-06 | $64.30 | $64.39 | $62.29 | $62.62 | $60.38 | 350,132 |
| 2020-05-05 | $63.71 | $65.26 | $63.55 | $63.65 | $61.37 | 474,579 |
| 2020-05-04 | $62.52 | $63.73 | $61.46 | $62.53 | $60.29 | 709,069 |
| 2020-05-01 | $65.82 | $66.39 | $63.24 | $63.65 | $61.37 | 501,635 |
| 2020-04-30 | $71.58 | $72.00 | $67.50 | $67.53 | $65.11 | 707,944 |
| 2020-04-29 | $69.15 | $73.46 | $65.95 | $72.44 | $69.84 | 716,426 |
| 2020-04-28 | $67.93 | $69.37 | $66.79 | $67.32 | $64.91 | 565,636 |
| 2020-04-27 | $64.26 | $67.35 | $63.55 | $66.79 | $64.40 | 530,227 |
| 2020-04-24 | $64.02 | $64.06 | $62.29 | $63.47 | $61.19 | 421,749 |
| 2020-04-23 | $62.57 | $65.59 | $62.50 | $63.43 | $61.16 | 390,567 |
| 2020-04-22 | $63.47 | $64.06 | $62.21 | $62.46 | $60.22 | 348,850 |
| 2020-04-21 | $63.21 | $63.80 | $61.96 | $62.09 | $59.86 | 725,201 |
| 2020-04-20 | $63.68 | $65.92 | $62.51 | $65.00 | $62.67 | 760,564 |
| 2020-04-17 | $62.16 | $64.39 | $61.90 | $63.85 | $61.56 | 646,515 |
| 2020-04-16 | $61.38 | $61.38 | $58.72 | $60.23 | $58.07 | 717,630 |
| 2020-04-15 | $63.98 | $64.27 | $60.41 | $61.55 | $59.34 | 536,371 |
| 2020-04-14 | $65.09 | $66.50 | $64.41 | $66.18 | $63.81 | 614,730 |
| 2020-04-13 | $64.73 | $64.73 | $62.45 | $63.50 | $61.22 | 523,596 |
| 2020-04-09 | $65.44 | $66.20 | $63.52 | $65.74 | $63.38 | 1,479,494 |
| 2020-04-08 | $63.43 | $64.78 | $62.87 | $63.90 | $61.61 | 887,368 |
| 2020-04-07 | $67.47 | $68.53 | $63.00 | $63.05 | $60.79 | 968,249 |
| 2020-04-06 | $65.20 | $66.53 | $64.38 | $64.81 | $62.49 | 1,196,788 |
| 2020-04-03 | $63.16 | $64.08 | $60.46 | $62.08 | $59.85 | 619,980 |
| 2020-04-02 | $63.87 | $66.95 | $62.46 | $63.88 | $61.59 | 750,254 |
| 2020-04-01 | $61.92 | $65.04 | $61.88 | $64.12 | $61.82 | 1,022,856 |
| 2020-03-31 | $61.13 | $65.31 | $60.76 | $64.33 | $62.02 | 1,527,374 |
| 2020-03-30 | $57.49 | $62.22 | $56.17 | $61.72 | $59.51 | 656,613 |
| 2020-03-27 | $59.77 | $60.10 | $57.34 | $57.92 | $55.84 | 621,150 |
| 2020-03-26 | $59.52 | $62.81 | $57.09 | $62.30 | $60.07 | 526,930 |
| 2020-03-25 | $55.59 | $61.08 | $54.10 | $58.88 | $56.77 | 930,410 |
| 2020-03-24 | $50.57 | $55.26 | $49.89 | $55.00 | $53.03 | 992,897 |
| 2020-03-23 | $50.00 | $50.63 | $46.72 | $48.78 | $47.03 | 1,024,398 |
| 2020-03-20 | $53.67 | $54.85 | $50.20 | $50.70 | $48.88 | 963,458 |
| 2020-03-19 | $51.48 | $54.61 | $50.49 | $53.46 | $51.54 | 720,291 |
| 2020-03-18 | $54.07 | $56.94 | $50.38 | $52.84 | $50.95 | 1,002,925 |
| 2020-03-17 | $55.35 | $58.81 | $53.85 | $58.40 | $56.31 | 1,268,091 |
| 2020-03-16 | $54.07 | $56.69 | $53.26 | $53.75 | $51.82 | 846,329 |
| 2020-03-13 | $61.54 | $61.81 | $56.02 | $60.00 | $57.85 | 898,636 |
| 2020-03-12 | $57.78 | $61.58 | $54.38 | $58.39 | $56.30 | 1,015,479 |
| 2020-03-11 | $63.98 | $65.19 | $61.33 | $62.52 | $60.28 | 889,482 |
| 2020-03-10 | $65.15 | $66.05 | $60.18 | $66.00 | $63.63 | 870,196 |
| 2020-03-09 | $64.70 | $67.63 | $62.50 | $62.67 | $60.42 | 891,051 |
| 2020-03-06 | $68.21 | $71.63 | $67.75 | $69.29 | $66.81 | 724,661 |
| 2020-03-05 | $73.14 | $73.14 | $70.00 | $70.61 | $68.08 | 1,426,432 |
| 2020-03-04 | $76.02 | $76.10 | $74.31 | $75.63 | $72.92 | 723,246 |
| 2020-03-03 | $76.27 | $78.71 | $74.10 | $74.70 | $72.02 | 1,065,961 |
| 2020-03-02 | $72.99 | $76.73 | $71.30 | $76.47 | $73.73 | 1,177,601 |
| 2020-02-28 | $70.98 | $74.00 | $70.89 | $72.15 | $69.56 | 1,253,010 |
| 2020-02-27 | $74.96 | $76.91 | $72.60 | $73.88 | $71.23 | 967,488 |
| 2020-02-26 | $77.60 | $77.89 | $76.17 | $76.71 | $73.96 | 774,526 |
| 2020-02-25 | $80.88 | $81.00 | $76.40 | $76.69 | $73.94 | 685,178 |
| 2020-02-24 | $82.04 | $82.04 | $80.22 | $80.77 | $77.87 | 712,925 |
| 2020-02-21 | $84.28 | $84.92 | $83.45 | $84.69 | $81.65 | 561,830 |
| 2020-02-20 | $83.90 | $85.35 | $83.75 | $84.69 | $81.65 | 561,953 |
| 2020-02-19 | $85.07 | $85.34 | $84.21 | $84.22 | $81.20 | 631,431 |
| 2020-02-18 | $83.81 | $85.30 | $83.73 | $85.00 | $81.95 | 873,577 |
| 2020-02-14 | $85.55 | $85.69 | $83.49 | $84.13 | $81.11 | 419,410 |
| 2020-02-13 | $84.50 | $85.48 | $84.50 | $85.18 | $82.13 | 717,108 |
| 2020-02-12 | $85.14 | $85.57 | $83.62 | $85.49 | $82.14 | 1,125,818 |
| 2020-02-11 | $87.50 | $87.65 | $83.99 | $84.99 | $81.66 | 1,110,807 |
| 2020-02-10 | $86.93 | $87.30 | $86.48 | $86.96 | $83.55 | 490,660 |
| 2020-02-07 | $89.54 | $90.02 | $87.22 | $87.23 | $83.81 | 747,487 |
| 2020-02-06 | $92.76 | $92.76 | $90.18 | $90.33 | $86.79 | 702,688 |
| 2020-02-05 | $91.51 | $92.99 | $91.48 | $92.56 | $88.93 | 714,864 |
| 2020-02-04 | $89.76 | $90.90 | $89.27 | $90.28 | $86.74 | 1,092,878 |
| 2020-02-03 | $86.83 | $88.97 | $86.53 | $88.29 | $84.83 | 1,114,311 |
| 2020-01-31 | $86.72 | $86.72 | $85.50 | $86.04 | $82.66 | 1,371,261 |
| 2020-01-30 | $87.53 | $87.53 | $85.10 | $87.31 | $83.88 | 1,048,990 |
| 2020-01-29 | $89.00 | $89.97 | $86.59 | $87.05 | $83.63 | 1,447,511 |
| 2020-01-28 | $88.54 | $89.66 | $87.67 | $89.13 | $85.63 | 811,822 |
| 2020-01-27 | $87.19 | $88.36 | $86.80 | $87.87 | $84.42 | 843,195 |
| 2020-01-24 | $89.66 | $89.80 | $88.17 | $89.30 | $85.80 | 649,865 |
| 2020-01-23 | $89.22 | $89.86 | $87.54 | $89.62 | $86.10 | 575,673 |
| 2020-01-22 | $90.88 | $91.10 | $89.38 | $89.75 | $86.23 | 537,478 |
| 2020-01-21 | $91.38 | $91.75 | $90.16 | $90.40 | $86.85 | 524,379 |
| 2020-01-17 | $92.77 | $92.77 | $91.31 | $91.77 | $88.17 | 551,351 |
| 2020-01-16 | $92.12 | $92.29 | $91.02 | $91.91 | $88.30 | 499,896 |
| 2020-01-15 | $91.22 | $92.00 | $90.80 | $91.45 | $87.86 | 560,123 |
| 2020-01-14 | $92.24 | $92.90 | $91.22 | $91.39 | $87.80 | 560,133 |
| 2020-01-13 | $92.41 | $92.75 | $91.55 | $92.13 | $88.52 | 470,923 |
| 2020-01-10 | $93.22 | $93.79 | $92.06 | $92.35 | $88.73 | 870,170 |
| 2020-01-09 | $94.80 | $94.91 | $93.18 | $93.59 | $89.92 | 474,737 |
| 2020-01-08 | $94.44 | $94.86 | $93.40 | $94.26 | $90.56 | 762,841 |
| 2020-01-07 | $93.13 | $94.75 | $92.63 | $94.66 | $90.95 | 467,964 |
| 2020-01-06 | $92.72 | $93.71 | $92.55 | $93.65 | $89.98 | 357,585 |
| 2020-01-03 | $93.28 | $94.74 | $92.63 | $94.29 | $90.59 | 470,036 |
| 2020-01-02 | $95.09 | $95.20 | $93.59 | $94.68 | $90.97 | 572,652 |
| 2019-12-31 | $94.62 | $95.49 | $94.61 | $94.65 | $90.94 | 360,574 |
| 2019-12-30 | $95.06 | $95.31 | $94.52 | $94.71 | $90.99 | 475,307 |
| 2019-12-27 | $95.18 | $95.40 | $94.68 | $94.93 | $91.21 | 461,786 |
| 2019-12-26 | $95.06 | $95.16 | $94.48 | $94.99 | $91.26 | 325,765 |
| 2019-12-24 | $95.51 | $95.62 | $94.52 | $94.87 | $91.15 | 207,409 |
| 2019-12-23 | $94.41 | $95.46 | $93.35 | $95.39 | $91.65 | 533,327 |
| 2019-12-20 | $94.41 | $95.19 | $93.79 | $94.53 | $90.82 | 1,274,249 |
| 2019-12-19 | $92.87 | $93.39 | $92.24 | $93.27 | $89.61 | 649,668 |
| 2019-12-18 | $92.81 | $93.04 | $91.60 | $92.87 | $89.23 | 569,832 |
| 2019-12-17 | $92.49 | $93.10 | $92.01 | $92.72 | $89.08 | 623,639 |
| 2019-12-16 | $92.17 | $92.72 | $91.75 | $92.19 | $88.57 | 570,943 |
| 2019-12-13 | $93.65 | $94.27 | $90.91 | $91.02 | $87.45 | 453,219 |
| 2019-12-12 | $92.32 | $94.27 | $91.83 | $93.95 | $90.26 | 539,266 |
| 2019-12-11 | $92.41 | $92.77 | $91.78 | $92.39 | $88.77 | 339,207 |
| 2019-12-10 | $91.29 | $92.45 | $90.86 | $91.67 | $88.07 | 737,457 |
| 2019-12-09 | $91.39 | $92.88 | $91.20 | $91.52 | $87.93 | 518,085 |
| 2019-12-06 | $90.96 | $91.64 | $90.78 | $91.47 | $87.88 | 603,348 |
| 2019-12-05 | $89.21 | $89.94 | $89.20 | $89.68 | $86.16 | 400,090 |
| 2019-12-04 | $89.49 | $90.84 | $88.75 | $88.84 | $85.35 | 469,215 |
| 2019-12-03 | $88.37 | $89.07 | $87.50 | $88.78 | $85.30 | 564,363 |
| 2019-12-02 | $91.06 | $92.49 | $89.88 | $89.89 | $86.36 | 493,003 |
| 2019-11-29 | $91.21 | $91.90 | $90.30 | $90.46 | $86.91 | 194,209 |
| 2019-11-27 | $91.86 | $91.86 | $90.89 | $91.52 | $87.93 | 281,346 |
| 2019-11-26 | $92.02 | $92.03 | $91.04 | $91.77 | $88.17 | 290,206 |
| 2019-11-25 | $90.93 | $92.59 | $90.68 | $92.03 | $88.42 | 600,083 |
| 2019-11-22 | $90.47 | $90.84 | $89.66 | $90.68 | $87.12 | 435,637 |
| 2019-11-21 | $89.55 | $90.31 | $88.88 | $90.11 | $86.57 | 458,590 |
| 2019-11-20 | $90.25 | $90.91 | $88.01 | $89.11 | $85.61 | 818,114 |
| 2019-11-19 | $90.90 | $91.51 | $90.57 | $90.73 | $87.17 | 704,556 |
| 2019-11-18 | $90.67 | $91.00 | $89.02 | $90.28 | $86.74 | 561,233 |
| 2019-11-15 | $91.36 | $91.89 | $90.95 | $91.09 | $87.52 | 643,727 |
| 2019-11-14 | $90.88 | $91.55 | $90.47 | $90.72 | $86.87 | 468,729 |
| 2019-11-13 | $91.06 | $91.76 | $90.64 | $90.93 | $87.08 | 556,129 |
| 2019-11-12 | $92.25 | $92.63 | $91.50 | $91.96 | $88.06 | 663,277 |
| 2019-11-11 | $90.43 | $92.50 | $90.11 | $92.42 | $88.50 | 587,211 |
| 2019-11-08 | $89.59 | $90.84 | $89.17 | $90.07 | $86.25 | 489,849 |
| 2019-11-07 | $89.94 | $90.50 | $88.62 | $88.83 | $85.06 | 494,989 |
| 2019-11-06 | $89.29 | $89.76 | $88.33 | $88.63 | $84.87 | 569,671 |
| 2019-11-05 | $89.22 | $90.48 | $88.60 | $89.71 | $85.91 | 704,126 |
| 2019-11-04 | $88.43 | $89.32 | $87.41 | $88.85 | $85.08 | 654,840 |
| 2019-11-01 | $85.95 | $87.37 | $85.06 | $87.32 | $83.62 | 749,453 |
| 2019-10-31 | $87.02 | $87.02 | $83.21 | $85.38 | $81.76 | 1,014,026 |
| 2019-10-30 | $86.13 | $89.80 | $85.42 | $89.26 | $85.48 | 1,452,105 |
| 2019-10-29 | $82.45 | $85.10 | $82.35 | $84.39 | $80.81 | 790,249 |
| 2019-10-28 | $83.12 | $84.63 | $83.07 | $83.11 | $79.59 | 545,745 |
| 2019-10-25 | $80.23 | $82.71 | $80.23 | $82.43 | $78.94 | 537,721 |
| 2019-10-24 | $81.94 | $82.42 | $79.62 | $80.30 | $76.90 | 599,946 |
| 2019-10-23 | $78.25 | $79.96 | $78.05 | $79.79 | $76.41 | 642,904 |
| 2019-10-22 | $76.99 | $78.69 | $76.05 | $78.48 | $75.15 | 472,871 |
| 2019-10-21 | $78.06 | $78.36 | $76.76 | $76.78 | $73.53 | 560,549 |
| 2019-10-18 | $76.14 | $77.47 | $75.51 | $77.14 | $73.87 | 479,260 |
| 2019-10-17 | $74.13 | $76.92 | $73.85 | $76.66 | $73.41 | 732,806 |
| 2019-10-16 | $74.59 | $75.35 | $73.55 | $73.71 | $70.59 | 524,714 |
| 2019-10-15 | $73.73 | $75.22 | $73.09 | $74.74 | $71.57 | 589,830 |
| 2019-10-14 | $73.74 | $74.21 | $72.86 | $73.81 | $70.68 | 621,604 |
| 2019-10-11 | $72.45 | $75.05 | $72.45 | $74.29 | $71.14 | 605,232 |
| 2019-10-10 | $70.77 | $72.03 | $70.66 | $71.32 | $68.30 | 886,530 |
| 2019-10-09 | $70.61 | $71.18 | $69.77 | $70.79 | $67.79 | 284,871 |
| 2019-10-08 | $70.21 | $70.93 | $69.34 | $69.73 | $66.77 | 469,735 |
| 2019-10-07 | $72.14 | $72.51 | $71.22 | $71.25 | $68.23 | 468,545 |
| 2019-10-04 | $72.17 | $72.68 | $71.33 | $72.50 | $69.43 | 449,332 |
| 2019-10-03 | $72.22 | $72.31 | $69.18 | $71.99 | $68.94 | 650,699 |
| 2019-10-02 | $71.96 | $73.44 | $71.42 | $73.09 | $69.99 | 553,708 |
| 2019-10-01 | $76.46 | $76.85 | $72.72 | $72.81 | $69.72 | 480,672 |
| 2019-09-30 | $75.06 | $75.97 | $74.59 | $75.80 | $72.59 | 359,801 |
| 2019-09-27 | $75.22 | $75.65 | $74.44 | $75.00 | $71.82 | 306,268 |
| 2019-09-26 | $74.57 | $74.96 | $74.03 | $74.62 | $71.46 | 430,900 |
| 2019-09-25 | $73.87 | $74.90 | $73.66 | $74.61 | $71.45 | 657,177 |
| 2019-09-24 | $75.77 | $75.92 | $73.65 | $73.97 | $70.83 | 571,251 |
| 2019-09-23 | $74.53 | $76.04 | $74.34 | $75.45 | $72.25 | 358,135 |
| 2019-09-20 | $75.28 | $76.49 | $74.80 | $75.20 | $72.01 | 1,114,951 |
| 2019-09-19 | $76.13 | $76.55 | $75.00 | $75.27 | $72.08 | 701,871 |
| 2019-09-18 | $75.59 | $76.22 | $75.06 | $76.16 | $72.93 | 453,904 |
| 2019-09-17 | $76.43 | $76.74 | $75.29 | $76.05 | $72.83 | 536,438 |
| 2019-09-16 | $76.82 | $77.11 | $76.19 | $77.01 | $73.75 | 581,958 |
| 2019-09-13 | $76.70 | $77.82 | $76.10 | $77.28 | $74.00 | 460,538 |
| 2019-09-12 | $77.15 | $77.15 | $75.07 | $75.84 | $72.63 | 566,547 |
| 2019-09-11 | $77.28 | $77.34 | $75.06 | $77.29 | $74.01 | 571,382 |
| 2019-09-10 | $74.75 | $76.30 | $74.30 | $75.98 | $72.76 | 485,737 |
| 2019-09-09 | $71.99 | $75.04 | $71.84 | $74.76 | $71.59 | 721,273 |
| 2019-09-06 | $71.83 | $72.26 | $71.41 | $71.64 | $68.60 | 476,752 |
| 2019-09-05 | $70.03 | $71.88 | $70.03 | $71.68 | $68.64 | 524,408 |
| 2019-09-04 | $68.96 | $69.44 | $68.67 | $69.06 | $66.13 | 552,939 |
| 2019-09-03 | $69.34 | $69.34 | $67.02 | $67.84 | $64.96 | 579,610 |
| 2019-08-30 | $70.38 | $70.93 | $69.84 | $70.27 | $67.29 | 328,558 |
| 2019-08-29 | $68.91 | $70.08 | $68.68 | $69.77 | $66.81 | 370,215 |
| 2019-08-28 | $66.53 | $68.54 | $66.04 | $68.00 | $65.12 | 538,975 |
| 2019-08-27 | $67.86 | $67.89 | $66.62 | $66.64 | $63.82 | 376,456 |
| 2019-08-26 | $68.27 | $68.63 | $66.75 | $67.21 | $64.36 | 555,775 |
| 2019-08-23 | $69.28 | $69.52 | $67.22 | $67.58 | $64.72 | 404,565 |
| 2019-08-22 | $69.79 | $70.66 | $69.16 | $69.98 | $67.01 | 362,161 |
| 2019-08-21 | $69.91 | $69.91 | $69.01 | $69.25 | $66.31 | 525,350 |
| 2019-08-20 | $70.23 | $70.23 | $68.69 | $68.88 | $65.96 | 528,153 |
| 2019-08-19 | $70.62 | $70.64 | $70.04 | $70.39 | $67.41 | 431,770 |
| 2019-08-16 | $68.44 | $70.18 | $68.10 | $69.45 | $66.51 | 465,896 |
| 2019-08-15 | $68.92 | $69.28 | $67.82 | $68.14 | $65.00 | 390,731 |
| 2019-08-14 | $70.95 | $70.95 | $68.28 | $68.81 | $65.64 | 813,255 |
| 2019-08-13 | $70.85 | $74.06 | $70.51 | $72.48 | $69.14 | 486,996 |
| 2019-08-12 | $73.67 | $73.67 | $70.98 | $71.12 | $67.84 | 608,029 |
| 2019-08-09 | $75.05 | $75.20 | $73.68 | $74.11 | $70.69 | 475,658 |
| 2019-08-08 | $75.41 | $76.13 | $74.93 | $75.62 | $72.13 | 556,967 |
| 2019-08-07 | $74.33 | $75.14 | $73.55 | $74.92 | $71.47 | 571,069 |
| 2019-08-06 | $75.31 | $75.83 | $74.06 | $75.43 | $71.95 | 546,080 |
| 2019-08-05 | $74.40 | $75.38 | $73.75 | $75.01 | $71.55 | 813,542 |
| 2019-08-02 | $75.00 | $76.57 | $73.76 | $76.29 | $72.77 | 868,522 |
| 2019-08-01 | $85.05 | $85.07 | $75.61 | $76.10 | $72.59 | 1,355,736 |
| 2019-07-31 | $83.75 | $85.28 | $83.31 | $83.57 | $79.72 | 937,957 |
| 2019-07-30 | $84.21 | $84.51 | $82.45 | $83.75 | $79.89 | 1,944,945 |
| 2019-07-29 | $84.55 | $86.44 | $84.25 | $85.92 | $81.96 | 548,192 |
| 2019-07-26 | $84.39 | $85.25 | $84.07 | $84.68 | $80.78 | 476,385 |
| 2019-07-25 | $84.83 | $85.15 | $84.02 | $84.39 | $80.50 | 392,878 |
| 2019-07-24 | $83.10 | $84.76 | $83.07 | $84.55 | $80.65 | 450,578 |
| 2019-07-23 | $82.91 | $83.65 | $82.43 | $83.59 | $79.74 | 391,396 |
| 2019-07-22 | $82.35 | $82.67 | $81.83 | $82.15 | $78.36 | 404,827 |
| 2019-07-19 | $81.63 | $82.66 | $81.31 | $81.88 | $78.11 | 512,016 |
| 2019-07-18 | $81.70 | $82.15 | $79.36 | $80.95 | $77.22 | 1,291,611 |
| 2019-07-17 | $85.33 | $85.33 | $82.73 | $82.75 | $78.94 | 613,816 |
| 2019-07-16 | $84.75 | $86.24 | $84.64 | $85.76 | $81.81 | 549,985 |
| 2019-07-15 | $86.22 | $86.45 | $84.39 | $85.21 | $81.28 | 521,851 |
| 2019-07-12 | $83.56 | $86.25 | $83.56 | $86.09 | $82.12 | 452,227 |
| 2019-07-11 | $82.95 | $83.82 | $82.19 | $83.75 | $79.89 | 542,818 |
| 2019-07-10 | $84.20 | $84.80 | $82.87 | $82.90 | $79.08 | 496,236 |
| 2019-07-09 | $82.53 | $83.49 | $81.42 | $83.40 | $79.56 | 463,886 |
| 2019-07-08 | $82.88 | $84.14 | $82.88 | $83.28 | $79.44 | 386,417 |
| 2019-07-05 | $82.68 | $83.29 | $81.53 | $83.29 | $79.45 | 409,253 |
| 2019-07-03 | $83.49 | $83.59 | $82.78 | $83.43 | $79.58 | 252,154 |
| 2019-07-02 | $83.16 | $83.50 | $82.42 | $83.01 | $79.18 | 531,514 |
| 2019-07-01 | $84.75 | $85.50 | $83.07 | $83.51 | $79.66 | 657,231 |
| 2019-06-28 | $82.82 | $83.66 | $82.58 | $83.49 | $79.64 | 850,097 |
| 2019-06-27 | $82.17 | $82.72 | $81.69 | $82.53 | $78.73 | 548,557 |
| 2019-06-26 | $82.35 | $82.46 | $81.31 | $81.60 | $77.84 | 417,315 |
| 2019-06-25 | $82.90 | $83.18 | $81.58 | $82.10 | $78.32 | 564,570 |
| 2019-06-24 | $82.58 | $83.17 | $81.91 | $82.79 | $78.97 | 579,853 |
| 2019-06-21 | $81.96 | $83.18 | $81.09 | $82.23 | $78.44 | 701,597 |
| 2019-06-20 | $80.91 | $82.64 | $80.26 | $82.38 | $78.58 | 614,439 |
| 2019-06-19 | $80.94 | $81.00 | $79.33 | $79.99 | $76.30 | 554,389 |
| 2019-06-18 | $80.00 | $82.31 | $79.72 | $80.89 | $77.16 | 873,798 |
| 2019-06-17 | $79.70 | $80.01 | $79.18 | $79.43 | $75.77 | 381,709 |
| 2019-06-14 | $80.07 | $80.07 | $78.63 | $79.68 | $76.01 | 317,227 |
| 2019-06-13 | $79.13 | $80.22 | $78.70 | $80.16 | $76.47 | 377,327 |
| 2019-06-12 | $78.35 | $79.08 | $77.61 | $78.82 | $75.19 | 342,341 |
| 2019-06-11 | $79.79 | $80.15 | $77.66 | $78.19 | $74.59 | 417,501 |
| 2019-06-10 | $77.79 | $79.44 | $77.55 | $79.10 | $75.45 | 418,116 |
| 2019-06-07 | $77.17 | $77.61 | $76.48 | $77.26 | $73.70 | 328,726 |
| 2019-06-06 | $76.42 | $77.04 | $75.82 | $76.46 | $72.94 | 513,731 |
| 2019-06-05 | $75.22 | $76.50 | $74.35 | $76.30 | $72.78 | 756,732 |
| 2019-06-04 | $73.37 | $74.99 | $73.37 | $74.83 | $71.38 | 1,041,717 |
| 2019-06-03 | $71.13 | $72.56 | $70.99 | $71.98 | $68.66 | 1,021,698 |
| 2019-05-31 | $71.51 | $72.88 | $70.95 | $71.19 | $67.91 | 960,642 |
| 2019-05-30 | $75.09 | $76.80 | $74.83 | $75.13 | $71.67 | 462,693 |
| 2019-05-29 | $75.11 | $75.71 | $74.73 | $75.11 | $71.65 | 353,419 |
| 2019-05-28 | $75.76 | $76.24 | $75.38 | $75.43 | $71.95 | 406,096 |
| 2019-05-24 | $76.19 | $76.38 | $75.49 | $75.64 | $72.15 | 443,493 |
| 2019-05-23 | $75.27 | $76.29 | $74.78 | $75.20 | $71.73 | 772,485 |
| 2019-05-22 | $76.56 | $77.01 | $76.12 | $76.57 | $73.04 | 589,790 |
| 2019-05-21 | $76.01 | $77.14 | $76.00 | $76.86 | $73.32 | 329,170 |
| 2019-05-20 | $74.43 | $75.66 | $74.43 | $75.20 | $71.73 | 388,345 |
| 2019-05-17 | $75.36 | $76.44 | $74.78 | $74.97 | $71.51 | 418,561 |
| 2019-05-16 | $76.89 | $77.89 | $76.56 | $76.78 | $73.24 | 525,900 |
| 2019-05-15 | $76.02 | $77.27 | $75.46 | $76.57 | $73.04 | 466,782 |
| 2019-05-14 | $75.38 | $77.04 | $74.97 | $76.54 | $72.76 | 468,040 |
| 2019-05-13 | $76.10 | $76.14 | $74.50 | $75.25 | $71.53 | 497,635 |
| 2019-05-10 | $78.89 | $79.18 | $75.93 | $78.03 | $74.17 | 947,390 |
| 2019-05-09 | $77.46 | $79.64 | $77.06 | $79.28 | $75.36 | 600,109 |
| 2019-05-08 | $78.15 | $78.96 | $77.64 | $78.35 | $74.48 | 863,021 |
| 2019-05-07 | $80.00 | $80.09 | $77.23 | $78.15 | $74.29 | 1,041,797 |
| 2019-05-06 | $78.85 | $81.31 | $78.66 | $81.04 | $77.03 | 646,090 |
| 2019-05-03 | $79.71 | $81.47 | $79.66 | $81.14 | $77.13 | 737,825 |
| 2019-05-02 | $80.48 | $80.60 | $78.78 | $79.09 | $75.18 | 736,302 |
| 2019-05-01 | $82.20 | $84.86 | $80.57 | $80.77 | $76.78 | 1,209,528 |
| 2019-04-30 | $80.81 | $82.77 | $78.69 | $82.59 | $78.51 | 1,043,177 |
| 2019-04-29 | $80.27 | $80.93 | $79.78 | $80.54 | $76.56 | 512,327 |
| 2019-04-26 | $78.74 | $80.11 | $78.30 | $80.03 | $76.07 | 324,014 |
| 2019-04-25 | $80.23 | $80.23 | $78.08 | $78.51 | $74.63 | 381,078 |
| 2019-04-24 | $81.20 | $81.46 | $80.48 | $80.71 | $76.72 | 284,370 |
| 2019-04-23 | $81.62 | $81.93 | $80.83 | $81.27 | $77.25 | 503,964 |
| 2019-04-22 | $81.54 | $82.18 | $81.27 | $81.73 | $77.69 | 354,174 |
| 2019-04-18 | $81.81 | $82.50 | $81.47 | $82.04 | $77.98 | 473,383 |
| 2019-04-17 | $81.80 | $81.80 | $80.85 | $81.40 | $77.38 | 535,726 |
| 2019-04-16 | $80.30 | $81.82 | $80.10 | $81.72 | $77.68 | 340,386 |
| 2019-04-15 | $80.37 | $80.55 | $79.32 | $80.05 | $76.09 | 385,666 |
| 2019-04-12 | $80.09 | $80.53 | $79.32 | $80.19 | $76.22 | 480,943 |
| 2019-04-11 | $78.34 | $79.62 | $78.34 | $79.56 | $75.63 | 358,852 |
| 2019-04-10 | $78.26 | $78.77 | $77.96 | $78.34 | $74.47 | 502,997 |
| 2019-04-09 | $78.91 | $78.97 | $77.76 | $77.93 | $74.08 | 418,128 |
| 2019-04-08 | $78.86 | $79.65 | $78.42 | $79.49 | $75.56 | 448,782 |
| 2019-04-05 | $79.04 | $79.76 | $78.85 | $79.33 | $75.41 | 416,168 |
| 2019-04-04 | $78.48 | $79.53 | $77.97 | $79.02 | $75.11 | 493,331 |
| 2019-04-03 | $77.59 | $79.23 | $77.35 | $78.61 | $74.72 | 965,134 |
| 2019-04-02 | $77.15 | $77.22 | $76.49 | $76.95 | $73.15 | 291,179 |
| 2019-04-01 | $75.72 | $77.22 | $75.72 | $77.08 | $73.27 | 491,007 |
| 2019-03-29 | $74.52 | $75.31 | $74.34 | $75.13 | $71.42 | 461,084 |
| 2019-03-28 | $73.38 | $74.18 | $72.57 | $73.75 | $70.10 | 978,622 |
| 2019-03-27 | $74.02 | $74.45 | $72.84 | $73.16 | $69.54 | 766,014 |
| 2019-03-26 | $74.17 | $75.11 | $73.20 | $74.01 | $70.35 | 514,051 |
| 2019-03-25 | $72.50 | $74.31 | $72.23 | $73.57 | $69.93 | 485,027 |
| 2019-03-22 | $74.71 | $74.82 | $72.00 | $72.38 | $68.80 | 465,918 |
| 2019-03-21 | $73.56 | $75.68 | $73.56 | $75.38 | $71.65 | 541,919 |
| 2019-03-20 | $75.10 | $75.10 | $73.56 | $73.99 | $70.33 | 518,522 |
| 2019-03-19 | $76.99 | $77.30 | $75.23 | $75.49 | $71.76 | 371,536 |
| 2019-03-18 | $75.46 | $76.36 | $75.29 | $76.31 | $72.54 | 524,418 |
| 2019-03-15 | $76.00 | $76.77 | $75.13 | $75.25 | $71.53 | 1,073,003 |
| 2019-03-14 | $76.22 | $76.40 | $74.45 | $75.82 | $72.07 | 836,726 |
| 2019-03-13 | $77.54 | $77.91 | $76.17 | $76.46 | $72.68 | 825,529 |
| 2019-03-12 | $78.61 | $78.88 | $76.99 | $77.44 | $73.61 | 691,752 |
| 2019-03-11 | $77.48 | $78.55 | $76.72 | $78.50 | $74.62 | 387,653 |
| 2019-03-08 | $77.02 | $77.68 | $76.64 | $77.64 | $73.80 | 320,365 |
| 2019-03-07 | $77.67 | $77.97 | $76.26 | $77.83 | $73.98 | 574,328 |
| 2019-03-06 | $79.37 | $79.58 | $77.20 | $77.91 | $74.06 | 947,082 |
| 2019-03-05 | $79.61 | $80.37 | $79.37 | $79.46 | $75.53 | 808,915 |
| 2019-03-04 | $79.57 | $80.52 | $78.94 | $79.83 | $75.88 | 703,746 |
| 2019-03-01 | $78.52 | $79.54 | $78.18 | $79.30 | $75.38 | 777,143 |
| 2019-02-28 | $78.14 | $78.19 | $77.28 | $77.81 | $73.96 | 515,445 |
| 2019-02-27 | $78.68 | $79.02 | $77.85 | $78.36 | $74.49 | 582,081 |
| 2019-02-26 | $78.57 | $79.53 | $77.36 | $78.70 | $74.81 | 1,103,380 |
| 2019-02-25 | $81.98 | $82.48 | $79.25 | $79.42 | $75.49 | 1,448,334 |
| 2019-02-22 | $79.48 | $81.40 | $79.16 | $81.29 | $77.27 | 819,945 |
| 2019-02-21 | $80.41 | $80.96 | $78.91 | $79.33 | $75.41 | 557,290 |
| 2019-02-20 | $79.74 | $80.68 | $79.31 | $80.47 | $76.49 | 552,995 |
| 2019-02-19 | $78.71 | $79.88 | $78.35 | $79.44 | $75.51 | 640,467 |
| 2019-02-15 | $78.35 | $79.24 | $78.00 | $78.76 | $74.87 | 615,446 |
| 2019-02-14 | $78.08 | $78.87 | $77.57 | $77.75 | $73.91 | 652,875 |
| 2019-02-13 | $78.70 | $79.70 | $78.44 | $78.84 | $74.68 | 483,181 |
| 2019-02-12 | $77.00 | $79.32 | $76.77 | $78.38 | $74.25 | 608,966 |
| 2019-02-11 | $75.99 | $76.43 | $75.51 | $76.09 | $72.08 | 760,296 |
| 2019-02-08 | $75.72 | $76.78 | $75.41 | $75.63 | $71.64 | 660,567 |
| 2019-02-07 | $76.52 | $76.62 | $74.72 | $76.45 | $72.42 | 806,311 |
| 2019-02-06 | $75.50 | $76.94 | $75.39 | $76.85 | $72.80 | 673,152 |
| 2019-02-05 | $75.05 | $75.98 | $74.52 | $75.82 | $71.82 | 700,793 |
| 2019-02-04 | $74.89 | $75.18 | $74.11 | $75.18 | $71.22 | 1,132,906 |
| 2019-02-01 | $74.66 | $75.85 | $74.14 | $74.81 | $70.86 | 939,533 |
| 2019-01-31 | $73.58 | $75.78 | $72.77 | $75.05 | $71.09 | 1,470,177 |
| 2019-01-30 | $76.83 | $76.98 | $71.52 | $72.78 | $68.94 | 2,151,686 |
| 2019-01-29 | $70.80 | $71.15 | $70.15 | $70.96 | $67.22 | 825,302 |
| 2019-01-28 | $68.96 | $70.34 | $68.07 | $70.25 | $66.55 | 1,117,805 |
| 2019-01-25 | $70.16 | $70.76 | $69.36 | $70.19 | $66.49 | 819,168 |
| 2019-01-24 | $68.40 | $69.53 | $67.81 | $68.93 | $65.29 | 909,094 |
| 2019-01-23 | $70.13 | $70.47 | $67.41 | $68.09 | $64.50 | 854,666 |
| 2019-01-22 | $71.54 | $71.70 | $69.42 | $69.53 | $65.86 | 880,775 |
| 2019-01-18 | $71.22 | $73.28 | $70.69 | $72.75 | $68.91 | 884,781 |
| 2019-01-17 | $67.87 | $71.41 | $67.81 | $70.60 | $66.88 | 1,048,641 |
| 2019-01-16 | $67.51 | $68.66 | $67.47 | $68.54 | $64.93 | 336,821 |
| 2019-01-15 | $67.45 | $67.91 | $66.30 | $67.66 | $64.09 | 366,232 |
| 2019-01-14 | $67.41 | $68.18 | $66.76 | $67.59 | $64.03 | 960,617 |
| 2019-01-11 | $68.09 | $68.76 | $66.86 | $68.40 | $64.79 | 548,954 |
| 2019-01-10 | $66.85 | $68.40 | $66.33 | $68.38 | $64.77 | 750,827 |
| 2019-01-09 | $66.00 | $67.02 | $65.66 | $66.20 | $62.71 | 508,952 |
| 2019-01-08 | $64.29 | $65.97 | $63.85 | $65.66 | $62.20 | 846,469 |
| 2019-01-07 | $62.78 | $64.45 | $62.18 | $63.23 | $59.90 | 613,351 |
| 2019-01-04 | $61.22 | $63.04 | $60.46 | $62.77 | $59.46 | 912,302 |
| 2019-01-03 | $61.00 | $61.17 | $59.04 | $59.73 | $56.58 | 545,431 |
| 2019-01-02 | $60.13 | $61.73 | $59.52 | $61.57 | $58.32 | 515,606 |
| 2018-12-31 | $60.65 | $61.35 | $60.40 | $61.31 | $58.08 | 570,164 |
| 2018-12-28 | $60.86 | $61.55 | $59.32 | $60.29 | $57.11 | 676,754 |
| 2018-12-27 | $59.04 | $60.64 | $57.57 | $60.63 | $57.43 | 855,532 |
| 2018-12-26 | $57.29 | $60.27 | $56.47 | $60.21 | $57.03 | 492,296 |
| 2018-12-24 | $58.52 | $58.89 | $56.92 | $56.96 | $53.96 | 409,159 |
| 2018-12-21 | $60.50 | $61.75 | $58.99 | $59.12 | $56.00 | 1,973,947 |
| 2018-12-20 | $61.92 | $62.58 | $59.89 | $60.61 | $57.41 | 1,109,130 |
| 2018-12-19 | $64.88 | $66.00 | $61.86 | $62.08 | $58.81 | 707,635 |
| 2018-12-18 | $64.33 | $65.68 | $63.88 | $64.64 | $61.23 | 886,507 |
| 2018-12-17 | $64.32 | $65.07 | $63.08 | $63.65 | $60.29 | 1,231,309 |
| 2018-12-14 | $62.88 | $64.77 | $62.88 | $64.02 | $60.64 | 1,143,093 |
| 2018-12-13 | $65.04 | $65.79 | $63.58 | $63.79 | $60.43 | 716,444 |
| 2018-12-12 | $64.78 | $66.45 | $64.23 | $64.56 | $61.16 | 620,542 |
| 2018-12-11 | $64.89 | $65.85 | $62.56 | $63.49 | $60.14 | 999,251 |
| 2018-12-10 | $64.84 | $65.24 | $62.55 | $63.75 | $60.39 | 1,808,169 |
| 2018-12-07 | $68.16 | $69.32 | $66.24 | $66.63 | $63.12 | 945,127 |
| 2018-12-06 | $66.12 | $68.40 | $65.73 | $68.09 | $64.50 | 995,587 |
| 2018-12-04 | $71.31 | $71.51 | $68.08 | $68.16 | $64.57 | 913,645 |
| 2018-12-03 | $73.03 | $73.64 | $71.04 | $71.56 | $67.79 | 860,426 |
| 2018-11-30 | $68.77 | $71.46 | $68.77 | $71.33 | $67.57 | 980,619 |
| 2018-11-29 | $70.43 | $70.93 | $69.11 | $69.58 | $65.91 | 1,000,192 |
| 2018-11-28 | $68.58 | $70.86 | $66.51 | $70.76 | $67.03 | 867,306 |
| 2018-11-27 | $68.36 | $68.83 | $67.17 | $67.63 | $64.06 | 1,002,633 |
| 2018-11-26 | $68.39 | $69.89 | $68.39 | $68.89 | $65.26 | 1,351,447 |
| 2018-11-23 | $66.34 | $68.50 | $66.34 | $67.54 | $63.98 | 304,676 |
| 2018-11-21 | $65.64 | $67.82 | $65.64 | $67.11 | $63.57 | 498,632 |
| 2018-11-20 | $65.28 | $66.41 | $63.81 | $65.29 | $61.85 | 1,168,465 |
| 2018-11-19 | $66.51 | $67.06 | $65.79 | $66.09 | $62.60 | 1,165,349 |
| 2018-11-16 | $67.16 | $67.81 | $66.28 | $66.84 | $63.32 | 821,668 |
| 2018-11-15 | $65.51 | $67.73 | $64.96 | $67.64 | $63.82 | 973,477 |
| 2018-11-14 | $65.20 | $67.06 | $64.95 | $66.28 | $62.53 | 1,459,969 |
| 2018-11-13 | $63.85 | $66.54 | $63.85 | $64.22 | $60.59 | 972,332 |
| 2018-11-12 | $65.84 | $66.03 | $63.42 | $63.52 | $59.93 | 989,749 |
| 2018-11-09 | $66.83 | $66.83 | $64.35 | $65.52 | $61.82 | 1,166,652 |
| 2018-11-08 | $68.34 | $69.30 | $67.11 | $67.31 | $63.50 | 1,316,902 |
| 2018-11-07 | $67.87 | $69.49 | $67.05 | $68.87 | $64.98 | 1,231,629 |
| 2018-11-06 | $64.66 | $67.52 | $64.57 | $66.93 | $63.15 | 1,008,827 |
| 2018-11-05 | $65.42 | $66.69 | $63.36 | $64.74 | $61.08 | 1,538,442 |
| 2018-11-02 | $68.97 | $69.00 | $63.44 | $64.73 | $61.07 | 1,833,428 |
| 2018-11-01 | $60.50 | $68.53 | $60.50 | $68.16 | $64.31 | 2,314,254 |
| 2018-10-31 | $55.07 | $56.79 | $54.98 | $56.14 | $52.97 | 1,297,566 |
| 2018-10-30 | $53.12 | $54.21 | $52.52 | $54.11 | $51.05 | 984,059 |
| 2018-10-29 | $53.90 | $55.10 | $52.42 | $53.08 | $50.08 | 1,300,493 |
| 2018-10-26 | $52.89 | $53.31 | $51.42 | $52.85 | $49.86 | 1,094,327 |
| 2018-10-25 | $54.24 | $54.42 | $53.21 | $53.46 | $50.44 | 1,152,813 |
| 2018-10-24 | $56.43 | $56.68 | $53.17 | $53.20 | $50.19 | 846,881 |
| 2018-10-23 | $57.26 | $57.26 | $54.95 | $56.37 | $53.18 | 949,373 |
| 2018-10-22 | $58.93 | $59.10 | $58.02 | $58.16 | $54.87 | 638,930 |
| 2018-10-19 | $59.30 | $59.51 | $58.24 | $58.56 | $55.25 | 700,354 |
| 2018-10-18 | $60.96 | $60.96 | $58.84 | $59.30 | $55.95 | 745,941 |
| 2018-10-17 | $62.15 | $62.33 | $61.11 | $61.79 | $58.30 | 493,850 |
| 2018-10-16 | $62.58 | $62.77 | $61.37 | $62.60 | $59.06 | 1,035,289 |
| 2018-10-15 | $61.50 | $62.90 | $61.50 | $62.02 | $58.51 | 881,434 |
| 2018-10-12 | $64.21 | $64.30 | $60.87 | $61.53 | $58.05 | 1,219,155 |
| 2018-10-11 | $64.24 | $65.19 | $63.33 | $63.36 | $59.78 | 952,930 |
| 2018-10-10 | $67.40 | $67.65 | $64.52 | $64.62 | $60.97 | 718,970 |
| 2018-10-09 | $69.57 | $69.57 | $67.60 | $67.71 | $63.88 | 674,389 |
| 2018-10-08 | $69.54 | $70.04 | $68.81 | $69.90 | $65.95 | 505,768 |
| 2018-10-05 | $72.09 | $72.09 | $69.08 | $69.92 | $65.97 | 455,522 |
| 2018-10-04 | $72.31 | $73.21 | $71.71 | $72.10 | $68.02 | 393,854 |
| 2018-10-03 | $71.56 | $72.95 | $70.77 | $72.44 | $68.34 | 687,022 |
| 2018-10-02 | $70.78 | $71.95 | $70.77 | $71.19 | $67.16 | 520,315 |
| 2018-10-01 | $71.82 | $71.92 | $70.90 | $71.10 | $67.08 | 408,888 |
| 2018-09-28 | $71.14 | $71.61 | $70.90 | $71.24 | $67.21 | 356,237 |
| 2018-09-27 | $71.22 | $71.81 | $70.92 | $71.33 | $67.30 | 450,147 |
| 2018-09-26 | $72.05 | $72.13 | $70.43 | $71.09 | $67.07 | 1,038,378 |
| 2018-09-25 | $74.00 | $74.00 | $71.76 | $72.23 | $68.15 | 1,066,886 |
| 2018-09-24 | $75.63 | $75.63 | $73.47 | $73.80 | $69.63 | 641,719 |
| 2018-09-21 | $77.02 | $77.05 | $75.78 | $76.00 | $71.70 | 1,019,632 |
| 2018-09-20 | $76.22 | $76.97 | $75.52 | $76.37 | $72.05 | 552,280 |
| 2018-09-19 | $75.01 | $76.12 | $74.93 | $75.50 | $71.23 | 504,827 |
| 2018-09-18 | $74.24 | $75.00 | $73.50 | $74.75 | $70.52 | 379,094 |
| 2018-09-17 | $73.20 | $74.48 | $73.11 | $73.89 | $69.71 | 575,264 |
| 2018-09-14 | $71.74 | $73.18 | $71.47 | $72.95 | $68.82 | 673,899 |
| 2018-09-13 | $71.79 | $72.33 | $71.32 | $71.75 | $67.69 | 487,705 |
| 2018-09-12 | $70.39 | $71.51 | $69.75 | $71.22 | $67.19 | 481,949 |
| 2018-09-11 | $69.87 | $70.82 | $69.00 | $70.40 | $66.42 | 384,792 |
| 2018-09-10 | $70.33 | $70.69 | $69.96 | $70.14 | $66.17 | 550,350 |
| 2018-09-07 | $70.08 | $70.24 | $69.55 | $69.89 | $65.94 | 556,282 |
| 2018-09-06 | $70.71 | $70.83 | $69.72 | $70.31 | $66.33 | 602,454 |
| 2018-09-05 | $69.51 | $70.91 | $69.09 | $70.58 | $66.59 | 409,428 |
| 2018-09-04 | $70.21 | $70.33 | $69.42 | $69.73 | $65.79 | 516,432 |
| 2018-08-31 | $69.71 | $70.46 | $69.57 | $70.26 | $66.29 | 347,841 |
| 2018-08-30 | $71.52 | $71.62 | $69.91 | $70.05 | $66.09 | 424,897 |
| 2018-08-29 | $71.34 | $72.01 | $70.98 | $71.63 | $67.58 | 540,590 |
| 2018-08-28 | $71.41 | $71.71 | $70.74 | $71.31 | $67.28 | 571,844 |
| 2018-08-27 | $70.34 | $71.68 | $70.34 | $71.25 | $67.22 | 439,995 |
| 2018-08-24 | $69.49 | $70.00 | $68.69 | $69.89 | $65.94 | 429,503 |
| 2018-08-23 | $69.32 | $69.71 | $68.75 | $69.13 | $65.22 | 631,033 |
| 2018-08-22 | $70.86 | $70.86 | $69.21 | $69.43 | $65.50 | 913,121 |
| 2018-08-21 | $70.38 | $71.35 | $70.13 | $70.99 | $66.98 | 753,596 |
| 2018-08-20 | $70.84 | $71.28 | $70.28 | $70.33 | $66.35 | 533,024 |
| 2018-08-17 | $69.21 | $70.86 | $69.17 | $70.64 | $66.65 | 705,111 |
| 2018-08-16 | $68.50 | $69.88 | $68.49 | $69.23 | $65.32 | 876,684 |
| 2018-08-15 | $69.20 | $69.25 | $66.77 | $67.92 | $64.08 | 688,010 |
| 2018-08-14 | $70.33 | $70.66 | $69.90 | $69.95 | $65.76 | 435,272 |
| 2018-08-13 | $70.37 | $70.88 | $69.67 | $69.98 | $65.79 | 554,391 |
| 2018-08-10 | $71.56 | $71.71 | $70.25 | $70.39 | $66.18 | 560,250 |
| 2018-08-09 | $73.25 | $73.25 | $71.90 | $72.03 | $67.72 | 409,668 |
| 2018-08-08 | $74.85 | $74.85 | $72.70 | $73.26 | $68.87 | 806,178 |
| 2018-08-07 | $74.31 | $75.69 | $74.05 | $74.93 | $70.44 | 1,063,482 |
| 2018-08-06 | $72.69 | $74.37 | $72.40 | $73.85 | $69.43 | 690,117 |
| 2018-08-03 | $72.67 | $72.86 | $71.47 | $72.46 | $68.12 | 491,128 |
| 2018-08-02 | $71.20 | $73.02 | $70.69 | $72.43 | $68.09 | 1,340,929 |
| 2018-08-01 | $76.56 | $76.56 | $70.83 | $71.67 | $67.38 | 1,770,449 |
| 2018-07-31 | $75.95 | $76.03 | $72.75 | $75.25 | $70.74 | 2,413,348 |
| 2018-07-30 | $75.76 | $76.08 | $72.99 | $73.51 | $69.11 | 1,059,675 |
| 2018-07-27 | $75.40 | $75.89 | $74.51 | $75.26 | $70.75 | 715,907 |
| 2018-07-26 | $74.02 | $75.88 | $73.93 | $75.16 | $70.66 | 503,536 |
| 2018-07-25 | $72.89 | $73.81 | $72.21 | $73.74 | $69.33 | 532,711 |
| 2018-07-24 | $73.57 | $74.26 | $72.94 | $73.45 | $69.05 | 1,226,224 |
| 2018-07-23 | $73.78 | $73.78 | $72.76 | $72.99 | $68.62 | 417,221 |
| 2018-07-20 | $73.83 | $74.44 | $73.58 | $73.98 | $69.55 | 666,482 |
| 2018-07-19 | $73.53 | $74.39 | $73.04 | $74.17 | $69.73 | 717,110 |
| 2018-07-18 | $72.74 | $73.97 | $72.55 | $73.72 | $69.31 | 505,731 |
| 2018-07-17 | $72.16 | $73.07 | $72.16 | $72.97 | $68.60 | 489,992 |
| 2018-07-16 | $73.27 | $73.77 | $72.10 | $72.50 | $68.16 | 517,463 |
| 2018-07-13 | $71.90 | $73.82 | $71.65 | $73.60 | $69.19 | 675,308 |
| 2018-07-12 | $70.95 | $71.63 | $70.09 | $71.55 | $67.27 | 445,423 |
| 2018-07-11 | $71.26 | $71.71 | $70.08 | $70.16 | $65.96 | 887,235 |
| 2018-07-10 | $73.46 | $73.54 | $71.92 | $72.42 | $68.08 | 615,632 |
| 2018-07-09 | $71.40 | $73.68 | $71.40 | $73.46 | $69.06 | 613,363 |
| 2018-07-06 | $71.51 | $71.58 | $70.76 | $70.94 | $66.69 | 443,768 |
| 2018-07-05 | $71.23 | $72.05 | $70.47 | $71.85 | $67.55 | 963,688 |
| 2018-07-03 | $71.26 | $72.01 | $70.47 | $70.66 | $66.43 | 388,445 |
| 2018-07-02 | $69.62 | $70.91 | $69.32 | $70.69 | $66.46 | 494,624 |
| 2018-06-29 | $69.65 | $71.17 | $69.14 | $70.32 | $66.11 | 603,500 |
| 2018-06-28 | $69.14 | $69.51 | $67.88 | $69.03 | $64.90 | 798,671 |
| 2018-06-27 | $69.87 | $71.36 | $69.41 | $69.41 | $65.25 | 639,453 |
| 2018-06-26 | $69.79 | $70.36 | $69.13 | $69.58 | $65.41 | 628,578 |
| 2018-06-25 | $69.74 | $70.06 | $68.77 | $69.48 | $65.32 | 982,271 |
| 2018-06-22 | $69.83 | $70.22 | $69.00 | $70.00 | $65.81 | 865,150 |
| 2018-06-21 | $69.95 | $70.34 | $68.46 | $68.85 | $64.73 | 1,125,483 |
| 2018-06-20 | $70.39 | $70.39 | $69.00 | $70.18 | $65.98 | 824,618 |
| 2018-06-19 | $70.70 | $70.86 | $69.31 | $70.06 | $65.87 | 782,662 |
| 2018-06-18 | $71.52 | $72.25 | $71.26 | $71.72 | $67.43 | 584,652 |
| 2018-06-15 | $71.80 | $72.71 | $70.51 | $71.99 | $67.68 | 1,130,655 |
| 2018-06-14 | $74.03 | $74.15 | $72.42 | $72.59 | $68.24 | 580,925 |
| 2018-06-13 | $75.66 | $75.66 | $73.96 | $74.16 | $69.72 | 684,949 |
| 2018-06-12 | $75.51 | $76.36 | $75.02 | $75.54 | $71.02 | 321,589 |
| 2018-06-11 | $75.42 | $76.16 | $75.07 | $75.47 | $70.95 | 278,473 |
| 2018-06-08 | $74.74 | $75.70 | $74.48 | $75.55 | $71.03 | 507,092 |
| 2018-06-07 | $75.67 | $75.91 | $74.61 | $74.81 | $70.33 | 473,971 |
| 2018-06-06 | $74.44 | $75.92 | $74.09 | $75.59 | $71.06 | 702,181 |
| 2018-06-05 | $73.75 | $74.48 | $73.62 | $74.08 | $69.64 | 494,232 |
| 2018-06-04 | $74.25 | $74.82 | $73.35 | $73.92 | $69.49 | 466,863 |
| 2018-06-01 | $73.48 | $74.05 | $73.08 | $73.82 | $69.40 | 837,186 |
| 2018-05-31 | $76.63 | $76.71 | $71.89 | $72.75 | $68.39 | 929,546 |
| 2018-05-30 | $75.99 | $76.76 | $75.90 | $76.42 | $71.84 | 614,139 |
| 2018-05-29 | $75.71 | $76.35 | $74.57 | $75.55 | $71.03 | 714,699 |
| 2018-05-25 | $77.21 | $77.44 | $75.90 | $76.27 | $71.70 | 1,297,919 |
| 2018-05-24 | $77.38 | $78.34 | $77.15 | $77.60 | $72.95 | 464,100 |
| 2018-05-23 | $77.45 | $78.18 | $76.69 | $77.75 | $73.10 | 545,322 |
| 2018-05-22 | $79.39 | $79.72 | $77.68 | $77.82 | $73.16 | 883,874 |
| 2018-05-21 | $78.08 | $79.73 | $78.08 | $79.32 | $74.57 | 968,718 |
| 2018-05-18 | $76.50 | $77.37 | $76.47 | $77.20 | $72.58 | 539,502 |
| 2018-05-17 | $75.55 | $77.06 | $75.55 | $76.48 | $71.90 | 400,872 |
| 2018-05-16 | $75.03 | $76.01 | $75.03 | $75.57 | $71.05 | 683,422 |
| 2018-05-15 | $74.43 | $75.38 | $73.86 | $74.96 | $70.47 | 422,606 |
| 2018-05-14 | $73.93 | $74.97 | $73.93 | $74.77 | $70.29 | 423,641 |
| 2018-05-11 | $74.36 | $74.82 | $73.38 | $73.57 | $69.17 | 550,839 |
| 2018-05-10 | $73.30 | $75.04 | $73.30 | $74.26 | $69.59 | 585,332 |
| 2018-05-09 | $73.79 | $74.00 | $73.10 | $73.30 | $68.69 | 484,858 |
| 2018-05-08 | $73.44 | $74.24 | $72.79 | $73.48 | $68.86 | 553,947 |
| 2018-05-07 | $72.93 | $73.87 | $72.82 | $73.32 | $68.71 | 655,415 |
| 2018-05-04 | $71.51 | $72.83 | $70.96 | $72.38 | $67.83 | 389,935 |
| 2018-05-03 | $70.45 | $72.37 | $69.36 | $71.92 | $67.39 | 655,740 |
| 2018-05-02 | $71.12 | $72.14 | $70.73 | $70.79 | $66.34 | 871,538 |
| 2018-05-01 | $71.83 | $71.94 | $69.83 | $71.05 | $66.58 | 1,152,721 |
| 2018-04-30 | $72.82 | $73.53 | $72.15 | $72.16 | $67.62 | 560,009 |
| 2018-04-27 | $72.80 | $73.41 | $71.07 | $72.34 | $67.79 | 2,172,337 |
| 2018-04-26 | $77.50 | $77.50 | $72.24 | $72.75 | $68.17 | 1,408,993 |
| 2018-04-25 | $74.22 | $75.48 | $73.15 | $74.41 | $69.73 | 1,053,237 |
| 2018-04-24 | $81.48 | $81.73 | $73.59 | $74.56 | $69.87 | 1,104,259 |
| 2018-04-23 | $81.16 | $81.42 | $80.51 | $80.83 | $75.74 | 466,637 |
| 2018-04-20 | $81.39 | $81.85 | $80.31 | $81.06 | $75.96 | 995,724 |
| 2018-04-19 | $81.43 | $81.75 | $80.26 | $81.11 | $76.01 | 601,411 |
| 2018-04-18 | $80.68 | $81.92 | $80.08 | $81.63 | $76.49 | 511,953 |
| 2018-04-17 | $79.50 | $80.61 | $79.21 | $80.06 | $75.02 | 848,153 |
| 2018-04-16 | $78.52 | $79.01 | $77.77 | $78.65 | $73.70 | 319,516 |
| 2018-04-13 | $78.53 | $78.53 | $77.24 | $77.66 | $72.77 | 393,589 |
| 2018-04-12 | $76.98 | $78.05 | $76.73 | $77.83 | $72.93 | 453,388 |
| 2018-04-11 | $76.70 | $77.49 | $76.15 | $76.52 | $71.70 | 355,043 |
| 2018-04-10 | $76.92 | $78.14 | $76.59 | $77.46 | $72.59 | 322,785 |
| 2018-04-09 | $76.49 | $77.27 | $75.49 | $75.59 | $70.83 | 407,832 |
| 2018-04-06 | $78.44 | $78.83 | $74.89 | $76.02 | $71.24 | 326,228 |
| 2018-04-05 | $77.83 | $79.49 | $77.83 | $79.05 | $74.08 | 1,011,832 |
| 2018-04-04 | $75.19 | $77.89 | $75.05 | $77.72 | $72.83 | 597,891 |
| 2018-04-03 | $75.25 | $76.99 | $74.94 | $76.69 | $71.86 | 635,146 |
| 2018-04-02 | $77.01 | $77.29 | $74.07 | $74.95 | $70.23 | 436,211 |
| 2018-03-29 | $76.67 | $77.80 | $76.67 | $77.27 | $72.41 | 475,509 |
| 2018-03-28 | $76.83 | $77.35 | $75.94 | $76.24 | $71.44 | 548,242 |
| 2018-03-27 | $79.04 | $79.58 | $76.65 | $77.05 | $72.20 | 517,312 |
| 2018-03-26 | $77.25 | $78.97 | $76.12 | $78.68 | $73.73 | 946,633 |
| 2018-03-23 | $77.36 | $77.70 | $75.96 | $75.99 | $71.21 | 956,307 |
| 2018-03-22 | $78.68 | $79.29 | $76.91 | $76.98 | $72.14 | 846,477 |
| 2018-03-21 | $79.13 | $80.51 | $78.70 | $79.60 | $74.59 | 688,218 |
| 2018-03-20 | $79.12 | $81.23 | $78.69 | $79.55 | $74.54 | 670,380 |
| 2018-03-19 | $80.12 | $80.52 | $78.01 | $78.91 | $73.94 | 1,276,697 |
| 2018-03-16 | $78.12 | $79.70 | $77.69 | $79.32 | $74.33 | 764,431 |
| 2018-03-15 | $78.60 | $79.33 | $77.95 | $78.09 | $73.18 | 347,639 |
| 2018-03-14 | $79.85 | $79.92 | $78.12 | $78.58 | $73.64 | 405,688 |
| 2018-03-13 | $80.33 | $80.85 | $79.07 | $79.37 | $74.38 | 361,113 |
| 2018-03-12 | $81.47 | $82.06 | $79.82 | $79.83 | $74.81 | 780,368 |
| 2018-03-09 | $79.46 | $81.35 | $79.09 | $81.25 | $76.14 | 450,973 |
| 2018-03-08 | $78.43 | $79.74 | $77.39 | $78.92 | $73.95 | 613,403 |
| 2018-03-07 | $78.01 | $78.91 | $77.13 | $78.12 | $73.20 | 1,021,409 |
| 2018-03-06 | $78.70 | $79.75 | $78.35 | $79.30 | $74.31 | 807,792 |
| 2018-03-05 | $76.95 | $78.68 | $76.58 | $78.21 | $73.29 | 866,488 |
| 2018-03-02 | $76.05 | $77.79 | $75.25 | $77.33 | $72.46 | 1,521,563 |
| 2018-03-01 | $79.02 | $80.74 | $77.00 | $78.34 | $73.41 | 1,159,129 |
| 2018-02-28 | $82.77 | $83.19 | $78.81 | $78.93 | $73.96 | 1,587,301 |
| 2018-02-27 | $82.47 | $84.86 | $82.26 | $82.55 | $77.36 | 1,662,496 |
| 2018-02-26 | $83.92 | $84.00 | $81.56 | $82.16 | $76.99 | 1,524,378 |
| 2018-02-23 | $84.15 | $84.99 | $81.83 | $83.47 | $78.22 | 1,094,639 |
| 2018-02-22 | $85.17 | $86.91 | $83.52 | $83.80 | $78.53 | 1,377,037 |
| 2018-02-21 | $84.24 | $86.38 | $84.24 | $84.99 | $79.64 | 730,174 |
| 2018-02-20 | $84.44 | $85.65 | $83.85 | $84.43 | $79.12 | 1,045,358 |
| 2018-02-16 | $87.04 | $87.72 | $84.01 | $84.99 | $79.64 | 755,571 |
| 2018-02-15 | $87.40 | $87.88 | $86.08 | $87.04 | $81.56 | 766,561 |
| 2018-02-14 | $84.90 | $86.88 | $84.58 | $86.62 | $81.17 | 789,590 |
| 2018-02-13 | $85.55 | $86.39 | $84.81 | $85.37 | $80.00 | 640,866 |
| 2018-02-12 | $86.96 | $87.87 | $85.66 | $86.15 | $80.73 | 793,473 |
| 2018-02-09 | $85.10 | $87.45 | $83.62 | $86.52 | $81.08 | 1,259,373 |
| 2018-02-08 | $85.36 | $87.55 | $83.25 | $83.29 | $77.83 | 1,537,567 |
| 2018-02-07 | $84.79 | $86.31 | $84.79 | $85.12 | $79.54 | 737,588 |
| 2018-02-06 | $81.97 | $85.66 | $80.78 | $85.14 | $79.56 | 1,581,376 |
| 2018-02-05 | $85.68 | $86.62 | $83.94 | $84.25 | $78.73 | 1,439,646 |
| 2018-02-02 | $91.34 | $91.34 | $87.31 | $87.45 | $81.72 | 936,473 |
| 2018-02-01 | $90.13 | $93.20 | $90.04 | $92.28 | $86.23 | 837,270 |
| 2018-01-31 | $92.96 | $93.86 | $90.54 | $90.72 | $84.78 | 709,240 |
| 2018-01-30 | $91.60 | $92.68 | $90.57 | $92.15 | $86.11 | 835,402 |
| 2018-01-29 | $95.04 | $95.96 | $92.36 | $92.68 | $86.61 | 991,939 |
| 2018-01-26 | $95.74 | $96.65 | $94.11 | $96.24 | $89.93 | 1,013,570 |
| 2018-01-25 | $98.71 | $100.26 | $92.90 | $95.33 | $89.08 | 1,909,395 |
| 2018-01-24 | $94.90 | $94.90 | $92.21 | $93.04 | $86.94 | 795,955 |
| 2018-01-23 | $94.36 | $94.66 | $93.01 | $94.09 | $87.93 | 656,511 |
| 2018-01-22 | $94.88 | $94.88 | $92.12 | $93.98 | $87.82 | 748,570 |
| 2018-01-19 | $91.82 | $94.93 | $91.46 | $94.85 | $88.64 | 1,244,336 |
| 2018-01-18 | $90.72 | $91.53 | $90.18 | $91.15 | $85.18 | 710,331 |
| 2018-01-17 | $91.25 | $91.65 | $89.91 | $90.74 | $84.79 | 608,831 |
| 2018-01-16 | $92.96 | $93.28 | $90.77 | $91.02 | $85.06 | 511,999 |
| 2018-01-12 | $91.36 | $93.23 | $90.93 | $92.29 | $86.24 | 542,812 |
| 2018-01-11 | $90.52 | $91.18 | $90.00 | $91.15 | $85.18 | 630,352 |
| 2018-01-10 | $91.08 | $91.70 | $89.94 | $90.16 | $84.25 | 589,780 |
| 2018-01-09 | $90.98 | $91.54 | $90.29 | $90.94 | $84.98 | 279,367 |
| 2018-01-08 | $89.97 | $91.20 | $89.55 | $90.66 | $84.72 | 353,608 |
| 2018-01-05 | $91.37 | $91.62 | $89.04 | $89.97 | $84.08 | 602,033 |
| 2018-01-04 | $92.75 | $93.28 | $91.14 | $91.28 | $85.30 | 724,392 |
| 2018-01-03 | $92.29 | $92.82 | $90.81 | $92.03 | $86.00 | 546,925 |
| 2018-01-02 | $91.25 | $92.48 | $91.23 | $92.17 | $86.13 | 575,217 |
| 2017-12-29 | $91.39 | $92.00 | $90.53 | $90.89 | $84.94 | 353,652 |
| 2017-12-28 | $91.26 | $91.54 | $90.61 | $90.97 | $85.01 | 361,122 |
| 2017-12-27 | $91.52 | $92.06 | $90.85 | $91.17 | $85.20 | 459,550 |
| 2017-12-26 | $91.47 | $91.93 | $90.87 | $91.34 | $85.36 | 320,609 |
| 2017-12-22 | $91.21 | $91.66 | $89.71 | $91.40 | $85.41 | 362,828 |
| 2017-12-21 | $90.66 | $91.29 | $90.22 | $91.11 | $85.14 | 334,852 |
| 2017-12-20 | $90.73 | $91.11 | $89.15 | $90.18 | $84.27 | 534,994 |
| 2017-12-19 | $90.65 | $90.65 | $88.98 | $89.71 | $83.83 | 444,941 |
| 2017-12-18 | $89.34 | $90.93 | $88.61 | $90.31 | $84.39 | 469,532 |
| 2017-12-15 | $88.08 | $89.41 | $87.93 | $88.57 | $82.77 | 959,542 |
| 2017-12-14 | $89.50 | $90.11 | $87.66 | $87.72 | $81.97 | 578,317 |
| 2017-12-13 | $88.18 | $90.32 | $88.14 | $89.10 | $83.26 | 1,015,058 |
| 2017-12-12 | $88.93 | $89.11 | $88.19 | $88.38 | $82.59 | 611,179 |
| 2017-12-11 | $88.99 | $89.18 | $88.40 | $88.46 | $82.66 | 471,693 |
| 2017-12-08 | $88.64 | $89.16 | $86.96 | $88.78 | $82.96 | 639,276 |
| 2017-12-07 | $87.72 | $88.59 | $87.17 | $88.00 | $82.23 | 1,098,345 |
| 2017-12-06 | $89.14 | $89.20 | $87.67 | $87.91 | $82.15 | 708,920 |
| 2017-12-05 | $91.91 | $91.91 | $89.55 | $89.57 | $83.70 | 687,958 |
| 2017-12-04 | $90.60 | $93.10 | $90.50 | $92.10 | $86.07 | 1,102,914 |
| 2017-12-01 | $90.00 | $90.26 | $86.45 | $88.89 | $83.07 | 696,290 |
| 2017-11-30 | $89.02 | $91.44 | $88.91 | $90.04 | $84.14 | 957,131 |
| 2017-11-29 | $87.50 | $89.11 | $87.17 | $88.88 | $83.06 | 805,303 |
| 2017-11-28 | $85.73 | $87.49 | $85.43 | $87.49 | $81.76 | 578,023 |
| 2017-11-27 | $86.45 | $87.12 | $85.40 | $85.76 | $80.14 | 459,628 |
| 2017-11-24 | $86.49 | $86.85 | $86.01 | $86.35 | $80.69 | 215,021 |
| 2017-11-22 | $86.61 | $86.91 | $85.31 | $85.90 | $80.27 | 565,992 |
| 2017-11-21 | $86.83 | $87.40 | $85.86 | $86.23 | $80.58 | 607,941 |
| 2017-11-20 | $85.09 | $86.85 | $84.91 | $86.59 | $80.92 | 532,384 |
| 2017-11-17 | $84.15 | $85.64 | $83.94 | $85.27 | $79.68 | 605,561 |
| 2017-11-16 | $84.39 | $85.81 | $84.32 | $84.60 | $79.06 | 565,977 |
| 2017-11-15 | $84.53 | $85.33 | $83.50 | $84.06 | $78.55 | 749,554 |
| 2017-11-14 | $84.93 | $86.46 | $84.93 | $85.81 | $79.96 | 836,060 |
| 2017-11-13 | $84.38 | $85.65 | $84.14 | $85.51 | $79.68 | 599,338 |
| 2017-11-10 | $83.41 | $85.12 | $83.40 | $84.90 | $79.11 | 519,950 |
| 2017-11-09 | $84.55 | $84.63 | $83.28 | $83.86 | $78.14 | 650,526 |
| 2017-11-08 | $87.00 | $87.11 | $84.77 | $85.05 | $79.25 | 1,072,686 |
| 2017-11-07 | $88.56 | $88.92 | $86.76 | $87.29 | $81.34 | 703,394 |
| 2017-11-06 | $87.27 | $88.27 | $87.11 | $88.12 | $82.11 | 582,837 |
| 2017-11-03 | $87.00 | $87.22 | $86.04 | $86.64 | $80.73 | 552,720 |
| 2017-11-02 | $87.86 | $88.68 | $87.00 | $87.03 | $81.10 | 752,178 |
| 2017-11-01 | $92.80 | $93.30 | $86.49 | $87.66 | $81.68 | 1,473,206 |
| 2017-10-31 | $92.00 | $94.16 | $90.36 | $91.56 | $85.32 | 1,336,559 |
| 2017-10-30 | $90.94 | $90.94 | $89.50 | $89.57 | $83.46 | 990,836 |
| 2017-10-27 | $90.22 | $91.18 | $90.03 | $91.02 | $84.81 | 609,479 |
| 2017-10-26 | $89.23 | $90.91 | $88.76 | $90.61 | $84.43 | 612,249 |
| 2017-10-25 | $89.01 | $89.75 | $88.33 | $89.20 | $83.12 | 722,956 |
| 2017-10-24 | $87.90 | $89.98 | $87.89 | $89.68 | $83.57 | 866,562 |
| 2017-10-23 | $87.30 | $87.65 | $86.82 | $87.09 | $81.15 | 466,524 |
| 2017-10-20 | $87.28 | $87.40 | $86.60 | $87.13 | $81.19 | 421,591 |
| 2017-10-19 | $86.51 | $87.18 | $85.50 | $87.03 | $81.10 | 658,886 |
| 2017-10-18 | $87.05 | $87.24 | $86.76 | $86.87 | $80.95 | 471,975 |
| 2017-10-17 | $87.55 | $87.67 | $86.76 | $86.90 | $80.98 | 486,521 |
| 2017-10-16 | $87.79 | $88.20 | $87.41 | $87.83 | $81.84 | 362,605 |
| 2017-10-13 | $87.94 | $88.20 | $86.95 | $87.05 | $81.12 | 344,195 |
| 2017-10-12 | $85.57 | $87.61 | $85.57 | $87.30 | $81.35 | 549,267 |
| 2017-10-11 | $84.73 | $85.68 | $84.55 | $85.55 | $79.72 | 643,653 |
| 2017-10-10 | $84.80 | $84.82 | $83.99 | $84.59 | $78.82 | 552,780 |
| 2017-10-09 | $84.71 | $84.71 | $83.49 | $84.09 | $78.36 | 369,477 |
| 2017-10-06 | $84.31 | $84.44 | $83.48 | $84.24 | $78.50 | 371,236 |
| 2017-10-05 | $83.66 | $84.97 | $83.40 | $84.49 | $78.73 | 771,183 |
| 2017-10-04 | $83.38 | $83.86 | $83.03 | $83.23 | $77.56 | 347,311 |
| 2017-10-03 | $84.14 | $84.31 | $82.93 | $83.40 | $77.71 | 351,291 |
| 2017-10-02 | $83.12 | $84.25 | $82.65 | $84.07 | $78.34 | 593,175 |
| 2017-09-29 | $82.34 | $83.49 | $82.07 | $82.54 | $76.91 | 442,839 |
| 2017-09-28 | $82.04 | $82.77 | $81.12 | $82.68 | $77.04 | 325,387 |
| 2017-09-27 | $81.45 | $82.46 | $81.26 | $82.18 | $76.58 | 404,924 |
| 2017-09-26 | $80.70 | $81.29 | $80.25 | $80.85 | $75.34 | 367,034 |
| 2017-09-25 | $79.70 | $80.78 | $79.61 | $80.58 | $75.09 | 341,131 |
| 2017-09-22 | $79.40 | $80.00 | $79.04 | $79.72 | $74.28 | 386,373 |
| 2017-09-21 | $79.85 | $80.00 | $78.64 | $79.56 | $74.14 | 400,997 |
| 2017-09-20 | $79.53 | $79.83 | $78.88 | $79.69 | $74.26 | 318,246 |
| 2017-09-19 | $78.96 | $79.82 | $78.08 | $79.35 | $73.94 | 396,580 |
| 2017-09-18 | $77.20 | $78.88 | $76.89 | $78.80 | $73.43 | 553,899 |
| 2017-09-15 | $75.84 | $77.22 | $75.74 | $77.13 | $71.87 | 551,844 |
| 2017-09-14 | $75.52 | $76.11 | $75.11 | $75.94 | $70.76 | 617,551 |
| 2017-09-13 | $76.21 | $76.24 | $75.36 | $75.50 | $70.35 | 585,339 |
| 2017-09-12 | $75.68 | $76.37 | $75.54 | $76.22 | $71.02 | 400,667 |
| 2017-09-11 | $75.31 | $75.61 | $74.76 | $75.41 | $70.27 | 425,838 |
| 2017-09-08 | $73.01 | $74.72 | $72.62 | $74.45 | $69.37 | 531,497 |
| 2017-09-07 | $74.07 | $74.32 | $73.12 | $73.34 | $68.34 | 388,606 |
| 2017-09-06 | $74.26 | $74.33 | $73.52 | $73.75 | $68.72 | 971,851 |
| 2017-09-05 | $74.91 | $75.29 | $73.30 | $73.74 | $68.71 | 781,984 |
| 2017-09-01 | $74.76 | $75.77 | $74.76 | $74.90 | $69.79 | 325,322 |
| 2017-08-31 | $74.42 | $75.13 | $73.95 | $74.60 | $69.51 | 476,706 |
| 2017-08-30 | $72.54 | $74.45 | $72.54 | $74.16 | $69.10 | 411,108 |
| 2017-08-29 | $71.22 | $72.72 | $71.19 | $72.44 | $67.50 | 555,299 |
| 2017-08-28 | $72.50 | $72.74 | $71.73 | $72.04 | $67.13 | 328,230 |
| 2017-08-25 | $72.95 | $72.97 | $72.07 | $72.13 | $67.21 | 377,421 |
| 2017-08-24 | $73.21 | $73.53 | $72.33 | $72.48 | $67.54 | 300,907 |
| 2017-08-23 | $72.29 | $73.40 | $72.28 | $72.88 | $67.91 | 273,726 |
| 2017-08-22 | $73.15 | $73.40 | $72.70 | $73.02 | $68.04 | 394,454 |
| 2017-08-21 | $73.04 | $73.47 | $72.41 | $72.86 | $67.89 | 551,360 |
| 2017-08-18 | $73.30 | $74.29 | $72.66 | $73.38 | $68.38 | 485,044 |
| 2017-08-17 | $74.15 | $74.79 | $73.53 | $73.88 | $68.84 | 499,114 |
| 2017-08-16 | $75.39 | $75.41 | $74.25 | $74.36 | $69.29 | 349,344 |
| 2017-08-15 | $75.38 | $75.99 | $74.99 | $75.43 | $70.09 | 530,070 |
| 2017-08-14 | $74.79 | $75.69 | $74.65 | $75.49 | $70.15 | 821,461 |
| 2017-08-11 | $73.43 | $74.42 | $73.43 | $73.97 | $68.73 | 368,226 |
| 2017-08-10 | $74.69 | $75.02 | $73.62 | $74.05 | $68.81 | 490,996 |
| 2017-08-09 | $74.64 | $75.58 | $74.32 | $74.92 | $69.62 | 588,254 |
| 2017-08-08 | $74.64 | $76.76 | $74.22 | $75.05 | $69.74 | 656,045 |
| 2017-08-07 | $75.24 | $75.86 | $74.68 | $74.76 | $69.47 | 826,290 |
| 2017-08-04 | $74.19 | $75.27 | $73.71 | $74.99 | $69.68 | 880,089 |
| 2017-08-03 | $73.24 | $74.56 | $72.73 | $73.88 | $68.65 | 1,580,323 |
| 2017-08-02 | $75.61 | $77.20 | $71.31 | $72.39 | $67.26 | 2,004,900 |
| 2017-08-01 | $69.02 | $69.10 | $67.75 | $68.71 | $63.85 | 833,058 |
| 2017-07-31 | $68.46 | $69.06 | $68.21 | $68.86 | $63.98 | 652,215 |
| 2017-07-28 | $69.78 | $69.85 | $67.87 | $68.02 | $63.20 | 712,667 |
| 2017-07-27 | $70.00 | $70.13 | $68.83 | $70.02 | $65.06 | 718,090 |
| 2017-07-26 | $71.22 | $71.22 | $69.69 | $69.69 | $64.76 | 525,203 |
| 2017-07-25 | $71.20 | $71.74 | $70.51 | $71.18 | $66.14 | 734,449 |
| 2017-07-24 | $69.80 | $70.71 | $69.41 | $70.68 | $65.68 | 517,258 |
| 2017-07-21 | $68.90 | $70.19 | $68.35 | $69.74 | $64.80 | 547,347 |
| 2017-07-20 | $68.67 | $69.71 | $68.64 | $69.16 | $64.26 | 1,007,212 |
| 2017-07-19 | $67.63 | $68.62 | $67.23 | $68.25 | $63.42 | 427,881 |
| 2017-07-18 | $68.25 | $68.25 | $67.19 | $67.32 | $62.55 | 452,502 |
| 2017-07-17 | $68.63 | $69.33 | $68.11 | $68.43 | $63.58 | 345,442 |
| 2017-07-14 | $68.51 | $68.82 | $68.15 | $68.43 | $63.58 | 531,562 |
| 2017-07-13 | $68.30 | $68.70 | $67.69 | $68.53 | $63.68 | 380,844 |
| 2017-07-12 | $69.20 | $69.62 | $67.95 | $68.31 | $63.47 | 419,370 |
| 2017-07-11 | $68.02 | $68.79 | $67.37 | $68.49 | $63.64 | 615,502 |
| 2017-07-10 | $66.97 | $68.69 | $66.55 | $67.66 | $62.87 | 760,734 |
| 2017-07-07 | $65.67 | $67.09 | $64.14 | $66.94 | $62.20 | 1,898,148 |
| 2017-07-06 | $69.99 | $70.11 | $68.76 | $68.87 | $63.99 | 582,285 |
| 2017-07-05 | $70.28 | $70.52 | $69.29 | $70.40 | $65.42 | 753,940 |
| 2017-07-03 | $69.21 | $70.88 | $69.15 | $70.16 | $65.19 | 394,799 |
| 2017-06-30 | $68.00 | $69.44 | $67.98 | $68.88 | $64.00 | 1,135,332 |
| 2017-06-29 | $69.42 | $69.59 | $67.42 | $67.85 | $63.05 | 893,953 |
| 2017-06-28 | $67.86 | $69.06 | $67.54 | $68.80 | $63.93 | 579,461 |
| 2017-06-27 | $67.92 | $68.17 | $67.04 | $67.04 | $62.29 | 587,410 |
| 2017-06-26 | $67.33 | $68.22 | $66.85 | $67.91 | $63.10 | 461,258 |
| 2017-06-23 | $67.07 | $67.36 | $66.68 | $67.25 | $62.49 | 531,672 |
| 2017-06-22 | $66.92 | $67.38 | $66.59 | $66.82 | $62.09 | 604,573 |
| 2017-06-21 | $68.94 | $68.94 | $66.98 | $67.06 | $62.31 | 941,702 |
| 2017-06-20 | $69.19 | $69.38 | $68.72 | $68.83 | $63.96 | 720,345 |
| 2017-06-19 | $68.10 | $69.55 | $67.85 | $69.48 | $64.56 | 723,192 |
| 2017-06-16 | $67.24 | $67.75 | $66.73 | $67.73 | $62.93 | 588,955 |
| 2017-06-15 | $66.24 | $67.44 | $66.02 | $67.31 | $62.54 | 662,253 |
| 2017-06-14 | $67.94 | $68.00 | $66.58 | $67.31 | $62.54 | 593,716 |
| 2017-06-13 | $68.30 | $68.42 | $67.56 | $67.79 | $62.99 | 441,707 |
| 2017-06-12 | $67.13 | $68.09 | $66.46 | $68.03 | $63.21 | 618,727 |
| 2017-06-09 | $66.81 | $68.11 | $66.66 | $67.02 | $62.27 | 653,385 |
| 2017-06-08 | $64.53 | $66.59 | $64.00 | $66.42 | $61.72 | 676,431 |
| 2017-06-07 | $65.00 | $65.62 | $63.96 | $64.29 | $59.74 | 678,261 |
| 2017-06-06 | $64.15 | $65.91 | $63.73 | $65.34 | $60.71 | 703,624 |
| 2017-06-05 | $65.23 | $65.42 | $64.73 | $64.80 | $60.21 | 590,316 |
| 2017-06-02 | $65.32 | $65.50 | $64.48 | $65.23 | $60.61 | 617,232 |
| 2017-06-01 | $63.59 | $65.45 | $63.09 | $65.31 | $60.69 | 1,295,959 |
| 2017-05-31 | $64.15 | $64.57 | $62.87 | $63.12 | $58.65 | 716,702 |
| 2017-05-30 | $64.51 | $65.02 | $64.14 | $64.58 | $60.01 | 329,270 |
| 2017-05-26 | $64.60 | $65.10 | $64.51 | $64.91 | $60.31 | 294,303 |
| 2017-05-25 | $65.08 | $65.54 | $64.28 | $64.63 | $60.05 | 387,938 |
| 2017-05-24 | $64.71 | $65.10 | $64.36 | $64.94 | $60.34 | 457,338 |
| 2017-05-23 | $65.13 | $65.13 | $63.81 | $64.61 | $60.04 | 518,126 |
| 2017-05-22 | $64.93 | $65.10 | $64.11 | $65.00 | $60.40 | 489,619 |
| 2017-05-19 | $62.95 | $64.93 | $62.68 | $64.44 | $59.88 | 670,630 |
| 2017-05-18 | $62.15 | $62.91 | $61.74 | $62.45 | $58.03 | 583,298 |
| 2017-05-17 | $64.09 | $64.29 | $62.38 | $62.50 | $58.07 | 550,769 |
| 2017-05-16 | $65.82 | $65.96 | $64.39 | $65.30 | $60.68 | 664,392 |
| 2017-05-15 | $65.96 | $66.40 | $65.54 | $65.74 | $61.09 | 740,430 |
| 2017-05-12 | $66.19 | $66.19 | $65.00 | $65.41 | $60.78 | 425,499 |
| 2017-05-11 | $66.23 | $66.61 | $65.47 | $66.26 | $61.57 | 578,405 |
| 2017-05-10 | $67.02 | $67.43 | $66.64 | $66.92 | $62.18 | 363,881 |
| 2017-05-09 | $67.12 | $67.64 | $66.75 | $67.02 | $62.08 | 534,826 |
| 2017-05-08 | $67.36 | $67.66 | $66.53 | $67.03 | $62.09 | 816,111 |
| 2017-05-05 | $67.83 | $67.99 | $67.34 | $67.59 | $62.61 | 612,881 |
| 2017-05-04 | $67.70 | $67.99 | $65.89 | $67.78 | $62.78 | 765,681 |
| 2017-05-03 | $68.16 | $68.41 | $67.00 | $67.67 | $62.68 | 624,015 |
| 2017-05-02 | $69.05 | $69.82 | $68.20 | $68.41 | $63.37 | 573,917 |
| 2017-05-01 | $69.77 | $69.79 | $68.34 | $68.99 | $63.90 | 573,308 |
| 2017-04-28 | $70.99 | $71.01 | $69.25 | $69.39 | $64.28 | 1,248,542 |
| 2017-04-27 | $70.49 | $71.54 | $69.84 | $70.96 | $65.73 | 1,275,651 |
| 2017-04-26 | $70.85 | $72.50 | $70.02 | $70.15 | $64.98 | 1,948,994 |
| 2017-04-25 | $74.45 | $75.00 | $73.44 | $74.43 | $68.94 | 980,542 |
| 2017-04-24 | $71.66 | $73.17 | $71.62 | $72.82 | $67.45 | 743,218 |
| 2017-04-21 | $70.78 | $70.89 | $69.48 | $70.74 | $65.53 | 596,480 |
| 2017-04-20 | $69.45 | $70.90 | $69.24 | $70.68 | $65.47 | 524,142 |
| 2017-04-19 | $69.57 | $70.16 | $69.12 | $69.37 | $64.26 | 669,233 |
| 2017-04-18 | $67.77 | $69.08 | $67.29 | $69.01 | $63.92 | 835,948 |
| 2017-04-17 | $66.89 | $68.20 | $66.86 | $68.15 | $63.13 | 707,225 |
| 2017-04-13 | $68.28 | $68.99 | $66.66 | $66.72 | $61.80 | 804,569 |
| 2017-04-12 | $70.59 | $70.59 | $68.17 | $68.42 | $63.38 | 384,394 |
| 2017-04-11 | $70.10 | $70.50 | $69.35 | $70.50 | $65.30 | 445,385 |
| 2017-04-10 | $69.66 | $70.46 | $69.44 | $70.08 | $64.91 | 503,190 |
| 2017-04-07 | $68.71 | $70.30 | $68.63 | $69.36 | $64.25 | 500,541 |
| 2017-04-06 | $67.74 | $68.89 | $67.66 | $68.66 | $63.60 | 592,683 |
| 2017-04-05 | $68.31 | $69.25 | $67.26 | $67.42 | $62.45 | 661,085 |
| 2017-04-04 | $67.44 | $67.84 | $67.23 | $67.53 | $62.55 | 391,143 |
| 2017-04-03 | $68.63 | $68.92 | $67.02 | $67.41 | $62.44 | 399,979 |
| 2017-03-31 | $68.26 | $69.07 | $68.19 | $68.59 | $63.53 | 430,855 |
| 2017-03-30 | $67.48 | $68.71 | $67.46 | $68.66 | $63.60 | 407,451 |
| 2017-03-29 | $67.42 | $67.66 | $67.03 | $67.41 | $62.44 | 401,828 |
| 2017-03-28 | $66.76 | $67.77 | $66.58 | $67.61 | $62.63 | 664,801 |
| 2017-03-27 | $66.21 | $67.40 | $64.98 | $67.04 | $62.10 | 859,310 |
| 2017-03-24 | $68.40 | $68.91 | $67.55 | $67.85 | $62.85 | 434,675 |
| 2017-03-23 | $68.44 | $69.17 | $68.16 | $68.29 | $63.26 | 353,766 |
| 2017-03-22 | $68.09 | $68.70 | $67.44 | $68.54 | $63.49 | 593,996 |
| 2017-03-21 | $70.89 | $71.38 | $68.00 | $68.12 | $63.10 | 667,449 |
| 2017-03-20 | $70.10 | $70.75 | $69.41 | $70.54 | $65.34 | 475,368 |
| 2017-03-17 | $70.05 | $70.67 | $70.05 | $70.28 | $65.10 | 633,662 |
| 2017-03-16 | $70.62 | $71.14 | $69.82 | $70.05 | $64.89 | 478,458 |
| 2017-03-15 | $69.14 | $70.48 | $68.79 | $70.16 | $64.99 | 403,750 |
| 2017-03-14 | $67.78 | $68.68 | $66.58 | $68.62 | $63.56 | 721,491 |
| 2017-03-13 | $67.97 | $68.55 | $67.85 | $68.53 | $63.48 | 514,092 |
| 2017-03-10 | $69.10 | $69.13 | $67.06 | $68.11 | $63.09 | 787,537 |
| 2017-03-09 | $69.32 | $69.67 | $67.50 | $68.26 | $63.23 | 747,109 |
| 2017-03-08 | $69.61 | $70.49 | $69.34 | $69.48 | $64.36 | 851,543 |
| 2017-03-07 | $70.32 | $70.69 | $69.49 | $69.68 | $64.54 | 978,457 |
| 2017-03-06 | $70.15 | $70.83 | $69.45 | $70.62 | $65.41 | 701,953 |
| 2017-03-03 | $70.39 | $71.00 | $69.68 | $70.92 | $65.69 | 906,511 |
| 2017-03-02 | $71.44 | $72.33 | $70.13 | $70.39 | $65.20 | 1,287,090 |
| 2017-03-01 | $69.09 | $71.86 | $69.08 | $71.55 | $66.28 | 1,508,524 |
| 2017-02-28 | $67.97 | $68.51 | $67.30 | $67.89 | $62.89 | 1,313,316 |
| 2017-02-27 | $65.96 | $68.21 | $65.96 | $68.04 | $63.02 | 944,665 |
| 2017-02-24 | $65.01 | $66.18 | $64.66 | $66.17 | $61.29 | 781,261 |
| 2017-02-23 | $69.14 | $69.19 | $65.27 | $65.39 | $60.57 | 1,027,373 |
| 2017-02-22 | $68.56 | $68.96 | $68.29 | $68.83 | $63.76 | 583,518 |
| 2017-02-21 | $68.33 | $68.99 | $68.26 | $68.83 | $63.76 | 573,808 |
| 2017-02-17 | $68.20 | $68.31 | $67.59 | $68.16 | $63.14 | 406,889 |
| 2017-02-16 | $69.22 | $69.74 | $67.88 | $68.27 | $63.24 | 819,640 |
| 2017-02-15 | $68.68 | $69.43 | $68.58 | $69.42 | $64.30 | 798,535 |
| 2017-02-14 | $68.23 | $68.85 | $67.64 | $68.81 | $63.74 | 767,149 |
| 2017-02-13 | $68.31 | $69.53 | $68.17 | $68.33 | $63.29 | 905,952 |
| 2017-02-10 | $68.12 | $68.21 | $67.35 | $67.69 | $62.70 | 1,231,051 |
| 2017-02-09 | $67.10 | $67.96 | $66.83 | $67.35 | $62.39 | 825,755 |
| 2017-02-08 | $67.80 | $67.80 | $66.48 | $67.22 | $62.07 | 1,091,627 |
| 2017-02-07 | $68.16 | $68.75 | $67.66 | $67.80 | $62.61 | 895,123 |
| 2017-02-06 | $68.19 | $68.82 | $67.63 | $67.90 | $62.70 | 740,231 |
| 2017-02-03 | $68.49 | $69.19 | $68.41 | $68.64 | $63.38 | 934,497 |
| 2017-02-02 | $69.08 | $69.48 | $68.17 | $68.31 | $63.08 | 1,151,139 |
| 2017-02-01 | $70.42 | $71.40 | $69.00 | $69.48 | $64.16 | 864,638 |
| 2017-01-31 | $70.96 | $71.19 | $69.04 | $69.63 | $64.30 | 1,038,635 |
| 2017-01-30 | $71.94 | $71.94 | $70.20 | $71.15 | $65.70 | 1,109,217 |
| 2017-01-27 | $72.14 | $72.93 | $71.43 | $72.55 | $66.99 | 1,141,986 |
| 2017-01-26 | $72.52 | $74.16 | $70.28 | $72.06 | $66.54 | 1,419,192 |
| 2017-01-25 | $71.23 | $73.71 | $71.23 | $73.11 | $67.51 | 1,324,681 |
| 2017-01-24 | $69.76 | $71.31 | $69.66 | $70.97 | $65.53 | 1,053,245 |
| 2017-01-23 | $69.53 | $69.65 | $68.22 | $69.33 | $64.02 | 804,657 |
| 2017-01-20 | $68.98 | $69.91 | $68.83 | $69.65 | $64.32 | 871,308 |
| 2017-01-19 | $68.88 | $69.34 | $68.02 | $68.74 | $63.48 | 571,750 |
| 2017-01-18 | $68.01 | $69.02 | $67.97 | $68.65 | $63.39 | 721,791 |
| 2017-01-17 | $69.07 | $69.07 | $67.96 | $68.16 | $62.94 | 606,457 |
| 2017-01-13 | $68.30 | $69.05 | $67.94 | $69.00 | $63.72 | 662,602 |
| 2017-01-12 | $68.55 | $68.73 | $66.58 | $67.89 | $62.69 | 566,317 |
| 2017-01-11 | $68.04 | $68.60 | $67.69 | $68.28 | $63.05 | 578,445 |
| 2017-01-10 | $66.70 | $68.15 | $66.36 | $68.04 | $62.83 | 742,725 |
| 2017-01-09 | $67.04 | $67.04 | $66.03 | $66.32 | $61.24 | 577,359 |
| 2017-01-06 | $66.46 | $67.84 | $65.92 | $67.08 | $61.94 | 762,353 |
| 2017-01-05 | $66.00 | $66.73 | $65.34 | $66.18 | $61.11 | 1,326,042 |
| 2017-01-04 | $65.54 | $66.34 | $64.93 | $66.13 | $61.07 | 1,018,512 |
| 2017-01-03 | $65.61 | $66.65 | $64.97 | $66.26 | $61.19 | 962,228 |
| 2016-12-30 | $65.75 | $66.22 | $64.32 | $64.61 | $59.66 | 574,821 |
| 2016-12-29 | $65.88 | $66.57 | $65.40 | $65.72 | $60.69 | 437,435 |
| 2016-12-28 | $66.71 | $67.18 | $65.66 | $65.79 | $60.75 | 538,824 |
| 2016-12-27 | $66.86 | $67.34 | $66.24 | $66.39 | $61.31 | 359,244 |
| 2016-12-23 | $66.18 | $66.81 | $66.11 | $66.72 | $61.61 | 452,442 |
| 2016-12-22 | $66.52 | $66.97 | $66.15 | $66.32 | $61.24 | 635,986 |
| 2016-12-21 | $67.05 | $67.19 | $65.91 | $66.57 | $61.47 | 1,146,061 |
| 2016-12-20 | $66.98 | $67.75 | $65.78 | $66.89 | $61.77 | 1,671,143 |
| 2016-12-19 | $66.27 | $67.28 | $66.08 | $66.97 | $61.84 | 927,096 |
| 2016-12-16 | $68.23 | $68.91 | $66.36 | $66.53 | $61.43 | 1,479,691 |
| 2016-12-15 | $67.75 | $68.60 | $67.18 | $68.18 | $62.96 | 690,051 |
| 2016-12-14 | $68.89 | $69.32 | $67.58 | $67.76 | $62.57 | 730,599 |
| 2016-12-13 | $69.85 | $70.24 | $68.20 | $68.98 | $63.70 | 928,132 |
| 2016-12-12 | $70.11 | $70.47 | $68.80 | $69.58 | $64.25 | 598,174 |
| 2016-12-09 | $71.00 | $71.21 | $68.69 | $70.11 | $64.74 | 1,041,958 |
| 2016-12-08 | $71.73 | $71.99 | $71.01 | $71.48 | $66.01 | 583,169 |
| 2016-12-07 | $70.11 | $71.71 | $69.75 | $71.55 | $66.07 | 982,056 |
| 2016-12-06 | $69.14 | $70.25 | $68.04 | $70.02 | $64.66 | 1,498,832 |
| 2016-12-05 | $70.07 | $71.17 | $69.76 | $69.94 | $64.58 | 1,103,203 |
| 2016-12-02 | $70.52 | $70.63 | $69.53 | $69.68 | $64.34 | 1,022,591 |
| 2016-12-01 | $70.50 | $71.75 | $70.13 | $70.29 | $64.91 | 961,839 |
| 2016-11-30 | $70.40 | $70.64 | $69.63 | $70.00 | $64.64 | 885,451 |
| 2016-11-29 | $68.86 | $70.11 | $68.44 | $69.69 | $64.35 | 729,518 |
| 2016-11-28 | $70.17 | $70.39 | $69.08 | $69.13 | $63.84 | 585,149 |
| 2016-11-25 | $69.74 | $70.31 | $69.62 | $70.31 | $64.93 | 336,743 |
| 2016-11-23 | $68.21 | $69.97 | $68.21 | $69.93 | $64.57 | 959,433 |
| 2016-11-22 | $67.06 | $68.43 | $67.04 | $68.35 | $63.12 | 709,931 |
| 2016-11-21 | $66.80 | $67.40 | $66.17 | $66.89 | $61.77 | 810,022 |
| 2016-11-18 | $66.74 | $66.88 | $65.95 | $66.18 | $61.11 | 770,451 |
| 2016-11-17 | $65.98 | $66.96 | $65.82 | $66.74 | $61.63 | 1,089,039 |
| 2016-11-16 | $67.06 | $67.41 | $66.42 | $66.73 | $61.62 | 818,354 |
| 2016-11-15 | $64.67 | $67.18 | $64.67 | $67.13 | $61.99 | 878,299 |
| 2016-11-14 | $66.17 | $66.35 | $64.61 | $65.80 | $60.57 | 1,376,064 |
| 2016-11-11 | $63.70 | $65.76 | $63.16 | $65.71 | $60.49 | 1,547,880 |
| 2016-11-10 | $61.50 | $64.25 | $60.89 | $63.91 | $58.83 | 3,228,333 |
| 2016-11-09 | $56.92 | $62.20 | $56.92 | $60.89 | $56.05 | 4,476,871 |
| 2016-11-08 | $55.45 | $56.21 | $55.20 | $55.57 | $51.15 | 873,722 |
| 2016-11-07 | $56.08 | $56.21 | $55.48 | $55.65 | $51.23 | 1,226,361 |
| 2016-11-04 | $54.47 | $55.92 | $54.18 | $55.22 | $50.83 | 998,235 |
| 2016-11-03 | $54.95 | $55.23 | $54.52 | $54.74 | $50.39 | 810,646 |
| 2016-11-02 | $54.28 | $56.07 | $54.19 | $55.04 | $50.67 | 1,925,594 |
| 2016-11-01 | $56.50 | $57.00 | $54.01 | $54.50 | $50.17 | 1,787,558 |
| 2016-10-31 | $53.11 | $53.66 | $52.84 | $53.50 | $49.25 | 618,896 |
| 2016-10-28 | $52.51 | $53.51 | $52.27 | $53.12 | $48.90 | 454,543 |
| 2016-10-27 | $53.42 | $53.42 | $52.42 | $52.58 | $48.40 | 573,925 |
| 2016-10-26 | $52.82 | $53.68 | $52.76 | $53.43 | $49.18 | 497,369 |
| 2016-10-25 | $52.96 | $53.25 | $52.45 | $53.07 | $48.85 | 449,394 |
| 2016-10-24 | $54.25 | $54.25 | $52.75 | $53.10 | $48.88 | 429,089 |
| 2016-10-21 | $52.34 | $53.59 | $52.00 | $53.53 | $49.28 | 478,297 |
| 2016-10-20 | $52.78 | $53.56 | $52.59 | $52.89 | $48.69 | 720,557 |
| 2016-10-19 | $53.42 | $53.42 | $52.56 | $52.96 | $48.75 | 531,054 |
| 2016-10-18 | $53.63 | $53.66 | $52.54 | $53.30 | $49.06 | 449,079 |
| 2016-10-17 | $52.76 | $53.20 | $52.56 | $52.96 | $48.75 | 437,640 |
| 2016-10-14 | $53.91 | $54.18 | $52.70 | $52.75 | $48.56 | 527,565 |
| 2016-10-13 | $53.07 | $53.52 | $52.49 | $53.29 | $49.06 | 417,644 |
| 2016-10-12 | $53.74 | $54.21 | $53.57 | $53.66 | $49.40 | 313,896 |
| 2016-10-11 | $54.67 | $54.82 | $53.49 | $53.96 | $49.67 | 704,859 |
| 2016-10-10 | $55.34 | $55.81 | $54.50 | $54.52 | $50.19 | 530,511 |
| 2016-10-07 | $56.10 | $56.29 | $54.88 | $54.91 | $50.55 | 954,186 |
| 2016-10-06 | $55.83 | $56.60 | $55.82 | $56.04 | $51.59 | 717,573 |
| 2016-10-05 | $55.87 | $56.53 | $55.82 | $56.19 | $51.72 | 805,333 |
| 2016-10-04 | $56.07 | $56.26 | $55.09 | $55.37 | $50.97 | 566,913 |
| 2016-10-03 | $55.87 | $56.33 | $55.77 | $55.95 | $51.50 | 1,003,247 |
| 2016-09-30 | $54.67 | $56.54 | $54.62 | $56.00 | $51.55 | 1,552,986 |
| 2016-09-29 | $54.50 | $55.00 | $54.02 | $54.34 | $50.02 | 1,055,091 |
| 2016-09-28 | $53.93 | $54.52 | $53.59 | $54.45 | $50.12 | 1,326,580 |
| 2016-09-27 | $52.27 | $53.51 | $52.20 | $53.42 | $49.17 | 1,226,826 |
| 2016-09-26 | $51.56 | $52.89 | $51.50 | $52.42 | $48.25 | 1,973,278 |
| 2016-09-23 | $54.30 | $54.83 | $50.77 | $50.88 | $46.84 | 3,991,548 |
| 2016-09-22 | $57.16 | $57.24 | $56.75 | $56.90 | $52.38 | 634,087 |
| 2016-09-21 | $56.43 | $56.76 | $55.80 | $56.33 | $51.85 | 1,233,691 |
| 2016-09-20 | $57.37 | $57.40 | $56.10 | $56.14 | $51.68 | 827,006 |
| 2016-09-19 | $56.53 | $57.75 | $56.45 | $56.82 | $52.30 | 1,019,860 |
| 2016-09-16 | $55.59 | $56.67 | $55.51 | $55.90 | $51.46 | 908,865 |
| 2016-09-15 | $54.90 | $56.28 | $54.64 | $56.17 | $51.71 | 724,756 |
| 2016-09-14 | $54.44 | $55.25 | $54.27 | $54.93 | $50.56 | 630,602 |
| 2016-09-13 | $54.71 | $55.16 | $54.00 | $54.41 | $50.09 | 615,523 |
| 2016-09-12 | $54.00 | $55.45 | $54.00 | $55.32 | $50.92 | 738,288 |
| 2016-09-09 | $55.66 | $56.89 | $54.44 | $54.44 | $50.11 | 940,005 |
| 2016-09-08 | $56.16 | $56.27 | $55.80 | $56.08 | $51.62 | 499,378 |
| 2016-09-07 | $55.37 | $56.31 | $55.24 | $56.24 | $51.77 | 895,506 |
| 2016-09-06 | $55.07 | $55.43 | $54.78 | $55.34 | $50.94 | 1,000,576 |
| 2016-09-02 | $54.59 | $54.89 | $54.30 | $54.78 | $50.43 | 938,504 |
| 2016-09-01 | $53.99 | $54.11 | $53.33 | $54.01 | $49.72 | 377,494 |
| 2016-08-31 | $54.18 | $54.18 | $53.32 | $53.93 | $49.64 | 454,875 |
| 2016-08-30 | $54.25 | $54.71 | $54.02 | $54.29 | $49.98 | 490,735 |
| 2016-08-29 | $54.45 | $54.83 | $54.15 | $54.25 | $49.94 | 578,000 |
| 2016-08-26 | $54.58 | $54.87 | $54.17 | $54.44 | $50.11 | 537,881 |
| 2016-08-25 | $54.00 | $54.50 | $53.78 | $54.35 | $50.03 | 564,742 |
| 2016-08-24 | $54.42 | $54.55 | $53.90 | $54.05 | $49.75 | 324,795 |
| 2016-08-23 | $54.65 | $54.91 | $54.33 | $54.50 | $50.17 | 569,509 |
| 2016-08-22 | $54.31 | $54.46 | $53.81 | $53.99 | $49.70 | 225,523 |
| 2016-08-19 | $54.10 | $54.64 | $54.08 | $54.56 | $50.22 | 609,937 |
| 2016-08-18 | $55.00 | $55.34 | $54.26 | $54.54 | $50.21 | 1,203,548 |
| 2016-08-17 | $53.54 | $53.54 | $53.25 | $53.32 | $49.08 | 540,084 |
| 2016-08-16 | $53.88 | $54.10 | $53.53 | $53.54 | $49.29 | 343,548 |
| 2016-08-15 | $53.11 | $54.25 | $52.95 | $53.97 | $49.68 | 518,310 |
| 2016-08-12 | $53.21 | $53.38 | $52.64 | $52.96 | $48.75 | 276,139 |
| 2016-08-11 | $53.57 | $53.75 | $53.34 | $53.35 | $49.11 | 522,080 |
| 2016-08-10 | $53.55 | $53.85 | $53.23 | $53.37 | $48.95 | 657,735 |
| 2016-08-09 | $53.94 | $54.15 | $53.26 | $53.32 | $48.91 | 410,062 |
| 2016-08-08 | $54.02 | $54.29 | $53.52 | $53.87 | $49.41 | 515,174 |
| 2016-08-05 | $53.73 | $54.36 | $53.58 | $53.84 | $49.39 | 700,480 |
| 2016-08-04 | $53.75 | $54.21 | $53.54 | $53.60 | $49.17 | 592,573 |
| 2016-08-03 | $53.60 | $54.09 | $53.47 | $53.84 | $49.39 | 522,618 |
| 2016-08-02 | $54.19 | $54.50 | $53.22 | $53.69 | $49.25 | 814,783 |
| 2016-08-01 | $55.08 | $55.08 | $53.62 | $54.19 | $49.71 | 1,205,457 |
| 2016-07-29 | $54.31 | $55.63 | $54.31 | $55.09 | $50.53 | 1,659,149 |
| 2016-07-28 | $50.40 | $54.03 | $49.98 | $53.65 | $49.21 | 2,030,433 |
| 2016-07-27 | $48.94 | $49.09 | $48.51 | $48.80 | $44.76 | 905,660 |
| 2016-07-26 | $48.60 | $49.07 | $48.44 | $48.80 | $44.76 | 820,768 |
| 2016-07-25 | $48.77 | $49.02 | $48.18 | $48.35 | $44.35 | 615,105 |
| 2016-07-22 | $49.00 | $49.21 | $48.27 | $48.95 | $44.90 | 812,200 |
| 2016-07-21 | $48.68 | $48.92 | $48.04 | $48.86 | $44.82 | 694,275 |
| 2016-07-20 | $47.33 | $48.15 | $46.85 | $47.65 | $43.71 | 450,895 |
| 2016-07-19 | $47.50 | $47.50 | $46.75 | $47.37 | $43.45 | 734,152 |
| 2016-07-18 | $48.52 | $48.52 | $47.98 | $48.00 | $44.03 | 400,618 |
| 2016-07-15 | $48.56 | $48.99 | $48.32 | $48.69 | $44.66 | 370,178 |
| 2016-07-14 | $48.45 | $49.00 | $48.03 | $48.15 | $44.17 | 793,852 |
| 2016-07-13 | $49.39 | $49.41 | $48.23 | $48.51 | $44.50 | 598,043 |
| 2016-07-12 | $49.10 | $49.56 | $49.04 | $49.24 | $45.17 | 627,720 |
| 2016-07-11 | $48.66 | $49.39 | $48.47 | $48.55 | $44.53 | 515,644 |
| 2016-07-08 | $47.24 | $48.73 | $47.24 | $48.66 | $44.63 | 684,334 |
| 2016-07-07 | $46.29 | $47.25 | $46.17 | $46.70 | $42.84 | 700,255 |
| 2016-07-06 | $46.19 | $46.19 | $45.19 | $46.06 | $42.25 | 856,755 |
| 2016-07-05 | $47.18 | $47.22 | $45.74 | $46.39 | $42.55 | 381,034 |
| 2016-07-01 | $47.81 | $48.40 | $47.24 | $47.57 | $43.63 | 368,731 |
| 2016-06-30 | $46.59 | $47.74 | $46.21 | $47.71 | $43.76 | 453,116 |
| 2016-06-29 | $46.71 | $46.82 | $45.80 | $46.43 | $42.59 | 619,396 |
| 2016-06-28 | $45.00 | $46.15 | $45.00 | $45.94 | $42.14 | 924,701 |
| 2016-06-27 | $45.08 | $45.37 | $44.01 | $44.26 | $40.60 | 952,124 |
| 2016-06-24 | $46.31 | $47.21 | $45.66 | $45.88 | $42.08 | 587,881 |
| 2016-06-23 | $48.41 | $48.93 | $48.08 | $48.64 | $44.62 | 623,676 |
| 2016-06-22 | $48.13 | $48.32 | $47.57 | $47.73 | $43.78 | 501,656 |
| 2016-06-21 | $48.42 | $48.54 | $47.87 | $47.97 | $44.00 | 629,857 |
| 2016-06-20 | $48.00 | $48.87 | $47.86 | $48.47 | $44.46 | 889,510 |
| 2016-06-17 | $45.54 | $47.77 | $45.21 | $47.41 | $43.49 | 1,541,540 |
| 2016-06-16 | $44.84 | $45.53 | $44.54 | $45.44 | $41.68 | 357,986 |
| 2016-06-15 | $45.33 | $45.99 | $44.98 | $45.14 | $41.41 | 314,415 |
| 2016-06-14 | $45.00 | $45.30 | $44.39 | $45.06 | $41.33 | 429,098 |
| 2016-06-13 | $45.41 | $45.82 | $45.01 | $45.11 | $41.38 | 355,344 |
| 2016-06-10 | $46.24 | $46.47 | $45.33 | $45.56 | $41.79 | 334,063 |
| 2016-06-09 | $46.61 | $46.91 | $45.90 | $46.70 | $42.84 | 343,687 |
| 2016-06-08 | $47.07 | $47.31 | $46.80 | $47.06 | $43.17 | 416,749 |
| 2016-06-07 | $47.08 | $47.48 | $46.78 | $46.78 | $42.91 | 763,162 |
| 2016-06-06 | $46.23 | $47.27 | $46.03 | $47.00 | $43.11 | 1,041,822 |
| 2016-06-03 | $46.39 | $46.39 | $45.50 | $46.07 | $42.26 | 508,411 |
| 2016-06-02 | $46.11 | $46.48 | $45.88 | $46.23 | $42.41 | 730,775 |
| 2016-06-01 | $45.55 | $46.24 | $44.96 | $46.18 | $42.36 | 527,071 |
| 2016-05-31 | $45.97 | $46.37 | $45.69 | $45.91 | $42.11 | 860,287 |
| 2016-05-27 | $45.92 | $46.43 | $45.48 | $45.99 | $42.19 | 467,903 |
| 2016-05-26 | $46.20 | $47.29 | $46.04 | $46.04 | $42.23 | 730,130 |
| 2016-05-25 | $45.98 | $46.25 | $45.71 | $46.00 | $42.19 | 789,368 |
| 2016-05-24 | $45.53 | $46.02 | $45.28 | $45.61 | $41.84 | 414,570 |
| 2016-05-23 | $45.31 | $45.87 | $45.04 | $45.35 | $41.60 | 363,425 |
| 2016-05-20 | $45.47 | $45.76 | $45.20 | $45.41 | $41.65 | 329,103 |
| 2016-05-19 | $44.83 | $45.44 | $44.48 | $45.15 | $41.41 | 321,740 |
| 2016-05-18 | $45.40 | $46.48 | $45.12 | $45.25 | $41.51 | 546,000 |
| 2016-05-17 | $45.55 | $46.38 | $45.27 | $45.73 | $41.95 | 526,533 |
| 2016-05-16 | $45.50 | $46.22 | $45.41 | $45.68 | $41.90 | 451,610 |
| 2016-05-13 | $45.21 | $45.75 | $44.89 | $45.16 | $41.42 | 338,239 |
| 2016-05-12 | $45.92 | $46.28 | $45.20 | $45.36 | $41.61 | 429,199 |
| 2016-05-11 | $46.12 | $46.36 | $45.56 | $45.75 | $41.79 | 568,123 |
| 2016-05-10 | $45.40 | $46.50 | $45.40 | $46.12 | $42.13 | 892,057 |
| 2016-05-09 | $45.97 | $46.10 | $45.35 | $45.38 | $41.45 | 413,135 |
| 2016-05-06 | $45.57 | $46.64 | $45.57 | $46.33 | $42.32 | 428,789 |
| 2016-05-05 | $46.07 | $46.58 | $45.60 | $45.88 | $41.91 | 587,250 |
| 2016-05-04 | $46.65 | $46.98 | $45.46 | $45.78 | $41.82 | 1,001,701 |
| 2016-05-03 | $48.04 | $48.04 | $46.67 | $47.13 | $43.05 | 1,449,993 |
| 2016-05-02 | $48.85 | $49.09 | $48.05 | $48.83 | $44.60 | 1,237,804 |
| 2016-04-29 | $48.00 | $49.71 | $47.86 | $48.85 | $44.62 | 2,279,746 |
| 2016-04-28 | $45.64 | $48.41 | $43.52 | $47.36 | $43.26 | 3,721,241 |
| 2016-04-27 | $39.85 | $41.88 | $39.61 | $41.80 | $38.18 | 1,996,619 |
| 2016-04-26 | $39.75 | $39.89 | $39.26 | $39.69 | $36.25 | 1,542,888 |
| 2016-04-25 | $39.81 | $40.11 | $39.24 | $39.41 | $36.00 | 689,277 |
| 2016-04-22 | $39.50 | $40.37 | $39.35 | $40.04 | $36.57 | 789,109 |
| 2016-04-21 | $39.52 | $39.93 | $38.59 | $39.50 | $36.08 | 860,441 |
| 2016-04-20 | $40.12 | $40.33 | $39.49 | $39.50 | $36.08 | 652,022 |
| 2016-04-19 | $40.14 | $40.46 | $39.57 | $39.98 | $36.52 | 792,156 |
| 2016-04-18 | $40.00 | $40.53 | $39.83 | $39.93 | $36.47 | 414,255 |
| 2016-04-15 | $39.96 | $40.40 | $39.89 | $40.20 | $36.72 | 769,055 |
| 2016-04-14 | $41.13 | $41.42 | $39.89 | $40.14 | $36.67 | 1,133,833 |
| 2016-04-13 | $40.05 | $41.19 | $39.74 | $41.00 | $37.45 | 1,157,299 |
| 2016-04-12 | $39.48 | $40.19 | $39.41 | $39.60 | $36.17 | 689,412 |
| 2016-04-11 | $39.55 | $40.02 | $39.40 | $39.48 | $36.06 | 364,379 |
| 2016-04-08 | $39.33 | $40.00 | $39.01 | $39.21 | $35.82 | 313,185 |
| 2016-04-07 | $39.02 | $39.27 | $38.58 | $38.79 | $35.43 | 253,853 |
| 2016-04-06 | $39.33 | $39.50 | $38.47 | $39.26 | $35.86 | 366,499 |
| 2016-04-05 | $39.31 | $39.79 | $38.98 | $39.32 | $35.92 | 621,112 |
| 2016-04-04 | $40.06 | $40.61 | $39.50 | $39.81 | $36.36 | 836,150 |
| 2016-04-01 | $40.25 | $40.25 | $39.36 | $40.05 | $36.58 | 992,457 |
| 2016-03-31 | $40.78 | $41.25 | $40.42 | $40.87 | $37.33 | 581,618 |
| 2016-03-30 | $41.54 | $41.54 | $40.64 | $40.85 | $37.31 | 674,022 |
| 2016-03-29 | $40.24 | $41.10 | $39.78 | $41.05 | $37.50 | 571,647 |
| 2016-03-28 | $40.36 | $40.85 | $40.02 | $40.47 | $36.97 | 551,101 |
| 2016-03-24 | $38.77 | $40.69 | $38.39 | $40.32 | $36.83 | 731,814 |
| 2016-03-23 | $40.03 | $40.12 | $38.96 | $39.09 | $35.71 | 401,256 |
| 2016-03-22 | $39.87 | $40.53 | $39.76 | $40.19 | $36.71 | 453,312 |
| 2016-03-21 | $40.52 | $40.69 | $39.72 | $40.29 | $36.80 | 496,577 |
| 2016-03-18 | $39.33 | $40.61 | $39.33 | $40.60 | $37.09 | 1,255,770 |
| 2016-03-17 | $39.01 | $39.49 | $38.65 | $39.37 | $35.96 | 762,700 |
| 2016-03-16 | $37.45 | $38.93 | $37.29 | $38.68 | $35.33 | 982,881 |
| 2016-03-15 | $36.72 | $37.61 | $36.46 | $37.56 | $34.31 | 779,531 |
| 2016-03-14 | $36.89 | $37.32 | $36.34 | $37.23 | $34.01 | 628,859 |
| 2016-03-11 | $37.00 | $37.48 | $36.83 | $37.11 | $33.90 | 858,132 |
| 2016-03-10 | $36.77 | $36.89 | $35.92 | $36.59 | $33.42 | 401,802 |
| 2016-03-09 | $37.19 | $37.31 | $36.46 | $36.77 | $33.59 | 379,420 |
| 2016-03-08 | $37.60 | $37.79 | $36.45 | $36.90 | $33.71 | 586,279 |
| 2016-03-07 | $37.27 | $38.22 | $37.14 | $38.17 | $34.87 | 1,008,036 |
| 2016-03-04 | $36.64 | $37.63 | $36.07 | $37.24 | $34.02 | 929,393 |
| 2016-03-03 | $35.24 | $36.60 | $34.84 | $36.52 | $33.36 | 658,440 |
| 2016-03-02 | $35.13 | $35.64 | $34.48 | $35.34 | $32.28 | 701,946 |
| 2016-03-01 | $34.75 | $35.72 | $33.86 | $35.22 | $32.17 | 1,068,818 |
| 2016-02-29 | $33.81 | $34.67 | $33.68 | $34.50 | $31.51 | 1,342,973 |
| 2016-02-26 | $34.17 | $34.17 | $33.06 | $33.74 | $30.82 | 1,383,283 |
| 2016-02-25 | $33.96 | $34.32 | $32.73 | $33.71 | $30.79 | 901,270 |
| 2016-02-24 | $33.13 | $33.82 | $32.53 | $33.78 | $30.86 | 1,027,948 |
| 2016-02-23 | $34.75 | $35.16 | $33.63 | $33.71 | $30.79 | 885,200 |
| 2016-02-22 | $35.17 | $35.98 | $34.79 | $34.95 | $31.92 | 771,052 |
| 2016-02-19 | $33.83 | $34.73 | $33.83 | $34.27 | $31.30 | 1,654,886 |
| 2016-02-18 | $34.42 | $34.85 | $33.82 | $34.65 | $31.65 | 950,906 |
| 2016-02-17 | $34.01 | $34.89 | $33.80 | $34.26 | $31.29 | 813,627 |
| 2016-02-16 | $32.58 | $33.57 | $31.95 | $33.48 | $30.58 | 888,487 |
| 2016-02-12 | $31.00 | $32.47 | $30.56 | $32.01 | $29.24 | 861,045 |
| 2016-02-11 | $30.46 | $30.94 | $29.75 | $30.33 | $27.70 | 629,068 |
| 2016-02-10 | $31.08 | $31.84 | $30.41 | $31.31 | $28.42 | 999,394 |
| 2016-02-09 | $31.24 | $31.48 | $30.55 | $31.05 | $28.19 | 864,848 |
| 2016-02-08 | $32.82 | $33.07 | $31.03 | $31.71 | $28.78 | 820,323 |
| 2016-02-05 | $32.58 | $33.49 | $32.49 | $33.42 | $30.34 | 1,007,432 |
| 2016-02-04 | $32.25 | $33.67 | $31.86 | $32.88 | $29.85 | 1,241,818 |
| 2016-02-03 | $31.25 | $31.91 | $30.27 | $31.83 | $28.89 | 2,801,140 |
| 2016-02-02 | $30.96 | $30.96 | $30.34 | $30.68 | $27.85 | 1,546,993 |
| 2016-02-01 | $32.13 | $32.18 | $30.06 | $31.47 | $28.57 | 1,678,793 |
| 2016-01-29 | $32.00 | $33.28 | $31.56 | $32.93 | $29.89 | 2,090,907 |
| 2016-01-28 | $30.31 | $32.27 | $29.59 | $31.23 | $28.35 | 4,266,465 |
| 2016-01-27 | $34.61 | $35.07 | $33.43 | $33.73 | $30.62 | 1,201,112 |
| 2016-01-26 | $33.45 | $35.75 | $33.00 | $34.59 | $31.40 | 2,476,383 |
| 2016-01-25 | $33.19 | $33.42 | $32.38 | $32.79 | $29.77 | 1,209,197 |
| 2016-01-22 | $33.70 | $34.58 | $33.15 | $33.67 | $30.56 | 913,981 |
| 2016-01-21 | $32.93 | $33.71 | $32.36 | $32.79 | $29.77 | 901,388 |
| 2016-01-20 | $32.88 | $33.39 | $31.02 | $32.89 | $29.86 | 1,633,128 |
| 2016-01-19 | $34.62 | $34.63 | $33.12 | $33.79 | $30.67 | 1,154,505 |
| 2016-01-15 | $32.71 | $34.23 | $32.56 | $34.23 | $31.07 | 1,252,275 |
| 2016-01-14 | $33.97 | $34.30 | $32.79 | $33.97 | $30.84 | 826,657 |
| 2016-01-13 | $35.10 | $35.55 | $33.74 | $33.94 | $30.81 | 829,124 |
| 2016-01-12 | $35.08 | $35.21 | $34.02 | $34.75 | $31.54 | 767,967 |
| 2016-01-11 | $34.94 | $35.22 | $33.97 | $34.58 | $31.39 | 687,207 |
| 2016-01-08 | $35.68 | $35.71 | $34.75 | $34.81 | $31.60 | 761,113 |
| 2016-01-07 | $35.84 | $36.37 | $35.30 | $35.47 | $32.20 | 706,869 |
| 2016-01-06 | $36.82 | $37.06 | $36.24 | $36.68 | $33.30 | 1,032,911 |
| 2016-01-05 | $38.88 | $39.11 | $37.51 | $37.58 | $34.11 | 1,088,321 |
| 2016-01-04 | $38.28 | $39.25 | $38.02 | $38.98 | $35.38 | 981,094 |
| 2015-12-31 | $39.20 | $39.69 | $39.02 | $39.04 | $35.44 | 563,121 |
| 2015-12-30 | $39.51 | $40.28 | $39.19 | $39.26 | $35.64 | 508,463 |
| 2015-12-29 | $39.26 | $40.04 | $38.93 | $39.84 | $36.16 | 486,316 |
| 2015-12-28 | $39.63 | $39.75 | $38.78 | $38.95 | $35.36 | 497,685 |
| 2015-12-24 | $39.81 | $40.20 | $39.70 | $39.86 | $36.18 | 221,235 |
| 2015-12-23 | $39.62 | $40.10 | $39.37 | $39.94 | $36.26 | 599,084 |
| 2015-12-22 | $37.79 | $39.57 | $37.67 | $39.17 | $35.56 | 678,630 |
| 2015-12-21 | $37.71 | $37.95 | $37.31 | $37.70 | $34.22 | 756,209 |
| 2015-12-18 | $38.33 | $38.33 | $37.19 | $37.33 | $33.89 | 1,935,067 |
| 2015-12-17 | $40.38 | $40.48 | $38.40 | $38.44 | $34.89 | 978,677 |
| 2015-12-16 | $39.81 | $40.60 | $39.55 | $40.36 | $36.64 | 1,102,686 |
| 2015-12-15 | $39.49 | $39.65 | $38.63 | $39.61 | $35.96 | 991,892 |
| 2015-12-14 | $39.00 | $39.63 | $38.63 | $39.27 | $35.65 | 849,910 |
| 2015-12-11 | $39.66 | $39.85 | $38.89 | $38.96 | $35.37 | 910,666 |
| 2015-12-10 | $40.69 | $41.00 | $40.19 | $40.20 | $36.49 | 703,536 |
| 2015-12-09 | $40.50 | $42.01 | $40.50 | $40.70 | $36.95 | 769,814 |
| 2015-12-08 | $41.06 | $41.47 | $40.33 | $40.64 | $36.89 | 1,025,051 |
| 2015-12-07 | $41.84 | $42.18 | $41.39 | $41.70 | $37.85 | 554,177 |
| 2015-12-04 | $41.83 | $42.32 | $41.29 | $42.23 | $38.33 | 495,239 |
| 2015-12-03 | $43.26 | $43.27 | $41.76 | $41.97 | $38.10 | 530,082 |
| 2015-12-02 | $43.51 | $43.83 | $42.75 | $43.11 | $39.13 | 824,170 |
| 2015-12-01 | $43.84 | $44.02 | $43.10 | $43.61 | $39.59 | 583,918 |
| 2015-11-30 | $43.38 | $44.07 | $43.08 | $43.86 | $39.81 | 682,677 |
| 2015-11-27 | $43.19 | $43.69 | $42.80 | $43.30 | $39.31 | 262,227 |
| 2015-11-25 | $43.78 | $44.13 | $42.90 | $43.05 | $39.08 | 723,948 |
| 2015-11-24 | $42.93 | $44.04 | $42.65 | $43.83 | $39.79 | 835,737 |
| 2015-11-23 | $43.45 | $43.73 | $42.79 | $42.87 | $38.92 | 443,430 |
| 2015-11-20 | $42.85 | $43.39 | $42.60 | $43.27 | $39.28 | 679,600 |
| 2015-11-19 | $42.53 | $42.67 | $42.10 | $42.59 | $38.66 | 469,206 |
| 2015-11-18 | $42.20 | $42.73 | $41.90 | $42.67 | $38.73 | 627,989 |
| 2015-11-17 | $42.19 | $42.23 | $41.68 | $41.86 | $38.00 | 848,646 |
| 2015-11-16 | $40.78 | $42.49 | $40.65 | $42.13 | $38.24 | 1,192,429 |
| 2015-11-13 | $41.48 | $41.99 | $40.96 | $40.96 | $37.18 | 1,706,105 |
| 2015-11-12 | $41.07 | $41.92 | $40.90 | $41.52 | $37.69 | 1,410,305 |
| 2015-11-11 | $42.20 | $42.40 | $41.57 | $41.91 | $37.89 | 943,806 |
| 2015-11-10 | $41.22 | $42.30 | $41.22 | $41.98 | $37.95 | 863,058 |
| 2015-11-09 | $42.19 | $42.28 | $41.34 | $41.50 | $37.52 | 1,370,870 |
| 2015-11-06 | $41.86 | $42.75 | $41.58 | $42.28 | $38.22 | 988,947 |
| 2015-11-05 | $41.95 | $42.41 | $41.16 | $42.01 | $37.98 | 1,002,576 |
| 2015-11-04 | $41.65 | $42.37 | $41.65 | $41.99 | $37.96 | 1,061,522 |
| 2015-11-03 | $41.74 | $42.34 | $40.94 | $41.49 | $37.51 | 1,587,174 |
| 2015-11-02 | $40.94 | $42.34 | $40.94 | $41.83 | $37.82 | 1,089,637 |
| 2015-10-30 | $38.71 | $42.48 | $38.48 | $41.09 | $37.15 | 2,559,040 |
| 2015-10-29 | $38.98 | $40.33 | $37.58 | $38.68 | $34.97 | 3,831,760 |
| 2015-10-28 | $41.29 | $42.80 | $41.13 | $42.80 | $38.69 | 1,303,603 |
| 2015-10-27 | $40.95 | $41.25 | $40.17 | $40.93 | $37.00 | 1,002,615 |
| 2015-10-26 | $41.00 | $41.92 | $40.78 | $41.78 | $37.77 | 1,255,397 |
| 2015-10-23 | $39.03 | $41.05 | $38.78 | $40.96 | $37.03 | 1,205,905 |
| 2015-10-22 | $38.37 | $39.59 | $38.21 | $38.57 | $34.87 | 2,375,898 |
| 2015-10-21 | $39.15 | $39.70 | $38.21 | $38.29 | $34.62 | 1,462,377 |
| 2015-10-20 | $38.61 | $39.26 | $38.48 | $38.60 | $34.90 | 1,110,382 |
| 2015-10-19 | $38.42 | $39.06 | $38.13 | $38.81 | $35.09 | 822,348 |
| 2015-10-16 | $39.66 | $39.88 | $38.73 | $38.93 | $35.19 | 866,113 |
| 2015-10-15 | $40.23 | $40.32 | $39.08 | $39.68 | $35.87 | 940,863 |
| 2015-10-14 | $40.60 | $40.89 | $40.02 | $40.35 | $36.48 | 527,944 |
| 2015-10-13 | $40.64 | $41.51 | $40.37 | $40.56 | $36.67 | 726,463 |
| 2015-10-12 | $41.55 | $41.55 | $40.83 | $41.02 | $37.08 | 534,909 |
| 2015-10-09 | $41.95 | $42.27 | $41.13 | $41.39 | $37.42 | 906,284 |
| 2015-10-08 | $40.32 | $41.92 | $40.31 | $41.51 | $37.53 | 1,613,507 |
| 2015-10-07 | $40.29 | $41.81 | $39.50 | $40.50 | $36.61 | 1,328,049 |
| 2015-10-06 | $39.10 | $40.54 | $39.05 | $39.88 | $36.05 | 1,014,943 |
| 2015-10-05 | $36.90 | $39.35 | $36.70 | $39.03 | $35.29 | 1,517,633 |
| 2015-10-02 | $35.37 | $36.80 | $35.08 | $36.63 | $33.12 | 899,612 |
| 2015-10-01 | $36.29 | $36.85 | $35.11 | $35.85 | $32.41 | 915,789 |
| 2015-09-30 | $36.03 | $36.45 | $35.61 | $36.33 | $32.84 | 1,305,448 |
| 2015-09-29 | $35.29 | $35.98 | $35.16 | $35.68 | $32.26 | 1,094,932 |
| 2015-09-28 | $35.69 | $35.87 | $35.19 | $35.23 | $31.85 | 902,238 |
| 2015-09-25 | $36.42 | $36.58 | $35.77 | $36.14 | $32.67 | 694,342 |
| 2015-09-24 | $35.33 | $36.34 | $34.82 | $36.20 | $32.73 | 1,221,755 |
| 2015-09-23 | $36.89 | $37.10 | $35.88 | $35.91 | $32.46 | 891,472 |
| 2015-09-22 | $36.96 | $37.42 | $36.52 | $36.79 | $33.26 | 938,366 |
| 2015-09-21 | $38.15 | $38.57 | $37.54 | $37.78 | $34.16 | 893,299 |
| 2015-09-18 | $38.99 | $39.31 | $37.94 | $38.05 | $34.40 | 1,241,200 |
| 2015-09-17 | $40.62 | $40.89 | $39.62 | $39.70 | $35.89 | 815,261 |
| 2015-09-16 | $39.81 | $41.00 | $39.81 | $40.86 | $36.94 | 849,733 |
| 2015-09-15 | $39.02 | $39.66 | $38.80 | $39.58 | $35.78 | 1,146,557 |
| 2015-09-14 | $39.27 | $39.38 | $38.81 | $39.01 | $35.27 | 609,130 |
| 2015-09-11 | $39.35 | $39.68 | $38.76 | $39.27 | $35.50 | 812,905 |
| 2015-09-10 | $39.87 | $40.22 | $39.42 | $39.57 | $35.77 | 787,720 |
| 2015-09-09 | $40.93 | $41.12 | $39.75 | $39.82 | $36.00 | 1,687,642 |
| 2015-09-08 | $40.28 | $41.46 | $39.68 | $40.76 | $36.85 | 1,223,048 |
| 2015-09-04 | $39.94 | $40.29 | $39.20 | $39.60 | $35.80 | 1,100,391 |
| 2015-09-03 | $41.00 | $41.26 | $40.22 | $40.41 | $36.53 | 1,642,496 |
| 2015-09-02 | $41.17 | $41.53 | $39.78 | $40.86 | $36.94 | 1,411,143 |
| 2015-09-01 | $42.45 | $42.58 | $40.62 | $40.79 | $36.88 | 1,963,681 |
| 2015-08-31 | $42.00 | $43.34 | $41.22 | $42.05 | $38.02 | 1,596,110 |
| 2015-08-28 | $41.64 | $42.20 | $41.28 | $42.05 | $38.02 | 1,444,924 |
| 2015-08-27 | $41.35 | $42.21 | $40.68 | $41.51 | $37.53 | 2,776,138 |
| 2015-08-26 | $42.97 | $43.00 | $39.27 | $41.11 | $37.17 | 5,836,850 |
| 2015-08-25 | $39.17 | $39.71 | $37.73 | $38.52 | $34.82 | 2,335,742 |
Oshkosh Corp (OSK) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Dell, Netflix, Micron, Broadcom, Eli Lilly, New York Community Bancorp & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 1, 2024.jpg)
Recent Oshkosh Corp (OSK) News
Similar Companies to Oshkosh Corp (OSK) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |