Oxford Industries Inc (OXM) Exchange: NYSE
Data as of April 25, 2025
$51.91 ($0.57) 1.11%
Oxford Industries Inc - Daily Information
Click for more stock information on Oxford Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $50.96 |
| Previous Close | $51.91 |
| High | $51.97 |
| Low | $49.59 |
| Adjusted Open | $50.96 |
| Previous Adjusted Close | $51.91 |
| Adjusted High | $51.97 |
| Adjusted Low | $49.59 |
About Oxford Industries Inc (OXM)
Oxford Industries Inc. is a global apparel and lifestyle design, sourcing, and marketing company, servicing retailers and brands. With a consumer-focused approach, the company has developed a strong portfolio of brands, including Tommy Bahama, Lilly Pulitzer, and Southern Tide. Founded in 1942, the company has grown to be a leader in the apparel industry, with presence in 115 countries and over 35,000 employees worldwide. The company has seen steady growth both domestically, and internationally. Oxford Industries has continued to innovate, clean-up its supply chain, and focus on cost optimization to become one of the top apparel companies in the world.
Invest in Oxford Industries Inc (OXM)
Historical Stock Data for Oxford Industries Inc (OXM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $50.96 | $51.97 | $49.59 | $51.91 | $51.91 | 403,604 |
| 2025-04-24 | $47.51 | $51.57 | $47.14 | $51.34 | $51.34 | 478,532 |
| 2025-04-23 | $49.03 | $50.32 | $47.14 | $47.39 | $47.39 | 404,995 |
| 2025-04-22 | $45.52 | $47.16 | $44.76 | $46.92 | $46.92 | 437,052 |
| 2025-04-21 | $44.00 | $45.79 | $43.23 | $45.22 | $45.22 | 448,611 |
| 2025-04-17 | $42.64 | $45.04 | $42.12 | $44.80 | $44.80 | 431,177 |
| 2025-04-16 | $45.35 | $46.35 | $43.01 | $43.45 | $42.79 | 549,813 |
| 2025-04-15 | $48.93 | $49.40 | $45.60 | $45.65 | $44.96 | 574,873 |
| 2025-04-14 | $51.77 | $52.00 | $48.11 | $49.41 | $48.66 | 469,395 |
| 2025-04-11 | $50.58 | $51.02 | $49.00 | $50.84 | $50.07 | 346,824 |
| 2025-04-10 | $52.81 | $52.81 | $48.61 | $50.89 | $50.12 | 667,969 |
| 2025-04-09 | $45.55 | $54.59 | $44.40 | $54.30 | $53.48 | 932,030 |
| 2025-04-08 | $54.27 | $54.27 | $45.61 | $46.05 | $45.35 | 633,046 |
| 2025-04-07 | $53.71 | $56.03 | $50.95 | $53.06 | $52.26 | 891,663 |
| 2025-04-04 | $53.71 | $58.09 | $52.92 | $57.17 | $57.17 | 961,243 |
| 2025-04-03 | $57.33 | $58.05 | $54.40 | $54.83 | $54.83 | 594,925 |
| 2025-04-02 | $58.70 | $61.02 | $58.46 | $60.90 | $60.90 | 544,777 |
| 2025-04-01 | $59.35 | $60.04 | $58.06 | $59.35 | $59.35 | 566,807 |
| 2025-03-31 | $58.88 | $60.71 | $58.13 | $58.67 | $58.67 | 705,612 |
| 2025-03-28 | $54.84 | $61.99 | $53.23 | $58.96 | $58.96 | 1,330,880 |
| 2025-03-27 | $61.77 | $64.39 | $60.96 | $62.54 | $62.54 | 525,284 |
| 2025-03-26 | $61.50 | $62.30 | $60.38 | $61.77 | $61.77 | 621,447 |
| 2025-03-25 | $61.39 | $62.37 | $60.34 | $61.40 | $61.40 | 372,413 |
| 2025-03-24 | $61.18 | $61.70 | $60.46 | $61.27 | $61.27 | 317,457 |
| 2025-03-21 | $60.11 | $61.32 | $59.31 | $60.12 | $60.12 | 562,749 |
| 2025-03-20 | $61.05 | $63.14 | $61.02 | $61.13 | $61.13 | 276,293 |
| 2025-03-19 | $61.31 | $62.43 | $60.42 | $61.44 | $61.44 | 419,936 |
| 2025-03-18 | $60.07 | $61.65 | $59.68 | $61.56 | $61.56 | 370,165 |
| 2025-03-17 | $56.76 | $61.05 | $56.70 | $60.98 | $60.98 | 685,579 |
| 2025-03-14 | $55.80 | $56.89 | $54.02 | $56.75 | $56.75 | 534,385 |
| 2025-03-13 | $57.03 | $57.14 | $54.58 | $55.24 | $55.24 | 745,719 |
| 2025-03-12 | $60.97 | $60.97 | $56.99 | $57.08 | $57.08 | 690,381 |
| 2025-03-11 | $62.40 | $62.40 | $59.46 | $60.53 | $60.53 | 536,487 |
| 2025-03-10 | $62.07 | $64.55 | $61.78 | $62.16 | $62.16 | 649,972 |
| 2025-03-07 | $60.05 | $63.20 | $60.05 | $62.40 | $62.40 | 361,903 |
| 2025-03-06 | $58.11 | $60.29 | $58.04 | $59.94 | $59.94 | 443,614 |
| 2025-03-05 | $58.49 | $59.25 | $57.55 | $58.63 | $58.63 | 420,080 |
| 2025-03-04 | $59.30 | $60.00 | $58.02 | $58.49 | $58.49 | 480,018 |
| 2025-03-03 | $62.26 | $62.54 | $59.82 | $60.23 | $60.23 | 742,755 |
| 2025-02-28 | $64.07 | $64.87 | $61.10 | $62.03 | $62.03 | 451,746 |
| 2025-02-27 | $65.09 | $65.53 | $63.65 | $63.79 | $63.79 | 333,131 |
| 2025-02-26 | $68.25 | $68.38 | $65.35 | $65.43 | $65.43 | 331,246 |
| 2025-02-25 | $70.51 | $70.51 | $67.95 | $67.98 | $67.98 | 312,123 |
| 2025-02-24 | $72.36 | $72.48 | $70.93 | $70.98 | $70.98 | 220,485 |
| 2025-02-21 | $73.12 | $73.31 | $70.78 | $71.79 | $71.79 | 235,610 |
| 2025-02-20 | $71.46 | $72.56 | $70.73 | $72.05 | $72.05 | 215,558 |
| 2025-02-19 | $71.24 | $72.50 | $70.27 | $71.44 | $71.44 | 248,359 |
| 2025-02-18 | $72.76 | $73.19 | $70.43 | $72.11 | $72.11 | 286,572 |
| 2025-02-14 | $75.25 | $75.59 | $73.54 | $73.60 | $73.60 | 218,014 |
| 2025-02-13 | $74.43 | $75.89 | $73.07 | $75.02 | $75.02 | 187,958 |
| 2025-02-12 | $71.99 | $74.28 | $71.99 | $73.66 | $73.66 | 358,964 |
| 2025-02-11 | $73.85 | $73.85 | $71.05 | $73.74 | $73.74 | 241,195 |
| 2025-02-10 | $73.48 | $75.44 | $71.85 | $74.48 | $74.48 | 375,513 |
| 2025-02-07 | $73.62 | $74.18 | $71.38 | $72.79 | $72.79 | 373,884 |
| 2025-02-06 | $76.34 | $76.97 | $73.91 | $74.04 | $74.04 | 256,761 |
| 2025-02-05 | $75.74 | $76.71 | $74.77 | $74.78 | $74.78 | 340,521 |
| 2025-02-04 | $75.80 | $78.15 | $75.61 | $75.91 | $75.91 | 400,774 |
| 2025-02-03 | $81.96 | $82.24 | $75.49 | $75.50 | $75.50 | 410,758 |
| 2025-01-31 | $85.91 | $86.43 | $83.04 | $83.86 | $83.86 | 203,902 |
| 2025-01-30 | $86.04 | $87.93 | $85.30 | $86.29 | $86.29 | 153,109 |
| 2025-01-29 | $86.12 | $87.26 | $84.91 | $85.44 | $85.44 | 205,079 |
| 2025-01-28 | $85.82 | $86.59 | $84.71 | $85.73 | $85.73 | 212,846 |
| 2025-01-27 | $82.72 | $86.63 | $82.40 | $86.27 | $86.27 | 340,439 |
| 2025-01-24 | $82.04 | $83.69 | $81.68 | $82.22 | $82.22 | 245,155 |
| 2025-01-23 | $84.25 | $84.40 | $81.40 | $82.31 | $82.31 | 344,001 |
| 2025-01-22 | $84.28 | $85.87 | $83.99 | $84.97 | $84.97 | 202,680 |
| 2025-01-21 | $86.41 | $86.76 | $83.66 | $84.90 | $84.90 | 329,538 |
| 2025-01-17 | $86.73 | $86.91 | $85.13 | $85.28 | $85.28 | 269,673 |
| 2025-01-16 | $88.00 | $88.20 | $84.88 | $86.61 | $85.93 | 314,841 |
| 2025-01-15 | $88.95 | $89.86 | $87.90 | $88.05 | $87.36 | 292,519 |
| 2025-01-14 | $87.41 | $89.10 | $85.75 | $86.12 | $85.45 | 341,412 |
| 2025-01-13 | $85.91 | $87.30 | $84.58 | $86.87 | $86.19 | 333,233 |
| 2025-01-10 | $85.30 | $87.40 | $84.44 | $86.02 | $85.35 | 535,928 |
| 2025-01-08 | $82.40 | $86.67 | $81.36 | $86.57 | $85.90 | 336,760 |
| 2025-01-07 | $83.02 | $84.62 | $82.38 | $83.14 | $82.49 | 314,701 |
| 2025-01-06 | $81.00 | $83.83 | $80.89 | $82.72 | $82.08 | 256,508 |
| 2025-01-03 | $78.98 | $80.26 | $77.50 | $80.21 | $79.58 | 217,136 |
| 2025-01-02 | $79.52 | $81.44 | $77.64 | $78.57 | $77.96 | 221,579 |
| 2024-12-31 | $76.88 | $79.57 | $76.09 | $78.78 | $78.17 | 304,013 |
| 2024-12-30 | $76.63 | $76.68 | $74.37 | $76.09 | $75.50 | 404,916 |
| 2024-12-27 | $78.26 | $79.17 | $77.64 | $77.81 | $77.20 | 306,462 |
| 2024-12-26 | $79.61 | $80.44 | $78.75 | $78.89 | $78.28 | 286,044 |
| 2024-12-24 | $80.70 | $80.96 | $78.63 | $79.78 | $79.16 | 152,830 |
| 2024-12-23 | $81.16 | $82.20 | $80.03 | $80.85 | $80.22 | 307,116 |
| 2024-12-20 | $80.47 | $82.65 | $79.30 | $81.03 | $80.40 | 843,963 |
| 2024-12-19 | $83.01 | $83.94 | $81.09 | $81.48 | $80.84 | 306,055 |
| 2024-12-18 | $85.68 | $86.00 | $81.04 | $81.97 | $81.33 | 373,577 |
| 2024-12-17 | $85.87 | $87.35 | $84.81 | $85.34 | $84.67 | 306,788 |
| 2024-12-16 | $81.17 | $87.81 | $81.17 | $86.40 | $85.73 | 539,980 |
| 2024-12-13 | $77.45 | $81.84 | $76.21 | $81.54 | $80.90 | 628,990 |
| 2024-12-12 | $78.00 | $84.49 | $75.37 | $76.87 | $76.27 | 1,402,833 |
| 2024-12-11 | $83.99 | $84.77 | $83.15 | $84.11 | $83.45 | 729,248 |
| 2024-12-10 | $80.99 | $83.85 | $79.85 | $83.29 | $82.64 | 496,499 |
| 2024-12-09 | $80.36 | $82.68 | $80.16 | $81.44 | $80.81 | 477,225 |
| 2024-12-06 | $81.33 | $81.94 | $79.66 | $79.85 | $79.23 | 199,797 |
| 2024-12-05 | $80.62 | $80.97 | $79.61 | $79.99 | $79.37 | 301,838 |
| 2024-12-04 | $81.19 | $82.38 | $80.55 | $81.29 | $80.66 | 310,512 |
| 2024-12-03 | $83.44 | $83.50 | $80.01 | $80.94 | $80.31 | 404,812 |
| 2024-12-02 | $83.17 | $84.87 | $82.48 | $83.26 | $82.61 | 345,333 |
| 2024-11-29 | $83.87 | $84.64 | $82.66 | $83.17 | $83.17 | 226,998 |
| 2024-11-27 | $80.86 | $83.39 | $80.86 | $82.97 | $82.97 | 298,158 |
| 2024-11-26 | $80.84 | $81.22 | $79.69 | $80.53 | $80.53 | 432,519 |
| 2024-11-25 | $79.05 | $82.84 | $78.81 | $81.75 | $81.75 | 522,005 |
| 2024-11-22 | $76.89 | $78.63 | $75.96 | $77.80 | $77.80 | 326,997 |
| 2024-11-21 | $74.97 | $76.45 | $74.87 | $76.25 | $76.25 | 268,124 |
| 2024-11-20 | $74.81 | $74.89 | $73.40 | $74.67 | $74.67 | 264,314 |
| 2024-11-19 | $74.84 | $77.04 | $74.50 | $75.57 | $75.57 | 294,480 |
| 2024-11-18 | $76.83 | $77.35 | $75.42 | $75.88 | $75.88 | 187,391 |
| 2024-11-15 | $77.69 | $77.91 | $75.85 | $76.42 | $76.42 | 203,356 |
| 2024-11-14 | $78.85 | $79.02 | $76.44 | $77.00 | $77.00 | 222,083 |
| 2024-11-13 | $79.14 | $80.68 | $77.76 | $78.27 | $78.27 | 324,251 |
| 2024-11-12 | $78.93 | $79.38 | $77.87 | $78.58 | $78.58 | 263,526 |
| 2024-11-11 | $77.91 | $80.40 | $77.91 | $79.45 | $79.45 | 299,546 |
| 2024-11-08 | $77.52 | $78.38 | $76.00 | $77.00 | $77.00 | 322,897 |
| 2024-11-07 | $78.77 | $80.66 | $77.35 | $77.84 | $77.84 | 290,799 |
| 2024-11-06 | $77.94 | $79.09 | $75.91 | $78.10 | $78.10 | 467,237 |
| 2024-11-05 | $72.63 | $75.79 | $72.24 | $75.21 | $75.21 | 225,388 |
| 2024-11-04 | $72.53 | $74.52 | $72.53 | $73.08 | $73.08 | 248,749 |
| 2024-11-01 | $72.71 | $73.83 | $72.45 | $72.88 | $72.88 | 287,263 |
| 2024-10-31 | $74.47 | $74.66 | $72.57 | $72.62 | $72.62 | 192,562 |
| 2024-10-30 | $74.93 | $76.07 | $74.03 | $74.08 | $74.08 | 227,232 |
| 2024-10-29 | $75.53 | $76.08 | $74.49 | $75.48 | $75.48 | 175,910 |
| 2024-10-28 | $75.54 | $76.86 | $75.34 | $76.38 | $76.38 | 252,030 |
| 2024-10-25 | $75.99 | $76.81 | $74.38 | $74.89 | $74.89 | 368,443 |
| 2024-10-24 | $75.02 | $75.68 | $74.05 | $75.41 | $75.41 | 252,376 |
| 2024-10-23 | $75.60 | $75.76 | $73.91 | $75.11 | $75.11 | 265,712 |
| 2024-10-22 | $79.36 | $79.67 | $75.33 | $75.61 | $75.61 | 373,971 |
| 2024-10-21 | $80.30 | $82.08 | $79.13 | $79.46 | $79.46 | 457,147 |
| 2024-10-18 | $79.63 | $81.35 | $78.50 | $80.45 | $80.45 | 450,536 |
| 2024-10-17 | $78.77 | $79.71 | $77.86 | $79.66 | $79.66 | 295,317 |
| 2024-10-16 | $76.81 | $79.26 | $76.56 | $78.75 | $78.75 | 362,045 |
| 2024-10-15 | $76.12 | $78.45 | $76.12 | $76.22 | $76.22 | 254,970 |
| 2024-10-14 | $76.09 | $76.80 | $75.43 | $76.56 | $76.56 | 365,929 |
| 2024-10-11 | $74.30 | $76.63 | $74.29 | $76.49 | $76.49 | 244,100 |
| 2024-10-10 | $74.55 | $74.89 | $73.44 | $74.35 | $74.35 | 380,792 |
| 2024-10-09 | $75.34 | $76.68 | $74.41 | $74.92 | $74.92 | 340,479 |
| 2024-10-08 | $74.86 | $75.07 | $74.08 | $75.04 | $75.04 | 204,008 |
| 2024-10-07 | $76.15 | $76.37 | $74.78 | $75.07 | $75.07 | 437,756 |
| 2024-10-04 | $79.04 | $79.59 | $76.18 | $76.72 | $76.72 | 409,837 |
| 2024-10-03 | $80.66 | $80.80 | $77.24 | $77.65 | $77.65 | 414,169 |
| 2024-10-02 | $83.41 | $83.93 | $81.28 | $81.39 | $81.39 | 296,726 |
| 2024-10-01 | $85.65 | $85.65 | $83.01 | $83.92 | $83.92 | 317,400 |
| 2024-09-30 | $85.78 | $86.84 | $84.45 | $86.76 | $86.76 | 396,792 |
| 2024-09-27 | $86.86 | $87.52 | $85.67 | $86.44 | $86.44 | 271,165 |
| 2024-09-26 | $86.06 | $87.27 | $84.35 | $86.02 | $86.02 | 261,281 |
| 2024-09-25 | $87.22 | $87.24 | $84.56 | $84.67 | $84.67 | 409,264 |
| 2024-09-24 | $86.94 | $87.85 | $86.12 | $87.39 | $87.39 | 239,246 |
| 2024-09-23 | $86.72 | $87.38 | $86.05 | $86.27 | $86.27 | 373,289 |
| 2024-09-20 | $87.53 | $88.23 | $86.38 | $86.54 | $86.54 | 1,142,620 |
| 2024-09-19 | $87.60 | $88.55 | $86.46 | $87.28 | $87.28 | 381,600 |
| 2024-09-18 | $85.62 | $87.90 | $84.96 | $86.06 | $86.06 | 382,731 |
| 2024-09-17 | $85.21 | $86.71 | $84.64 | $85.52 | $85.52 | 321,173 |
| 2024-09-16 | $84.81 | $85.47 | $83.95 | $84.55 | $84.55 | 485,528 |
| 2024-09-13 | $85.33 | $86.85 | $84.21 | $85.15 | $85.15 | 588,317 |
| 2024-09-12 | $75.65 | $85.67 | $74.95 | $84.09 | $84.09 | 1,398,642 |
| 2024-09-11 | $83.65 | $84.31 | $80.83 | $83.66 | $83.66 | 955,466 |
| 2024-09-10 | $82.49 | $83.79 | $81.37 | $83.37 | $83.37 | 439,450 |
| 2024-09-09 | $83.36 | $84.39 | $81.69 | $81.88 | $81.88 | 358,258 |
| 2024-09-06 | $84.22 | $84.87 | $82.93 | $83.57 | $83.57 | 216,669 |
| 2024-09-05 | $85.43 | $85.97 | $84.09 | $84.38 | $84.38 | 260,713 |
| 2024-09-04 | $86.99 | $86.99 | $84.77 | $85.54 | $85.54 | 231,982 |
| 2024-09-03 | $86.81 | $88.45 | $85.74 | $87.30 | $87.30 | 325,049 |
| 2024-08-30 | $86.49 | $87.03 | $84.77 | $86.98 | $86.98 | 313,155 |
| 2024-08-29 | $85.81 | $86.11 | $82.72 | $85.84 | $85.84 | 424,601 |
| 2024-08-28 | $83.65 | $84.86 | $83.25 | $84.46 | $84.46 | 438,387 |
| 2024-08-27 | $85.02 | $85.08 | $83.07 | $83.76 | $83.76 | 219,020 |
| 2024-08-26 | $88.59 | $88.59 | $85.19 | $85.32 | $85.32 | 294,545 |
| 2024-08-23 | $86.61 | $89.17 | $86.61 | $87.77 | $87.77 | 251,225 |
| 2024-08-22 | $88.00 | $88.48 | $85.93 | $86.19 | $86.19 | 200,956 |
| 2024-08-21 | $86.79 | $88.47 | $86.10 | $88.02 | $88.02 | 279,148 |
| 2024-08-20 | $86.23 | $86.51 | $84.95 | $85.60 | $85.60 | 246,782 |
| 2024-08-19 | $90.04 | $90.30 | $85.71 | $86.18 | $86.18 | 436,331 |
| 2024-08-16 | $89.54 | $90.50 | $88.89 | $89.66 | $89.66 | 246,564 |
| 2024-08-15 | $91.28 | $93.72 | $89.29 | $89.68 | $89.68 | 318,268 |
| 2024-08-14 | $90.98 | $91.09 | $88.45 | $88.66 | $88.66 | 210,928 |
| 2024-08-13 | $91.47 | $92.47 | $90.23 | $90.30 | $90.30 | 308,649 |
| 2024-08-12 | $92.80 | $92.80 | $90.37 | $90.49 | $90.49 | 256,762 |
| 2024-08-09 | $93.75 | $93.75 | $91.97 | $92.58 | $92.58 | 170,891 |
| 2024-08-08 | $94.85 | $95.27 | $93.61 | $94.10 | $94.10 | 134,855 |
| 2024-08-07 | $95.99 | $96.68 | $93.33 | $93.57 | $93.57 | 189,704 |
| 2024-08-06 | $93.66 | $95.53 | $92.10 | $94.64 | $94.64 | 232,012 |
| 2024-08-05 | $91.61 | $94.83 | $91.61 | $93.37 | $93.37 | 318,264 |
| 2024-08-02 | $96.62 | $98.64 | $95.38 | $96.74 | $96.74 | 238,774 |
| 2024-08-01 | $105.07 | $105.84 | $99.90 | $100.29 | $100.29 | 215,142 |
| 2024-07-31 | $104.00 | $108.51 | $104.00 | $105.33 | $105.33 | 339,486 |
| 2024-07-30 | $103.27 | $106.82 | $102.80 | $106.50 | $106.50 | 296,611 |
| 2024-07-29 | $102.61 | $103.68 | $101.57 | $103.15 | $103.15 | 145,451 |
| 2024-07-26 | $102.13 | $104.04 | $101.30 | $102.39 | $102.39 | 189,534 |
| 2024-07-25 | $99.51 | $101.53 | $97.90 | $100.64 | $100.64 | 158,152 |
| 2024-07-24 | $100.13 | $101.21 | $98.77 | $99.03 | $99.03 | 274,472 |
| 2024-07-23 | $97.96 | $101.39 | $97.69 | $100.66 | $100.66 | 244,719 |
| 2024-07-22 | $98.78 | $99.75 | $96.85 | $98.79 | $98.79 | 184,601 |
| 2024-07-19 | $100.16 | $100.72 | $98.01 | $98.55 | $98.55 | 138,910 |
| 2024-07-18 | $103.93 | $105.74 | $100.91 | $101.02 | $100.34 | 135,488 |
| 2024-07-17 | $102.29 | $104.98 | $102.29 | $104.39 | $103.69 | 166,628 |
| 2024-07-16 | $102.50 | $103.85 | $101.50 | $103.10 | $102.40 | 251,484 |
| 2024-07-15 | $101.88 | $103.87 | $101.33 | $101.35 | $100.67 | 230,158 |
| 2024-07-12 | $101.21 | $102.81 | $101.08 | $101.88 | $101.88 | 224,343 |
| 2024-07-11 | $98.90 | $100.91 | $97.88 | $100.48 | $100.48 | 227,592 |
| 2024-07-10 | $96.25 | $96.97 | $95.68 | $96.34 | $96.34 | 172,358 |
| 2024-07-09 | $97.04 | $97.04 | $95.50 | $95.53 | $95.53 | 147,768 |
| 2024-07-08 | $97.91 | $98.76 | $97.50 | $97.60 | $97.60 | 198,726 |
| 2024-07-05 | $98.57 | $99.77 | $97.11 | $97.56 | $97.56 | 167,420 |
| 2024-07-03 | $99.98 | $100.44 | $98.27 | $99.01 | $99.01 | 83,937 |
| 2024-07-02 | $99.22 | $101.17 | $98.62 | $100.10 | $100.10 | 270,557 |
| 2024-07-01 | $100.39 | $100.39 | $98.11 | $98.95 | $98.95 | 306,997 |
| 2024-06-28 | $98.18 | $100.33 | $98.18 | $100.15 | $100.15 | 373,489 |
| 2024-06-27 | $98.98 | $99.45 | $96.59 | $97.85 | $97.85 | 315,528 |
| 2024-06-26 | $100.65 | $100.86 | $98.63 | $99.58 | $99.58 | 329,196 |
| 2024-06-25 | $102.76 | $102.95 | $99.91 | $100.57 | $100.57 | 311,838 |
| 2024-06-24 | $99.93 | $103.68 | $99.59 | $102.95 | $102.95 | 352,723 |
| 2024-06-21 | $100.49 | $100.74 | $99.18 | $100.47 | $100.47 | 1,574,089 |
| 2024-06-20 | $100.08 | $101.81 | $99.56 | $100.32 | $100.32 | 420,514 |
| 2024-06-18 | $101.50 | $101.93 | $99.55 | $100.70 | $100.70 | 283,788 |
| 2024-06-17 | $99.44 | $101.85 | $97.55 | $101.83 | $101.83 | 499,765 |
| 2024-06-14 | $101.20 | $101.54 | $98.91 | $99.42 | $99.42 | 640,257 |
| 2024-06-13 | $97.70 | $102.51 | $94.84 | $101.85 | $101.85 | 951,789 |
| 2024-06-12 | $104.69 | $104.90 | $100.24 | $101.02 | $101.02 | 714,807 |
| 2024-06-11 | $101.56 | $102.11 | $100.34 | $102.02 | $102.02 | 256,642 |
| 2024-06-10 | $100.91 | $101.96 | $100.00 | $101.83 | $101.83 | 349,334 |
| 2024-06-07 | $102.50 | $103.51 | $102.15 | $102.80 | $102.80 | 295,076 |
| 2024-06-06 | $107.58 | $107.58 | $103.01 | $103.59 | $103.59 | 345,392 |
| 2024-06-05 | $106.51 | $107.47 | $105.71 | $107.35 | $107.35 | 199,064 |
| 2024-06-04 | $108.36 | $109.48 | $106.08 | $106.24 | $106.24 | 244,807 |
| 2024-06-03 | $110.59 | $111.44 | $108.79 | $109.22 | $109.22 | 402,474 |
| 2024-05-31 | $108.33 | $110.73 | $108.33 | $110.69 | $110.69 | 230,490 |
| 2024-05-30 | $107.42 | $108.16 | $106.50 | $107.38 | $107.38 | 324,244 |
| 2024-05-29 | $106.24 | $107.13 | $104.61 | $106.80 | $106.80 | 245,989 |
| 2024-05-28 | $107.23 | $108.22 | $106.47 | $107.09 | $107.09 | 260,559 |
| 2024-05-24 | $105.41 | $106.24 | $104.25 | $106.00 | $106.00 | 257,155 |
| 2024-05-23 | $105.05 | $105.28 | $102.22 | $104.11 | $104.11 | 431,177 |
| 2024-05-22 | $107.00 | $108.36 | $105.22 | $105.55 | $105.55 | 300,408 |
| 2024-05-21 | $107.44 | $107.64 | $105.65 | $107.56 | $107.56 | 165,701 |
| 2024-05-20 | $105.86 | $107.80 | $105.86 | $107.58 | $107.58 | 182,510 |
| 2024-05-17 | $107.30 | $107.30 | $104.77 | $105.90 | $105.90 | 167,389 |
| 2024-05-16 | $106.47 | $107.91 | $106.19 | $107.33 | $107.33 | 164,463 |
| 2024-05-15 | $108.24 | $108.24 | $105.35 | $106.57 | $106.57 | 178,144 |
| 2024-05-14 | $111.25 | $111.25 | $107.23 | $107.53 | $107.53 | 187,376 |
| 2024-05-13 | $110.41 | $111.46 | $108.81 | $109.04 | $109.04 | 130,546 |
| 2024-05-10 | $110.27 | $110.27 | $108.66 | $109.24 | $109.24 | 104,031 |
| 2024-05-09 | $107.27 | $110.20 | $106.75 | $110.08 | $110.08 | 119,617 |
| 2024-05-08 | $106.62 | $108.33 | $106.58 | $106.73 | $106.73 | 152,418 |
| 2024-05-07 | $108.88 | $110.52 | $107.59 | $107.62 | $107.62 | 182,755 |
| 2024-05-06 | $109.81 | $110.16 | $108.58 | $108.75 | $108.75 | 176,938 |
| 2024-05-03 | $110.70 | $110.73 | $108.02 | $108.82 | $108.82 | 132,736 |
| 2024-05-02 | $109.27 | $109.68 | $107.71 | $108.84 | $108.84 | 174,551 |
| 2024-05-01 | $108.12 | $108.83 | $105.61 | $107.61 | $107.61 | 177,637 |
| 2024-04-30 | $108.81 | $110.60 | $107.56 | $107.78 | $107.78 | 237,384 |
| 2024-04-29 | $107.70 | $110.84 | $106.71 | $109.94 | $109.94 | 302,145 |
| 2024-04-26 | $106.21 | $108.07 | $106.20 | $106.71 | $106.71 | 164,992 |
| 2024-04-25 | $105.89 | $106.50 | $104.30 | $105.75 | $105.75 | 179,728 |
| 2024-04-24 | $107.36 | $108.50 | $106.18 | $107.25 | $107.25 | 163,089 |
| 2024-04-23 | $103.76 | $108.43 | $103.76 | $107.77 | $107.77 | 234,728 |
| 2024-04-22 | $105.06 | $106.20 | $103.81 | $103.85 | $103.85 | 220,151 |
| 2024-04-19 | $102.55 | $105.39 | $102.55 | $104.72 | $104.72 | 223,099 |
| 2024-04-18 | $102.35 | $104.64 | $101.96 | $103.12 | $103.12 | 189,288 |
| 2024-04-17 | $104.06 | $105.01 | $102.16 | $102.42 | $101.76 | 229,735 |
| 2024-04-16 | $101.69 | $103.20 | $101.31 | $103.01 | $102.35 | 227,962 |
| 2024-04-15 | $105.57 | $105.57 | $101.63 | $102.52 | $101.86 | 334,653 |
| 2024-04-12 | $107.71 | $108.77 | $105.04 | $105.05 | $105.05 | 306,178 |
| 2024-04-11 | $107.91 | $109.17 | $107.35 | $109.07 | $109.07 | 173,741 |
| 2024-04-10 | $107.74 | $108.75 | $106.48 | $107.43 | $107.43 | 223,390 |
| 2024-04-09 | $109.26 | $110.14 | $107.91 | $110.05 | $110.05 | 178,321 |
| 2024-04-08 | $105.38 | $108.58 | $105.07 | $108.48 | $108.48 | 322,151 |
| 2024-04-05 | $104.49 | $106.00 | $103.75 | $105.56 | $105.56 | 390,865 |
| 2024-04-04 | $106.18 | $106.18 | $104.36 | $104.77 | $104.77 | 234,939 |
| 2024-04-03 | $105.00 | $105.72 | $103.82 | $104.62 | $104.62 | 283,229 |
| 2024-04-02 | $106.92 | $109.22 | $104.55 | $105.54 | $105.54 | 455,446 |
| 2024-04-01 | $100.95 | $109.94 | $99.92 | $108.28 | $108.28 | 835,091 |
| 2024-03-28 | $112.66 | $113.88 | $111.57 | $112.40 | $112.40 | 308,268 |
| 2024-03-27 | $109.34 | $112.71 | $109.34 | $112.47 | $112.47 | 254,722 |
| 2024-03-26 | $109.78 | $110.24 | $108.04 | $108.12 | $108.12 | 192,458 |
| 2024-03-25 | $110.35 | $111.99 | $109.50 | $109.57 | $109.57 | 199,239 |
| 2024-03-22 | $111.15 | $111.26 | $109.28 | $109.74 | $109.74 | 175,064 |
| 2024-03-21 | $110.61 | $111.95 | $109.40 | $111.77 | $111.77 | 171,178 |
| 2024-03-20 | $106.75 | $111.09 | $106.48 | $110.53 | $110.53 | 254,737 |
| 2024-03-19 | $103.43 | $106.91 | $103.43 | $106.63 | $106.63 | 186,402 |
| 2024-03-18 | $105.34 | $106.16 | $102.55 | $103.58 | $103.58 | 195,036 |
| 2024-03-15 | $104.74 | $106.77 | $104.74 | $106.08 | $106.08 | 813,015 |
| 2024-03-14 | $106.74 | $107.04 | $104.08 | $104.80 | $104.80 | 186,269 |
| 2024-03-13 | $105.91 | $107.32 | $105.51 | $106.43 | $106.43 | 169,370 |
| 2024-03-12 | $105.56 | $107.00 | $104.80 | $106.29 | $106.29 | 172,432 |
| 2024-03-11 | $105.46 | $106.09 | $104.38 | $104.92 | $104.92 | 186,371 |
| 2024-03-08 | $105.95 | $108.11 | $105.44 | $105.73 | $105.73 | 284,993 |
| 2024-03-07 | $104.34 | $105.43 | $103.23 | $104.60 | $104.60 | 249,345 |
| 2024-03-06 | $100.34 | $104.33 | $99.81 | $104.15 | $104.15 | 413,003 |
| 2024-03-05 | $97.06 | $98.49 | $96.88 | $97.42 | $97.42 | 153,223 |
| 2024-03-04 | $101.70 | $101.70 | $96.27 | $97.41 | $97.41 | 241,262 |
| 2024-03-01 | $101.76 | $102.58 | $100.50 | $101.94 | $101.94 | 126,726 |
| 2024-02-29 | $101.67 | $101.73 | $100.09 | $101.39 | $101.39 | 155,566 |
| 2024-02-28 | $102.09 | $102.12 | $99.90 | $100.83 | $100.83 | 91,541 |
| 2024-02-27 | $102.18 | $104.23 | $102.18 | $103.32 | $103.32 | 171,274 |
| 2024-02-26 | $100.00 | $101.78 | $99.74 | $101.27 | $101.27 | 97,674 |
| 2024-02-23 | $99.96 | $100.81 | $98.93 | $100.02 | $100.02 | 120,363 |
| 2024-02-22 | $99.50 | $99.76 | $98.96 | $99.52 | $99.52 | 147,204 |
| 2024-02-21 | $99.66 | $100.65 | $98.51 | $99.27 | $99.27 | 153,869 |
| 2024-02-20 | $98.68 | $99.65 | $98.20 | $99.61 | $99.61 | 111,991 |
| 2024-02-16 | $98.68 | $100.10 | $98.48 | $99.63 | $99.63 | 113,355 |
| 2024-02-15 | $100.24 | $100.66 | $99.17 | $99.62 | $99.62 | 152,319 |
| 2024-02-14 | $97.27 | $99.25 | $95.84 | $98.97 | $98.97 | 112,983 |
| 2024-02-13 | $96.93 | $97.64 | $95.38 | $95.82 | $95.82 | 133,443 |
| 2024-02-12 | $98.34 | $101.85 | $98.34 | $100.55 | $100.55 | 147,132 |
| 2024-02-09 | $96.63 | $98.74 | $96.05 | $98.23 | $98.23 | 117,765 |
| 2024-02-08 | $94.89 | $96.75 | $94.76 | $96.65 | $96.65 | 142,252 |
| 2024-02-07 | $94.96 | $95.05 | $93.44 | $94.54 | $94.54 | 89,386 |
| 2024-02-06 | $95.48 | $96.73 | $95.00 | $95.21 | $95.21 | 85,104 |
| 2024-02-05 | $95.08 | $96.14 | $93.33 | $95.87 | $95.87 | 177,703 |
| 2024-02-02 | $95.50 | $97.49 | $94.34 | $96.16 | $96.16 | 138,424 |
| 2024-02-01 | $95.96 | $97.50 | $94.70 | $97.00 | $97.00 | 123,583 |
| 2024-01-31 | $97.78 | $98.95 | $94.65 | $94.93 | $94.93 | 138,231 |
| 2024-01-30 | $98.31 | $99.57 | $97.99 | $98.35 | $98.35 | 124,542 |
| 2024-01-29 | $96.67 | $99.41 | $96.12 | $99.06 | $99.06 | 91,971 |
| 2024-01-26 | $97.22 | $97.97 | $96.38 | $96.57 | $96.57 | 89,659 |
| 2024-01-25 | $95.94 | $96.53 | $95.19 | $96.42 | $96.42 | 109,228 |
| 2024-01-24 | $97.03 | $97.05 | $94.84 | $95.11 | $95.11 | 103,435 |
| 2024-01-23 | $99.23 | $99.28 | $95.82 | $96.07 | $96.07 | 138,685 |
| 2024-01-22 | $97.50 | $98.67 | $96.76 | $97.85 | $97.85 | 205,540 |
| 2024-01-19 | $96.52 | $97.26 | $95.48 | $96.76 | $96.76 | 128,230 |
| 2024-01-18 | $96.25 | $96.25 | $94.01 | $96.24 | $96.24 | 130,514 |
| 2024-01-17 | $95.25 | $96.26 | $94.17 | $96.13 | $95.49 | 159,185 |
| 2024-01-16 | $94.66 | $96.61 | $93.97 | $96.43 | $95.78 | 161,812 |
| 2024-01-12 | $97.23 | $98.70 | $95.47 | $95.64 | $95.00 | 123,920 |
| 2024-01-11 | $96.51 | $96.88 | $94.55 | $96.63 | $95.98 | 153,661 |
| 2024-01-10 | $97.37 | $97.86 | $96.60 | $97.01 | $96.36 | 205,201 |
| 2024-01-09 | $98.40 | $99.60 | $97.00 | $97.66 | $97.00 | 138,364 |
| 2024-01-08 | $97.32 | $100.10 | $96.77 | $99.71 | $99.04 | 178,557 |
| 2024-01-05 | $97.03 | $99.59 | $96.65 | $96.94 | $96.94 | 172,807 |
| 2024-01-04 | $96.40 | $97.68 | $95.00 | $97.61 | $97.61 | 205,247 |
| 2024-01-03 | $99.36 | $99.48 | $96.36 | $96.42 | $96.42 | 181,425 |
| 2024-01-02 | $99.14 | $100.67 | $98.73 | $100.02 | $100.02 | 175,526 |
| 2023-12-29 | $102.97 | $103.58 | $99.98 | $100.00 | $100.00 | 143,971 |
| 2023-12-28 | $102.24 | $103.39 | $101.54 | $102.93 | $102.93 | 104,482 |
| 2023-12-27 | $102.97 | $103.41 | $102.09 | $102.84 | $102.84 | 72,961 |
| 2023-12-26 | $102.61 | $103.47 | $102.00 | $103.23 | $103.23 | 91,449 |
| 2023-12-22 | $101.62 | $102.42 | $98.76 | $102.10 | $102.10 | 136,022 |
| 2023-12-21 | $102.26 | $102.69 | $100.98 | $101.08 | $101.08 | 231,143 |
| 2023-12-20 | $101.75 | $103.35 | $100.48 | $100.92 | $100.92 | 182,070 |
| 2023-12-19 | $101.71 | $102.11 | $100.39 | $101.82 | $101.82 | 143,859 |
| 2023-12-18 | $100.93 | $101.77 | $99.99 | $100.44 | $100.44 | 138,870 |
| 2023-12-15 | $102.50 | $102.79 | $100.05 | $100.76 | $100.76 | 440,886 |
| 2023-12-14 | $99.24 | $102.71 | $98.56 | $102.15 | $102.15 | 249,161 |
| 2023-12-13 | $96.00 | $97.87 | $93.73 | $97.81 | $97.81 | 180,062 |
| 2023-12-12 | $95.85 | $96.48 | $94.73 | $96.00 | $96.00 | 138,518 |
| 2023-12-11 | $94.03 | $97.26 | $93.77 | $96.69 | $96.69 | 192,010 |
| 2023-12-08 | $94.37 | $94.37 | $91.61 | $93.18 | $93.18 | 204,998 |
| 2023-12-07 | $89.79 | $95.78 | $87.73 | $94.91 | $94.91 | 349,676 |
| 2023-12-06 | $88.40 | $92.33 | $88.27 | $91.38 | $91.38 | 325,575 |
| 2023-12-05 | $92.45 | $92.45 | $87.88 | $87.91 | $87.91 | 208,483 |
| 2023-12-04 | $93.27 | $94.69 | $91.93 | $92.41 | $92.41 | 225,492 |
| 2023-12-01 | $90.00 | $93.69 | $90.00 | $93.66 | $93.66 | 241,155 |
| 2023-11-30 | $91.94 | $92.10 | $89.82 | $90.43 | $90.43 | 204,862 |
| 2023-11-29 | $94.61 | $94.80 | $91.19 | $91.89 | $91.89 | 205,437 |
| 2023-11-28 | $95.03 | $95.03 | $93.25 | $93.56 | $93.56 | 100,340 |
| 2023-11-27 | $94.36 | $95.26 | $93.46 | $95.15 | $95.15 | 128,695 |
| 2023-11-24 | $93.34 | $94.60 | $93.34 | $94.54 | $94.54 | 51,893 |
| 2023-11-22 | $94.34 | $94.67 | $93.05 | $93.43 | $93.43 | 104,929 |
| 2023-11-21 | $94.19 | $95.43 | $93.16 | $93.38 | $93.38 | 171,613 |
| 2023-11-20 | $94.53 | $95.55 | $93.55 | $95.35 | $95.35 | 137,503 |
| 2023-11-17 | $93.60 | $95.61 | $92.85 | $94.53 | $94.53 | 161,223 |
| 2023-11-16 | $93.18 | $93.38 | $90.77 | $92.09 | $92.09 | 127,911 |
| 2023-11-15 | $90.79 | $94.40 | $90.79 | $93.68 | $93.68 | 275,036 |
| 2023-11-14 | $87.51 | $90.57 | $86.83 | $90.20 | $90.20 | 145,221 |
| 2023-11-13 | $85.00 | $85.28 | $84.37 | $84.66 | $84.66 | 97,624 |
| 2023-11-10 | $84.38 | $86.78 | $83.73 | $85.83 | $85.83 | 111,729 |
| 2023-11-09 | $86.86 | $86.86 | $84.04 | $84.45 | $84.45 | 120,369 |
| 2023-11-08 | $86.05 | $86.64 | $85.33 | $86.04 | $86.04 | 165,077 |
| 2023-11-07 | $86.61 | $87.11 | $85.29 | $85.77 | $85.77 | 108,305 |
| 2023-11-06 | $87.21 | $87.50 | $86.41 | $86.63 | $86.63 | 137,302 |
| 2023-11-03 | $87.05 | $90.00 | $86.83 | $88.59 | $88.59 | 214,326 |
| 2023-11-02 | $85.00 | $86.11 | $84.50 | $85.94 | $85.94 | 97,891 |
| 2023-11-01 | $83.75 | $84.11 | $82.33 | $83.80 | $83.80 | 146,637 |
| 2023-10-31 | $85.29 | $85.55 | $84.15 | $84.40 | $84.40 | 133,503 |
| 2023-10-30 | $87.19 | $87.19 | $85.14 | $85.67 | $85.67 | 143,371 |
| 2023-10-27 | $87.64 | $88.47 | $84.93 | $85.90 | $85.90 | 159,011 |
| 2023-10-26 | $89.00 | $89.42 | $87.60 | $88.01 | $88.01 | 67,211 |
| 2023-10-25 | $88.04 | $89.25 | $86.79 | $88.86 | $88.86 | 108,883 |
| 2023-10-24 | $90.27 | $90.38 | $88.27 | $88.57 | $88.57 | 82,644 |
| 2023-10-23 | $89.73 | $89.93 | $87.96 | $89.45 | $89.45 | 150,789 |
| 2023-10-20 | $91.45 | $91.71 | $88.89 | $89.33 | $89.33 | 168,021 |
| 2023-10-19 | $93.65 | $94.33 | $90.74 | $90.99 | $90.99 | 183,243 |
| 2023-10-18 | $94.03 | $95.14 | $93.08 | $94.50 | $94.50 | 130,983 |
| 2023-10-17 | $92.71 | $97.72 | $92.71 | $94.92 | $94.92 | 279,931 |
| 2023-10-16 | $90.48 | $93.17 | $90.17 | $92.94 | $92.94 | 126,104 |
| 2023-10-13 | $91.16 | $91.23 | $89.10 | $89.88 | $89.88 | 131,903 |
| 2023-10-12 | $93.07 | $93.07 | $90.74 | $91.41 | $91.41 | 200,252 |
| 2023-10-11 | $93.66 | $95.15 | $92.60 | $93.05 | $92.39 | 111,100 |
| 2023-10-10 | $92.85 | $94.78 | $92.66 | $93.87 | $93.21 | 96,115 |
| 2023-10-09 | $92.54 | $93.19 | $91.84 | $92.54 | $91.89 | 141,480 |
| 2023-10-06 | $92.81 | $94.62 | $92.53 | $93.54 | $92.88 | 95,925 |
| 2023-10-05 | $94.47 | $94.85 | $92.86 | $93.83 | $93.17 | 128,797 |
| 2023-10-04 | $94.20 | $95.46 | $92.74 | $94.77 | $94.10 | 167,064 |
| 2023-10-03 | $95.99 | $96.71 | $93.06 | $94.10 | $93.44 | 134,334 |
| 2023-10-02 | $96.27 | $97.97 | $95.64 | $96.90 | $96.22 | 143,452 |
| 2023-09-29 | $97.58 | $98.41 | $95.69 | $96.13 | $96.13 | 133,707 |
| 2023-09-28 | $93.50 | $97.05 | $93.50 | $96.80 | $96.80 | 133,784 |
| 2023-09-27 | $94.00 | $94.90 | $92.79 | $93.94 | $93.94 | 111,802 |
| 2023-09-26 | $93.52 | $94.40 | $93.14 | $93.14 | $93.14 | 94,203 |
| 2023-09-25 | $93.22 | $95.04 | $93.08 | $94.03 | $94.03 | 127,887 |
| 2023-09-22 | $95.72 | $96.63 | $93.93 | $93.96 | $93.96 | 111,187 |
| 2023-09-21 | $96.96 | $97.15 | $95.50 | $95.85 | $95.85 | 193,577 |
| 2023-09-20 | $97.98 | $99.60 | $97.71 | $97.75 | $97.75 | 169,928 |
| 2023-09-19 | $96.41 | $98.55 | $96.17 | $97.99 | $97.99 | 131,133 |
| 2023-09-18 | $97.71 | $97.71 | $95.43 | $96.20 | $96.20 | 148,817 |
| 2023-09-15 | $96.02 | $98.88 | $95.97 | $97.80 | $97.80 | 477,169 |
| 2023-09-14 | $93.81 | $96.14 | $93.48 | $96.13 | $96.13 | 216,321 |
| 2023-09-13 | $92.67 | $93.37 | $91.03 | $93.11 | $93.11 | 224,762 |
| 2023-09-12 | $94.54 | $95.13 | $91.50 | $92.39 | $92.39 | 279,050 |
| 2023-09-11 | $96.70 | $96.89 | $94.87 | $95.34 | $95.34 | 143,822 |
| 2023-09-08 | $96.40 | $96.54 | $95.14 | $95.35 | $95.35 | 131,110 |
| 2023-09-07 | $95.35 | $96.93 | $94.83 | $96.62 | $96.62 | 197,481 |
| 2023-09-06 | $98.23 | $99.62 | $95.01 | $95.46 | $95.46 | 188,064 |
| 2023-09-05 | $100.53 | $100.86 | $98.10 | $98.36 | $98.36 | 303,598 |
| 2023-09-01 | $97.98 | $103.42 | $95.57 | $102.09 | $102.09 | 548,318 |
| 2023-08-31 | $101.48 | $102.58 | $100.84 | $100.99 | $100.99 | 196,217 |
| 2023-08-30 | $102.21 | $102.95 | $101.26 | $101.34 | $101.34 | 213,723 |
| 2023-08-29 | $101.80 | $103.08 | $101.13 | $102.78 | $102.78 | 161,461 |
| 2023-08-28 | $102.04 | $103.99 | $101.22 | $101.96 | $101.96 | 184,646 |
| 2023-08-25 | $101.08 | $102.50 | $99.93 | $101.47 | $101.47 | 231,102 |
| 2023-08-24 | $102.47 | $104.47 | $99.84 | $100.13 | $100.13 | 216,115 |
| 2023-08-23 | $102.10 | $102.75 | $99.72 | $102.21 | $102.21 | 259,201 |
| 2023-08-22 | $101.67 | $103.39 | $100.99 | $103.30 | $103.30 | 231,184 |
| 2023-08-21 | $101.98 | $102.55 | $100.64 | $101.19 | $101.19 | 182,807 |
| 2023-08-18 | $101.30 | $102.47 | $101.30 | $101.98 | $101.98 | 92,526 |
| 2023-08-17 | $101.98 | $103.24 | $101.51 | $101.80 | $101.80 | 115,606 |
| 2023-08-16 | $103.49 | $105.45 | $101.94 | $102.03 | $102.03 | 116,640 |
| 2023-08-15 | $103.00 | $104.63 | $102.42 | $103.83 | $103.83 | 126,514 |
| 2023-08-14 | $104.49 | $105.00 | $103.17 | $103.68 | $103.68 | 161,939 |
| 2023-08-11 | $105.90 | $106.66 | $104.84 | $104.93 | $104.93 | 201,209 |
| 2023-08-10 | $106.88 | $107.83 | $105.56 | $106.33 | $106.33 | 195,969 |
| 2023-08-09 | $106.47 | $106.91 | $105.08 | $106.29 | $106.29 | 137,923 |
| 2023-08-08 | $106.23 | $106.50 | $103.23 | $106.16 | $106.16 | 179,609 |
| 2023-08-07 | $106.96 | $107.79 | $106.21 | $107.40 | $107.40 | 113,601 |
| 2023-08-04 | $105.30 | $107.10 | $105.06 | $105.99 | $105.99 | 144,521 |
| 2023-08-03 | $105.74 | $106.50 | $104.34 | $105.13 | $105.13 | 151,934 |
| 2023-08-02 | $104.58 | $106.78 | $104.04 | $106.26 | $106.26 | 133,808 |
| 2023-08-01 | $106.88 | $108.69 | $106.06 | $106.09 | $106.09 | 169,730 |
| 2023-07-31 | $107.88 | $108.96 | $106.44 | $107.85 | $107.85 | 282,439 |
| 2023-07-28 | $106.92 | $108.26 | $106.62 | $107.11 | $107.11 | 105,999 |
| 2023-07-27 | $105.47 | $106.74 | $104.64 | $105.65 | $105.65 | 165,948 |
| 2023-07-26 | $105.46 | $106.87 | $103.41 | $104.65 | $104.65 | 147,002 |
| 2023-07-25 | $106.84 | $107.56 | $104.84 | $105.25 | $105.25 | 170,140 |
| 2023-07-24 | $106.95 | $108.54 | $106.95 | $107.07 | $107.07 | 218,249 |
| 2023-07-21 | $110.29 | $111.12 | $106.68 | $106.68 | $106.68 | 197,342 |
| 2023-07-20 | $108.18 | $109.66 | $107.23 | $109.50 | $109.50 | 173,626 |
| 2023-07-19 | $105.76 | $108.10 | $104.99 | $107.98 | $107.98 | 222,053 |
| 2023-07-18 | $104.32 | $106.43 | $104.31 | $106.02 | $106.02 | 200,923 |
| 2023-07-17 | $102.34 | $104.62 | $101.20 | $104.51 | $104.51 | 160,243 |
| 2023-07-14 | $103.25 | $103.57 | $100.39 | $101.76 | $101.76 | 114,949 |
| 2023-07-13 | $103.29 | $103.89 | $101.99 | $103.25 | $103.25 | 122,723 |
| 2023-07-12 | $105.25 | $105.56 | $103.99 | $104.29 | $103.64 | 157,816 |
| 2023-07-11 | $101.35 | $103.69 | $100.99 | $103.61 | $102.96 | 145,095 |
| 2023-07-10 | $99.36 | $102.53 | $99.36 | $101.34 | $100.71 | 203,751 |
| 2023-07-07 | $99.28 | $100.73 | $99.17 | $99.63 | $99.63 | 152,173 |
| 2023-07-06 | $99.35 | $100.05 | $97.82 | $99.37 | $99.37 | 170,246 |
| 2023-07-05 | $102.50 | $102.69 | $99.71 | $100.64 | $100.64 | 264,883 |
| 2023-07-03 | $98.77 | $103.90 | $98.77 | $103.90 | $103.90 | 151,445 |
| 2023-06-30 | $98.12 | $99.11 | $97.72 | $98.42 | $98.42 | 181,086 |
| 2023-06-29 | $96.16 | $98.10 | $96.16 | $97.68 | $97.68 | 190,254 |
| 2023-06-28 | $96.14 | $96.14 | $93.50 | $95.96 | $95.96 | 346,518 |
| 2023-06-27 | $96.15 | $98.09 | $95.54 | $96.54 | $96.54 | 190,881 |
| 2023-06-26 | $94.13 | $97.07 | $94.13 | $95.88 | $95.88 | 303,069 |
| 2023-06-23 | $96.05 | $96.61 | $93.30 | $93.37 | $93.37 | 548,541 |
| 2023-06-22 | $100.49 | $100.55 | $96.94 | $97.14 | $97.14 | 275,513 |
| 2023-06-21 | $98.92 | $101.31 | $98.87 | $100.62 | $100.62 | 187,316 |
| 2023-06-20 | $99.09 | $100.50 | $97.46 | $98.97 | $98.97 | 367,734 |
| 2023-06-16 | $103.23 | $103.23 | $98.02 | $99.01 | $99.01 | 427,768 |
| 2023-06-15 | $100.96 | $102.64 | $100.08 | $102.57 | $102.57 | 182,986 |
| 2023-06-14 | $100.99 | $102.92 | $100.19 | $101.47 | $101.47 | 242,486 |
| 2023-06-13 | $100.41 | $101.19 | $98.58 | $100.76 | $100.76 | 233,077 |
| 2023-06-12 | $99.98 | $101.99 | $98.32 | $100.71 | $100.71 | 259,349 |
| 2023-06-09 | $101.38 | $101.38 | $96.85 | $99.03 | $99.03 | 393,913 |
| 2023-06-08 | $98.64 | $102.92 | $96.37 | $101.00 | $101.00 | 803,139 |
| 2023-06-07 | $104.88 | $107.93 | $104.61 | $107.21 | $107.21 | 400,721 |
| 2023-06-06 | $99.78 | $105.26 | $99.78 | $103.38 | $103.38 | 291,072 |
| 2023-06-05 | $98.74 | $99.73 | $95.50 | $99.05 | $99.05 | 269,273 |
| 2023-06-02 | $98.08 | $100.18 | $97.30 | $99.79 | $99.79 | 371,026 |
| 2023-06-01 | $99.82 | $99.82 | $96.23 | $96.27 | $96.27 | 260,510 |
| 2023-05-31 | $101.00 | $101.00 | $98.10 | $99.94 | $99.94 | 231,186 |
| 2023-05-30 | $106.28 | $106.28 | $101.30 | $101.31 | $101.31 | 183,834 |
| 2023-05-26 | $101.83 | $106.49 | $101.83 | $106.00 | $106.00 | 159,212 |
| 2023-05-25 | $102.29 | $103.68 | $101.57 | $102.63 | $102.63 | 208,280 |
| 2023-05-24 | $105.61 | $105.64 | $101.59 | $102.59 | $102.59 | 138,423 |
| 2023-05-23 | $103.91 | $105.73 | $103.00 | $105.21 | $105.21 | 179,764 |
| 2023-05-22 | $103.53 | $105.20 | $103.17 | $104.56 | $104.56 | 116,410 |
| 2023-05-19 | $109.31 | $109.49 | $102.29 | $103.37 | $103.37 | 232,226 |
| 2023-05-18 | $108.48 | $110.23 | $108.48 | $109.29 | $109.29 | 188,268 |
| 2023-05-17 | $107.44 | $109.59 | $106.46 | $109.00 | $109.00 | 212,338 |
| 2023-05-16 | $108.31 | $108.87 | $106.85 | $106.87 | $106.87 | 177,590 |
| 2023-05-15 | $107.99 | $110.49 | $107.53 | $109.06 | $109.06 | 122,311 |
| 2023-05-12 | $107.60 | $109.07 | $106.78 | $107.59 | $107.59 | 130,574 |
| 2023-05-11 | $105.95 | $108.00 | $105.78 | $107.27 | $107.27 | 112,275 |
| 2023-05-10 | $107.61 | $107.91 | $104.21 | $106.01 | $106.01 | 209,010 |
| 2023-05-09 | $104.90 | $107.67 | $104.75 | $105.62 | $105.62 | 115,307 |
| 2023-05-08 | $105.62 | $106.61 | $104.35 | $105.54 | $105.54 | 135,126 |
| 2023-05-05 | $101.42 | $104.88 | $101.42 | $104.87 | $104.87 | 116,115 |
| 2023-05-04 | $103.30 | $103.30 | $98.73 | $99.95 | $99.95 | 153,063 |
| 2023-05-03 | $103.44 | $106.24 | $103.44 | $104.51 | $104.51 | 173,990 |
| 2023-05-02 | $104.28 | $105.00 | $101.91 | $103.59 | $103.59 | 244,196 |
| 2023-05-01 | $103.57 | $105.89 | $103.57 | $105.29 | $105.29 | 113,518 |
| 2023-04-28 | $100.66 | $103.31 | $100.66 | $103.19 | $103.19 | 101,797 |
| 2023-04-27 | $101.18 | $101.21 | $98.65 | $101.01 | $101.01 | 94,256 |
| 2023-04-26 | $100.42 | $102.37 | $100.23 | $100.89 | $100.89 | 176,307 |
| 2023-04-25 | $105.15 | $106.79 | $100.70 | $100.99 | $100.99 | 195,919 |
| 2023-04-24 | $105.96 | $107.85 | $105.65 | $106.31 | $106.31 | 200,575 |
| 2023-04-21 | $105.60 | $106.15 | $104.74 | $106.00 | $106.00 | 126,088 |
| 2023-04-20 | $104.98 | $106.57 | $104.74 | $105.50 | $105.50 | 115,734 |
| 2023-04-19 | $106.00 | $106.82 | $104.21 | $105.59 | $105.59 | 152,614 |
| 2023-04-18 | $104.17 | $106.64 | $103.07 | $106.32 | $106.32 | 183,207 |
| 2023-04-17 | $101.50 | $103.79 | $101.15 | $103.61 | $103.61 | 145,170 |
| 2023-04-14 | $101.06 | $102.60 | $100.47 | $101.36 | $101.36 | 79,463 |
| 2023-04-13 | $100.31 | $100.56 | $98.70 | $100.40 | $100.40 | 106,752 |
| 2023-04-12 | $103.02 | $103.02 | $99.83 | $100.33 | $99.68 | 135,029 |
| 2023-04-11 | $100.88 | $102.89 | $100.88 | $102.04 | $101.38 | 102,875 |
| 2023-04-10 | $98.74 | $101.31 | $98.21 | $100.70 | $100.05 | 143,467 |
| 2023-04-06 | $100.81 | $101.49 | $99.06 | $99.15 | $99.15 | 124,840 |
| 2023-04-05 | $103.89 | $104.72 | $101.00 | $101.25 | $101.25 | 178,542 |
| 2023-04-04 | $107.13 | $107.51 | $103.66 | $104.87 | $104.87 | 144,434 |
| 2023-04-03 | $105.28 | $106.50 | $103.32 | $106.44 | $106.44 | 183,633 |
| 2023-03-31 | $103.42 | $106.34 | $103.42 | $105.59 | $105.59 | 244,048 |
| 2023-03-30 | $104.16 | $104.59 | $102.59 | $102.77 | $102.77 | 130,200 |
| 2023-03-29 | $105.00 | $105.29 | $101.93 | $103.27 | $103.27 | 147,743 |
| 2023-03-28 | $102.16 | $105.04 | $101.73 | $104.36 | $104.36 | 158,713 |
| 2023-03-27 | $102.31 | $103.88 | $100.67 | $101.83 | $101.83 | 334,097 |
| 2023-03-24 | $110.30 | $112.00 | $97.35 | $101.72 | $101.72 | 787,344 |
| 2023-03-23 | $117.85 | $119.60 | $113.76 | $116.47 | $116.47 | 263,179 |
| 2023-03-22 | $116.76 | $119.54 | $116.56 | $117.39 | $117.39 | 195,512 |
| 2023-03-21 | $118.00 | $120.08 | $117.06 | $117.11 | $117.11 | 125,783 |
| 2023-03-20 | $116.40 | $119.22 | $115.40 | $115.60 | $115.60 | 193,114 |
| 2023-03-17 | $116.90 | $117.59 | $113.94 | $115.22 | $115.22 | 394,240 |
| 2023-03-16 | $111.50 | $117.86 | $111.50 | $117.42 | $117.42 | 157,375 |
| 2023-03-15 | $110.47 | $113.82 | $108.61 | $113.65 | $113.65 | 267,485 |
| 2023-03-14 | $111.81 | $115.09 | $110.54 | $114.08 | $114.08 | 218,354 |
| 2023-03-13 | $108.36 | $110.35 | $106.00 | $109.21 | $109.21 | 217,891 |
| 2023-03-10 | $112.69 | $113.03 | $108.61 | $110.97 | $110.97 | 178,051 |
| 2023-03-09 | $115.29 | $115.59 | $112.55 | $113.22 | $113.22 | 127,094 |
| 2023-03-08 | $115.66 | $116.51 | $113.92 | $115.24 | $115.24 | 81,636 |
| 2023-03-07 | $115.85 | $117.21 | $115.12 | $115.22 | $115.22 | 87,588 |
| 2023-03-06 | $120.40 | $120.40 | $115.16 | $115.73 | $115.73 | 218,216 |
| 2023-03-03 | $117.26 | $121.12 | $115.55 | $120.47 | $120.47 | 128,906 |
| 2023-03-02 | $115.74 | $118.47 | $115.73 | $116.62 | $116.62 | 130,474 |
| 2023-03-01 | $117.17 | $118.99 | $114.98 | $116.67 | $116.67 | 131,388 |
| 2023-02-28 | $116.16 | $119.28 | $116.16 | $117.61 | $117.61 | 139,267 |
| 2023-02-27 | $116.96 | $117.76 | $115.13 | $116.14 | $116.14 | 97,396 |
| 2023-02-24 | $114.45 | $115.74 | $113.04 | $115.70 | $115.70 | 74,124 |
| 2023-02-23 | $117.26 | $118.39 | $115.20 | $116.35 | $116.35 | 82,971 |
| 2023-02-22 | $113.78 | $116.61 | $113.43 | $116.51 | $116.51 | 117,536 |
| 2023-02-21 | $116.51 | $118.03 | $113.55 | $114.00 | $114.00 | 179,840 |
| 2023-02-17 | $116.83 | $118.69 | $116.05 | $118.52 | $118.52 | 87,665 |
| 2023-02-16 | $116.04 | $118.08 | $115.67 | $116.92 | $116.92 | 102,090 |
| 2023-02-15 | $115.57 | $117.82 | $115.50 | $117.60 | $117.60 | 62,790 |
| 2023-02-14 | $116.46 | $117.50 | $115.12 | $116.62 | $116.62 | 77,601 |
| 2023-02-13 | $113.91 | $117.77 | $112.66 | $117.55 | $117.55 | 92,758 |
| 2023-02-10 | $111.66 | $114.62 | $110.25 | $114.06 | $114.06 | 126,088 |
| 2023-02-09 | $112.01 | $113.68 | $111.48 | $112.52 | $112.52 | 164,681 |
| 2023-02-08 | $114.73 | $115.31 | $109.56 | $110.24 | $110.24 | 211,780 |
| 2023-02-07 | $117.66 | $117.66 | $114.02 | $116.06 | $116.06 | 102,087 |
| 2023-02-06 | $118.57 | $119.13 | $116.01 | $118.19 | $118.19 | 124,530 |
| 2023-02-03 | $120.27 | $123.37 | $119.04 | $119.04 | $119.04 | 156,538 |
| 2023-02-02 | $119.33 | $122.11 | $118.68 | $121.75 | $121.75 | 146,058 |
| 2023-02-01 | $116.68 | $119.57 | $115.14 | $118.11 | $118.11 | 124,753 |
| 2023-01-31 | $115.95 | $118.87 | $115.95 | $117.22 | $117.22 | 183,832 |
| 2023-01-30 | $116.74 | $117.61 | $115.38 | $115.68 | $115.68 | 106,279 |
| 2023-01-27 | $114.29 | $117.26 | $114.05 | $117.23 | $117.23 | 120,318 |
| 2023-01-26 | $114.92 | $115.90 | $112.81 | $114.41 | $114.41 | 92,155 |
| 2023-01-25 | $113.00 | $114.62 | $112.45 | $114.30 | $114.30 | 108,395 |
| 2023-01-24 | $110.58 | $113.26 | $110.58 | $113.09 | $113.09 | 91,583 |
| 2023-01-23 | $109.00 | $111.67 | $107.92 | $111.05 | $111.05 | 116,423 |
| 2023-01-20 | $106.00 | $109.40 | $104.91 | $109.38 | $109.38 | 123,372 |
| 2023-01-19 | $105.53 | $105.89 | $104.10 | $105.57 | $105.57 | 121,652 |
| 2023-01-18 | $106.06 | $107.61 | $105.83 | $105.83 | $105.83 | 95,063 |
| 2023-01-17 | $106.79 | $106.98 | $105.32 | $106.10 | $106.10 | 132,856 |
| 2023-01-13 | $104.67 | $107.71 | $104.67 | $107.16 | $107.16 | 108,023 |
| 2023-01-12 | $106.27 | $106.27 | $104.06 | $105.22 | $105.22 | 110,558 |
| 2023-01-11 | $106.21 | $107.00 | $105.34 | $105.92 | $105.37 | 138,072 |
| 2023-01-10 | $101.56 | $106.45 | $101.51 | $106.24 | $105.69 | 227,443 |
| 2023-01-09 | $99.74 | $103.28 | $98.30 | $102.53 | $102.00 | 293,483 |
| 2023-01-06 | $95.59 | $99.09 | $94.55 | $98.62 | $98.11 | 172,226 |
| 2023-01-05 | $93.57 | $95.14 | $92.74 | $94.36 | $93.87 | 121,999 |
| 2023-01-04 | $93.54 | $95.50 | $92.43 | $94.15 | $93.66 | 179,368 |
| 2023-01-03 | $94.25 | $94.43 | $91.82 | $92.12 | $91.64 | 251,066 |
| 2022-12-30 | $94.97 | $95.43 | $92.65 | $93.18 | $93.18 | 149,383 |
| 2022-12-29 | $94.18 | $96.01 | $94.16 | $95.53 | $95.53 | 119,070 |
| 2022-12-28 | $96.47 | $96.63 | $93.00 | $93.34 | $93.34 | 105,559 |
| 2022-12-27 | $96.65 | $97.33 | $95.30 | $96.47 | $96.47 | 78,194 |
| 2022-12-23 | $96.17 | $96.31 | $94.52 | $96.07 | $96.07 | 64,159 |
| 2022-12-22 | $95.37 | $95.99 | $93.37 | $95.92 | $95.92 | 101,252 |
| 2022-12-21 | $95.34 | $97.76 | $94.22 | $96.81 | $96.81 | 137,292 |
| 2022-12-20 | $96.01 | $96.43 | $93.59 | $93.60 | $93.60 | 171,750 |
| 2022-12-19 | $98.55 | $98.55 | $95.84 | $96.24 | $96.24 | 191,459 |
| 2022-12-16 | $97.95 | $99.65 | $97.79 | $98.36 | $98.36 | 426,302 |
| 2022-12-15 | $101.00 | $101.23 | $98.76 | $99.71 | $99.71 | 152,850 |
| 2022-12-14 | $103.62 | $104.69 | $100.41 | $102.52 | $102.52 | 137,326 |
| 2022-12-13 | $105.93 | $107.43 | $102.66 | $103.46 | $103.46 | 229,458 |
| 2022-12-12 | $100.33 | $103.84 | $99.80 | $103.35 | $103.35 | 244,389 |
| 2022-12-09 | $100.42 | $103.08 | $100.09 | $100.80 | $100.80 | 284,332 |
| 2022-12-08 | $114.96 | $115.99 | $100.99 | $101.82 | $101.82 | 514,025 |
| 2022-12-07 | $108.25 | $110.55 | $106.27 | $108.19 | $108.19 | 301,222 |
| 2022-12-06 | $109.89 | $110.18 | $107.99 | $108.53 | $108.53 | 243,985 |
| 2022-12-05 | $113.84 | $114.11 | $109.41 | $109.89 | $109.89 | 155,068 |
| 2022-12-02 | $111.95 | $116.43 | $111.42 | $115.60 | $115.60 | 163,335 |
| 2022-12-01 | $112.36 | $113.99 | $111.74 | $113.51 | $113.51 | 127,267 |
| 2022-11-30 | $110.64 | $113.12 | $108.98 | $112.86 | $112.86 | 145,171 |
| 2022-11-29 | $111.36 | $112.29 | $110.81 | $111.00 | $111.00 | 92,268 |
| 2022-11-28 | $112.49 | $114.31 | $111.24 | $111.54 | $111.54 | 172,272 |
| 2022-11-25 | $114.10 | $114.98 | $112.82 | $112.99 | $112.99 | 43,121 |
| 2022-11-23 | $113.66 | $116.39 | $112.96 | $114.64 | $114.64 | 129,999 |
| 2022-11-22 | $109.97 | $114.98 | $108.90 | $114.51 | $114.51 | 173,738 |
| 2022-11-21 | $108.95 | $110.90 | $106.49 | $108.52 | $108.52 | 107,095 |
| 2022-11-18 | $110.25 | $110.92 | $108.39 | $108.99 | $108.99 | 91,412 |
| 2022-11-17 | $106.96 | $108.49 | $106.11 | $108.34 | $108.34 | 108,894 |
| 2022-11-16 | $110.06 | $110.80 | $107.33 | $107.72 | $107.72 | 175,257 |
| 2022-11-15 | $109.00 | $113.53 | $106.80 | $112.84 | $112.84 | 181,438 |
| 2022-11-14 | $104.62 | $108.52 | $104.62 | $106.89 | $106.89 | 221,217 |
| 2022-11-11 | $103.50 | $106.67 | $103.50 | $106.05 | $106.05 | 131,935 |
| 2022-11-10 | $96.78 | $103.89 | $96.78 | $103.29 | $103.29 | 213,762 |
| 2022-11-09 | $96.49 | $98.50 | $92.80 | $93.21 | $93.21 | 214,344 |
| 2022-11-08 | $99.80 | $99.80 | $96.28 | $97.53 | $97.53 | 213,942 |
| 2022-11-07 | $103.07 | $103.40 | $98.02 | $98.62 | $98.62 | 208,903 |
| 2022-11-04 | $101.81 | $102.58 | $99.26 | $101.76 | $101.76 | 151,279 |
| 2022-11-03 | $98.80 | $101.04 | $97.05 | $99.44 | $99.44 | 229,705 |
| 2022-11-02 | $101.60 | $104.02 | $98.85 | $99.15 | $99.15 | 242,480 |
| 2022-11-01 | $103.26 | $103.60 | $101.75 | $102.65 | $102.65 | 184,248 |
| 2022-10-31 | $100.15 | $102.30 | $98.67 | $101.73 | $101.73 | 157,076 |
| 2022-10-28 | $96.65 | $100.54 | $95.18 | $100.45 | $100.45 | 173,267 |
| 2022-10-27 | $97.77 | $99.51 | $95.63 | $96.19 | $96.19 | 165,834 |
| 2022-10-26 | $96.30 | $99.21 | $95.65 | $97.17 | $97.17 | 122,614 |
| 2022-10-25 | $94.20 | $97.25 | $94.20 | $96.72 | $96.72 | 147,428 |
| 2022-10-24 | $93.57 | $95.53 | $92.84 | $94.69 | $94.69 | 164,394 |
| 2022-10-21 | $91.12 | $94.14 | $90.85 | $93.48 | $93.48 | 155,000 |
| 2022-10-20 | $92.81 | $94.77 | $90.01 | $90.48 | $90.48 | 174,377 |
| 2022-10-19 | $93.60 | $94.45 | $91.92 | $93.08 | $93.08 | 194,384 |
| 2022-10-18 | $94.56 | $96.12 | $93.52 | $94.20 | $94.20 | 164,706 |
| 2022-10-17 | $90.55 | $93.41 | $90.43 | $92.99 | $92.99 | 191,728 |
| 2022-10-14 | $91.86 | $92.39 | $88.32 | $88.43 | $88.43 | 183,513 |
| 2022-10-13 | $87.95 | $91.95 | $86.81 | $91.26 | $91.26 | 221,007 |
| 2022-10-12 | $90.87 | $91.38 | $89.75 | $90.22 | $90.22 | 159,937 |
| 2022-10-11 | $88.82 | $92.87 | $87.96 | $90.91 | $90.91 | 254,419 |
| 2022-10-10 | $89.98 | $91.02 | $87.94 | $89.14 | $89.14 | 142,341 |
| 2022-10-07 | $90.31 | $90.92 | $88.33 | $89.51 | $89.51 | 211,717 |
| 2022-10-06 | $90.76 | $92.68 | $90.51 | $91.56 | $91.56 | 177,485 |
| 2022-10-05 | $88.52 | $91.50 | $87.49 | $91.14 | $91.14 | 260,194 |
| 2022-10-04 | $88.93 | $91.23 | $88.93 | $90.31 | $90.31 | 288,846 |
| 2022-10-03 | $90.25 | $90.30 | $85.59 | $86.99 | $86.99 | 410,945 |
| 2022-09-30 | $88.84 | $91.05 | $85.75 | $89.78 | $89.78 | 335,904 |
| 2022-09-29 | $92.57 | $92.57 | $88.97 | $89.82 | $89.82 | 223,677 |
| 2022-09-28 | $91.34 | $94.17 | $90.81 | $93.58 | $93.58 | 344,916 |
| 2022-09-27 | $90.02 | $92.08 | $89.03 | $90.94 | $90.94 | 276,843 |
| 2022-09-26 | $87.75 | $91.14 | $87.65 | $89.05 | $89.05 | 416,396 |
| 2022-09-23 | $89.74 | $90.70 | $87.12 | $87.84 | $87.84 | 365,140 |
| 2022-09-22 | $93.07 | $94.60 | $90.69 | $91.70 | $91.70 | 415,124 |
| 2022-09-21 | $97.40 | $98.61 | $92.16 | $92.19 | $92.19 | 461,810 |
| 2022-09-20 | $91.79 | $96.86 | $91.08 | $95.32 | $95.32 | 671,466 |
| 2022-09-19 | $86.43 | $90.34 | $86.43 | $90.02 | $90.02 | 262,309 |
| 2022-09-16 | $87.35 | $88.20 | $85.00 | $86.70 | $86.70 | 595,923 |
| 2022-09-15 | $86.24 | $89.07 | $86.23 | $88.78 | $88.78 | 376,641 |
| 2022-09-14 | $86.58 | $86.90 | $85.00 | $86.25 | $86.25 | 343,346 |
| 2022-09-13 | $89.56 | $90.10 | $86.33 | $86.64 | $86.64 | 375,574 |
| 2022-09-12 | $93.05 | $93.78 | $91.06 | $92.33 | $92.33 | 358,342 |
| 2022-09-09 | $90.60 | $93.43 | $90.60 | $92.11 | $92.11 | 211,281 |
| 2022-09-08 | $89.06 | $91.26 | $88.43 | $90.58 | $90.58 | 208,485 |
| 2022-09-07 | $90.54 | $91.92 | $89.45 | $90.14 | $90.14 | 336,105 |
| 2022-09-06 | $93.50 | $94.68 | $90.26 | $90.69 | $90.69 | 423,528 |
| 2022-09-02 | $97.27 | $99.22 | $92.55 | $92.89 | $92.89 | 867,288 |
| 2022-09-01 | $105.15 | $105.41 | $100.80 | $102.43 | $102.43 | 518,450 |
| 2022-08-31 | $109.87 | $109.87 | $106.13 | $106.73 | $106.73 | 401,463 |
| 2022-08-30 | $113.51 | $114.68 | $109.67 | $110.38 | $110.38 | 254,294 |
| 2022-08-29 | $112.00 | $114.43 | $111.46 | $113.93 | $113.93 | 133,787 |
| 2022-08-26 | $115.16 | $115.69 | $113.10 | $113.43 | $113.43 | 164,462 |
| 2022-08-25 | $114.50 | $117.63 | $114.06 | $115.23 | $115.23 | 191,288 |
| 2022-08-24 | $117.18 | $117.18 | $114.22 | $114.52 | $114.52 | 208,000 |
| 2022-08-23 | $117.96 | $119.50 | $117.30 | $117.42 | $117.42 | 194,159 |
| 2022-08-22 | $116.07 | $116.21 | $113.97 | $115.74 | $115.74 | 211,390 |
| 2022-08-19 | $117.63 | $118.54 | $114.90 | $117.97 | $117.97 | 248,198 |
| 2022-08-18 | $115.94 | $117.91 | $115.08 | $117.54 | $117.54 | 243,642 |
| 2022-08-17 | $114.91 | $117.33 | $113.89 | $116.38 | $116.38 | 301,779 |
| 2022-08-16 | $108.22 | $116.70 | $107.83 | $115.72 | $115.72 | 274,145 |
| 2022-08-15 | $105.03 | $108.48 | $104.27 | $108.37 | $108.37 | 167,557 |
| 2022-08-12 | $104.95 | $106.73 | $104.28 | $106.44 | $106.44 | 118,710 |
| 2022-08-11 | $104.60 | $106.87 | $103.97 | $104.63 | $104.63 | 191,014 |
| 2022-08-10 | $100.55 | $104.08 | $100.55 | $103.71 | $103.71 | 205,786 |
| 2022-08-09 | $100.08 | $100.08 | $98.03 | $98.80 | $98.80 | 180,689 |
| 2022-08-08 | $99.40 | $101.79 | $99.40 | $100.53 | $100.53 | 153,586 |
| 2022-08-05 | $97.51 | $99.65 | $96.95 | $99.00 | $99.00 | 90,467 |
| 2022-08-04 | $97.09 | $98.92 | $96.37 | $98.73 | $98.73 | 85,986 |
| 2022-08-03 | $95.15 | $97.43 | $94.58 | $96.62 | $96.62 | 91,908 |
| 2022-08-02 | $97.02 | $97.63 | $94.50 | $94.53 | $94.53 | 87,571 |
| 2022-08-01 | $94.60 | $97.72 | $93.71 | $96.94 | $96.94 | 211,743 |
| 2022-07-29 | $95.14 | $95.96 | $93.81 | $95.40 | $95.40 | 94,822 |
| 2022-07-28 | $93.79 | $95.65 | $92.50 | $95.24 | $95.24 | 106,247 |
| 2022-07-27 | $91.81 | $94.31 | $90.26 | $93.94 | $93.94 | 102,737 |
| 2022-07-26 | $92.39 | $93.16 | $90.21 | $91.32 | $91.32 | 156,917 |
| 2022-07-25 | $94.97 | $95.16 | $93.32 | $93.83 | $93.83 | 108,376 |
| 2022-07-22 | $95.11 | $95.84 | $93.24 | $93.91 | $93.91 | 81,488 |
| 2022-07-21 | $93.36 | $93.93 | $91.55 | $93.88 | $93.88 | 89,027 |
| 2022-07-20 | $91.33 | $92.92 | $90.73 | $92.85 | $92.85 | 106,600 |
| 2022-07-19 | $89.08 | $92.57 | $88.90 | $91.33 | $91.33 | 190,702 |
| 2022-07-18 | $86.67 | $88.09 | $86.50 | $87.75 | $87.75 | 233,089 |
| 2022-07-15 | $85.41 | $86.44 | $83.35 | $85.72 | $85.72 | 120,098 |
| 2022-07-14 | $83.61 | $84.44 | $82.47 | $83.39 | $83.39 | 125,505 |
| 2022-07-13 | $85.52 | $87.13 | $84.69 | $85.63 | $85.07 | 116,579 |
| 2022-07-12 | $86.27 | $88.15 | $85.98 | $86.54 | $85.97 | 142,322 |
| 2022-07-11 | $87.43 | $88.18 | $86.10 | $86.26 | $85.69 | 129,551 |
| 2022-07-08 | $89.19 | $89.47 | $87.16 | $88.48 | $87.90 | 156,834 |
| 2022-07-07 | $87.73 | $90.00 | $87.73 | $89.21 | $88.63 | 152,965 |
| 2022-07-06 | $88.43 | $89.57 | $87.18 | $87.74 | $87.17 | 167,752 |
| 2022-07-05 | $85.66 | $89.76 | $85.65 | $88.96 | $88.38 | 263,761 |
| 2022-07-01 | $88.00 | $89.47 | $86.20 | $87.46 | $86.89 | 256,894 |
| 2022-06-30 | $89.82 | $90.26 | $88.13 | $88.74 | $88.16 | 234,007 |
| 2022-06-29 | $93.83 | $93.93 | $89.40 | $90.81 | $90.21 | 117,662 |
| 2022-06-28 | $96.08 | $96.74 | $93.44 | $93.83 | $93.22 | 124,398 |
| 2022-06-27 | $96.05 | $96.75 | $94.54 | $95.33 | $94.71 | 204,271 |
| 2022-06-24 | $92.99 | $95.16 | $92.91 | $95.08 | $94.46 | 449,308 |
| 2022-06-23 | $90.93 | $92.62 | $89.91 | $92.36 | $91.75 | 128,294 |
| 2022-06-22 | $89.78 | $91.54 | $89.19 | $90.06 | $89.47 | 130,324 |
| 2022-06-21 | $90.25 | $91.39 | $87.93 | $90.86 | $90.26 | 202,855 |
| 2022-06-17 | $84.74 | $88.86 | $84.42 | $88.51 | $87.93 | 426,268 |
| 2022-06-16 | $89.52 | $89.52 | $82.14 | $83.70 | $83.15 | 303,221 |
| 2022-06-15 | $90.39 | $92.20 | $89.95 | $91.21 | $90.61 | 297,580 |
| 2022-06-14 | $88.77 | $89.91 | $88.25 | $88.95 | $88.37 | 348,123 |
| 2022-06-13 | $91.37 | $92.34 | $88.33 | $88.77 | $88.19 | 345,775 |
| 2022-06-10 | $95.44 | $96.91 | $93.55 | $93.91 | $93.29 | 248,069 |
| 2022-06-09 | $96.48 | $99.28 | $95.11 | $96.44 | $95.81 | 512,674 |
| 2022-06-08 | $91.44 | $93.24 | $91.01 | $91.88 | $91.28 | 350,061 |
| 2022-06-07 | $91.64 | $93.70 | $91.35 | $92.21 | $91.61 | 210,051 |
| 2022-06-06 | $95.07 | $95.26 | $93.25 | $93.80 | $93.19 | 225,470 |
| 2022-06-03 | $93.72 | $95.12 | $93.14 | $94.51 | $93.89 | 125,079 |
| 2022-06-02 | $92.18 | $94.15 | $92.18 | $94.05 | $93.43 | 152,440 |
| 2022-06-01 | $91.48 | $92.75 | $90.21 | $91.78 | $91.18 | 195,887 |
| 2022-05-31 | $90.46 | $92.18 | $89.08 | $91.16 | $90.56 | 252,920 |
| 2022-05-27 | $88.35 | $91.85 | $88.35 | $91.35 | $90.75 | 132,607 |
| 2022-05-26 | $85.68 | $89.80 | $85.68 | $88.35 | $87.77 | 172,858 |
| 2022-05-25 | $78.71 | $85.32 | $78.71 | $84.75 | $84.19 | 188,016 |
| 2022-05-24 | $82.69 | $82.69 | $77.81 | $79.34 | $78.82 | 207,488 |
| 2022-05-23 | $83.00 | $84.26 | $81.72 | $83.43 | $82.88 | 158,393 |
| 2022-05-20 | $84.11 | $84.11 | $80.15 | $82.59 | $82.05 | 178,683 |
| 2022-05-19 | $82.99 | $85.00 | $81.65 | $83.27 | $82.72 | 200,872 |
| 2022-05-18 | $85.10 | $85.87 | $82.25 | $83.67 | $83.12 | 231,758 |
| 2022-05-17 | $86.06 | $88.02 | $84.74 | $87.22 | $86.65 | 139,424 |
| 2022-05-16 | $83.21 | $85.40 | $82.22 | $85.01 | $84.45 | 137,344 |
| 2022-05-13 | $83.85 | $85.50 | $83.52 | $83.96 | $83.41 | 134,717 |
| 2022-05-12 | $80.00 | $83.62 | $80.00 | $82.96 | $82.42 | 168,751 |
| 2022-05-11 | $82.00 | $84.29 | $80.32 | $80.45 | $79.92 | 216,863 |
| 2022-05-10 | $83.62 | $84.56 | $80.83 | $81.80 | $81.26 | 163,842 |
| 2022-05-09 | $83.73 | $85.63 | $82.89 | $83.19 | $82.64 | 136,449 |
| 2022-05-06 | $86.07 | $87.80 | $84.14 | $85.05 | $84.49 | 202,398 |
| 2022-05-05 | $88.73 | $90.03 | $85.44 | $86.86 | $86.29 | 167,113 |
| 2022-05-04 | $89.58 | $90.58 | $86.48 | $90.13 | $89.54 | 169,993 |
| 2022-05-03 | $89.96 | $90.94 | $88.18 | $89.13 | $88.55 | 254,223 |
| 2022-05-02 | $89.51 | $91.44 | $88.42 | $90.03 | $89.44 | 191,762 |
| 2022-04-29 | $93.04 | $93.98 | $89.24 | $89.60 | $89.01 | 183,850 |
| 2022-04-28 | $93.42 | $94.50 | $91.17 | $93.92 | $93.30 | 110,607 |
| 2022-04-27 | $92.23 | $93.39 | $90.73 | $92.67 | $92.06 | 234,082 |
| 2022-04-26 | $94.44 | $95.01 | $92.20 | $92.69 | $92.08 | 141,461 |
| 2022-04-25 | $91.89 | $96.27 | $90.83 | $95.57 | $94.94 | 265,930 |
| 2022-04-22 | $94.71 | $96.08 | $92.15 | $92.55 | $91.94 | 233,126 |
| 2022-04-21 | $97.60 | $98.19 | $95.08 | $95.78 | $95.15 | 207,223 |
| 2022-04-20 | $97.01 | $98.17 | $95.77 | $96.73 | $96.10 | 155,570 |
| 2022-04-19 | $94.48 | $96.53 | $94.48 | $95.66 | $95.03 | 198,012 |
| 2022-04-18 | $92.30 | $94.85 | $91.85 | $94.09 | $93.47 | 268,596 |
| 2022-04-14 | $92.86 | $94.31 | $92.39 | $92.50 | $91.89 | 195,988 |
| 2022-04-13 | $90.59 | $93.00 | $90.59 | $92.51 | $91.90 | 158,324 |
| 2022-04-12 | $90.32 | $92.23 | $90.04 | $90.96 | $89.83 | 222,571 |
| 2022-04-11 | $90.66 | $91.55 | $88.40 | $89.25 | $88.14 | 211,126 |
| 2022-04-08 | $90.45 | $93.34 | $89.68 | $90.97 | $89.84 | 248,719 |
| 2022-04-07 | $89.09 | $90.02 | $87.36 | $89.44 | $88.33 | 345,220 |
| 2022-04-06 | $89.72 | $90.65 | $87.03 | $87.88 | $86.79 | 319,791 |
| 2022-04-05 | $91.62 | $92.28 | $89.04 | $90.85 | $89.72 | 276,907 |
| 2022-04-04 | $90.42 | $91.90 | $89.53 | $91.50 | $90.36 | 277,826 |
| 2022-04-01 | $91.06 | $91.25 | $89.63 | $90.12 | $89.00 | 346,898 |
| 2022-03-31 | $91.06 | $92.05 | $89.32 | $90.50 | $89.38 | 257,212 |
| 2022-03-30 | $94.08 | $94.08 | $90.55 | $91.08 | $89.95 | 181,830 |
| 2022-03-29 | $92.38 | $94.27 | $92.38 | $93.85 | $92.68 | 180,324 |
| 2022-03-28 | $91.26 | $91.50 | $89.52 | $91.09 | $89.96 | 209,108 |
| 2022-03-25 | $92.70 | $93.10 | $90.06 | $91.93 | $90.79 | 230,182 |
| 2022-03-24 | $88.50 | $93.47 | $86.50 | $91.91 | $90.77 | 973,051 |
| 2022-03-23 | $85.26 | $85.43 | $81.95 | $82.63 | $81.60 | 245,285 |
| 2022-03-22 | $87.25 | $88.00 | $85.04 | $85.57 | $84.51 | 221,966 |
| 2022-03-21 | $87.08 | $87.35 | $85.87 | $86.64 | $85.56 | 247,796 |
| 2022-03-18 | $85.89 | $87.02 | $84.25 | $86.91 | $85.83 | 333,778 |
| 2022-03-17 | $84.43 | $86.25 | $83.55 | $85.80 | $84.73 | 252,982 |
| 2022-03-16 | $84.36 | $87.64 | $83.48 | $84.12 | $83.07 | 285,958 |
| 2022-03-15 | $84.09 | $86.06 | $82.18 | $83.20 | $82.17 | 135,741 |
| 2022-03-14 | $83.77 | $85.16 | $83.02 | $83.28 | $82.25 | 154,915 |
| 2022-03-11 | $84.16 | $84.37 | $83.03 | $83.30 | $82.27 | 128,864 |
| 2022-03-10 | $84.10 | $85.61 | $83.29 | $83.68 | $82.64 | 119,001 |
| 2022-03-09 | $86.19 | $87.29 | $85.55 | $85.86 | $84.79 | 76,547 |
| 2022-03-08 | $83.18 | $86.04 | $83.10 | $84.29 | $83.24 | 192,387 |
| 2022-03-07 | $85.72 | $85.83 | $82.50 | $82.87 | $81.84 | 194,514 |
| 2022-03-04 | $86.82 | $87.21 | $83.70 | $85.33 | $84.27 | 155,864 |
| 2022-03-03 | $88.73 | $88.74 | $86.79 | $88.00 | $86.91 | 150,322 |
| 2022-03-02 | $85.87 | $89.23 | $85.87 | $88.58 | $87.48 | 141,555 |
| 2022-03-01 | $87.72 | $88.28 | $84.36 | $85.25 | $84.19 | 200,131 |
| 2022-02-28 | $86.27 | $88.78 | $86.27 | $88.39 | $87.29 | 127,233 |
| 2022-02-25 | $85.43 | $87.73 | $84.70 | $87.26 | $86.18 | 133,299 |
| 2022-02-24 | $82.21 | $86.59 | $81.56 | $85.25 | $84.19 | 239,137 |
| 2022-02-23 | $84.72 | $85.00 | $83.40 | $83.55 | $82.51 | 193,925 |
| 2022-02-22 | $85.08 | $86.53 | $83.33 | $83.63 | $82.59 | 145,541 |
| 2022-02-18 | $85.22 | $86.95 | $84.28 | $85.34 | $84.28 | 104,929 |
| 2022-02-17 | $86.15 | $87.27 | $85.18 | $85.44 | $84.38 | 159,944 |
| 2022-02-16 | $86.95 | $87.60 | $84.69 | $86.56 | $85.48 | 190,443 |
| 2022-02-15 | $86.47 | $88.31 | $86.47 | $87.63 | $86.54 | 86,160 |
| 2022-02-14 | $86.12 | $88.50 | $85.01 | $85.47 | $84.41 | 133,442 |
| 2022-02-11 | $87.07 | $87.72 | $84.64 | $86.34 | $85.27 | 158,657 |
| 2022-02-10 | $85.31 | $87.59 | $85.31 | $86.59 | $85.51 | 207,119 |
| 2022-02-09 | $87.00 | $88.85 | $86.47 | $87.16 | $86.08 | 167,575 |
| 2022-02-08 | $83.29 | $86.85 | $83.29 | $86.63 | $85.55 | 102,170 |
| 2022-02-07 | $81.77 | $83.99 | $81.32 | $83.60 | $82.56 | 116,625 |
| 2022-02-04 | $82.17 | $82.93 | $81.01 | $82.34 | $81.32 | 147,210 |
| 2022-02-03 | $83.70 | $84.76 | $82.58 | $82.75 | $81.72 | 105,953 |
| 2022-02-02 | $84.12 | $85.14 | $82.50 | $84.56 | $83.51 | 146,924 |
| 2022-02-01 | $81.27 | $85.15 | $81.27 | $84.33 | $83.28 | 192,972 |
| 2022-01-31 | $78.34 | $82.54 | $76.21 | $82.39 | $81.37 | 297,389 |
| 2022-01-28 | $85.02 | $85.56 | $79.03 | $80.95 | $79.94 | 309,852 |
| 2022-01-27 | $87.45 | $89.65 | $87.28 | $87.87 | $86.78 | 74,894 |
| 2022-01-26 | $91.02 | $91.82 | $86.40 | $87.41 | $86.32 | 120,951 |
| 2022-01-25 | $89.56 | $90.97 | $88.10 | $89.72 | $88.61 | 133,993 |
| 2022-01-24 | $86.42 | $91.39 | $85.96 | $91.23 | $90.10 | 174,307 |
| 2022-01-21 | $88.22 | $90.58 | $86.97 | $88.05 | $86.96 | 139,245 |
| 2022-01-20 | $92.39 | $93.76 | $88.27 | $88.45 | $87.35 | 124,770 |
| 2022-01-19 | $93.13 | $93.23 | $91.41 | $92.21 | $91.06 | 114,645 |
| 2022-01-18 | $92.74 | $93.74 | $92.24 | $92.31 | $91.16 | 92,320 |
| 2022-01-14 | $94.67 | $95.77 | $92.85 | $93.81 | $92.64 | 74,052 |
| 2022-01-13 | $96.09 | $97.92 | $95.68 | $96.10 | $94.91 | 65,551 |
| 2022-01-12 | $96.60 | $97.35 | $94.54 | $95.72 | $94.12 | 124,014 |
| 2022-01-11 | $95.86 | $96.87 | $94.74 | $96.42 | $94.81 | 115,587 |
| 2022-01-10 | $96.61 | $96.84 | $94.20 | $96.72 | $95.10 | 155,451 |
| 2022-01-07 | $99.79 | $100.83 | $97.83 | $97.87 | $96.23 | 94,787 |
| 2022-01-06 | $99.83 | $101.40 | $97.65 | $100.43 | $98.75 | 98,665 |
| 2022-01-05 | $100.62 | $102.85 | $99.36 | $99.46 | $97.80 | 200,455 |
| 2022-01-04 | $100.44 | $102.54 | $99.13 | $99.57 | $97.91 | 303,375 |
| 2022-01-03 | $101.87 | $104.04 | $99.12 | $99.64 | $97.97 | 191,441 |
| 2021-12-31 | $101.58 | $102.54 | $99.70 | $101.52 | $99.82 | 48,816 |
| 2021-12-30 | $101.37 | $102.31 | $100.93 | $101.20 | $99.51 | 47,381 |
| 2021-12-29 | $99.48 | $101.37 | $98.29 | $100.81 | $99.12 | 59,501 |
| 2021-12-28 | $98.98 | $100.49 | $98.98 | $99.18 | $97.52 | 70,873 |
| 2021-12-27 | $96.83 | $99.28 | $95.74 | $99.23 | $97.57 | 100,012 |
| 2021-12-23 | $96.52 | $96.99 | $95.09 | $96.00 | $94.39 | 55,825 |
| 2021-12-22 | $95.86 | $96.90 | $95.86 | $96.58 | $94.97 | 63,933 |
| 2021-12-21 | $94.41 | $96.89 | $94.41 | $96.00 | $94.39 | 122,431 |
| 2021-12-20 | $95.10 | $95.10 | $91.04 | $92.80 | $91.25 | 130,362 |
| 2021-12-17 | $93.70 | $97.47 | $92.23 | $96.45 | $94.84 | 501,880 |
| 2021-12-16 | $98.81 | $98.81 | $94.07 | $94.13 | $92.56 | 98,314 |
| 2021-12-15 | $96.98 | $97.70 | $94.50 | $97.44 | $95.81 | 141,137 |
| 2021-12-14 | $96.89 | $98.47 | $96.12 | $96.98 | $95.36 | 158,955 |
| 2021-12-13 | $99.69 | $99.73 | $95.01 | $96.37 | $94.76 | 107,996 |
| 2021-12-10 | $102.04 | $102.04 | $99.47 | $99.56 | $97.90 | 105,916 |
| 2021-12-09 | $109.62 | $109.62 | $100.27 | $100.54 | $98.86 | 243,750 |
| 2021-12-08 | $106.26 | $107.70 | $104.06 | $104.60 | $102.85 | 218,244 |
| 2021-12-07 | $103.37 | $107.28 | $103.37 | $106.30 | $104.52 | 121,011 |
| 2021-12-06 | $100.04 | $102.98 | $97.63 | $102.72 | $101.00 | 134,133 |
| 2021-12-03 | $97.12 | $98.80 | $95.75 | $98.00 | $96.36 | 187,262 |
| 2021-12-02 | $96.52 | $97.92 | $95.99 | $97.19 | $95.56 | 79,555 |
| 2021-12-01 | $98.35 | $100.97 | $95.48 | $95.62 | $94.02 | 102,030 |
| 2021-11-30 | $97.84 | $98.63 | $95.00 | $95.54 | $93.94 | 113,767 |
| 2021-11-29 | $101.73 | $101.82 | $98.04 | $98.95 | $97.30 | 110,059 |
| 2021-11-26 | $100.96 | $101.00 | $96.18 | $99.66 | $97.99 | 54,243 |
| 2021-11-24 | $107.00 | $107.00 | $103.36 | $103.58 | $101.85 | 95,280 |
| 2021-11-23 | $108.54 | $109.47 | $106.93 | $107.84 | $106.04 | 55,712 |
| 2021-11-22 | $107.26 | $110.37 | $107.05 | $108.75 | $106.93 | 88,518 |
| 2021-11-19 | $105.88 | $109.67 | $104.14 | $106.43 | $104.65 | 219,042 |
| 2021-11-18 | $104.90 | $107.47 | $103.92 | $106.92 | $105.13 | 77,273 |
| 2021-11-17 | $103.80 | $104.87 | $103.45 | $104.46 | $102.71 | 57,644 |
| 2021-11-16 | $103.80 | $104.90 | $103.61 | $104.35 | $102.61 | 60,665 |
| 2021-11-15 | $102.94 | $103.76 | $101.38 | $103.49 | $101.76 | 67,871 |
| 2021-11-12 | $101.67 | $103.22 | $101.66 | $102.19 | $100.48 | 45,087 |
| 2021-11-11 | $102.10 | $102.85 | $101.10 | $101.71 | $100.01 | 43,165 |
| 2021-11-10 | $101.61 | $102.69 | $100.69 | $101.51 | $99.81 | 60,763 |
| 2021-11-09 | $100.74 | $102.10 | $100.27 | $101.84 | $100.14 | 59,883 |
| 2021-11-08 | $100.30 | $101.41 | $99.36 | $100.62 | $98.94 | 60,732 |
| 2021-11-05 | $100.27 | $102.20 | $99.25 | $100.00 | $98.33 | 79,042 |
| 2021-11-04 | $97.56 | $98.97 | $96.10 | $98.10 | $96.46 | 67,931 |
| 2021-11-03 | $93.40 | $97.58 | $92.13 | $96.91 | $95.29 | 62,641 |
| 2021-11-02 | $96.90 | $97.00 | $92.76 | $92.87 | $91.32 | 56,687 |
| 2021-11-01 | $92.75 | $96.79 | $92.01 | $96.68 | $95.06 | 103,408 |
| 2021-10-29 | $90.80 | $93.00 | $90.20 | $92.72 | $91.17 | 97,443 |
| 2021-10-28 | $89.37 | $91.08 | $89.34 | $90.97 | $89.45 | 59,360 |
| 2021-10-27 | $90.35 | $91.03 | $88.73 | $88.90 | $87.41 | 63,524 |
| 2021-10-26 | $92.27 | $92.27 | $90.70 | $90.77 | $89.25 | 60,784 |
| 2021-10-25 | $91.56 | $92.68 | $91.31 | $91.57 | $90.04 | 71,844 |
| 2021-10-22 | $92.10 | $92.61 | $91.36 | $91.88 | $90.34 | 49,002 |
| 2021-10-21 | $91.07 | $93.00 | $91.07 | $92.41 | $90.86 | 50,534 |
| 2021-10-20 | $91.04 | $92.11 | $90.43 | $91.25 | $89.72 | 58,811 |
| 2021-10-19 | $92.40 | $92.65 | $91.00 | $91.04 | $89.52 | 101,639 |
| 2021-10-18 | $91.37 | $92.77 | $90.66 | $92.02 | $90.48 | 86,922 |
| 2021-10-15 | $94.21 | $94.55 | $92.03 | $92.03 | $90.49 | 84,508 |
| 2021-10-14 | $92.38 | $93.46 | $92.15 | $92.60 | $91.05 | 57,819 |
| 2021-10-13 | $90.87 | $91.61 | $89.42 | $91.43 | $89.50 | 71,527 |
| 2021-10-12 | $89.49 | $91.08 | $89.01 | $91.00 | $89.07 | 58,176 |
| 2021-10-11 | $89.25 | $90.93 | $89.00 | $89.06 | $87.18 | 92,434 |
| 2021-10-08 | $92.93 | $92.93 | $89.11 | $89.45 | $87.56 | 101,606 |
| 2021-10-07 | $92.46 | $94.10 | $92.39 | $93.05 | $91.08 | 133,239 |
| 2021-10-06 | $93.01 | $93.36 | $89.48 | $91.17 | $89.24 | 146,137 |
| 2021-10-05 | $93.50 | $95.72 | $92.99 | $93.71 | $91.73 | 122,431 |
| 2021-10-04 | $91.75 | $94.31 | $90.92 | $93.39 | $91.41 | 145,404 |
| 2021-10-01 | $91.11 | $92.75 | $89.87 | $92.37 | $90.42 | 128,661 |
| 2021-09-30 | $94.76 | $95.73 | $90.08 | $90.17 | $88.26 | 128,727 |
| 2021-09-29 | $94.33 | $95.34 | $92.74 | $94.50 | $92.50 | 115,928 |
| 2021-09-28 | $93.97 | $94.97 | $92.93 | $93.90 | $91.91 | 139,059 |
| 2021-09-27 | $90.00 | $95.31 | $90.00 | $93.85 | $91.86 | 166,333 |
| 2021-09-24 | $87.53 | $90.14 | $85.70 | $89.62 | $87.72 | 119,356 |
| 2021-09-23 | $87.90 | $90.14 | $87.45 | $88.09 | $86.23 | 85,358 |
| 2021-09-22 | $86.00 | $88.20 | $85.78 | $87.32 | $85.47 | 75,574 |
| 2021-09-21 | $85.96 | $86.39 | $84.72 | $85.47 | $83.66 | 112,070 |
| 2021-09-20 | $84.50 | $86.21 | $83.67 | $85.16 | $83.36 | 119,043 |
| 2021-09-17 | $86.94 | $88.56 | $84.82 | $86.81 | $84.97 | 500,568 |
| 2021-09-16 | $87.99 | $89.10 | $86.48 | $86.70 | $84.87 | 103,367 |
| 2021-09-15 | $87.40 | $88.62 | $86.56 | $87.94 | $86.08 | 99,967 |
| 2021-09-14 | $91.36 | $91.36 | $87.00 | $87.50 | $85.65 | 135,303 |
| 2021-09-13 | $89.86 | $91.02 | $88.36 | $90.30 | $88.39 | 254,667 |
| 2021-09-10 | $91.12 | $92.11 | $88.77 | $89.00 | $87.12 | 136,718 |
| 2021-09-09 | $89.79 | $92.50 | $89.79 | $90.00 | $88.10 | 182,127 |
| 2021-09-08 | $88.26 | $89.55 | $86.82 | $89.40 | $87.51 | 183,308 |
| 2021-09-07 | $93.55 | $94.20 | $88.40 | $88.76 | $86.88 | 249,005 |
| 2021-09-03 | $96.35 | $102.09 | $93.96 | $94.15 | $92.16 | 405,078 |
| 2021-09-02 | $93.38 | $94.31 | $90.51 | $93.54 | $91.56 | 238,902 |
| 2021-09-01 | $90.76 | $93.97 | $90.43 | $92.88 | $90.91 | 175,976 |
| 2021-08-31 | $92.54 | $93.15 | $90.22 | $90.30 | $88.39 | 93,980 |
| 2021-08-30 | $94.10 | $94.67 | $92.54 | $92.82 | $90.86 | 78,469 |
| 2021-08-27 | $91.50 | $94.69 | $91.50 | $94.10 | $92.11 | 120,641 |
| 2021-08-26 | $92.83 | $92.83 | $90.25 | $90.80 | $88.88 | 64,469 |
| 2021-08-25 | $93.53 | $94.30 | $92.40 | $93.44 | $91.46 | 78,543 |
| 2021-08-24 | $91.50 | $93.67 | $91.24 | $93.28 | $91.31 | 58,811 |
| 2021-08-23 | $91.62 | $91.92 | $90.26 | $91.33 | $89.40 | 101,901 |
| 2021-08-20 | $88.52 | $90.84 | $87.86 | $90.65 | $88.73 | 109,950 |
| 2021-08-19 | $87.79 | $89.32 | $87.18 | $88.93 | $87.05 | 91,089 |
| 2021-08-18 | $89.34 | $91.72 | $88.81 | $89.19 | $87.30 | 85,984 |
| 2021-08-17 | $90.96 | $90.96 | $87.71 | $89.76 | $87.86 | 84,422 |
| 2021-08-16 | $91.82 | $92.46 | $90.05 | $92.22 | $90.27 | 49,495 |
| 2021-08-13 | $92.72 | $93.27 | $90.79 | $92.23 | $90.28 | 48,105 |
| 2021-08-12 | $94.54 | $95.12 | $92.38 | $92.49 | $90.53 | 118,199 |
| 2021-08-11 | $91.15 | $94.17 | $91.15 | $93.98 | $91.99 | 105,610 |
| 2021-08-10 | $87.84 | $92.25 | $87.84 | $91.93 | $89.98 | 89,755 |
| 2021-08-09 | $88.00 | $88.81 | $86.83 | $87.84 | $85.98 | 80,981 |
| 2021-08-06 | $87.44 | $88.95 | $87.40 | $88.21 | $86.34 | 88,750 |
| 2021-08-05 | $85.63 | $87.39 | $85.53 | $85.91 | $84.09 | 97,603 |
| 2021-08-04 | $85.81 | $88.01 | $84.82 | $85.14 | $83.34 | 145,796 |
| 2021-08-03 | $87.23 | $88.10 | $84.46 | $86.50 | $84.67 | 155,959 |
| 2021-08-02 | $88.13 | $90.06 | $85.89 | $85.98 | $84.16 | 181,008 |
| 2021-07-30 | $87.24 | $89.14 | $86.23 | $86.93 | $85.09 | 80,961 |
| 2021-07-29 | $87.92 | $89.07 | $86.60 | $87.36 | $85.51 | 94,319 |
| 2021-07-28 | $88.18 | $88.18 | $85.11 | $86.53 | $84.70 | 163,848 |
| 2021-07-27 | $88.52 | $90.08 | $86.76 | $87.03 | $85.19 | 99,938 |
| 2021-07-26 | $88.55 | $90.54 | $88.17 | $89.68 | $87.78 | 99,573 |
| 2021-07-23 | $88.11 | $88.93 | $87.20 | $88.54 | $86.67 | 95,188 |
| 2021-07-22 | $91.24 | $91.24 | $86.93 | $87.04 | $85.20 | 97,474 |
| 2021-07-21 | $91.50 | $93.08 | $90.16 | $90.98 | $89.05 | 113,804 |
| 2021-07-20 | $88.00 | $91.20 | $87.71 | $89.92 | $88.02 | 259,842 |
| 2021-07-19 | $87.65 | $90.04 | $86.48 | $87.29 | $85.44 | 170,715 |
| 2021-07-16 | $96.10 | $96.10 | $90.41 | $90.58 | $88.66 | 105,098 |
| 2021-07-15 | $99.29 | $100.19 | $93.99 | $94.80 | $92.79 | 105,616 |
| 2021-07-14 | $103.00 | $103.40 | $100.54 | $100.63 | $98.07 | 171,738 |
| 2021-07-13 | $101.75 | $102.96 | $101.13 | $102.50 | $99.89 | 197,668 |
| 2021-07-12 | $99.30 | $102.04 | $98.89 | $101.90 | $99.30 | 127,269 |
| 2021-07-09 | $96.40 | $100.76 | $95.66 | $100.55 | $97.99 | 101,479 |
| 2021-07-08 | $92.52 | $95.94 | $92.33 | $94.85 | $92.43 | 171,198 |
| 2021-07-07 | $95.14 | $95.66 | $93.34 | $94.70 | $92.29 | 159,140 |
| 2021-07-06 | $96.29 | $96.44 | $92.64 | $95.00 | $92.58 | 125,418 |
| 2021-07-02 | $98.60 | $98.60 | $96.25 | $96.84 | $94.37 | 60,182 |
| 2021-07-01 | $99.68 | $100.48 | $98.00 | $98.73 | $96.21 | 79,411 |
| 2021-06-30 | $96.22 | $98.84 | $95.90 | $98.84 | $96.32 | 113,552 |
| 2021-06-29 | $97.41 | $98.39 | $96.38 | $96.81 | $94.34 | 86,034 |
| 2021-06-28 | $97.94 | $99.00 | $96.17 | $96.50 | $94.04 | 117,326 |
| 2021-06-25 | $100.75 | $102.72 | $97.56 | $97.93 | $95.43 | 462,042 |
| 2021-06-24 | $97.51 | $100.28 | $95.01 | $100.20 | $97.65 | 217,133 |
| 2021-06-23 | $99.96 | $100.50 | $98.24 | $99.35 | $96.82 | 293,919 |
| 2021-06-22 | $98.91 | $101.54 | $97.68 | $99.80 | $97.26 | 320,169 |
| 2021-06-21 | $98.64 | $101.14 | $97.38 | $100.00 | $97.45 | 102,263 |
| 2021-06-18 | $98.80 | $100.11 | $97.22 | $97.48 | $95.00 | 134,929 |
| 2021-06-17 | $103.18 | $103.18 | $99.03 | $100.47 | $97.91 | 83,301 |
| 2021-06-16 | $104.03 | $104.53 | $100.60 | $103.29 | $100.66 | 81,108 |
| 2021-06-15 | $103.40 | $103.54 | $101.23 | $103.09 | $100.46 | 115,372 |
| 2021-06-14 | $106.08 | $108.08 | $102.34 | $103.36 | $100.73 | 121,796 |
| 2021-06-11 | $107.05 | $108.23 | $104.30 | $106.08 | $103.38 | 117,083 |
| 2021-06-10 | $107.14 | $114.47 | $106.02 | $106.10 | $103.40 | 394,231 |
| 2021-06-09 | $98.14 | $98.30 | $95.50 | $98.10 | $95.60 | 125,428 |
| 2021-06-08 | $96.34 | $98.40 | $94.48 | $97.79 | $95.30 | 72,600 |
| 2021-06-07 | $95.26 | $97.18 | $95.09 | $96.59 | $94.13 | 47,514 |
| 2021-06-04 | $95.58 | $95.58 | $92.08 | $94.60 | $92.19 | 47,442 |
| 2021-06-03 | $94.72 | $95.19 | $92.62 | $95.07 | $92.65 | 77,691 |
| 2021-06-02 | $96.90 | $96.90 | $93.22 | $94.84 | $92.42 | 135,948 |
| 2021-06-01 | $96.39 | $97.20 | $95.69 | $96.63 | $94.17 | 78,236 |
| 2021-05-28 | $96.99 | $96.99 | $93.45 | $95.75 | $93.31 | 40,369 |
| 2021-05-27 | $96.34 | $97.23 | $95.29 | $96.39 | $93.93 | 57,817 |
| 2021-05-26 | $92.39 | $96.31 | $92.25 | $95.14 | $92.72 | 64,967 |
| 2021-05-25 | $93.06 | $94.49 | $91.47 | $91.59 | $89.26 | 115,092 |
| 2021-05-24 | $92.20 | $93.14 | $91.48 | $92.92 | $90.55 | 53,763 |
| 2021-05-21 | $92.69 | $92.69 | $91.09 | $91.78 | $89.44 | 41,469 |
| 2021-05-20 | $90.33 | $91.94 | $88.20 | $91.70 | $89.36 | 54,259 |
| 2021-05-19 | $92.35 | $92.35 | $89.52 | $90.92 | $88.60 | 35,429 |
| 2021-05-18 | $95.72 | $96.67 | $93.19 | $93.59 | $91.21 | 100,095 |
| 2021-05-17 | $93.23 | $96.12 | $92.37 | $95.64 | $93.20 | 37,239 |
| 2021-05-14 | $91.48 | $94.49 | $91.48 | $94.38 | $91.98 | 38,467 |
| 2021-05-13 | $87.43 | $91.75 | $87.43 | $90.73 | $88.42 | 95,060 |
| 2021-05-12 | $91.77 | $92.50 | $86.04 | $86.82 | $84.61 | 140,169 |
| 2021-05-11 | $90.44 | $92.70 | $89.27 | $92.52 | $90.16 | 89,661 |
| 2021-05-10 | $95.07 | $95.10 | $92.19 | $92.26 | $89.91 | 65,022 |
| 2021-05-07 | $94.90 | $96.87 | $94.01 | $94.79 | $92.37 | 97,231 |
| 2021-05-06 | $94.74 | $95.14 | $92.83 | $95.12 | $92.70 | 78,404 |
| 2021-05-05 | $93.85 | $94.78 | $93.39 | $94.35 | $91.95 | 91,200 |
| 2021-05-04 | $91.93 | $94.10 | $91.04 | $94.08 | $91.68 | 90,500 |
| 2021-05-03 | $92.43 | $93.81 | $91.60 | $92.79 | $90.43 | 124,467 |
| 2021-04-30 | $92.05 | $93.17 | $90.77 | $91.23 | $88.91 | 70,152 |
| 2021-04-29 | $94.59 | $95.18 | $92.79 | $92.91 | $90.54 | 57,369 |
| 2021-04-28 | $93.61 | $94.46 | $92.79 | $93.24 | $90.86 | 76,489 |
| 2021-04-27 | $90.65 | $94.76 | $90.14 | $93.98 | $91.59 | 200,642 |
| 2021-04-26 | $90.64 | $91.05 | $89.55 | $90.08 | $87.78 | 92,498 |
| 2021-04-23 | $88.59 | $90.56 | $87.98 | $89.99 | $87.70 | 91,673 |
| 2021-04-22 | $88.70 | $90.39 | $87.85 | $88.07 | $85.83 | 94,208 |
| 2021-04-21 | $85.64 | $88.95 | $85.64 | $88.40 | $86.15 | 120,679 |
| 2021-04-20 | $85.83 | $86.99 | $83.36 | $85.20 | $83.03 | 253,645 |
| 2021-04-19 | $88.84 | $88.84 | $85.57 | $86.01 | $83.82 | 77,358 |
| 2021-04-16 | $88.64 | $89.49 | $87.81 | $88.88 | $86.62 | 38,334 |
| 2021-04-15 | $89.05 | $89.05 | $87.21 | $87.91 | $85.67 | 48,366 |
| 2021-04-14 | $89.23 | $90.88 | $88.36 | $88.62 | $86.00 | 60,575 |
| 2021-04-13 | $90.83 | $90.83 | $87.16 | $89.58 | $86.93 | 100,514 |
| 2021-04-12 | $87.49 | $90.93 | $87.49 | $90.46 | $87.79 | 80,452 |
| 2021-04-09 | $86.76 | $88.40 | $85.64 | $88.30 | $85.69 | 161,545 |
| 2021-04-08 | $86.40 | $86.59 | $84.88 | $86.33 | $83.78 | 165,254 |
| 2021-04-07 | $87.79 | $88.24 | $85.85 | $86.13 | $83.58 | 67,344 |
| 2021-04-06 | $87.83 | $88.62 | $86.94 | $87.84 | $85.24 | 55,313 |
| 2021-04-05 | $86.90 | $87.94 | $84.76 | $87.44 | $84.86 | 54,921 |
| 2021-04-01 | $87.85 | $87.85 | $84.88 | $85.57 | $83.04 | 61,660 |
| 2021-03-31 | $86.15 | $87.98 | $85.01 | $87.42 | $84.84 | 137,494 |
| 2021-03-30 | $84.19 | $86.63 | $83.70 | $86.14 | $83.59 | 103,669 |
| 2021-03-29 | $88.55 | $88.85 | $83.76 | $83.92 | $81.44 | 106,935 |
| 2021-03-26 | $87.12 | $89.08 | $85.20 | $88.39 | $85.78 | 153,082 |
| 2021-03-25 | $79.48 | $83.55 | $77.61 | $82.64 | $80.20 | 164,070 |
| 2021-03-24 | $83.31 | $84.40 | $80.52 | $80.65 | $78.27 | 89,160 |
| 2021-03-23 | $85.08 | $85.81 | $80.40 | $81.43 | $79.02 | 141,763 |
| 2021-03-22 | $88.50 | $88.50 | $85.51 | $86.38 | $83.83 | 81,920 |
| 2021-03-19 | $88.11 | $89.22 | $85.34 | $88.18 | $85.57 | 301,383 |
| 2021-03-18 | $88.98 | $90.83 | $87.51 | $88.08 | $85.48 | 126,472 |
| 2021-03-17 | $90.92 | $91.15 | $88.96 | $89.25 | $86.61 | 112,937 |
| 2021-03-16 | $93.68 | $93.68 | $90.86 | $91.44 | $88.74 | 66,357 |
| 2021-03-15 | $92.20 | $94.72 | $92.20 | $94.12 | $91.34 | 76,617 |
| 2021-03-12 | $90.45 | $93.48 | $90.16 | $93.21 | $90.45 | 78,338 |
| 2021-03-11 | $88.96 | $90.24 | $88.39 | $89.88 | $87.22 | 136,629 |
| 2021-03-10 | $87.96 | $90.03 | $86.78 | $88.00 | $85.40 | 89,717 |
| 2021-03-09 | $86.82 | $89.01 | $86.33 | $87.47 | $84.88 | 95,004 |
| 2021-03-08 | $81.39 | $86.04 | $80.95 | $85.76 | $83.22 | 80,038 |
| 2021-03-05 | $80.53 | $80.61 | $77.85 | $80.38 | $78.00 | 79,530 |
| 2021-03-04 | $81.21 | $81.24 | $77.53 | $78.91 | $76.58 | 81,338 |
| 2021-03-03 | $80.49 | $82.86 | $79.50 | $81.29 | $78.89 | 77,600 |
| 2021-03-02 | $79.43 | $80.12 | $78.52 | $79.53 | $77.18 | 60,191 |
| 2021-03-01 | $78.35 | $80.12 | $78.35 | $79.25 | $76.91 | 55,902 |
| 2021-02-26 | $76.49 | $77.49 | $73.47 | $76.24 | $73.99 | 117,778 |
| 2021-02-25 | $80.65 | $80.74 | $76.11 | $76.26 | $74.01 | 125,916 |
| 2021-02-24 | $77.69 | $80.21 | $77.69 | $79.97 | $77.61 | 61,619 |
| 2021-02-23 | $76.05 | $77.27 | $74.41 | $76.94 | $74.67 | 55,014 |
| 2021-02-22 | $74.05 | $77.15 | $74.05 | $76.58 | $74.32 | 88,287 |
| 2021-02-19 | $72.74 | $74.84 | $72.23 | $74.70 | $72.49 | 47,419 |
| 2021-02-18 | $73.72 | $73.72 | $70.90 | $72.42 | $70.28 | 55,900 |
| 2021-02-17 | $74.52 | $75.45 | $72.84 | $74.41 | $72.21 | 40,036 |
| 2021-02-16 | $76.55 | $77.17 | $75.41 | $75.51 | $73.28 | 75,740 |
| 2021-02-12 | $74.80 | $75.81 | $73.29 | $75.80 | $73.56 | 74,805 |
| 2021-02-11 | $72.88 | $75.29 | $72.72 | $75.21 | $72.99 | 87,240 |
| 2021-02-10 | $74.34 | $74.44 | $71.82 | $72.45 | $70.31 | 100,846 |
| 2021-02-09 | $72.29 | $74.94 | $72.29 | $73.28 | $71.11 | 91,330 |
| 2021-02-08 | $70.61 | $72.92 | $70.60 | $72.52 | $70.38 | 65,787 |
| 2021-02-05 | $70.00 | $70.34 | $68.90 | $70.11 | $68.04 | 69,612 |
| 2021-02-04 | $66.08 | $70.00 | $65.97 | $69.55 | $67.49 | 142,608 |
| 2021-02-03 | $64.67 | $66.36 | $64.04 | $65.86 | $63.91 | 92,261 |
| 2021-02-02 | $65.42 | $65.70 | $64.22 | $64.82 | $62.90 | 77,860 |
| 2021-02-01 | $65.78 | $66.38 | $63.77 | $64.38 | $62.48 | 93,769 |
| 2021-01-29 | $67.71 | $68.60 | $65.17 | $65.24 | $63.31 | 104,606 |
| 2021-01-28 | $69.47 | $69.57 | $67.30 | $67.71 | $65.71 | 84,385 |
| 2021-01-27 | $67.88 | $70.21 | $67.35 | $68.75 | $66.72 | 107,159 |
| 2021-01-26 | $73.00 | $73.00 | $69.06 | $69.58 | $67.52 | 102,151 |
| 2021-01-25 | $70.48 | $73.05 | $70.48 | $72.34 | $70.20 | 67,600 |
| 2021-01-22 | $69.98 | $71.37 | $69.98 | $71.29 | $69.18 | 116,134 |
| 2021-01-21 | $73.28 | $73.81 | $71.19 | $71.29 | $69.18 | 67,330 |
| 2021-01-20 | $71.20 | $73.41 | $71.20 | $72.80 | $70.65 | 76,759 |
| 2021-01-19 | $71.64 | $72.75 | $70.68 | $70.90 | $68.80 | 129,799 |
| 2021-01-15 | $70.61 | $72.44 | $69.56 | $71.40 | $69.29 | 117,162 |
| 2021-01-14 | $72.28 | $74.00 | $71.24 | $71.82 | $69.70 | 96,987 |
| 2021-01-13 | $74.31 | $74.92 | $71.55 | $72.31 | $69.93 | 91,356 |
| 2021-01-12 | $73.06 | $74.72 | $72.78 | $74.63 | $72.17 | 114,585 |
| 2021-01-11 | $67.00 | $71.83 | $67.00 | $71.78 | $69.42 | 82,577 |
| 2021-01-08 | $70.73 | $70.73 | $67.66 | $68.47 | $66.22 | 62,281 |
| 2021-01-07 | $69.87 | $71.68 | $69.60 | $70.32 | $68.00 | 113,238 |
| 2021-01-06 | $65.70 | $69.78 | $65.70 | $69.64 | $67.35 | 187,714 |
| 2021-01-05 | $63.02 | $64.78 | $62.57 | $64.68 | $62.55 | 100,539 |
| 2021-01-04 | $66.27 | $66.34 | $62.60 | $62.90 | $60.83 | 164,206 |
| 2020-12-31 | $67.02 | $67.10 | $65.30 | $65.51 | $63.35 | 132,052 |
| 2020-12-30 | $65.00 | $67.41 | $64.94 | $66.60 | $64.41 | 83,475 |
| 2020-12-29 | $64.34 | $65.25 | $63.85 | $64.97 | $62.83 | 108,226 |
| 2020-12-28 | $63.90 | $65.08 | $63.47 | $64.38 | $62.26 | 120,355 |
| 2020-12-24 | $63.89 | $63.89 | $62.42 | $63.00 | $60.93 | 45,107 |
| 2020-12-23 | $62.90 | $63.97 | $62.35 | $63.43 | $61.34 | 122,291 |
| 2020-12-22 | $62.01 | $63.02 | $60.95 | $62.68 | $60.62 | 96,474 |
| 2020-12-21 | $59.70 | $62.54 | $59.70 | $61.70 | $59.67 | 127,705 |
| 2020-12-18 | $58.78 | $61.60 | $58.78 | $61.28 | $59.26 | 457,767 |
| 2020-12-17 | $57.98 | $59.67 | $57.00 | $58.97 | $57.03 | 117,241 |
| 2020-12-16 | $57.84 | $58.77 | $57.31 | $57.90 | $55.99 | 120,593 |
| 2020-12-15 | $56.10 | $58.09 | $55.52 | $57.84 | $55.94 | 92,217 |
| 2020-12-14 | $55.79 | $56.20 | $54.71 | $55.54 | $53.71 | 144,387 |
| 2020-12-11 | $57.14 | $57.86 | $54.67 | $55.11 | $53.30 | 309,300 |
| 2020-12-10 | $64.05 | $64.05 | $56.73 | $57.55 | $55.65 | 261,017 |
| 2020-12-09 | $62.50 | $63.17 | $60.00 | $60.00 | $58.02 | 268,006 |
| 2020-12-08 | $61.38 | $62.59 | $60.89 | $61.62 | $59.59 | 121,513 |
| 2020-12-07 | $61.83 | $62.51 | $60.61 | $62.25 | $60.20 | 257,072 |
| 2020-12-04 | $60.38 | $62.40 | $60.33 | $62.32 | $60.27 | 207,219 |
| 2020-12-03 | $58.22 | $60.92 | $57.71 | $59.65 | $57.69 | 160,363 |
| 2020-12-02 | $57.28 | $58.56 | $56.54 | $58.22 | $56.30 | 109,611 |
| 2020-12-01 | $56.61 | $57.85 | $55.70 | $57.45 | $55.56 | 184,803 |
| 2020-11-30 | $55.60 | $56.18 | $53.62 | $55.79 | $53.95 | 159,100 |
| 2020-11-27 | $57.27 | $58.00 | $55.88 | $55.96 | $54.12 | 82,477 |
| 2020-11-25 | $59.50 | $59.59 | $56.97 | $57.55 | $55.65 | 128,249 |
| 2020-11-24 | $58.49 | $61.47 | $58.04 | $59.91 | $57.94 | 169,164 |
| 2020-11-23 | $54.99 | $57.16 | $54.55 | $57.03 | $55.15 | 194,207 |
| 2020-11-20 | $55.62 | $56.37 | $52.60 | $54.19 | $52.41 | 247,481 |
| 2020-11-19 | $56.09 | $57.51 | $55.36 | $56.18 | $54.33 | 133,350 |
| 2020-11-18 | $55.54 | $58.17 | $54.99 | $56.40 | $54.54 | 184,490 |
| 2020-11-17 | $49.06 | $54.94 | $48.78 | $54.85 | $53.04 | 189,265 |
| 2020-11-16 | $48.43 | $50.10 | $48.43 | $49.72 | $48.08 | 226,448 |
| 2020-11-13 | $44.06 | $47.20 | $44.06 | $46.89 | $45.35 | 112,917 |
| 2020-11-12 | $46.17 | $46.17 | $42.45 | $43.42 | $41.99 | 150,615 |
| 2020-11-11 | $51.34 | $51.55 | $46.97 | $47.10 | $45.55 | 228,211 |
| 2020-11-10 | $50.77 | $52.55 | $50.61 | $51.26 | $49.57 | 201,333 |
| 2020-11-09 | $44.16 | $51.33 | $43.91 | $50.25 | $48.60 | 223,515 |
| 2020-11-06 | $42.43 | $42.52 | $40.12 | $40.29 | $38.96 | 67,284 |
| 2020-11-05 | $41.50 | $42.68 | $41.47 | $42.03 | $40.65 | 90,244 |
| 2020-11-04 | $42.70 | $43.17 | $41.14 | $41.31 | $39.95 | 112,770 |
| 2020-11-03 | $41.89 | $43.78 | $41.71 | $43.60 | $42.16 | 94,540 |
| 2020-11-02 | $41.99 | $42.16 | $40.64 | $40.91 | $39.56 | 118,583 |
| 2020-10-30 | $43.55 | $43.94 | $40.77 | $41.17 | $39.81 | 167,039 |
| 2020-10-29 | $41.82 | $43.82 | $41.39 | $43.75 | $42.31 | 96,850 |
| 2020-10-28 | $43.56 | $43.94 | $41.71 | $42.12 | $40.73 | 120,244 |
| 2020-10-27 | $45.07 | $45.59 | $44.62 | $44.64 | $43.17 | 71,017 |
| 2020-10-26 | $45.64 | $45.92 | $43.94 | $45.09 | $43.61 | 85,943 |
| 2020-10-23 | $45.74 | $46.66 | $45.68 | $46.32 | $44.79 | 84,234 |
| 2020-10-22 | $43.72 | $45.40 | $43.34 | $45.31 | $43.82 | 100,660 |
| 2020-10-21 | $42.61 | $43.72 | $41.58 | $43.63 | $42.19 | 124,126 |
| 2020-10-20 | $42.95 | $43.91 | $42.68 | $42.74 | $41.33 | 69,144 |
| 2020-10-19 | $44.20 | $44.25 | $42.52 | $42.61 | $41.21 | 76,332 |
| 2020-10-16 | $44.25 | $44.61 | $43.37 | $43.88 | $42.44 | 66,137 |
| 2020-10-15 | $42.83 | $44.46 | $42.83 | $44.31 | $42.85 | 128,664 |
| 2020-10-14 | $44.32 | $44.51 | $43.43 | $43.92 | $42.24 | 167,579 |
| 2020-10-13 | $43.86 | $44.45 | $43.05 | $44.01 | $42.32 | 86,235 |
| 2020-10-12 | $44.66 | $45.19 | $44.03 | $44.56 | $42.85 | 57,730 |
| 2020-10-09 | $45.87 | $45.94 | $44.52 | $44.73 | $43.01 | 75,456 |
| 2020-10-08 | $44.03 | $45.58 | $43.71 | $45.50 | $43.75 | 106,508 |
| 2020-10-07 | $44.63 | $44.84 | $43.22 | $43.50 | $41.83 | 163,663 |
| 2020-10-06 | $44.89 | $45.82 | $43.75 | $43.93 | $42.25 | 125,288 |
| 2020-10-05 | $43.07 | $44.39 | $42.93 | $44.35 | $42.65 | 161,902 |
| 2020-10-02 | $40.66 | $43.22 | $40.66 | $42.88 | $41.24 | 153,391 |
| 2020-10-01 | $40.31 | $42.08 | $40.31 | $42.02 | $40.41 | 156,558 |
| 2020-09-30 | $39.57 | $41.13 | $39.57 | $40.36 | $38.81 | 170,014 |
| 2020-09-29 | $40.04 | $40.10 | $38.59 | $39.61 | $38.09 | 201,208 |
| 2020-09-28 | $38.83 | $40.57 | $38.83 | $40.07 | $38.53 | 139,549 |
| 2020-09-25 | $38.51 | $39.18 | $37.89 | $38.23 | $36.76 | 174,968 |
| 2020-09-24 | $40.45 | $40.45 | $38.23 | $38.98 | $37.48 | 154,720 |
| 2020-09-23 | $40.93 | $42.05 | $40.34 | $40.38 | $38.83 | 169,315 |
| 2020-09-22 | $41.35 | $42.11 | $40.42 | $40.64 | $39.08 | 160,580 |
| 2020-09-21 | $42.96 | $42.96 | $41.10 | $41.35 | $39.76 | 155,824 |
| 2020-09-18 | $46.82 | $46.82 | $43.88 | $44.03 | $42.34 | 334,403 |
| 2020-09-17 | $47.90 | $48.19 | $46.04 | $46.44 | $44.66 | 108,749 |
| 2020-09-16 | $47.81 | $49.79 | $47.81 | $48.17 | $46.32 | 235,013 |
| 2020-09-15 | $48.25 | $48.49 | $46.92 | $47.07 | $45.26 | 133,755 |
| 2020-09-14 | $47.93 | $48.94 | $46.79 | $47.82 | $45.99 | 269,898 |
| 2020-09-11 | $46.87 | $47.80 | $46.47 | $47.66 | $45.83 | 136,946 |
| 2020-09-10 | $45.96 | $46.83 | $45.60 | $46.36 | $44.58 | 122,082 |
| 2020-09-09 | $46.10 | $46.12 | $43.81 | $45.57 | $43.82 | 157,940 |
| 2020-09-08 | $44.24 | $46.87 | $44.00 | $45.90 | $44.14 | 201,615 |
| 2020-09-04 | $46.50 | $47.92 | $42.20 | $45.01 | $43.28 | 677,939 |
| 2020-09-03 | $52.91 | $54.49 | $52.12 | $52.54 | $50.52 | 175,581 |
| 2020-09-02 | $51.51 | $52.82 | $51.50 | $52.76 | $50.74 | 163,311 |
| 2020-09-01 | $49.07 | $51.27 | $48.82 | $51.25 | $49.28 | 63,945 |
| 2020-08-31 | $50.55 | $50.60 | $48.57 | $49.53 | $47.63 | 217,114 |
| 2020-08-28 | $50.78 | $50.78 | $49.05 | $50.28 | $48.35 | 110,321 |
| 2020-08-27 | $48.06 | $50.37 | $48.06 | $50.11 | $48.19 | 116,087 |
| 2020-08-26 | $47.93 | $48.53 | $47.28 | $47.63 | $45.80 | 91,234 |
| 2020-08-25 | $48.68 | $49.05 | $47.21 | $47.89 | $46.05 | 107,683 |
| 2020-08-24 | $46.45 | $48.44 | $45.86 | $48.41 | $46.55 | 113,480 |
| 2020-08-21 | $44.84 | $45.93 | $44.59 | $45.84 | $44.08 | 138,127 |
| 2020-08-20 | $44.80 | $45.31 | $44.08 | $44.78 | $43.06 | 83,886 |
| 2020-08-19 | $44.75 | $46.13 | $44.61 | $45.39 | $43.65 | 145,805 |
| 2020-08-18 | $47.22 | $47.22 | $44.35 | $44.69 | $42.98 | 172,953 |
| 2020-08-17 | $48.81 | $48.81 | $46.95 | $47.38 | $45.56 | 133,052 |
| 2020-08-14 | $47.60 | $49.22 | $47.39 | $48.39 | $46.53 | 91,083 |
| 2020-08-13 | $48.25 | $48.81 | $47.53 | $47.90 | $46.06 | 73,322 |
| 2020-08-12 | $49.00 | $49.28 | $48.00 | $48.84 | $46.97 | 96,507 |
| 2020-08-11 | $48.70 | $49.58 | $48.05 | $48.13 | $46.28 | 135,825 |
| 2020-08-10 | $46.05 | $48.90 | $46.05 | $47.96 | $46.12 | 130,808 |
| 2020-08-07 | $43.57 | $46.03 | $43.42 | $45.99 | $44.23 | 117,799 |
| 2020-08-06 | $45.82 | $45.82 | $43.67 | $43.90 | $42.22 | 103,393 |
| 2020-08-05 | $44.21 | $46.28 | $43.86 | $45.87 | $44.11 | 119,455 |
| 2020-08-04 | $42.75 | $44.03 | $42.45 | $43.93 | $42.25 | 143,972 |
| 2020-08-03 | $42.94 | $43.21 | $41.57 | $42.92 | $41.27 | 170,356 |
| 2020-07-31 | $43.74 | $43.74 | $42.26 | $42.94 | $41.29 | 94,086 |
| 2020-07-30 | $44.58 | $45.00 | $43.56 | $44.12 | $42.43 | 59,341 |
| 2020-07-29 | $44.96 | $45.97 | $44.72 | $45.41 | $43.67 | 80,497 |
| 2020-07-28 | $43.50 | $45.30 | $43.50 | $44.78 | $43.06 | 78,316 |
| 2020-07-27 | $43.21 | $44.02 | $42.61 | $43.72 | $42.04 | 126,482 |
| 2020-07-24 | $44.16 | $44.51 | $43.23 | $43.35 | $41.69 | 66,580 |
| 2020-07-23 | $43.50 | $45.00 | $43.37 | $44.14 | $42.45 | 77,133 |
| 2020-07-22 | $43.74 | $43.90 | $43.11 | $43.52 | $41.85 | 62,365 |
| 2020-07-21 | $41.72 | $43.78 | $41.72 | $43.74 | $42.06 | 115,078 |
| 2020-07-20 | $42.80 | $43.15 | $41.50 | $41.52 | $39.93 | 124,581 |
| 2020-07-17 | $44.75 | $45.23 | $43.18 | $43.22 | $41.56 | 173,796 |
| 2020-07-16 | $45.34 | $45.81 | $44.54 | $44.69 | $42.98 | 217,467 |
| 2020-07-15 | $44.47 | $46.51 | $43.77 | $46.26 | $44.24 | 292,480 |
| 2020-07-14 | $43.39 | $43.47 | $42.13 | $42.96 | $41.08 | 189,649 |
| 2020-07-13 | $41.86 | $44.07 | $41.58 | $43.39 | $41.49 | 206,533 |
| 2020-07-10 | $42.64 | $43.06 | $41.58 | $41.94 | $40.11 | 137,961 |
| 2020-07-09 | $42.29 | $43.11 | $41.25 | $42.45 | $40.59 | 239,213 |
| 2020-07-08 | $41.78 | $42.72 | $41.45 | $42.70 | $40.83 | 331,530 |
| 2020-07-07 | $42.87 | $42.87 | $41.26 | $42.01 | $40.17 | 201,683 |
| 2020-07-06 | $44.62 | $44.77 | $42.17 | $43.60 | $41.69 | 170,648 |
| 2020-07-02 | $43.77 | $44.14 | $42.48 | $43.55 | $41.65 | 146,038 |
| 2020-07-01 | $44.19 | $45.60 | $42.15 | $42.41 | $40.56 | 157,459 |
| 2020-06-30 | $42.45 | $44.15 | $41.84 | $44.01 | $42.09 | 225,273 |
| 2020-06-29 | $40.06 | $42.88 | $39.95 | $42.86 | $40.99 | 182,259 |
| 2020-06-26 | $40.30 | $40.30 | $38.59 | $39.62 | $37.89 | 335,262 |
| 2020-06-25 | $40.91 | $41.26 | $39.19 | $40.39 | $38.62 | 114,211 |
| 2020-06-24 | $41.97 | $41.97 | $40.33 | $41.22 | $39.42 | 122,117 |
| 2020-06-23 | $43.81 | $43.81 | $41.63 | $42.52 | $40.66 | 181,693 |
| 2020-06-22 | $42.48 | $43.25 | $41.64 | $42.83 | $40.96 | 154,090 |
| 2020-06-19 | $45.13 | $45.13 | $42.62 | $42.92 | $41.04 | 279,777 |
| 2020-06-18 | $44.01 | $46.09 | $43.85 | $44.38 | $42.44 | 344,081 |
| 2020-06-17 | $44.78 | $45.83 | $43.56 | $44.79 | $42.83 | 240,526 |
| 2020-06-16 | $45.17 | $47.50 | $44.56 | $44.96 | $43.00 | 294,194 |
| 2020-06-15 | $43.70 | $44.48 | $41.91 | $42.81 | $40.94 | 305,146 |
| 2020-06-12 | $45.48 | $46.46 | $43.60 | $46.01 | $44.00 | 227,011 |
| 2020-06-11 | $46.54 | $47.03 | $43.29 | $43.60 | $41.69 | 605,602 |
| 2020-06-10 | $54.43 | $54.56 | $51.25 | $51.71 | $49.45 | 271,690 |
| 2020-06-09 | $56.00 | $56.05 | $52.61 | $55.03 | $52.62 | 229,619 |
| 2020-06-08 | $57.74 | $58.71 | $56.39 | $57.06 | $54.57 | 343,161 |
| 2020-06-05 | $55.00 | $57.55 | $54.25 | $55.57 | $53.14 | 201,442 |
| 2020-06-04 | $50.24 | $51.70 | $49.21 | $51.58 | $49.33 | 206,408 |
| 2020-06-03 | $48.74 | $51.59 | $48.07 | $50.41 | $48.21 | 323,938 |
| 2020-06-02 | $43.60 | $47.59 | $43.17 | $47.28 | $45.21 | 158,722 |
| 2020-06-01 | $42.91 | $44.26 | $42.84 | $43.11 | $41.23 | 304,181 |
| 2020-05-29 | $44.15 | $44.28 | $42.19 | $42.62 | $40.76 | 183,688 |
| 2020-05-28 | $46.42 | $47.54 | $44.49 | $44.49 | $42.55 | 196,745 |
| 2020-05-27 | $45.40 | $46.22 | $44.76 | $45.66 | $43.66 | 313,423 |
| 2020-05-26 | $41.11 | $44.02 | $41.11 | $43.59 | $41.68 | 207,162 |
| 2020-05-22 | $40.54 | $40.54 | $38.58 | $39.41 | $37.69 | 109,353 |
| 2020-05-21 | $38.60 | $40.80 | $38.60 | $39.93 | $38.18 | 296,756 |
| 2020-05-20 | $39.20 | $40.01 | $38.41 | $38.82 | $37.12 | 168,560 |
| 2020-05-19 | $39.92 | $40.28 | $38.25 | $38.26 | $36.59 | 163,252 |
| 2020-05-18 | $39.40 | $40.78 | $38.65 | $39.89 | $38.15 | 181,486 |
| 2020-05-15 | $37.24 | $37.62 | $36.23 | $37.16 | $35.54 | 169,859 |
| 2020-05-14 | $35.27 | $37.36 | $33.87 | $37.27 | $35.64 | 135,007 |
| 2020-05-13 | $36.78 | $36.99 | $35.37 | $36.20 | $34.62 | 131,206 |
| 2020-05-12 | $39.46 | $39.82 | $37.35 | $37.39 | $35.76 | 103,942 |
| 2020-05-11 | $40.54 | $40.73 | $38.10 | $39.24 | $37.53 | 135,910 |
| 2020-05-08 | $40.11 | $41.45 | $39.63 | $41.33 | $39.52 | 80,266 |
| 2020-05-07 | $39.52 | $40.78 | $38.88 | $39.20 | $37.49 | 87,708 |
| 2020-05-06 | $40.35 | $40.49 | $38.55 | $38.72 | $37.03 | 182,395 |
| 2020-05-05 | $41.00 | $42.06 | $40.05 | $40.07 | $38.32 | 117,248 |
| 2020-05-04 | $39.69 | $41.14 | $39.17 | $39.88 | $38.14 | 131,024 |
| 2020-05-01 | $40.42 | $41.15 | $39.38 | $41.07 | $39.28 | 106,433 |
| 2020-04-30 | $46.43 | $46.43 | $41.76 | $41.92 | $40.09 | 186,444 |
| 2020-04-29 | $45.63 | $50.13 | $45.26 | $47.61 | $45.53 | 260,798 |
| 2020-04-28 | $41.87 | $44.24 | $41.70 | $44.10 | $42.17 | 231,194 |
| 2020-04-27 | $37.56 | $40.99 | $37.26 | $40.24 | $38.48 | 123,858 |
| 2020-04-24 | $36.53 | $37.55 | $36.27 | $37.12 | $35.50 | 60,038 |
| 2020-04-23 | $35.42 | $36.90 | $35.18 | $36.32 | $34.73 | 104,182 |
| 2020-04-22 | $37.23 | $37.75 | $35.46 | $35.58 | $34.03 | 122,298 |
| 2020-04-21 | $36.80 | $38.01 | $36.16 | $36.74 | $35.13 | 76,616 |
| 2020-04-20 | $38.18 | $39.26 | $37.40 | $38.26 | $36.59 | 106,779 |
| 2020-04-17 | $39.10 | $42.23 | $38.81 | $39.56 | $37.83 | 197,067 |
| 2020-04-16 | $38.00 | $38.00 | $35.93 | $36.53 | $34.93 | 112,353 |
| 2020-04-15 | $38.69 | $40.73 | $37.99 | $38.42 | $36.49 | 146,383 |
| 2020-04-14 | $40.10 | $40.95 | $39.63 | $40.65 | $38.61 | 113,395 |
| 2020-04-13 | $41.19 | $41.75 | $38.85 | $39.42 | $37.44 | 116,964 |
| 2020-04-09 | $40.35 | $43.08 | $40.35 | $41.02 | $38.96 | 153,848 |
| 2020-04-08 | $38.82 | $39.70 | $38.20 | $39.11 | $37.15 | 122,582 |
| 2020-04-07 | $38.21 | $43.01 | $37.13 | $37.80 | $35.90 | 242,479 |
| 2020-04-06 | $33.08 | $36.68 | $33.08 | $36.51 | $34.68 | 195,637 |
| 2020-04-03 | $31.86 | $33.45 | $30.50 | $31.82 | $30.22 | 189,463 |
| 2020-04-02 | $33.48 | $35.25 | $31.08 | $32.44 | $30.81 | 175,423 |
| 2020-04-01 | $35.72 | $35.72 | $32.84 | $33.37 | $31.69 | 138,128 |
| 2020-03-31 | $35.78 | $38.04 | $35.78 | $36.26 | $34.44 | 227,492 |
| 2020-03-30 | $35.66 | $36.80 | $34.31 | $35.88 | $34.08 | 168,255 |
| 2020-03-27 | $37.03 | $39.30 | $34.64 | $36.01 | $34.20 | 236,297 |
| 2020-03-26 | $37.69 | $41.97 | $37.03 | $40.35 | $38.32 | 290,036 |
| 2020-03-25 | $37.04 | $39.65 | $35.86 | $37.54 | $35.66 | 162,892 |
| 2020-03-24 | $34.25 | $37.36 | $34.25 | $37.33 | $35.46 | 150,612 |
| 2020-03-23 | $34.12 | $34.67 | $31.79 | $33.25 | $31.58 | 186,498 |
| 2020-03-20 | $31.99 | $36.05 | $31.69 | $33.98 | $32.27 | 275,006 |
| 2020-03-19 | $31.40 | $34.19 | $30.37 | $31.56 | $29.98 | 264,861 |
| 2020-03-18 | $33.68 | $35.79 | $30.67 | $31.82 | $30.22 | 292,886 |
| 2020-03-17 | $39.89 | $40.78 | $34.40 | $35.48 | $33.70 | 287,013 |
| 2020-03-16 | $40.15 | $41.79 | $37.66 | $38.97 | $37.01 | 243,530 |
| 2020-03-13 | $46.91 | $48.41 | $44.65 | $45.35 | $43.07 | 210,711 |
| 2020-03-12 | $46.74 | $48.40 | $44.66 | $44.73 | $42.48 | 201,025 |
| 2020-03-11 | $53.80 | $54.11 | $49.69 | $50.03 | $47.52 | 160,261 |
| 2020-03-10 | $56.31 | $56.69 | $53.35 | $55.23 | $52.46 | 158,039 |
| 2020-03-09 | $54.34 | $55.98 | $54.10 | $54.73 | $51.98 | 137,572 |
| 2020-03-06 | $56.09 | $58.64 | $56.09 | $57.81 | $54.91 | 257,673 |
| 2020-03-05 | $58.91 | $59.28 | $57.32 | $57.79 | $54.89 | 161,744 |
| 2020-03-04 | $60.09 | $60.84 | $59.50 | $60.25 | $57.23 | 139,980 |
| 2020-03-03 | $60.75 | $62.10 | $58.94 | $59.41 | $56.43 | 131,019 |
| 2020-03-02 | $60.86 | $60.86 | $59.26 | $60.67 | $57.62 | 140,269 |
| 2020-02-28 | $58.81 | $62.30 | $58.21 | $60.39 | $57.36 | 195,499 |
| 2020-02-27 | $61.29 | $63.70 | $60.55 | $60.81 | $57.76 | 147,907 |
| 2020-02-26 | $63.16 | $64.20 | $62.05 | $62.19 | $59.07 | 115,774 |
| 2020-02-25 | $65.44 | $65.45 | $62.44 | $62.70 | $59.55 | 140,149 |
| 2020-02-24 | $65.50 | $66.19 | $65.20 | $65.21 | $61.94 | 102,024 |
| 2020-02-21 | $67.42 | $67.71 | $66.33 | $67.50 | $64.11 | 71,910 |
| 2020-02-20 | $66.58 | $68.10 | $66.58 | $67.50 | $64.11 | 75,575 |
| 2020-02-19 | $67.35 | $67.64 | $66.17 | $66.76 | $63.41 | 83,665 |
| 2020-02-18 | $69.05 | $69.05 | $67.14 | $67.29 | $63.91 | 62,564 |
| 2020-02-14 | $70.40 | $70.40 | $69.09 | $69.31 | $65.83 | 51,312 |
| 2020-02-13 | $70.40 | $70.69 | $69.41 | $70.21 | $66.69 | 57,973 |
| 2020-02-12 | $70.02 | $71.29 | $70.00 | $70.85 | $67.29 | 55,356 |
| 2020-02-11 | $69.56 | $69.99 | $68.60 | $69.41 | $65.93 | 46,892 |
| 2020-02-10 | $69.32 | $70.43 | $68.93 | $69.23 | $65.75 | 56,885 |
| 2020-02-07 | $71.50 | $71.55 | $69.28 | $69.64 | $66.14 | 35,738 |
| 2020-02-06 | $73.00 | $73.12 | $71.82 | $72.04 | $68.42 | 51,361 |
| 2020-02-05 | $72.80 | $73.18 | $71.89 | $72.57 | $68.93 | 55,052 |
| 2020-02-04 | $71.50 | $72.53 | $70.81 | $71.95 | $68.34 | 65,000 |
| 2020-02-03 | $69.85 | $70.89 | $69.45 | $70.18 | $66.66 | 106,604 |
| 2020-01-31 | $73.05 | $73.05 | $69.05 | $69.40 | $65.92 | 101,071 |
| 2020-01-30 | $71.26 | $73.36 | $71.26 | $73.13 | $69.46 | 88,643 |
| 2020-01-29 | $74.86 | $74.86 | $71.95 | $71.95 | $68.34 | 70,309 |
| 2020-01-28 | $71.13 | $71.86 | $70.89 | $70.97 | $67.41 | 50,829 |
| 2020-01-27 | $70.89 | $71.58 | $70.11 | $70.82 | $67.26 | 86,581 |
| 2020-01-24 | $73.10 | $73.10 | $71.68 | $72.28 | $68.65 | 95,839 |
| 2020-01-23 | $72.84 | $73.47 | $71.62 | $72.89 | $69.23 | 122,480 |
| 2020-01-22 | $73.43 | $74.13 | $72.98 | $73.36 | $69.68 | 74,996 |
| 2020-01-21 | $73.68 | $73.82 | $72.69 | $73.23 | $69.55 | 81,792 |
| 2020-01-17 | $74.49 | $74.50 | $73.67 | $74.09 | $70.37 | 117,480 |
| 2020-01-16 | $73.60 | $74.72 | $73.25 | $74.17 | $70.45 | 94,809 |
| 2020-01-15 | $73.52 | $74.11 | $73.27 | $73.70 | $69.65 | 122,780 |
| 2020-01-14 | $73.37 | $74.45 | $73.10 | $73.86 | $69.80 | 67,215 |
| 2020-01-13 | $72.42 | $73.56 | $72.35 | $73.53 | $69.49 | 76,885 |
| 2020-01-10 | $72.47 | $72.90 | $71.46 | $72.47 | $68.49 | 109,718 |
| 2020-01-09 | $75.74 | $75.80 | $72.33 | $72.42 | $68.44 | 194,334 |
| 2020-01-08 | $76.67 | $77.41 | $75.46 | $75.59 | $71.44 | 140,399 |
| 2020-01-07 | $76.62 | $77.23 | $75.86 | $76.59 | $72.38 | 74,106 |
| 2020-01-06 | $75.20 | $76.92 | $75.08 | $76.86 | $72.64 | 94,160 |
| 2020-01-03 | $75.27 | $76.49 | $74.80 | $76.22 | $72.03 | 122,749 |
| 2020-01-02 | $75.92 | $76.69 | $74.76 | $76.56 | $72.36 | 107,293 |
| 2019-12-31 | $75.56 | $76.36 | $75.33 | $75.42 | $71.28 | 144,095 |
| 2019-12-30 | $75.92 | $76.41 | $75.53 | $75.73 | $71.57 | 59,531 |
| 2019-12-27 | $76.63 | $76.80 | $75.90 | $75.99 | $71.82 | 67,138 |
| 2019-12-26 | $76.31 | $76.67 | $75.80 | $76.39 | $72.19 | 57,919 |
| 2019-12-24 | $75.23 | $76.55 | $74.92 | $76.41 | $72.21 | 32,350 |
| 2019-12-23 | $76.98 | $77.31 | $75.12 | $75.32 | $71.18 | 94,021 |
| 2019-12-20 | $76.84 | $77.39 | $76.47 | $77.19 | $72.95 | 380,291 |
| 2019-12-19 | $77.14 | $77.41 | $76.26 | $76.66 | $72.45 | 85,339 |
| 2019-12-18 | $75.15 | $77.41 | $75.15 | $77.32 | $73.07 | 119,406 |
| 2019-12-17 | $75.86 | $75.93 | $74.20 | $75.11 | $70.99 | 103,557 |
| 2019-12-16 | $75.89 | $77.53 | $75.81 | $75.84 | $71.67 | 143,461 |
| 2019-12-13 | $74.79 | $75.98 | $73.86 | $75.31 | $71.17 | 170,569 |
| 2019-12-12 | $72.61 | $77.56 | $71.88 | $74.94 | $70.82 | 290,374 |
| 2019-12-11 | $76.18 | $76.34 | $73.94 | $74.40 | $70.31 | 192,905 |
| 2019-12-10 | $76.04 | $76.62 | $75.35 | $76.01 | $71.84 | 130,769 |
| 2019-12-09 | $75.28 | $76.36 | $75.28 | $76.19 | $72.01 | 97,333 |
| 2019-12-06 | $74.56 | $75.89 | $74.40 | $75.41 | $71.27 | 107,859 |
| 2019-12-05 | $72.87 | $73.96 | $72.87 | $73.79 | $69.74 | 107,383 |
| 2019-12-04 | $70.87 | $73.16 | $70.87 | $72.92 | $68.92 | 108,826 |
| 2019-12-03 | $71.53 | $71.81 | $71.06 | $71.29 | $67.37 | 88,265 |
| 2019-12-02 | $74.79 | $74.79 | $72.13 | $72.46 | $68.48 | 106,673 |
| 2019-11-29 | $74.51 | $74.65 | $74.01 | $74.42 | $70.33 | 54,854 |
| 2019-11-27 | $73.52 | $74.62 | $72.94 | $74.58 | $70.48 | 78,612 |
| 2019-11-26 | $72.73 | $73.85 | $72.57 | $73.40 | $69.37 | 98,921 |
| 2019-11-25 | $71.66 | $73.03 | $71.38 | $72.62 | $68.63 | 95,389 |
| 2019-11-22 | $71.30 | $71.40 | $70.21 | $71.10 | $67.20 | 58,570 |
| 2019-11-21 | $69.86 | $71.14 | $69.08 | $70.64 | $66.76 | 116,442 |
| 2019-11-20 | $70.97 | $71.59 | $69.78 | $69.90 | $66.06 | 93,122 |
| 2019-11-19 | $71.13 | $71.35 | $70.22 | $71.11 | $67.20 | 98,426 |
| 2019-11-18 | $72.23 | $72.23 | $70.72 | $71.32 | $67.40 | 68,990 |
| 2019-11-15 | $72.18 | $72.78 | $70.69 | $72.53 | $68.55 | 73,972 |
| 2019-11-14 | $71.73 | $72.49 | $71.18 | $71.67 | $67.73 | 73,751 |
| 2019-11-13 | $71.53 | $72.04 | $71.00 | $71.74 | $67.80 | 92,693 |
| 2019-11-12 | $73.05 | $73.05 | $71.84 | $72.01 | $68.06 | 68,925 |
| 2019-11-11 | $73.59 | $73.97 | $72.84 | $72.92 | $68.92 | 91,187 |
| 2019-11-08 | $74.75 | $75.24 | $73.82 | $74.20 | $70.13 | 53,565 |
| 2019-11-07 | $74.35 | $75.05 | $74.16 | $74.84 | $70.73 | 105,461 |
| 2019-11-06 | $73.79 | $73.82 | $72.94 | $73.60 | $69.56 | 107,491 |
| 2019-11-05 | $72.70 | $74.38 | $72.70 | $74.04 | $69.97 | 111,491 |
| 2019-11-04 | $70.75 | $72.67 | $70.39 | $72.67 | $68.68 | 138,158 |
| 2019-11-01 | $69.26 | $70.50 | $68.91 | $70.31 | $66.45 | 131,452 |
| 2019-10-31 | $68.82 | $68.91 | $67.48 | $68.86 | $65.08 | 137,419 |
| 2019-10-30 | $68.59 | $69.27 | $68.10 | $68.84 | $65.06 | 139,256 |
| 2019-10-29 | $69.42 | $69.78 | $68.39 | $68.89 | $65.11 | 143,062 |
| 2019-10-28 | $69.46 | $70.20 | $69.36 | $69.57 | $65.75 | 117,806 |
| 2019-10-25 | $67.17 | $69.30 | $66.87 | $69.18 | $65.38 | 134,336 |
| 2019-10-24 | $68.93 | $68.93 | $67.38 | $67.62 | $63.91 | 95,417 |
| 2019-10-23 | $69.60 | $69.60 | $68.09 | $68.61 | $64.84 | 82,894 |
| 2019-10-22 | $68.38 | $69.99 | $67.50 | $69.54 | $65.72 | 92,316 |
| 2019-10-21 | $69.90 | $70.58 | $67.80 | $68.18 | $64.44 | 138,090 |
| 2019-10-18 | $69.34 | $69.39 | $68.48 | $69.13 | $65.33 | 127,025 |
| 2019-10-17 | $70.22 | $71.01 | $69.84 | $69.97 | $66.13 | 109,786 |
| 2019-10-16 | $69.50 | $70.85 | $69.45 | $70.14 | $65.94 | 123,951 |
| 2019-10-15 | $69.80 | $70.04 | $68.78 | $69.57 | $65.40 | 168,184 |
| 2019-10-14 | $69.73 | $70.04 | $68.48 | $69.57 | $65.40 | 75,596 |
| 2019-10-11 | $71.29 | $73.39 | $69.83 | $69.89 | $65.70 | 170,900 |
| 2019-10-10 | $69.02 | $70.66 | $68.66 | $70.12 | $65.92 | 167,973 |
| 2019-10-09 | $69.08 | $69.15 | $68.33 | $68.68 | $64.57 | 97,065 |
| 2019-10-08 | $68.92 | $69.41 | $68.23 | $68.33 | $64.24 | 118,440 |
| 2019-10-07 | $69.03 | $70.06 | $68.42 | $69.71 | $65.54 | 94,515 |
| 2019-10-04 | $69.26 | $69.47 | $68.07 | $69.41 | $65.25 | 90,029 |
| 2019-10-03 | $68.73 | $69.26 | $66.97 | $68.89 | $64.76 | 91,157 |
| 2019-10-02 | $70.21 | $70.21 | $68.42 | $68.93 | $64.80 | 94,021 |
| 2019-10-01 | $71.96 | $72.88 | $70.32 | $70.85 | $66.61 | 100,934 |
| 2019-09-30 | $72.27 | $72.49 | $71.55 | $71.70 | $67.41 | 137,229 |
| 2019-09-27 | $72.79 | $74.51 | $71.39 | $72.30 | $67.97 | 180,964 |
| 2019-09-26 | $70.71 | $72.86 | $70.07 | $72.57 | $68.22 | 145,189 |
| 2019-09-25 | $70.72 | $71.73 | $69.89 | $70.76 | $66.52 | 122,226 |
| 2019-09-24 | $70.81 | $71.16 | $69.39 | $70.37 | $66.16 | 156,474 |
| 2019-09-23 | $69.76 | $70.61 | $69.47 | $70.42 | $66.20 | 150,335 |
| 2019-09-20 | $72.17 | $72.90 | $70.35 | $70.37 | $66.16 | 278,587 |
| 2019-09-19 | $72.53 | $72.57 | $71.49 | $72.11 | $67.79 | 162,453 |
| 2019-09-18 | $72.23 | $72.63 | $71.14 | $72.33 | $68.00 | 196,758 |
| 2019-09-17 | $73.06 | $73.06 | $70.69 | $72.38 | $68.05 | 129,083 |
| 2019-09-16 | $73.25 | $74.01 | $72.18 | $73.26 | $68.87 | 155,659 |
| 2019-09-13 | $74.89 | $76.14 | $73.63 | $73.93 | $69.50 | 201,399 |
| 2019-09-12 | $74.47 | $77.87 | $71.61 | $74.15 | $69.71 | 791,588 |
| 2019-09-11 | $78.49 | $80.55 | $76.50 | $79.50 | $74.74 | 634,913 |
| 2019-09-10 | $75.33 | $78.25 | $74.92 | $78.11 | $73.43 | 276,543 |
| 2019-09-09 | $73.74 | $76.23 | $73.48 | $75.30 | $70.79 | 214,976 |
| 2019-09-06 | $72.89 | $73.59 | $72.05 | $73.55 | $69.15 | 121,697 |
| 2019-09-05 | $71.08 | $72.88 | $71.05 | $72.67 | $68.32 | 182,129 |
| 2019-09-04 | $68.86 | $70.28 | $68.52 | $70.16 | $65.96 | 99,575 |
| 2019-09-03 | $68.91 | $69.31 | $67.65 | $68.09 | $64.01 | 199,499 |
| 2019-08-30 | $70.48 | $70.92 | $69.19 | $69.78 | $65.60 | 122,304 |
| 2019-08-29 | $69.13 | $70.17 | $68.62 | $70.03 | $65.84 | 85,346 |
| 2019-08-28 | $66.13 | $68.24 | $65.49 | $68.16 | $64.08 | 95,483 |
| 2019-08-27 | $67.78 | $67.80 | $65.71 | $66.38 | $62.40 | 134,822 |
| 2019-08-26 | $67.71 | $67.86 | $66.74 | $67.18 | $63.16 | 152,037 |
| 2019-08-23 | $69.99 | $70.46 | $66.54 | $66.96 | $62.95 | 160,818 |
| 2019-08-22 | $69.74 | $71.29 | $69.74 | $70.34 | $66.13 | 150,838 |
| 2019-08-21 | $68.01 | $69.25 | $67.91 | $69.20 | $65.06 | 164,950 |
| 2019-08-20 | $66.79 | $67.14 | $65.64 | $66.98 | $62.97 | 149,532 |
| 2019-08-19 | $67.23 | $68.08 | $66.93 | $67.05 | $63.03 | 134,664 |
| 2019-08-16 | $64.90 | $66.24 | $64.90 | $66.06 | $62.10 | 118,180 |
| 2019-08-15 | $65.10 | $65.10 | $63.73 | $64.32 | $60.47 | 218,893 |
| 2019-08-14 | $65.00 | $65.12 | $63.78 | $64.35 | $60.50 | 277,462 |
| 2019-08-13 | $64.53 | $68.45 | $64.02 | $66.74 | $62.74 | 200,269 |
| 2019-08-12 | $66.59 | $66.59 | $64.03 | $64.80 | $60.92 | 146,638 |
| 2019-08-09 | $69.18 | $69.65 | $66.83 | $66.83 | $62.83 | 148,537 |
| 2019-08-08 | $67.64 | $69.28 | $67.15 | $69.28 | $65.13 | 390,052 |
| 2019-08-07 | $67.08 | $68.18 | $66.67 | $67.34 | $63.31 | 199,621 |
| 2019-08-06 | $68.47 | $68.69 | $67.29 | $67.96 | $63.89 | 133,560 |
| 2019-08-05 | $68.37 | $68.91 | $67.51 | $68.05 | $63.97 | 149,345 |
| 2019-08-02 | $69.19 | $70.26 | $68.70 | $69.73 | $65.55 | 119,736 |
| 2019-08-01 | $73.11 | $73.71 | $68.39 | $69.07 | $64.93 | 206,737 |
| 2019-07-31 | $73.22 | $74.11 | $72.09 | $73.19 | $68.81 | 213,364 |
| 2019-07-30 | $72.71 | $73.31 | $71.15 | $73.25 | $68.86 | 208,127 |
| 2019-07-29 | $72.27 | $73.37 | $71.29 | $73.21 | $68.83 | 129,195 |
| 2019-07-26 | $72.04 | $72.39 | $71.09 | $72.23 | $67.90 | 142,627 |
| 2019-07-25 | $71.29 | $72.19 | $71.07 | $71.55 | $67.26 | 175,906 |
| 2019-07-24 | $69.98 | $71.65 | $69.47 | $71.44 | $67.16 | 170,703 |
| 2019-07-23 | $69.45 | $70.10 | $69.04 | $69.92 | $65.73 | 137,849 |
| 2019-07-22 | $69.75 | $70.30 | $68.72 | $68.89 | $64.76 | 208,237 |
| 2019-07-19 | $69.86 | $71.02 | $69.29 | $69.43 | $65.27 | 150,393 |
| 2019-07-18 | $69.79 | $70.10 | $68.66 | $69.50 | $65.34 | 155,876 |
| 2019-07-17 | $70.88 | $71.53 | $69.57 | $70.01 | $65.47 | 194,488 |
| 2019-07-16 | $69.28 | $71.70 | $69.04 | $71.06 | $66.45 | 210,853 |
| 2019-07-15 | $69.97 | $70.30 | $68.78 | $69.37 | $64.87 | 182,286 |
| 2019-07-12 | $69.44 | $70.64 | $69.44 | $69.63 | $65.11 | 180,709 |
| 2019-07-11 | $69.84 | $70.50 | $68.83 | $69.46 | $64.95 | 191,602 |
| 2019-07-10 | $71.72 | $72.00 | $69.73 | $69.75 | $65.23 | 271,275 |
| 2019-07-09 | $72.62 | $72.74 | $71.24 | $71.58 | $66.94 | 137,209 |
| 2019-07-08 | $72.49 | $73.91 | $72.49 | $73.00 | $68.26 | 144,090 |
| 2019-07-05 | $72.30 | $73.25 | $72.14 | $72.93 | $68.20 | 127,649 |
| 2019-07-03 | $71.83 | $72.98 | $71.46 | $72.80 | $68.08 | 120,333 |
| 2019-07-02 | $73.67 | $73.92 | $71.13 | $71.54 | $66.90 | 174,734 |
| 2019-07-01 | $76.57 | $77.84 | $73.33 | $73.68 | $68.90 | 177,456 |
| 2019-06-28 | $73.87 | $76.30 | $73.87 | $75.80 | $70.88 | 585,758 |
| 2019-06-27 | $73.26 | $73.96 | $72.61 | $73.71 | $68.93 | 197,354 |
| 2019-06-26 | $74.28 | $74.51 | $73.63 | $73.70 | $68.92 | 173,971 |
| 2019-06-25 | $76.00 | $76.17 | $73.52 | $73.89 | $69.10 | 244,390 |
| 2019-06-24 | $76.62 | $78.21 | $75.81 | $76.18 | $71.24 | 238,875 |
| 2019-06-21 | $76.09 | $76.62 | $75.36 | $76.39 | $71.43 | 263,636 |
| 2019-06-20 | $76.64 | $76.88 | $75.17 | $76.43 | $71.47 | 216,545 |
| 2019-06-19 | $75.81 | $76.60 | $74.54 | $75.96 | $71.03 | 169,417 |
| 2019-06-18 | $74.84 | $76.38 | $74.47 | $75.76 | $70.85 | 226,380 |
| 2019-06-17 | $75.61 | $76.20 | $74.08 | $74.27 | $69.45 | 309,612 |
| 2019-06-14 | $74.48 | $76.01 | $73.50 | $75.50 | $70.60 | 266,179 |
| 2019-06-13 | $75.82 | $79.56 | $71.16 | $74.58 | $69.74 | 790,235 |
| 2019-06-12 | $70.18 | $70.19 | $68.58 | $68.80 | $64.34 | 434,573 |
| 2019-06-11 | $72.50 | $73.04 | $70.28 | $70.39 | $65.82 | 278,956 |
| 2019-06-10 | $70.61 | $72.81 | $70.61 | $71.95 | $67.28 | 150,231 |
| 2019-06-07 | $69.77 | $70.86 | $69.52 | $70.79 | $66.20 | 219,252 |
| 2019-06-06 | $71.65 | $71.68 | $68.48 | $69.43 | $64.93 | 184,469 |
| 2019-06-05 | $72.38 | $72.38 | $70.12 | $71.68 | $67.03 | 123,222 |
| 2019-06-04 | $70.78 | $72.24 | $70.44 | $71.96 | $67.29 | 221,638 |
| 2019-06-03 | $71.08 | $71.70 | $69.54 | $70.00 | $65.46 | 254,781 |
| 2019-05-31 | $71.89 | $72.88 | $71.02 | $71.24 | $66.62 | 198,405 |
| 2019-05-30 | $72.75 | $73.61 | $72.09 | $72.70 | $67.98 | 155,371 |
| 2019-05-29 | $73.32 | $74.11 | $72.63 | $72.99 | $68.26 | 190,503 |
| 2019-05-28 | $74.33 | $74.83 | $73.67 | $74.00 | $69.20 | 204,141 |
| 2019-05-24 | $73.86 | $74.89 | $73.03 | $74.30 | $69.48 | 141,572 |
| 2019-05-23 | $73.16 | $73.60 | $72.52 | $73.28 | $68.53 | 221,290 |
| 2019-05-22 | $74.61 | $74.66 | $73.41 | $73.73 | $68.95 | 158,096 |
| 2019-05-21 | $73.94 | $75.33 | $73.25 | $75.13 | $70.26 | 149,560 |
| 2019-05-20 | $73.43 | $74.56 | $72.54 | $73.65 | $68.87 | 188,187 |
| 2019-05-17 | $73.52 | $75.94 | $73.22 | $74.10 | $69.29 | 180,834 |
| 2019-05-16 | $74.40 | $75.83 | $73.11 | $73.93 | $69.13 | 137,889 |
| 2019-05-15 | $73.39 | $74.63 | $72.98 | $74.02 | $69.22 | 130,217 |
| 2019-05-14 | $73.62 | $74.97 | $72.79 | $74.00 | $69.20 | 119,095 |
| 2019-05-13 | $76.35 | $76.35 | $73.24 | $73.48 | $68.71 | 184,582 |
| 2019-05-10 | $78.32 | $78.83 | $75.89 | $77.34 | $72.32 | 256,899 |
| 2019-05-09 | $78.54 | $78.64 | $77.37 | $78.45 | $73.36 | 188,022 |
| 2019-05-08 | $79.91 | $80.31 | $78.57 | $78.95 | $73.83 | 245,227 |
| 2019-05-07 | $81.66 | $81.95 | $79.32 | $79.91 | $74.73 | 171,074 |
| 2019-05-06 | $83.05 | $83.14 | $81.66 | $82.20 | $76.87 | 172,881 |
| 2019-05-03 | $82.74 | $84.27 | $82.60 | $84.26 | $78.79 | 120,971 |
| 2019-05-02 | $81.73 | $82.59 | $81.01 | $82.26 | $76.92 | 98,763 |
| 2019-05-01 | $83.06 | $83.42 | $81.38 | $81.57 | $76.28 | 201,572 |
| 2019-04-30 | $82.94 | $83.29 | $82.24 | $83.06 | $77.67 | 137,406 |
| 2019-04-29 | $84.30 | $85.36 | $82.70 | $83.00 | $77.62 | 182,805 |
| 2019-04-26 | $82.82 | $84.33 | $82.33 | $84.28 | $78.81 | 107,849 |
| 2019-04-25 | $83.90 | $84.27 | $82.72 | $82.82 | $77.45 | 133,062 |
| 2019-04-24 | $82.05 | $84.36 | $81.97 | $83.94 | $78.49 | 132,188 |
| 2019-04-23 | $80.21 | $81.60 | $79.67 | $81.56 | $76.27 | 95,248 |
| 2019-04-22 | $80.97 | $80.97 | $79.19 | $79.99 | $74.80 | 112,633 |
| 2019-04-18 | $80.84 | $81.55 | $79.85 | $81.07 | $75.81 | 157,986 |
| 2019-04-17 | $81.55 | $82.23 | $80.26 | $80.84 | $75.60 | 190,090 |
| 2019-04-16 | $79.97 | $82.60 | $79.83 | $82.13 | $76.45 | 256,607 |
| 2019-04-15 | $78.15 | $79.54 | $77.90 | $79.26 | $73.78 | 132,885 |
| 2019-04-12 | $78.40 | $78.78 | $77.72 | $78.06 | $72.66 | 193,308 |
| 2019-04-11 | $78.73 | $78.73 | $77.67 | $78.14 | $72.74 | 74,313 |
| 2019-04-10 | $77.64 | $78.56 | $76.58 | $78.51 | $73.08 | 134,001 |
| 2019-04-09 | $78.09 | $78.81 | $77.24 | $77.41 | $72.06 | 172,244 |
| 2019-04-08 | $78.83 | $79.20 | $78.04 | $78.39 | $72.97 | 125,331 |
| 2019-04-05 | $78.16 | $79.48 | $78.14 | $78.93 | $73.47 | 255,087 |
| 2019-04-04 | $75.83 | $78.41 | $75.32 | $78.04 | $72.65 | 165,701 |
| 2019-04-03 | $75.70 | $76.33 | $74.93 | $75.96 | $70.71 | 140,230 |
| 2019-04-02 | $76.17 | $76.17 | $74.85 | $75.30 | $70.09 | 141,702 |
| 2019-04-01 | $75.50 | $76.54 | $74.18 | $76.17 | $70.90 | 233,876 |
| 2019-03-29 | $72.81 | $76.61 | $72.05 | $75.26 | $70.06 | 469,658 |
| 2019-03-28 | $78.03 | $79.49 | $77.71 | $78.28 | $72.87 | 394,843 |
| 2019-03-27 | $74.84 | $76.83 | $74.84 | $76.37 | $71.09 | 250,877 |
| 2019-03-26 | $75.70 | $77.44 | $74.87 | $74.87 | $69.69 | 220,947 |
| 2019-03-25 | $73.60 | $76.25 | $73.37 | $75.52 | $70.30 | 275,457 |
| 2019-03-22 | $74.73 | $75.05 | $72.93 | $73.83 | $68.73 | 247,075 |
| 2019-03-21 | $75.37 | $76.25 | $74.36 | $75.09 | $69.90 | 229,463 |
| 2019-03-20 | $76.30 | $76.40 | $74.78 | $75.43 | $70.22 | 184,390 |
| 2019-03-19 | $77.06 | $77.83 | $76.04 | $76.40 | $71.12 | 104,759 |
| 2019-03-18 | $75.97 | $76.90 | $75.26 | $76.86 | $71.55 | 226,802 |
| 2019-03-15 | $76.75 | $77.77 | $75.58 | $75.77 | $70.53 | 259,765 |
| 2019-03-14 | $77.75 | $77.92 | $76.46 | $76.67 | $71.37 | 88,462 |
| 2019-03-13 | $77.31 | $78.17 | $76.94 | $77.86 | $72.48 | 130,007 |
| 2019-03-12 | $76.80 | $77.03 | $75.81 | $76.98 | $71.66 | 102,274 |
| 2019-03-11 | $76.03 | $76.95 | $75.39 | $76.82 | $71.51 | 113,830 |
| 2019-03-08 | $76.79 | $77.02 | $75.54 | $75.92 | $70.67 | 127,946 |
| 2019-03-07 | $77.26 | $77.76 | $75.78 | $77.25 | $71.91 | 91,127 |
| 2019-03-06 | $78.24 | $78.24 | $76.81 | $77.14 | $71.81 | 109,119 |
| 2019-03-05 | $78.34 | $78.35 | $77.52 | $78.12 | $72.72 | 82,108 |
| 2019-03-04 | $80.14 | $80.14 | $78.02 | $78.13 | $72.73 | 106,854 |
| 2019-03-01 | $79.92 | $81.03 | $79.07 | $79.94 | $74.41 | 104,509 |
| 2019-02-28 | $79.99 | $80.15 | $78.95 | $79.03 | $73.57 | 87,586 |
| 2019-02-27 | $79.13 | $80.43 | $78.89 | $80.19 | $74.65 | 69,798 |
| 2019-02-26 | $79.84 | $80.88 | $79.35 | $79.39 | $73.90 | 84,232 |
| 2019-02-25 | $81.28 | $82.11 | $79.87 | $79.89 | $74.37 | 84,765 |
| 2019-02-22 | $80.24 | $80.87 | $79.75 | $80.78 | $75.20 | 94,074 |
| 2019-02-21 | $79.99 | $80.50 | $79.72 | $79.85 | $74.33 | 145,250 |
| 2019-02-20 | $79.92 | $80.63 | $79.09 | $80.09 | $74.55 | 134,043 |
| 2019-02-19 | $79.52 | $80.26 | $78.86 | $80.09 | $74.55 | 70,700 |
| 2019-02-15 | $79.10 | $80.30 | $78.63 | $79.69 | $74.18 | 120,001 |
| 2019-02-14 | $78.39 | $79.28 | $77.70 | $78.48 | $73.05 | 106,020 |
| 2019-02-13 | $79.78 | $79.94 | $78.76 | $79.12 | $73.65 | 102,341 |
| 2019-02-12 | $78.27 | $79.48 | $78.27 | $79.34 | $73.86 | 99,099 |
| 2019-02-11 | $76.97 | $78.16 | $76.02 | $77.76 | $72.38 | 130,682 |
| 2019-02-08 | $76.94 | $77.76 | $76.12 | $76.74 | $71.44 | 131,474 |
| 2019-02-07 | $77.76 | $78.24 | $76.66 | $77.19 | $71.85 | 102,235 |
| 2019-02-06 | $78.61 | $79.19 | $77.27 | $78.52 | $73.09 | 60,056 |
| 2019-02-05 | $78.93 | $79.46 | $78.09 | $78.77 | $73.32 | 121,026 |
| 2019-02-04 | $77.33 | $77.94 | $76.90 | $77.83 | $72.45 | 83,603 |
| 2019-02-01 | $77.30 | $77.62 | $76.31 | $77.25 | $71.91 | 140,743 |
| 2019-01-31 | $77.41 | $77.41 | $76.15 | $76.58 | $71.29 | 131,808 |
| 2019-01-30 | $76.98 | $77.52 | $75.99 | $77.26 | $71.92 | 83,079 |
| 2019-01-29 | $77.36 | $77.54 | $76.55 | $76.75 | $71.44 | 82,139 |
| 2019-01-28 | $76.30 | $77.70 | $76.17 | $77.36 | $72.01 | 88,142 |
| 2019-01-25 | $77.52 | $77.78 | $76.04 | $76.86 | $71.55 | 130,194 |
| 2019-01-24 | $75.87 | $77.01 | $75.53 | $76.83 | $71.52 | 95,185 |
| 2019-01-23 | $75.67 | $76.70 | $74.99 | $75.98 | $70.73 | 135,522 |
| 2019-01-22 | $76.40 | $76.62 | $75.00 | $75.36 | $70.15 | 175,453 |
| 2019-01-18 | $76.06 | $77.21 | $75.98 | $76.83 | $71.52 | 100,591 |
| 2019-01-17 | $73.88 | $76.28 | $73.88 | $75.33 | $70.12 | 179,245 |
| 2019-01-16 | $75.26 | $76.04 | $74.41 | $74.73 | $69.25 | 113,221 |
| 2019-01-15 | $74.38 | $75.47 | $73.48 | $75.16 | $69.65 | 138,372 |
| 2019-01-14 | $75.15 | $75.47 | $73.89 | $74.14 | $68.70 | 111,299 |
| 2019-01-11 | $74.19 | $76.08 | $74.19 | $75.77 | $70.22 | 136,213 |
| 2019-01-10 | $74.94 | $74.94 | $73.13 | $74.13 | $68.70 | 110,194 |
| 2019-01-09 | $77.72 | $78.25 | $75.99 | $76.47 | $70.86 | 222,072 |
| 2019-01-08 | $75.92 | $77.23 | $74.59 | $77.17 | $71.51 | 252,185 |
| 2019-01-07 | $73.60 | $75.60 | $73.60 | $74.61 | $69.14 | 191,410 |
| 2019-01-04 | $71.50 | $74.12 | $69.68 | $73.63 | $68.23 | 217,459 |
| 2019-01-03 | $72.18 | $72.59 | $70.60 | $70.77 | $65.58 | 142,216 |
| 2019-01-02 | $70.13 | $73.69 | $69.62 | $72.60 | $67.28 | 184,171 |
| 2018-12-31 | $71.09 | $71.66 | $70.28 | $71.04 | $65.83 | 154,607 |
| 2018-12-28 | $70.60 | $71.22 | $68.69 | $70.76 | $65.57 | 262,086 |
| 2018-12-27 | $67.45 | $69.62 | $66.79 | $69.59 | $64.49 | 174,199 |
| 2018-12-26 | $65.62 | $68.56 | $65.06 | $68.49 | $63.47 | 146,103 |
| 2018-12-24 | $64.99 | $66.64 | $64.00 | $65.13 | $60.36 | 97,506 |
| 2018-12-21 | $66.90 | $67.64 | $64.90 | $65.30 | $60.51 | 510,679 |
| 2018-12-20 | $67.75 | $68.33 | $65.58 | $66.67 | $61.78 | 191,632 |
| 2018-12-19 | $70.03 | $70.32 | $67.68 | $68.03 | $63.04 | 191,149 |
| 2018-12-18 | $69.89 | $71.32 | $69.02 | $69.07 | $64.01 | 207,462 |
| 2018-12-17 | $69.45 | $71.51 | $68.64 | $69.40 | $64.31 | 316,706 |
| 2018-12-14 | $66.23 | $71.62 | $66.06 | $69.57 | $64.47 | 456,621 |
| 2018-12-13 | $63.81 | $70.79 | $63.50 | $67.24 | $62.31 | 1,514,388 |
| 2018-12-12 | $74.03 | $75.29 | $72.71 | $74.81 | $69.33 | 275,437 |
| 2018-12-11 | $73.90 | $76.19 | $73.11 | $73.92 | $68.50 | 138,638 |
| 2018-12-10 | $75.55 | $75.55 | $72.56 | $73.43 | $68.05 | 238,193 |
| 2018-12-07 | $78.23 | $78.48 | $74.25 | $75.30 | $69.78 | 207,307 |
| 2018-12-06 | $78.54 | $79.14 | $75.89 | $78.28 | $72.54 | 137,399 |
| 2018-12-04 | $82.81 | $84.57 | $79.00 | $79.55 | $73.72 | 193,050 |
| 2018-12-03 | $80.75 | $83.70 | $80.75 | $83.00 | $76.92 | 162,265 |
| 2018-11-30 | $79.19 | $82.21 | $79.19 | $80.39 | $74.50 | 215,860 |
| 2018-11-29 | $79.22 | $81.16 | $77.05 | $79.27 | $73.46 | 127,830 |
| 2018-11-28 | $79.34 | $80.27 | $77.85 | $79.52 | $73.69 | 262,088 |
| 2018-11-27 | $80.80 | $81.21 | $78.56 | $79.12 | $73.32 | 163,676 |
| 2018-11-26 | $81.06 | $81.96 | $80.33 | $81.42 | $75.45 | 162,126 |
| 2018-11-23 | $79.79 | $81.54 | $79.43 | $80.14 | $74.26 | 82,833 |
| 2018-11-21 | $84.47 | $84.50 | $79.66 | $80.08 | $74.21 | 327,239 |
| 2018-11-20 | $85.59 | $87.96 | $83.80 | $84.76 | $78.55 | 165,774 |
| 2018-11-19 | $89.48 | $90.00 | $86.98 | $87.84 | $81.40 | 118,802 |
| 2018-11-16 | $88.33 | $90.74 | $87.49 | $89.47 | $82.91 | 175,716 |
| 2018-11-15 | $87.76 | $89.02 | $84.77 | $88.99 | $82.47 | 87,820 |
| 2018-11-14 | $88.87 | $90.65 | $87.71 | $88.42 | $81.94 | 98,988 |
| 2018-11-13 | $89.65 | $90.78 | $87.34 | $87.97 | $81.52 | 148,666 |
| 2018-11-12 | $90.18 | $90.81 | $89.11 | $89.35 | $82.80 | 160,331 |
| 2018-11-09 | $92.10 | $92.45 | $89.81 | $90.17 | $83.56 | 109,210 |
| 2018-11-08 | $91.06 | $92.48 | $90.17 | $92.47 | $85.69 | 101,641 |
| 2018-11-07 | $90.32 | $91.32 | $88.52 | $91.19 | $84.50 | 118,128 |
| 2018-11-06 | $90.83 | $91.36 | $89.60 | $90.14 | $83.53 | 168,137 |
| 2018-11-05 | $92.35 | $93.42 | $90.68 | $90.98 | $84.31 | 127,116 |
| 2018-11-02 | $92.41 | $93.52 | $90.97 | $91.95 | $85.21 | 170,751 |
| 2018-11-01 | $89.22 | $92.41 | $89.08 | $91.57 | $84.86 | 112,913 |
| 2018-10-31 | $90.96 | $91.18 | $88.96 | $88.98 | $82.46 | 111,094 |
| 2018-10-30 | $86.53 | $90.07 | $86.53 | $89.76 | $83.18 | 100,761 |
| 2018-10-29 | $86.49 | $88.77 | $85.41 | $86.42 | $80.08 | 96,130 |
| 2018-10-26 | $84.34 | $86.60 | $83.37 | $85.45 | $79.19 | 160,589 |
| 2018-10-25 | $84.41 | $85.20 | $83.79 | $85.07 | $78.83 | 156,064 |
| 2018-10-24 | $83.11 | $86.15 | $83.10 | $83.76 | $77.62 | 191,928 |
| 2018-10-23 | $81.52 | $83.22 | $80.82 | $83.01 | $76.92 | 89,502 |
| 2018-10-22 | $81.48 | $82.65 | $80.87 | $82.42 | $76.38 | 75,258 |
| 2018-10-19 | $83.05 | $83.30 | $80.99 | $81.30 | $75.34 | 206,939 |
| 2018-10-18 | $82.20 | $83.25 | $82.03 | $83.00 | $76.92 | 117,761 |
| 2018-10-17 | $82.86 | $83.29 | $81.33 | $83.08 | $76.68 | 99,653 |
| 2018-10-16 | $80.97 | $83.19 | $79.97 | $83.00 | $76.60 | 87,563 |
| 2018-10-15 | $79.53 | $81.05 | $79.35 | $80.27 | $74.08 | 95,184 |
| 2018-10-12 | $80.64 | $81.74 | $79.22 | $79.74 | $73.59 | 101,814 |
| 2018-10-11 | $78.89 | $80.99 | $78.56 | $79.21 | $73.10 | 189,606 |
| 2018-10-10 | $82.50 | $82.50 | $79.00 | $79.19 | $73.09 | 181,693 |
| 2018-10-09 | $83.93 | $84.38 | $82.40 | $82.83 | $76.44 | 132,420 |
| 2018-10-08 | $83.97 | $84.72 | $83.12 | $84.01 | $77.53 | 132,281 |
| 2018-10-05 | $85.52 | $85.61 | $83.11 | $84.21 | $77.72 | 84,201 |
| 2018-10-04 | $85.40 | $86.64 | $84.93 | $85.51 | $78.92 | 111,834 |
| 2018-10-03 | $86.45 | $87.27 | $85.89 | $86.17 | $79.53 | 72,479 |
| 2018-10-02 | $89.62 | $89.62 | $85.93 | $86.17 | $79.53 | 99,430 |
| 2018-10-01 | $90.33 | $90.77 | $89.20 | $89.63 | $82.72 | 120,598 |
| 2018-09-28 | $89.26 | $91.27 | $89.26 | $90.20 | $83.25 | 106,985 |
| 2018-09-27 | $89.21 | $90.46 | $89.21 | $89.59 | $82.68 | 56,196 |
| 2018-09-26 | $88.05 | $90.08 | $87.08 | $89.08 | $82.21 | 97,117 |
| 2018-09-25 | $88.16 | $88.43 | $87.45 | $88.03 | $81.24 | 68,976 |
| 2018-09-24 | $89.58 | $89.58 | $87.03 | $87.91 | $81.13 | 103,656 |
| 2018-09-21 | $89.53 | $90.60 | $89.26 | $89.58 | $82.67 | 210,297 |
| 2018-09-20 | $88.06 | $89.51 | $87.20 | $89.40 | $82.51 | 107,094 |
| 2018-09-19 | $89.75 | $89.75 | $86.88 | $87.72 | $80.96 | 126,891 |
| 2018-09-18 | $91.85 | $92.00 | $89.81 | $89.95 | $83.02 | 119,322 |
| 2018-09-17 | $90.05 | $91.88 | $89.21 | $91.61 | $84.55 | 195,129 |
| 2018-09-14 | $89.55 | $91.38 | $89.00 | $89.59 | $82.68 | 140,190 |
| 2018-09-13 | $88.00 | $92.72 | $84.75 | $89.79 | $82.87 | 445,500 |
| 2018-09-12 | $90.80 | $91.89 | $89.54 | $90.26 | $83.30 | 305,068 |
| 2018-09-11 | $89.73 | $91.18 | $88.59 | $90.90 | $83.89 | 185,547 |
| 2018-09-10 | $88.92 | $90.90 | $88.92 | $89.83 | $82.90 | 122,739 |
| 2018-09-07 | $90.80 | $91.37 | $88.74 | $89.06 | $82.19 | 118,120 |
| 2018-09-06 | $91.73 | $92.79 | $90.85 | $90.93 | $83.92 | 58,508 |
| 2018-09-05 | $92.85 | $92.85 | $90.19 | $91.47 | $84.42 | 77,524 |
| 2018-09-04 | $93.12 | $93.33 | $91.71 | $93.04 | $85.87 | 66,637 |
| 2018-08-31 | $91.65 | $93.23 | $90.98 | $93.09 | $85.91 | 70,993 |
| 2018-08-30 | $93.46 | $93.99 | $91.71 | $91.81 | $84.73 | 74,693 |
| 2018-08-29 | $94.28 | $94.28 | $92.26 | $93.55 | $86.34 | 117,280 |
| 2018-08-28 | $93.10 | $94.48 | $92.62 | $94.38 | $87.10 | 46,029 |
| 2018-08-27 | $93.80 | $93.96 | $92.63 | $93.09 | $85.91 | 67,735 |
| 2018-08-24 | $94.20 | $94.30 | $92.92 | $93.32 | $86.13 | 70,144 |
| 2018-08-23 | $94.80 | $95.40 | $93.55 | $94.15 | $86.89 | 61,987 |
| 2018-08-22 | $95.00 | $96.05 | $94.58 | $94.83 | $87.52 | 95,308 |
| 2018-08-21 | $94.59 | $95.51 | $93.75 | $95.25 | $87.91 | 110,740 |
| 2018-08-20 | $94.11 | $94.34 | $93.16 | $94.24 | $86.97 | 121,697 |
| 2018-08-17 | $93.25 | $94.16 | $92.48 | $93.88 | $86.64 | 86,435 |
| 2018-08-16 | $94.55 | $94.62 | $92.96 | $93.04 | $85.87 | 50,796 |
| 2018-08-15 | $95.61 | $95.74 | $93.66 | $94.25 | $86.98 | 114,557 |
| 2018-08-14 | $94.63 | $96.35 | $94.51 | $96.11 | $88.70 | 120,912 |
| 2018-08-13 | $95.02 | $95.20 | $93.75 | $94.16 | $86.90 | 80,432 |
| 2018-08-10 | $93.92 | $95.86 | $93.41 | $94.79 | $87.48 | 59,183 |
| 2018-08-09 | $92.86 | $95.25 | $92.86 | $94.69 | $87.39 | 87,476 |
| 2018-08-08 | $92.44 | $93.42 | $91.75 | $92.80 | $85.65 | 65,596 |
| 2018-08-07 | $92.41 | $92.80 | $91.15 | $92.26 | $85.15 | 120,557 |
| 2018-08-06 | $91.42 | $92.26 | $91.04 | $92.15 | $85.05 | 87,275 |
| 2018-08-03 | $92.90 | $93.17 | $90.53 | $91.29 | $84.25 | 93,724 |
| 2018-08-02 | $90.35 | $92.80 | $90.28 | $92.71 | $85.56 | 74,205 |
| 2018-08-01 | $92.18 | $92.18 | $90.50 | $90.76 | $83.76 | 65,444 |
| 2018-07-31 | $91.98 | $92.65 | $91.08 | $92.12 | $85.02 | 89,501 |
| 2018-07-30 | $92.14 | $92.58 | $90.71 | $91.39 | $84.34 | 81,107 |
| 2018-07-27 | $95.60 | $96.08 | $91.45 | $92.14 | $85.04 | 173,629 |
| 2018-07-26 | $94.74 | $97.19 | $94.74 | $95.64 | $88.27 | 189,604 |
| 2018-07-25 | $92.33 | $94.84 | $92.07 | $94.72 | $87.42 | 114,678 |
| 2018-07-24 | $93.00 | $93.21 | $91.58 | $92.57 | $85.43 | 135,242 |
| 2018-07-23 | $92.81 | $93.25 | $91.62 | $92.50 | $85.37 | 206,105 |
| 2018-07-20 | $92.66 | $93.25 | $92.23 | $93.00 | $85.83 | 178,942 |
| 2018-07-19 | $90.59 | $92.81 | $90.59 | $92.73 | $85.58 | 124,636 |
| 2018-07-18 | $90.05 | $91.22 | $89.36 | $91.21 | $83.87 | 105,101 |
| 2018-07-17 | $88.68 | $90.50 | $88.68 | $90.25 | $82.99 | 234,556 |
| 2018-07-16 | $87.35 | $89.22 | $86.64 | $88.76 | $81.62 | 193,379 |
| 2018-07-13 | $85.31 | $87.47 | $85.31 | $87.21 | $80.19 | 125,358 |
| 2018-07-12 | $85.63 | $85.82 | $83.71 | $85.48 | $78.60 | 215,910 |
| 2018-07-11 | $85.65 | $85.85 | $84.38 | $84.92 | $78.09 | 117,068 |
| 2018-07-10 | $85.93 | $86.43 | $85.28 | $85.80 | $78.90 | 106,076 |
| 2018-07-09 | $85.31 | $85.87 | $84.44 | $85.60 | $78.71 | 77,984 |
| 2018-07-06 | $84.12 | $85.25 | $83.55 | $85.11 | $78.26 | 127,795 |
| 2018-07-05 | $84.24 | $84.30 | $82.73 | $84.13 | $77.36 | 159,139 |
| 2018-07-03 | $83.67 | $84.50 | $82.82 | $83.75 | $77.01 | 90,660 |
| 2018-07-02 | $82.74 | $83.47 | $82.01 | $83.44 | $76.73 | 85,348 |
| 2018-06-29 | $83.98 | $84.47 | $82.51 | $82.98 | $76.30 | 166,398 |
| 2018-06-28 | $83.11 | $83.98 | $82.86 | $83.28 | $76.58 | 143,867 |
| 2018-06-27 | $85.14 | $86.00 | $83.19 | $83.19 | $76.50 | 224,210 |
| 2018-06-26 | $82.90 | $85.09 | $82.75 | $84.91 | $78.08 | 141,449 |
| 2018-06-25 | $83.66 | $84.14 | $82.28 | $82.81 | $76.15 | 151,969 |
| 2018-06-22 | $84.87 | $84.87 | $83.41 | $83.80 | $77.06 | 392,038 |
| 2018-06-21 | $83.97 | $85.17 | $83.74 | $84.35 | $77.56 | 129,152 |
| 2018-06-20 | $82.79 | $84.07 | $81.28 | $83.69 | $76.96 | 166,402 |
| 2018-06-19 | $83.03 | $83.16 | $80.90 | $82.48 | $75.84 | 193,898 |
| 2018-06-18 | $83.10 | $84.51 | $83.10 | $83.58 | $76.85 | 163,063 |
| 2018-06-15 | $84.99 | $85.00 | $82.06 | $83.42 | $76.71 | 531,023 |
| 2018-06-14 | $88.14 | $88.52 | $85.46 | $85.58 | $78.69 | 380,732 |
| 2018-06-13 | $88.00 | $91.20 | $86.57 | $88.15 | $81.06 | 800,235 |
| 2018-06-12 | $90.10 | $93.43 | $89.76 | $92.51 | $85.07 | 399,813 |
| 2018-06-11 | $91.05 | $91.91 | $89.68 | $90.07 | $82.82 | 206,547 |
| 2018-06-08 | $91.26 | $91.66 | $90.47 | $91.19 | $83.85 | 140,947 |
| 2018-06-07 | $91.88 | $93.47 | $91.25 | $91.50 | $84.14 | 260,596 |
| 2018-06-06 | $90.30 | $90.63 | $89.00 | $90.08 | $82.83 | 172,090 |
| 2018-06-05 | $87.37 | $90.46 | $86.95 | $90.40 | $83.13 | 202,646 |
| 2018-06-04 | $85.72 | $87.35 | $85.35 | $87.20 | $80.18 | 145,508 |
| 2018-06-01 | $83.28 | $85.11 | $83.12 | $85.07 | $78.22 | 149,927 |
| 2018-05-31 | $83.41 | $83.50 | $82.29 | $82.52 | $75.88 | 91,308 |
| 2018-05-30 | $82.96 | $83.93 | $82.89 | $83.15 | $76.46 | 152,943 |
| 2018-05-29 | $81.69 | $83.18 | $81.69 | $82.46 | $75.82 | 175,903 |
| 2018-05-25 | $81.45 | $83.36 | $81.20 | $82.33 | $75.71 | 200,657 |
| 2018-05-24 | $79.90 | $81.56 | $78.80 | $81.50 | $74.94 | 168,366 |
| 2018-05-23 | $78.16 | $80.21 | $78.16 | $80.05 | $73.61 | 147,786 |
| 2018-05-22 | $79.66 | $80.74 | $78.37 | $78.52 | $72.20 | 60,819 |
| 2018-05-21 | $79.00 | $79.88 | $78.95 | $79.47 | $73.08 | 89,223 |
| 2018-05-18 | $79.93 | $80.29 | $78.80 | $79.01 | $72.65 | 134,713 |
| 2018-05-17 | $80.55 | $81.14 | $79.63 | $80.03 | $73.59 | 81,970 |
| 2018-05-16 | $78.89 | $81.37 | $78.81 | $80.56 | $74.08 | 108,296 |
| 2018-05-15 | $78.24 | $79.69 | $77.30 | $78.63 | $72.30 | 136,321 |
| 2018-05-14 | $78.75 | $79.44 | $78.32 | $78.49 | $72.17 | 53,780 |
| 2018-05-11 | $78.41 | $79.68 | $78.41 | $78.71 | $72.38 | 42,365 |
| 2018-05-10 | $79.30 | $79.48 | $77.86 | $78.46 | $72.15 | 83,506 |
| 2018-05-09 | $78.22 | $79.88 | $77.65 | $79.42 | $73.03 | 172,432 |
| 2018-05-08 | $76.78 | $78.33 | $76.78 | $78.08 | $71.80 | 92,378 |
| 2018-05-07 | $76.46 | $76.98 | $75.63 | $76.79 | $70.61 | 70,373 |
| 2018-05-04 | $74.35 | $76.33 | $73.67 | $76.01 | $69.89 | 86,365 |
| 2018-05-03 | $75.31 | $75.31 | $74.00 | $74.68 | $68.67 | 79,538 |
| 2018-05-02 | $75.68 | $76.19 | $75.16 | $75.62 | $69.54 | 58,929 |
| 2018-05-01 | $77.06 | $78.55 | $74.61 | $75.88 | $69.77 | 91,081 |
| 2018-04-30 | $77.90 | $78.75 | $76.75 | $77.04 | $70.84 | 120,749 |
| 2018-04-27 | $77.61 | $79.15 | $77.19 | $77.80 | $71.54 | 69,957 |
| 2018-04-26 | $76.29 | $78.06 | $75.43 | $77.69 | $71.44 | 72,818 |
| 2018-04-25 | $76.60 | $77.29 | $76.07 | $76.26 | $70.12 | 65,123 |
| 2018-04-24 | $76.76 | $77.43 | $76.01 | $76.72 | $70.55 | 58,756 |
| 2018-04-23 | $76.54 | $77.90 | $76.27 | $76.52 | $70.36 | 72,726 |
| 2018-04-20 | $76.60 | $77.00 | $75.97 | $76.25 | $70.11 | 91,297 |
| 2018-04-19 | $77.67 | $77.76 | $75.64 | $76.94 | $70.75 | 69,763 |
| 2018-04-18 | $78.50 | $79.42 | $78.10 | $78.17 | $71.56 | 97,327 |
| 2018-04-17 | $78.48 | $78.48 | $77.40 | $78.10 | $71.50 | 79,280 |
| 2018-04-16 | $77.50 | $78.16 | $76.44 | $77.86 | $71.28 | 229,508 |
| 2018-04-13 | $78.46 | $78.46 | $76.86 | $77.02 | $70.51 | 120,531 |
| 2018-04-12 | $77.95 | $78.62 | $77.58 | $78.06 | $71.46 | 129,955 |
| 2018-04-11 | $76.11 | $77.96 | $76.11 | $77.73 | $71.16 | 131,832 |
| 2018-04-10 | $74.97 | $76.50 | $73.97 | $76.43 | $69.97 | 97,428 |
| 2018-04-09 | $75.95 | $75.95 | $73.30 | $73.93 | $67.68 | 131,800 |
| 2018-04-06 | $76.07 | $77.48 | $74.25 | $75.45 | $69.07 | 195,696 |
| 2018-04-05 | $76.23 | $78.01 | $76.23 | $76.61 | $70.14 | 255,319 |
| 2018-04-04 | $73.12 | $75.91 | $73.12 | $75.59 | $69.20 | 226,494 |
| 2018-04-03 | $73.10 | $74.66 | $73.10 | $74.61 | $68.30 | 149,190 |
| 2018-04-02 | $73.92 | $73.92 | $72.01 | $72.71 | $66.57 | 192,795 |
| 2018-03-29 | $74.50 | $76.87 | $72.05 | $74.56 | $68.26 | 356,259 |
| 2018-03-28 | $77.05 | $78.33 | $75.43 | $75.50 | $69.12 | 220,244 |
| 2018-03-27 | $80.16 | $80.29 | $76.46 | $76.90 | $70.40 | 151,282 |
| 2018-03-26 | $77.58 | $79.58 | $76.97 | $79.52 | $72.80 | 154,953 |
| 2018-03-23 | $78.67 | $79.03 | $76.32 | $76.39 | $69.93 | 137,618 |
| 2018-03-22 | $79.74 | $80.78 | $78.32 | $78.41 | $71.78 | 139,510 |
| 2018-03-21 | $79.41 | $81.46 | $79.36 | $80.47 | $73.67 | 61,435 |
| 2018-03-20 | $79.52 | $80.27 | $78.83 | $79.48 | $72.76 | 104,361 |
| 2018-03-19 | $80.15 | $80.38 | $78.54 | $79.53 | $72.81 | 58,169 |
| 2018-03-16 | $79.53 | $80.52 | $79.14 | $80.50 | $73.70 | 209,340 |
| 2018-03-15 | $80.04 | $81.50 | $79.01 | $79.52 | $72.80 | 76,353 |
| 2018-03-14 | $80.55 | $80.95 | $78.98 | $79.68 | $72.95 | 90,717 |
| 2018-03-13 | $80.95 | $81.58 | $80.20 | $80.25 | $73.47 | 56,174 |
| 2018-03-12 | $82.05 | $82.36 | $79.77 | $80.68 | $73.86 | 139,880 |
| 2018-03-09 | $82.48 | $82.48 | $81.26 | $82.04 | $75.11 | 99,425 |
| 2018-03-08 | $82.91 | $82.91 | $80.83 | $81.83 | $74.91 | 89,225 |
| 2018-03-07 | $82.97 | $83.83 | $82.42 | $82.51 | $75.54 | 99,868 |
| 2018-03-06 | $82.75 | $83.75 | $81.36 | $83.54 | $76.48 | 101,452 |
| 2018-03-05 | $81.59 | $83.23 | $81.05 | $82.46 | $75.49 | 87,721 |
| 2018-03-02 | $79.70 | $82.16 | $78.32 | $81.95 | $75.02 | 70,368 |
| 2018-03-01 | $79.84 | $81.43 | $78.18 | $80.41 | $73.61 | 97,259 |
| 2018-02-28 | $81.62 | $82.75 | $79.92 | $79.92 | $73.17 | 125,927 |
| 2018-02-27 | $83.26 | $83.52 | $81.37 | $81.38 | $74.50 | 93,237 |
| 2018-02-26 | $81.36 | $83.15 | $80.85 | $82.86 | $75.86 | 92,518 |
| 2018-02-23 | $81.05 | $81.20 | $80.05 | $80.96 | $74.12 | 57,978 |
| 2018-02-22 | $81.51 | $81.70 | $79.38 | $80.49 | $73.69 | 115,041 |
| 2018-02-21 | $79.67 | $82.55 | $79.67 | $81.33 | $74.46 | 98,866 |
| 2018-02-20 | $78.68 | $80.19 | $77.76 | $79.34 | $72.64 | 102,107 |
| 2018-02-16 | $79.53 | $80.17 | $78.91 | $79.37 | $72.66 | 86,321 |
| 2018-02-15 | $80.42 | $80.45 | $78.38 | $79.87 | $73.12 | 80,202 |
| 2018-02-14 | $78.05 | $80.22 | $77.40 | $79.94 | $73.18 | 58,750 |
| 2018-02-13 | $78.71 | $79.74 | $77.94 | $78.38 | $71.76 | 69,789 |
| 2018-02-12 | $78.00 | $79.34 | $76.69 | $79.09 | $72.41 | 91,507 |
| 2018-02-09 | $77.29 | $78.97 | $75.14 | $77.80 | $71.23 | 107,899 |
| 2018-02-08 | $79.83 | $80.37 | $76.43 | $76.52 | $70.05 | 112,869 |
| 2018-02-07 | $77.63 | $81.24 | $77.63 | $79.91 | $73.16 | 96,881 |
| 2018-02-06 | $75.17 | $78.59 | $74.61 | $77.58 | $71.02 | 166,084 |
| 2018-02-05 | $78.82 | $79.20 | $76.47 | $76.59 | $70.12 | 82,194 |
| 2018-02-02 | $79.08 | $79.83 | $78.97 | $79.20 | $72.51 | 173,500 |
| 2018-02-01 | $77.98 | $79.29 | $77.27 | $79.26 | $72.56 | 160,080 |
| 2018-01-31 | $80.95 | $80.95 | $78.55 | $78.80 | $72.14 | 125,988 |
| 2018-01-30 | $81.11 | $81.94 | $80.68 | $80.86 | $74.03 | 80,832 |
| 2018-01-29 | $84.08 | $84.28 | $81.57 | $81.68 | $74.78 | 188,308 |
| 2018-01-26 | $84.15 | $84.32 | $82.85 | $84.20 | $77.08 | 108,891 |
| 2018-01-25 | $82.84 | $84.00 | $81.15 | $83.92 | $76.83 | 123,135 |
| 2018-01-24 | $82.96 | $83.52 | $82.09 | $82.44 | $75.47 | 95,663 |
| 2018-01-23 | $82.05 | $83.20 | $81.80 | $82.93 | $75.92 | 81,218 |
| 2018-01-22 | $83.83 | $83.83 | $81.81 | $82.37 | $75.41 | 76,772 |
| 2018-01-19 | $80.40 | $83.83 | $80.40 | $83.64 | $76.57 | 119,383 |
| 2018-01-18 | $81.05 | $82.13 | $80.44 | $80.60 | $73.79 | 71,533 |
| 2018-01-17 | $82.37 | $82.39 | $80.66 | $81.16 | $74.05 | 144,815 |
| 2018-01-16 | $83.05 | $84.07 | $81.54 | $81.60 | $74.45 | 120,821 |
| 2018-01-12 | $82.65 | $82.90 | $81.77 | $82.28 | $75.08 | 94,099 |
| 2018-01-11 | $81.44 | $82.30 | $80.57 | $82.17 | $74.97 | 145,547 |
| 2018-01-10 | $78.94 | $81.24 | $77.10 | $81.23 | $74.12 | 102,525 |
| 2018-01-09 | $79.90 | $80.00 | $77.92 | $78.59 | $71.71 | 102,788 |
| 2018-01-08 | $80.05 | $81.36 | $79.07 | $79.25 | $72.31 | 129,773 |
| 2018-01-05 | $79.65 | $80.58 | $79.19 | $80.01 | $73.00 | 170,503 |
| 2018-01-04 | $78.66 | $79.44 | $76.85 | $79.41 | $72.46 | 145,460 |
| 2018-01-03 | $77.25 | $77.37 | $75.91 | $76.31 | $69.63 | 143,495 |
| 2018-01-02 | $75.65 | $77.35 | $75.29 | $77.35 | $70.58 | 242,572 |
| 2017-12-29 | $76.04 | $76.09 | $75.16 | $75.19 | $68.61 | 62,177 |
| 2017-12-28 | $75.90 | $76.47 | $75.72 | $75.83 | $69.19 | 55,130 |
| 2017-12-27 | $75.45 | $76.15 | $75.30 | $75.72 | $69.09 | 55,616 |
| 2017-12-26 | $74.81 | $75.64 | $74.75 | $75.33 | $68.73 | 53,195 |
| 2017-12-22 | $74.89 | $75.08 | $73.54 | $74.70 | $68.16 | 281,608 |
| 2017-12-21 | $73.21 | $74.23 | $72.83 | $74.13 | $67.64 | 78,598 |
| 2017-12-20 | $71.83 | $73.23 | $71.34 | $73.03 | $66.64 | 110,507 |
| 2017-12-19 | $72.65 | $73.15 | $71.79 | $72.48 | $66.13 | 141,526 |
| 2017-12-18 | $72.65 | $73.19 | $72.25 | $72.69 | $66.32 | 149,414 |
| 2017-12-15 | $70.41 | $72.95 | $70.11 | $72.28 | $65.95 | 302,549 |
| 2017-12-14 | $70.95 | $71.68 | $70.03 | $70.34 | $64.18 | 148,708 |
| 2017-12-13 | $69.74 | $71.77 | $69.55 | $70.76 | $64.56 | 115,251 |
| 2017-12-12 | $70.79 | $70.92 | $69.63 | $69.96 | $63.83 | 97,855 |
| 2017-12-11 | $71.36 | $71.36 | $70.35 | $70.59 | $64.41 | 120,062 |
| 2017-12-08 | $72.61 | $72.90 | $70.89 | $70.98 | $64.76 | 132,822 |
| 2017-12-07 | $72.50 | $72.92 | $71.93 | $72.58 | $66.22 | 406,406 |
| 2017-12-06 | $69.27 | $73.62 | $69.08 | $72.05 | $65.74 | 515,384 |
| 2017-12-05 | $66.68 | $67.75 | $65.15 | $66.18 | $60.38 | 140,149 |
| 2017-12-04 | $66.45 | $68.24 | $65.92 | $66.46 | $60.64 | 135,565 |
| 2017-12-01 | $66.97 | $67.00 | $63.81 | $66.03 | $60.25 | 198,841 |
| 2017-11-30 | $70.10 | $70.89 | $67.98 | $69.00 | $62.96 | 198,302 |
| 2017-11-29 | $66.45 | $70.30 | $66.21 | $69.85 | $63.73 | 161,167 |
| 2017-11-28 | $64.91 | $66.59 | $64.71 | $66.33 | $60.52 | 104,626 |
| 2017-11-27 | $65.45 | $66.16 | $64.60 | $64.81 | $59.13 | 88,621 |
| 2017-11-24 | $65.64 | $65.64 | $64.76 | $65.11 | $59.41 | 34,992 |
| 2017-11-22 | $65.52 | $66.75 | $65.43 | $65.49 | $59.76 | 66,151 |
| 2017-11-21 | $65.95 | $66.18 | $65.17 | $65.50 | $59.76 | 72,242 |
| 2017-11-20 | $65.65 | $66.08 | $65.22 | $66.04 | $60.26 | 85,860 |
| 2017-11-17 | $64.40 | $65.50 | $64.35 | $65.35 | $59.63 | 66,438 |
| 2017-11-16 | $63.13 | $64.52 | $62.98 | $64.41 | $58.77 | 122,216 |
| 2017-11-15 | $62.76 | $63.50 | $62.60 | $63.21 | $57.67 | 65,950 |
| 2017-11-14 | $63.05 | $63.31 | $62.52 | $63.06 | $57.54 | 66,966 |
| 2017-11-13 | $63.38 | $64.19 | $62.95 | $63.23 | $57.69 | 65,757 |
| 2017-11-10 | $61.74 | $64.00 | $61.74 | $63.56 | $57.99 | 99,385 |
| 2017-11-09 | $61.13 | $61.93 | $60.42 | $61.53 | $56.14 | 81,449 |
| 2017-11-08 | $62.17 | $62.19 | $60.60 | $61.46 | $56.08 | 90,985 |
| 2017-11-07 | $63.08 | $63.70 | $61.12 | $62.17 | $56.73 | 359,757 |
| 2017-11-06 | $62.95 | $63.87 | $62.61 | $63.01 | $57.49 | 90,617 |
| 2017-11-03 | $63.55 | $63.91 | $62.56 | $62.70 | $57.21 | 92,807 |
| 2017-11-02 | $64.33 | $64.83 | $62.93 | $63.59 | $58.02 | 78,531 |
| 2017-11-01 | $64.86 | $65.01 | $63.23 | $64.04 | $58.43 | 82,045 |
| 2017-10-31 | $64.31 | $64.99 | $63.70 | $64.60 | $58.94 | 106,065 |
| 2017-10-30 | $65.21 | $65.21 | $63.88 | $64.59 | $58.93 | 73,336 |
| 2017-10-27 | $65.37 | $65.57 | $64.29 | $65.22 | $59.51 | 70,278 |
| 2017-10-26 | $65.66 | $66.03 | $65.25 | $65.43 | $59.70 | 69,855 |
| 2017-10-25 | $65.46 | $66.03 | $64.50 | $65.51 | $59.77 | 71,471 |
| 2017-10-24 | $65.48 | $65.94 | $65.06 | $65.67 | $59.92 | 84,744 |
| 2017-10-23 | $65.06 | $65.88 | $64.16 | $65.24 | $59.53 | 82,472 |
| 2017-10-20 | $65.56 | $66.25 | $64.53 | $64.96 | $59.27 | 208,578 |
| 2017-10-19 | $64.78 | $65.21 | $63.78 | $64.94 | $59.25 | 122,448 |
| 2017-10-18 | $64.33 | $65.21 | $64.00 | $64.98 | $59.29 | 116,657 |
| 2017-10-17 | $63.21 | $64.36 | $63.21 | $63.77 | $58.19 | 71,612 |
| 2017-10-16 | $63.46 | $64.04 | $62.85 | $63.02 | $57.50 | 177,560 |
| 2017-10-13 | $63.65 | $64.48 | $63.21 | $63.63 | $58.06 | 207,501 |
| 2017-10-12 | $63.08 | $63.33 | $61.81 | $63.22 | $57.68 | 108,609 |
| 2017-10-11 | $63.70 | $64.06 | $62.96 | $63.29 | $57.50 | 93,568 |
| 2017-10-10 | $63.09 | $64.16 | $62.76 | $63.78 | $57.95 | 105,849 |
| 2017-10-09 | $64.40 | $64.40 | $62.84 | $62.96 | $57.20 | 119,125 |
| 2017-10-06 | $64.77 | $64.80 | $64.00 | $64.40 | $58.51 | 153,394 |
| 2017-10-05 | $65.34 | $65.83 | $63.95 | $64.89 | $58.96 | 160,420 |
| 2017-10-04 | $65.40 | $65.89 | $65.09 | $65.43 | $59.45 | 254,073 |
| 2017-10-03 | $64.89 | $65.29 | $64.21 | $65.27 | $59.30 | 142,596 |
| 2017-10-02 | $63.62 | $64.90 | $63.09 | $64.84 | $58.91 | 208,489 |
| 2017-09-29 | $62.97 | $63.91 | $62.97 | $63.54 | $57.73 | 94,757 |
| 2017-09-28 | $63.80 | $64.49 | $62.39 | $62.96 | $57.20 | 123,406 |
| 2017-09-27 | $61.41 | $63.94 | $61.11 | $63.87 | $58.03 | 151,046 |
| 2017-09-26 | $61.25 | $61.80 | $60.72 | $61.38 | $55.77 | 157,984 |
| 2017-09-25 | $59.91 | $62.10 | $59.91 | $61.13 | $55.54 | 237,784 |
| 2017-09-22 | $59.57 | $60.20 | $59.52 | $60.16 | $54.66 | 142,578 |
| 2017-09-21 | $60.18 | $60.35 | $59.39 | $59.74 | $54.28 | 87,585 |
| 2017-09-20 | $59.71 | $60.80 | $59.71 | $60.12 | $54.62 | 256,178 |
| 2017-09-19 | $59.55 | $60.09 | $59.45 | $60.05 | $54.56 | 187,211 |
| 2017-09-18 | $60.28 | $60.50 | $59.23 | $59.68 | $54.22 | 117,351 |
| 2017-09-15 | $59.95 | $60.50 | $58.98 | $60.32 | $54.80 | 391,320 |
| 2017-09-14 | $60.63 | $60.71 | $58.91 | $59.61 | $54.16 | 144,244 |
| 2017-09-13 | $59.90 | $60.77 | $59.65 | $60.75 | $55.19 | 137,775 |
| 2017-09-12 | $60.26 | $60.39 | $59.40 | $59.65 | $54.20 | 267,468 |
| 2017-09-11 | $60.60 | $61.21 | $60.05 | $60.20 | $54.69 | 167,238 |
| 2017-09-08 | $62.56 | $63.26 | $59.81 | $60.26 | $54.75 | 217,874 |
| 2017-09-07 | $65.07 | $65.07 | $64.00 | $64.21 | $58.34 | 117,718 |
| 2017-09-06 | $63.77 | $65.10 | $63.77 | $64.76 | $58.84 | 270,550 |
| 2017-09-05 | $62.75 | $63.91 | $62.69 | $63.61 | $57.79 | 280,308 |
| 2017-09-01 | $58.70 | $64.00 | $58.15 | $62.73 | $56.99 | 699,247 |
| 2017-08-31 | $58.66 | $59.20 | $57.54 | $57.81 | $52.52 | 287,925 |
| 2017-08-30 | $59.68 | $59.96 | $58.42 | $58.44 | $53.10 | 251,152 |
| 2017-08-29 | $59.65 | $59.98 | $59.02 | $59.69 | $54.23 | 105,383 |
| 2017-08-28 | $60.11 | $60.44 | $59.46 | $59.86 | $54.39 | 136,837 |
| 2017-08-25 | $58.34 | $60.27 | $57.80 | $60.03 | $54.54 | 150,290 |
| 2017-08-24 | $58.50 | $59.08 | $57.87 | $58.20 | $52.88 | 202,607 |
| 2017-08-23 | $57.55 | $58.65 | $57.36 | $57.92 | $52.62 | 118,731 |
| 2017-08-22 | $58.23 | $59.64 | $57.51 | $57.82 | $52.53 | 116,280 |
| 2017-08-21 | $57.89 | $58.73 | $57.41 | $58.06 | $52.75 | 88,422 |
| 2017-08-18 | $58.30 | $58.30 | $57.72 | $57.98 | $52.68 | 94,812 |
| 2017-08-17 | $59.49 | $59.92 | $58.51 | $58.65 | $53.29 | 133,753 |
| 2017-08-16 | $60.13 | $61.05 | $59.64 | $59.87 | $54.40 | 227,493 |
| 2017-08-15 | $61.94 | $61.94 | $59.69 | $60.00 | $54.51 | 88,186 |
| 2017-08-14 | $61.82 | $62.60 | $61.68 | $61.93 | $56.27 | 68,898 |
| 2017-08-11 | $58.29 | $61.98 | $58.29 | $61.44 | $55.82 | 134,580 |
| 2017-08-10 | $61.13 | $61.30 | $59.85 | $60.51 | $54.98 | 96,619 |
| 2017-08-09 | $62.17 | $62.47 | $61.31 | $61.51 | $55.89 | 79,703 |
| 2017-08-08 | $62.69 | $63.07 | $62.10 | $62.47 | $56.76 | 130,027 |
| 2017-08-07 | $62.14 | $62.70 | $61.93 | $62.48 | $56.77 | 138,584 |
| 2017-08-04 | $62.66 | $63.71 | $61.92 | $62.07 | $56.39 | 106,061 |
| 2017-08-03 | $62.83 | $63.47 | $61.60 | $62.31 | $56.61 | 70,591 |
| 2017-08-02 | $63.68 | $64.00 | $62.72 | $62.82 | $57.08 | 68,808 |
| 2017-08-01 | $63.43 | $63.73 | $61.58 | $63.65 | $57.83 | 80,402 |
| 2017-07-31 | $63.10 | $63.14 | $62.05 | $63.13 | $57.36 | 104,184 |
| 2017-07-28 | $62.66 | $63.05 | $62.13 | $62.92 | $57.17 | 72,985 |
| 2017-07-27 | $63.05 | $63.05 | $61.96 | $62.81 | $57.07 | 61,722 |
| 2017-07-26 | $63.25 | $63.66 | $61.72 | $63.00 | $57.24 | 38,987 |
| 2017-07-25 | $62.50 | $63.83 | $62.19 | $63.15 | $57.38 | 77,292 |
| 2017-07-24 | $62.38 | $63.03 | $61.88 | $62.15 | $56.47 | 60,666 |
| 2017-07-21 | $63.20 | $63.25 | $62.28 | $62.69 | $56.96 | 64,897 |
| 2017-07-20 | $62.71 | $63.45 | $61.97 | $63.03 | $57.27 | 123,227 |
| 2017-07-19 | $61.59 | $63.43 | $61.59 | $62.66 | $56.93 | 180,298 |
| 2017-07-18 | $61.02 | $61.18 | $60.54 | $60.86 | $55.29 | 59,050 |
| 2017-07-17 | $60.05 | $62.11 | $59.82 | $61.23 | $55.63 | 107,483 |
| 2017-07-14 | $60.24 | $60.94 | $59.89 | $59.92 | $54.44 | 130,877 |
| 2017-07-13 | $59.61 | $60.37 | $59.10 | $60.25 | $54.74 | 117,782 |
| 2017-07-12 | $59.54 | $60.00 | $59.14 | $59.48 | $54.04 | 68,234 |
| 2017-07-11 | $59.81 | $60.31 | $58.60 | $59.17 | $53.52 | 98,497 |
| 2017-07-10 | $59.78 | $60.16 | $58.41 | $59.89 | $54.17 | 136,373 |
| 2017-07-07 | $59.92 | $60.44 | $59.62 | $60.03 | $54.29 | 173,961 |
| 2017-07-06 | $61.24 | $61.55 | $59.31 | $59.60 | $53.91 | 116,301 |
| 2017-07-05 | $63.08 | $64.45 | $61.14 | $61.70 | $55.80 | 181,278 |
| 2017-07-03 | $62.75 | $63.65 | $62.56 | $63.33 | $57.28 | 95,257 |
| 2017-06-30 | $62.77 | $63.30 | $62.36 | $62.49 | $56.52 | 115,501 |
| 2017-06-29 | $62.92 | $63.02 | $61.90 | $62.55 | $56.57 | 86,956 |
| 2017-06-28 | $62.25 | $63.04 | $62.17 | $62.76 | $56.76 | 224,163 |
| 2017-06-27 | $61.98 | $62.54 | $61.56 | $61.84 | $55.93 | 261,135 |
| 2017-06-26 | $62.97 | $63.29 | $61.94 | $62.05 | $56.12 | 170,280 |
| 2017-06-23 | $61.51 | $63.04 | $61.12 | $62.77 | $56.77 | 321,265 |
| 2017-06-22 | $60.47 | $61.54 | $60.17 | $61.43 | $55.56 | 123,240 |
| 2017-06-21 | $61.15 | $61.77 | $60.35 | $60.48 | $54.70 | 129,074 |
| 2017-06-20 | $62.85 | $62.85 | $60.90 | $60.92 | $55.10 | 99,424 |
| 2017-06-19 | $62.80 | $63.10 | $62.20 | $62.82 | $56.82 | 114,667 |
| 2017-06-16 | $62.24 | $62.80 | $61.92 | $62.66 | $56.67 | 166,869 |
| 2017-06-15 | $62.16 | $63.06 | $61.80 | $62.87 | $56.86 | 131,607 |
| 2017-06-14 | $62.83 | $63.27 | $62.12 | $62.97 | $56.95 | 199,336 |
| 2017-06-13 | $62.46 | $62.96 | $61.82 | $62.61 | $56.63 | 206,389 |
| 2017-06-12 | $61.49 | $63.53 | $61.38 | $62.15 | $56.21 | 227,952 |
| 2017-06-09 | $59.63 | $62.30 | $59.49 | $61.49 | $55.61 | 287,188 |
| 2017-06-08 | $57.80 | $60.57 | $57.19 | $59.50 | $53.81 | 275,328 |
| 2017-06-07 | $58.20 | $58.49 | $56.40 | $57.75 | $52.23 | 533,208 |
| 2017-06-06 | $56.95 | $59.66 | $56.95 | $59.61 | $53.91 | 405,813 |
| 2017-06-05 | $56.10 | $57.49 | $55.71 | $57.12 | $51.66 | 231,497 |
| 2017-06-02 | $55.94 | $56.79 | $54.96 | $56.45 | $51.06 | 140,413 |
| 2017-06-01 | $53.85 | $55.57 | $53.54 | $55.52 | $50.21 | 147,035 |
| 2017-05-31 | $53.92 | $54.03 | $52.89 | $53.74 | $48.61 | 64,058 |
| 2017-05-30 | $53.43 | $54.24 | $53.34 | $53.85 | $48.70 | 87,590 |
| 2017-05-26 | $54.80 | $54.89 | $53.38 | $53.48 | $48.37 | 158,657 |
| 2017-05-25 | $53.71 | $55.02 | $53.37 | $54.88 | $49.64 | 125,508 |
| 2017-05-24 | $54.28 | $54.34 | $52.62 | $53.26 | $48.17 | 140,960 |
| 2017-05-23 | $54.80 | $54.82 | $54.04 | $54.22 | $49.04 | 78,293 |
| 2017-05-22 | $54.59 | $55.58 | $54.50 | $54.78 | $49.55 | 100,998 |
| 2017-05-19 | $53.59 | $54.66 | $53.03 | $54.48 | $49.27 | 123,510 |
| 2017-05-18 | $53.26 | $54.11 | $53.23 | $53.63 | $48.51 | 153,402 |
| 2017-05-17 | $54.00 | $54.17 | $53.14 | $53.15 | $48.07 | 125,042 |
| 2017-05-16 | $56.23 | $56.23 | $54.58 | $54.76 | $49.53 | 93,195 |
| 2017-05-15 | $56.80 | $57.22 | $55.93 | $56.06 | $50.70 | 73,140 |
| 2017-05-12 | $58.10 | $58.10 | $56.22 | $56.78 | $51.35 | 126,280 |
| 2017-05-11 | $59.77 | $59.77 | $56.61 | $57.87 | $52.34 | 234,822 |
| 2017-05-10 | $58.86 | $60.40 | $58.86 | $60.37 | $54.60 | 189,584 |
| 2017-05-09 | $58.37 | $59.19 | $58.34 | $59.11 | $53.46 | 80,252 |
| 2017-05-08 | $57.25 | $58.94 | $57.24 | $58.31 | $52.74 | 162,354 |
| 2017-05-05 | $57.21 | $58.04 | $56.88 | $57.22 | $51.75 | 161,714 |
| 2017-05-04 | $57.19 | $57.19 | $56.28 | $57.09 | $51.63 | 78,857 |
| 2017-05-03 | $57.52 | $57.66 | $56.56 | $56.89 | $51.45 | 91,229 |
| 2017-05-02 | $56.77 | $58.08 | $56.67 | $57.73 | $52.21 | 135,468 |
| 2017-05-01 | $57.82 | $57.89 | $55.68 | $56.67 | $51.26 | 306,507 |
| 2017-04-28 | $59.55 | $59.55 | $57.68 | $57.98 | $52.44 | 168,715 |
| 2017-04-27 | $59.36 | $59.39 | $58.61 | $59.25 | $53.59 | 126,444 |
| 2017-04-26 | $58.62 | $59.52 | $57.92 | $59.12 | $53.47 | 148,046 |
| 2017-04-25 | $57.92 | $58.47 | $57.45 | $58.34 | $52.77 | 145,410 |
| 2017-04-24 | $56.82 | $57.78 | $56.62 | $57.48 | $51.99 | 154,974 |
| 2017-04-21 | $57.35 | $57.96 | $55.88 | $55.98 | $50.63 | 135,663 |
| 2017-04-20 | $56.67 | $57.67 | $56.67 | $57.44 | $51.95 | 155,032 |
| 2017-04-19 | $55.51 | $56.60 | $55.31 | $56.45 | $51.06 | 158,944 |
| 2017-04-18 | $54.17 | $55.39 | $52.54 | $55.17 | $49.90 | 153,801 |
| 2017-04-17 | $54.98 | $55.07 | $54.35 | $54.77 | $49.54 | 117,776 |
| 2017-04-13 | $55.09 | $55.49 | $54.57 | $54.78 | $49.55 | 144,433 |
| 2017-04-12 | $55.49 | $55.56 | $55.02 | $55.16 | $49.89 | 128,844 |
| 2017-04-11 | $54.49 | $55.80 | $54.34 | $55.75 | $50.42 | 174,359 |
| 2017-04-10 | $54.68 | $55.67 | $54.43 | $54.99 | $49.50 | 236,904 |
| 2017-04-07 | $54.04 | $54.78 | $53.69 | $54.68 | $49.22 | 245,995 |
| 2017-04-06 | $54.19 | $55.44 | $54.06 | $54.39 | $48.96 | 289,601 |
| 2017-04-05 | $54.68 | $54.82 | $53.70 | $54.10 | $48.69 | 206,568 |
| 2017-04-04 | $55.60 | $56.03 | $54.18 | $54.30 | $48.87 | 138,470 |
| 2017-04-03 | $57.67 | $57.73 | $55.59 | $55.66 | $50.10 | 234,902 |
| 2017-03-31 | $58.22 | $58.59 | $57.06 | $57.26 | $51.54 | 238,084 |
| 2017-03-30 | $59.05 | $59.05 | $57.85 | $58.15 | $52.34 | 144,475 |
| 2017-03-29 | $57.72 | $59.32 | $56.42 | $58.97 | $53.08 | 164,759 |
| 2017-03-28 | $56.99 | $58.25 | $56.44 | $57.99 | $52.20 | 194,685 |
| 2017-03-27 | $55.45 | $57.91 | $54.92 | $57.15 | $51.44 | 416,494 |
| 2017-03-24 | $49.50 | $56.62 | $49.50 | $56.43 | $50.79 | 794,508 |
| 2017-03-23 | $52.91 | $54.17 | $52.37 | $53.46 | $48.12 | 560,269 |
| 2017-03-22 | $52.64 | $52.96 | $51.75 | $52.49 | $47.25 | 292,007 |
| 2017-03-21 | $55.19 | $55.19 | $51.90 | $52.50 | $47.25 | 239,988 |
| 2017-03-20 | $56.74 | $56.74 | $54.66 | $54.79 | $49.32 | 268,799 |
| 2017-03-17 | $56.04 | $57.01 | $55.45 | $56.86 | $51.18 | 240,845 |
| 2017-03-16 | $54.57 | $57.26 | $54.26 | $56.00 | $50.40 | 282,587 |
| 2017-03-15 | $53.37 | $54.43 | $52.88 | $53.71 | $48.34 | 208,192 |
| 2017-03-14 | $52.53 | $53.17 | $52.40 | $53.17 | $47.86 | 93,216 |
| 2017-03-13 | $52.83 | $53.23 | $51.55 | $52.75 | $47.48 | 356,962 |
| 2017-03-10 | $52.36 | $52.89 | $51.81 | $52.40 | $47.16 | 110,522 |
| 2017-03-09 | $53.97 | $54.22 | $52.09 | $52.27 | $47.05 | 132,455 |
| 2017-03-08 | $53.68 | $54.19 | $53.10 | $54.17 | $48.76 | 325,980 |
| 2017-03-07 | $53.97 | $54.11 | $53.32 | $53.49 | $48.15 | 141,055 |
| 2017-03-06 | $54.83 | $55.00 | $53.67 | $54.00 | $48.60 | 111,671 |
| 2017-03-03 | $56.69 | $56.90 | $54.21 | $54.75 | $49.28 | 126,184 |
| 2017-03-02 | $56.89 | $57.30 | $56.43 | $56.67 | $51.01 | 93,255 |
| 2017-03-01 | $56.85 | $57.22 | $55.62 | $57.06 | $51.36 | 179,323 |
| 2017-02-28 | $57.46 | $57.54 | $55.83 | $56.21 | $50.59 | 136,279 |
| 2017-02-27 | $57.34 | $57.80 | $56.96 | $57.55 | $51.80 | 77,073 |
| 2017-02-24 | $55.96 | $57.55 | $54.33 | $57.28 | $51.56 | 86,988 |
| 2017-02-23 | $58.13 | $58.13 | $56.04 | $56.23 | $50.61 | 127,319 |
| 2017-02-22 | $56.89 | $58.02 | $56.84 | $57.63 | $51.87 | 114,585 |
| 2017-02-21 | $56.58 | $57.39 | $56.58 | $57.05 | $51.35 | 93,861 |
| 2017-02-17 | $56.42 | $56.64 | $55.69 | $56.46 | $50.82 | 146,627 |
| 2017-02-16 | $56.07 | $56.55 | $55.22 | $56.55 | $50.90 | 158,288 |
| 2017-02-15 | $55.33 | $56.37 | $55.25 | $56.17 | $50.56 | 107,874 |
| 2017-02-14 | $55.50 | $56.31 | $55.50 | $55.86 | $50.28 | 84,904 |
| 2017-02-13 | $56.47 | $56.47 | $55.28 | $55.66 | $50.10 | 108,575 |
| 2017-02-10 | $54.20 | $56.48 | $53.85 | $56.29 | $50.67 | 290,658 |
| 2017-02-09 | $52.59 | $54.77 | $52.52 | $53.79 | $48.42 | 180,376 |
| 2017-02-08 | $51.83 | $52.73 | $51.35 | $52.43 | $47.19 | 139,480 |
| 2017-02-07 | $53.78 | $53.78 | $51.79 | $52.10 | $46.89 | 92,823 |
| 2017-02-06 | $52.96 | $53.88 | $52.46 | $53.50 | $48.15 | 70,424 |
| 2017-02-03 | $52.77 | $53.39 | $51.55 | $53.17 | $47.86 | 105,602 |
| 2017-02-02 | $53.60 | $54.00 | $52.80 | $52.94 | $47.65 | 103,939 |
| 2017-02-01 | $55.05 | $55.13 | $54.04 | $54.20 | $48.78 | 141,606 |
| 2017-01-31 | $52.84 | $55.05 | $51.98 | $55.02 | $49.52 | 119,444 |
| 2017-01-30 | $53.58 | $54.24 | $52.87 | $53.69 | $48.33 | 97,421 |
| 2017-01-27 | $54.47 | $54.47 | $53.42 | $54.07 | $48.67 | 194,231 |
| 2017-01-26 | $54.90 | $55.49 | $54.10 | $54.51 | $49.06 | 157,657 |
| 2017-01-25 | $54.23 | $55.51 | $54.23 | $54.96 | $49.47 | 131,677 |
| 2017-01-24 | $52.78 | $54.11 | $52.26 | $53.98 | $48.59 | 286,164 |
| 2017-01-23 | $52.38 | $52.63 | $51.81 | $52.36 | $47.13 | 176,746 |
| 2017-01-20 | $53.05 | $53.51 | $51.88 | $52.26 | $47.04 | 190,918 |
| 2017-01-19 | $54.17 | $54.85 | $52.89 | $53.09 | $47.79 | 164,069 |
| 2017-01-18 | $55.64 | $55.64 | $52.75 | $54.00 | $48.60 | 197,647 |
| 2017-01-17 | $54.52 | $55.66 | $54.33 | $55.24 | $49.72 | 189,696 |
| 2017-01-13 | $55.16 | $55.67 | $54.30 | $54.48 | $49.04 | 160,230 |
| 2017-01-12 | $55.97 | $56.50 | $54.44 | $55.03 | $49.53 | 227,796 |
| 2017-01-11 | $58.15 | $58.34 | $56.40 | $56.44 | $50.80 | 169,820 |
| 2017-01-10 | $57.59 | $58.29 | $57.01 | $58.16 | $52.10 | 429,659 |
| 2017-01-09 | $58.14 | $58.28 | $56.88 | $57.29 | $51.32 | 201,957 |
| 2017-01-06 | $59.59 | $59.60 | $57.86 | $58.13 | $52.07 | 210,370 |
| 2017-01-05 | $60.13 | $60.13 | $58.06 | $59.48 | $53.28 | 190,347 |
| 2017-01-04 | $60.08 | $61.68 | $60.08 | $60.75 | $54.42 | 118,264 |
| 2017-01-03 | $60.84 | $62.08 | $59.81 | $60.37 | $54.08 | 137,502 |
| 2016-12-30 | $60.84 | $61.04 | $60.00 | $60.13 | $53.86 | 72,496 |
| 2016-12-29 | $61.14 | $61.97 | $60.68 | $60.82 | $54.48 | 111,207 |
| 2016-12-28 | $62.01 | $62.17 | $60.92 | $61.28 | $54.89 | 139,026 |
| 2016-12-27 | $61.02 | $62.24 | $61.02 | $61.90 | $55.45 | 240,513 |
| 2016-12-23 | $60.99 | $61.89 | $60.76 | $60.97 | $54.62 | 157,119 |
| 2016-12-22 | $61.50 | $61.87 | $60.63 | $60.90 | $54.55 | 272,760 |
| 2016-12-21 | $61.79 | $62.52 | $61.50 | $61.75 | $55.32 | 168,722 |
| 2016-12-20 | $60.85 | $62.27 | $60.52 | $62.00 | $55.54 | 101,442 |
| 2016-12-19 | $60.54 | $61.17 | $60.41 | $60.67 | $54.35 | 167,150 |
| 2016-12-16 | $61.66 | $61.85 | $60.41 | $60.59 | $54.28 | 285,117 |
| 2016-12-15 | $61.97 | $62.24 | $61.15 | $61.54 | $55.13 | 185,771 |
| 2016-12-14 | $63.18 | $63.34 | $61.88 | $61.90 | $55.45 | 133,851 |
| 2016-12-13 | $61.77 | $63.06 | $61.45 | $62.61 | $56.09 | 186,208 |
| 2016-12-12 | $62.72 | $62.76 | $61.59 | $61.80 | $55.36 | 210,304 |
| 2016-12-09 | $62.74 | $63.15 | $61.95 | $62.74 | $56.20 | 280,452 |
| 2016-12-08 | $64.04 | $64.17 | $61.35 | $62.41 | $55.91 | 569,370 |
| 2016-12-07 | $62.36 | $65.87 | $61.74 | $63.44 | $56.83 | 1,516,640 |
| 2016-12-06 | $72.36 | $72.36 | $70.11 | $71.72 | $64.25 | 228,485 |
| 2016-12-05 | $69.87 | $71.97 | $69.87 | $71.56 | $64.10 | 126,739 |
| 2016-12-02 | $70.70 | $70.70 | $68.02 | $68.99 | $61.80 | 152,645 |
| 2016-12-01 | $72.70 | $73.55 | $70.33 | $70.50 | $63.15 | 316,305 |
| 2016-11-30 | $74.98 | $75.52 | $72.46 | $72.66 | $65.09 | 116,580 |
| 2016-11-29 | $75.56 | $76.00 | $74.87 | $75.04 | $67.22 | 99,987 |
| 2016-11-28 | $75.90 | $75.90 | $74.68 | $75.10 | $67.27 | 125,545 |
| 2016-11-25 | $75.51 | $76.19 | $75.20 | $76.12 | $68.19 | 33,711 |
| 2016-11-23 | $75.50 | $75.71 | $74.40 | $75.55 | $67.68 | 59,998 |
| 2016-11-22 | $74.74 | $75.79 | $74.00 | $75.69 | $67.80 | 99,721 |
| 2016-11-21 | $73.68 | $74.91 | $73.27 | $74.66 | $66.88 | 125,596 |
| 2016-11-18 | $72.39 | $73.81 | $71.47 | $73.80 | $66.11 | 224,750 |
| 2016-11-17 | $72.01 | $72.90 | $71.17 | $72.66 | $65.09 | 145,195 |
| 2016-11-16 | $72.80 | $72.95 | $71.03 | $71.96 | $64.46 | 122,685 |
| 2016-11-15 | $74.59 | $74.75 | $72.17 | $72.98 | $65.38 | 167,604 |
| 2016-11-14 | $70.84 | $73.14 | $70.79 | $71.73 | $64.26 | 167,530 |
| 2016-11-11 | $66.34 | $70.03 | $66.14 | $69.94 | $62.65 | 174,530 |
| 2016-11-10 | $65.45 | $67.04 | $64.78 | $66.60 | $59.66 | 126,701 |
| 2016-11-09 | $62.24 | $65.16 | $60.85 | $64.77 | $58.02 | 124,050 |
| 2016-11-08 | $62.32 | $63.51 | $61.71 | $63.15 | $56.57 | 109,537 |
| 2016-11-07 | $62.51 | $62.52 | $61.40 | $62.33 | $55.84 | 107,367 |
| 2016-11-04 | $61.13 | $62.80 | $60.28 | $61.37 | $54.98 | 82,850 |
| 2016-11-03 | $61.57 | $61.95 | $60.62 | $60.75 | $54.42 | 80,993 |
| 2016-11-02 | $62.61 | $62.85 | $61.09 | $61.12 | $54.75 | 114,950 |
| 2016-11-01 | $62.66 | $64.78 | $62.66 | $62.86 | $56.31 | 159,306 |
| 2016-10-31 | $62.66 | $62.93 | $62.03 | $62.72 | $56.18 | 95,838 |
| 2016-10-28 | $62.15 | $63.09 | $61.39 | $62.78 | $56.24 | 116,617 |
| 2016-10-27 | $61.68 | $62.41 | $61.10 | $62.37 | $55.87 | 138,092 |
| 2016-10-26 | $62.20 | $63.08 | $61.38 | $61.59 | $55.17 | 123,291 |
| 2016-10-25 | $62.18 | $62.58 | $61.84 | $62.34 | $55.84 | 136,434 |
| 2016-10-24 | $62.19 | $63.05 | $62.18 | $62.82 | $56.27 | 117,262 |
| 2016-10-21 | $62.44 | $62.83 | $61.75 | $62.06 | $55.59 | 99,033 |
| 2016-10-20 | $62.81 | $63.45 | $62.41 | $63.25 | $56.66 | 253,388 |
| 2016-10-19 | $64.91 | $64.91 | $61.91 | $63.10 | $56.53 | 417,628 |
| 2016-10-18 | $65.81 | $65.99 | $65.15 | $65.18 | $58.39 | 69,316 |
| 2016-10-17 | $66.77 | $66.87 | $65.16 | $65.17 | $58.38 | 88,040 |
| 2016-10-14 | $66.53 | $67.19 | $66.40 | $66.99 | $60.01 | 145,579 |
| 2016-10-13 | $66.67 | $66.78 | $65.50 | $66.06 | $59.18 | 199,403 |
| 2016-10-12 | $66.88 | $68.00 | $66.56 | $67.14 | $60.14 | 97,413 |
| 2016-10-11 | $66.91 | $68.00 | $66.74 | $67.02 | $59.80 | 120,891 |
| 2016-10-10 | $66.50 | $67.33 | $65.85 | $67.09 | $59.86 | 148,684 |
| 2016-10-07 | $66.47 | $67.24 | $65.69 | $66.13 | $59.00 | 118,190 |
| 2016-10-06 | $67.50 | $67.50 | $64.99 | $66.09 | $58.97 | 217,939 |
| 2016-10-05 | $67.70 | $68.01 | $67.21 | $67.60 | $60.31 | 215,663 |
| 2016-10-04 | $66.99 | $67.46 | $66.16 | $67.22 | $59.97 | 146,930 |
| 2016-10-03 | $67.60 | $68.48 | $66.61 | $66.80 | $59.60 | 144,380 |
| 2016-09-30 | $68.00 | $68.84 | $67.64 | $67.70 | $60.40 | 97,458 |
| 2016-09-29 | $68.18 | $68.83 | $67.24 | $67.53 | $60.25 | 171,889 |
| 2016-09-28 | $67.81 | $68.25 | $66.60 | $67.13 | $59.89 | 124,184 |
| 2016-09-27 | $67.60 | $68.18 | $66.69 | $68.01 | $60.68 | 89,215 |
| 2016-09-26 | $69.13 | $69.89 | $67.26 | $67.34 | $60.08 | 215,407 |
| 2016-09-23 | $71.04 | $71.41 | $69.04 | $69.63 | $62.12 | 610,004 |
| 2016-09-22 | $69.33 | $69.75 | $68.00 | $68.60 | $61.21 | 122,590 |
| 2016-09-21 | $68.46 | $69.20 | $67.92 | $68.98 | $61.55 | 93,842 |
| 2016-09-20 | $69.35 | $69.78 | $68.14 | $68.25 | $60.89 | 102,530 |
| 2016-09-19 | $69.01 | $69.60 | $68.00 | $69.03 | $61.59 | 123,431 |
| 2016-09-16 | $69.53 | $69.70 | $68.51 | $68.63 | $61.23 | 140,609 |
| 2016-09-15 | $67.72 | $69.75 | $67.49 | $69.66 | $62.15 | 207,336 |
| 2016-09-14 | $68.88 | $69.49 | $67.55 | $68.05 | $60.72 | 201,598 |
| 2016-09-13 | $70.10 | $70.70 | $68.49 | $69.07 | $61.63 | 183,272 |
| 2016-09-12 | $69.12 | $70.73 | $68.18 | $70.66 | $63.04 | 296,001 |
| 2016-09-09 | $70.37 | $71.41 | $69.23 | $69.49 | $62.00 | 235,551 |
| 2016-09-08 | $71.18 | $71.18 | $70.05 | $70.87 | $63.23 | 274,985 |
| 2016-09-07 | $70.81 | $71.68 | $69.80 | $71.39 | $63.70 | 206,474 |
| 2016-09-06 | $71.51 | $71.51 | $70.09 | $70.63 | $63.02 | 196,224 |
| 2016-09-02 | $72.61 | $74.00 | $70.03 | $71.18 | $63.51 | 393,447 |
| 2016-09-01 | $67.85 | $72.45 | $67.85 | $72.43 | $64.62 | 1,275,258 |
| 2016-08-31 | $63.99 | $64.38 | $61.48 | $62.41 | $55.68 | 401,774 |
| 2016-08-30 | $64.50 | $65.25 | $62.50 | $63.69 | $56.83 | 465,231 |
| 2016-08-29 | $63.86 | $64.84 | $63.32 | $64.41 | $57.47 | 212,372 |
| 2016-08-26 | $63.80 | $64.77 | $62.93 | $63.41 | $56.58 | 110,479 |
| 2016-08-25 | $63.06 | $64.07 | $62.81 | $64.04 | $57.14 | 90,203 |
| 2016-08-24 | $63.33 | $63.76 | $62.30 | $63.42 | $56.58 | 106,682 |
| 2016-08-23 | $63.42 | $63.92 | $63.42 | $63.61 | $56.75 | 130,334 |
| 2016-08-22 | $63.45 | $63.52 | $62.73 | $63.31 | $56.49 | 47,700 |
| 2016-08-19 | $62.74 | $63.70 | $61.84 | $63.49 | $56.65 | 84,544 |
| 2016-08-18 | $61.20 | $64.32 | $61.20 | $62.74 | $55.98 | 180,849 |
| 2016-08-17 | $61.17 | $61.28 | $60.57 | $61.13 | $54.54 | 118,101 |
| 2016-08-16 | $60.78 | $62.30 | $60.78 | $61.42 | $54.80 | 129,148 |
| 2016-08-15 | $58.93 | $60.99 | $58.93 | $60.97 | $54.40 | 88,016 |
| 2016-08-12 | $58.61 | $59.63 | $58.29 | $58.92 | $52.57 | 64,606 |
| 2016-08-11 | $56.25 | $58.99 | $56.25 | $58.50 | $52.19 | 198,311 |
| 2016-08-10 | $56.30 | $57.49 | $55.74 | $55.95 | $49.92 | 93,528 |
| 2016-08-09 | $56.45 | $56.66 | $55.80 | $56.09 | $50.04 | 71,339 |
| 2016-08-08 | $57.81 | $58.59 | $56.49 | $56.71 | $50.60 | 80,965 |
| 2016-08-05 | $56.34 | $58.13 | $56.01 | $57.73 | $51.51 | 107,158 |
| 2016-08-04 | $56.02 | $56.69 | $55.68 | $55.90 | $49.87 | 94,565 |
| 2016-08-03 | $55.90 | $57.01 | $55.14 | $55.96 | $49.93 | 127,654 |
| 2016-08-02 | $57.35 | $57.43 | $55.96 | $56.28 | $50.21 | 179,124 |
| 2016-08-01 | $57.18 | $58.24 | $56.14 | $57.51 | $51.31 | 124,255 |
| 2016-07-29 | $57.01 | $57.27 | $56.47 | $57.18 | $51.02 | 161,080 |
| 2016-07-28 | $56.88 | $57.56 | $56.43 | $56.95 | $50.81 | 256,762 |
| 2016-07-27 | $57.87 | $58.04 | $56.79 | $57.14 | $50.98 | 125,073 |
| 2016-07-26 | $57.46 | $58.17 | $57.25 | $57.73 | $51.51 | 240,507 |
| 2016-07-25 | $57.51 | $57.93 | $56.94 | $57.54 | $51.34 | 130,468 |
| 2016-07-22 | $58.30 | $58.30 | $56.80 | $57.66 | $51.45 | 98,423 |
| 2016-07-21 | $59.73 | $59.93 | $58.12 | $58.36 | $52.07 | 72,574 |
| 2016-07-20 | $60.11 | $60.39 | $59.54 | $59.59 | $53.17 | 112,668 |
| 2016-07-19 | $60.49 | $60.49 | $59.06 | $60.11 | $53.63 | 131,933 |
| 2016-07-18 | $60.14 | $60.95 | $59.56 | $60.49 | $53.97 | 94,108 |
| 2016-07-15 | $60.48 | $60.48 | $59.36 | $60.21 | $53.72 | 86,420 |
| 2016-07-14 | $60.00 | $60.58 | $59.09 | $60.12 | $53.64 | 118,100 |
| 2016-07-13 | $60.31 | $60.31 | $59.09 | $59.60 | $53.18 | 91,482 |
| 2016-07-12 | $59.09 | $60.58 | $59.01 | $60.13 | $53.41 | 92,961 |
| 2016-07-11 | $57.93 | $59.00 | $57.72 | $58.93 | $52.34 | 154,902 |
| 2016-07-08 | $58.10 | $59.29 | $57.41 | $57.53 | $51.10 | 345,542 |
| 2016-07-07 | $56.65 | $57.58 | $56.44 | $57.48 | $51.05 | 126,371 |
| 2016-07-06 | $55.54 | $57.02 | $55.29 | $56.79 | $50.44 | 102,585 |
| 2016-07-05 | $56.68 | $56.73 | $55.19 | $55.65 | $49.43 | 87,114 |
| 2016-07-01 | $56.71 | $58.04 | $56.71 | $57.07 | $50.69 | 104,038 |
| 2016-06-30 | $55.79 | $56.66 | $55.09 | $56.62 | $50.29 | 118,902 |
| 2016-06-29 | $54.98 | $56.00 | $54.62 | $55.47 | $49.27 | 172,807 |
| 2016-06-28 | $53.70 | $55.21 | $53.54 | $54.15 | $48.10 | 210,241 |
| 2016-06-27 | $55.62 | $55.62 | $52.54 | $53.67 | $47.67 | 281,047 |
| 2016-06-24 | $56.71 | $57.63 | $55.88 | $55.94 | $49.69 | 249,466 |
| 2016-06-23 | $58.69 | $59.05 | $58.04 | $59.03 | $52.43 | 120,458 |
| 2016-06-22 | $58.51 | $58.51 | $57.85 | $58.03 | $51.54 | 159,677 |
| 2016-06-21 | $59.12 | $59.46 | $57.78 | $58.16 | $51.66 | 97,746 |
| 2016-06-20 | $59.66 | $60.39 | $58.98 | $58.99 | $52.39 | 150,690 |
| 2016-06-17 | $58.22 | $59.32 | $57.58 | $58.82 | $52.24 | 194,644 |
| 2016-06-16 | $58.48 | $59.13 | $58.00 | $58.28 | $51.76 | 165,758 |
| 2016-06-15 | $57.22 | $59.29 | $57.20 | $58.72 | $52.15 | 361,921 |
| 2016-06-14 | $57.83 | $58.37 | $56.86 | $57.17 | $50.78 | 227,109 |
| 2016-06-13 | $59.10 | $59.50 | $57.82 | $58.11 | $51.61 | 253,473 |
| 2016-06-10 | $60.99 | $61.04 | $58.92 | $59.41 | $52.77 | 339,064 |
| 2016-06-09 | $64.17 | $64.28 | $61.20 | $61.76 | $54.85 | 427,473 |
| 2016-06-08 | $60.02 | $65.15 | $58.64 | $64.50 | $57.29 | 893,299 |
| 2016-06-07 | $65.17 | $65.42 | $64.45 | $65.13 | $57.85 | 177,765 |
| 2016-06-06 | $64.10 | $66.06 | $63.72 | $65.44 | $58.12 | 147,766 |
| 2016-06-03 | $64.65 | $64.65 | $63.68 | $64.13 | $56.96 | 178,237 |
| 2016-06-02 | $64.29 | $65.24 | $64.01 | $64.56 | $57.34 | 139,466 |
| 2016-06-01 | $62.94 | $65.11 | $62.94 | $64.34 | $57.15 | 205,166 |
| 2016-05-31 | $64.42 | $64.78 | $63.23 | $63.37 | $56.28 | 92,218 |
| 2016-05-27 | $62.41 | $64.15 | $62.41 | $64.05 | $56.89 | 88,010 |
| 2016-05-26 | $62.84 | $63.20 | $62.27 | $62.57 | $55.57 | 69,985 |
| 2016-05-25 | $62.66 | $63.15 | $62.03 | $62.62 | $55.62 | 117,982 |
| 2016-05-24 | $60.72 | $62.95 | $60.62 | $62.81 | $55.79 | 181,001 |
| 2016-05-23 | $61.00 | $62.00 | $60.46 | $60.55 | $53.78 | 125,652 |
| 2016-05-20 | $60.88 | $61.31 | $60.06 | $60.95 | $54.14 | 184,505 |
| 2016-05-19 | $59.19 | $60.86 | $58.86 | $60.82 | $54.02 | 182,680 |
| 2016-05-18 | $59.32 | $59.75 | $58.41 | $59.29 | $52.66 | 127,094 |
| 2016-05-17 | $59.77 | $60.36 | $59.08 | $59.75 | $53.07 | 252,392 |
| 2016-05-16 | $59.49 | $60.42 | $59.22 | $59.84 | $53.15 | 136,510 |
| 2016-05-13 | $60.72 | $61.65 | $60.02 | $60.05 | $53.34 | 126,313 |
| 2016-05-12 | $60.22 | $60.98 | $59.49 | $60.82 | $54.02 | 302,519 |
| 2016-05-11 | $61.75 | $61.75 | $57.51 | $59.91 | $53.21 | 181,969 |
| 2016-05-10 | $62.24 | $62.78 | $61.80 | $62.33 | $55.36 | 146,249 |
| 2016-05-09 | $60.92 | $62.74 | $60.44 | $62.16 | $55.21 | 160,535 |
| 2016-05-06 | $62.46 | $62.90 | $60.32 | $60.91 | $54.10 | 205,852 |
| 2016-05-05 | $64.01 | $64.01 | $62.73 | $62.75 | $55.73 | 107,489 |
| 2016-05-04 | $65.16 | $65.51 | $63.89 | $64.15 | $56.98 | 72,999 |
| 2016-05-03 | $65.37 | $66.60 | $64.48 | $65.42 | $58.11 | 118,067 |
| 2016-05-02 | $66.86 | $67.15 | $65.66 | $66.00 | $58.62 | 346,960 |
| 2016-04-29 | $66.96 | $66.96 | $65.47 | $66.42 | $58.99 | 82,797 |
| 2016-04-28 | $68.34 | $69.00 | $66.90 | $67.22 | $59.70 | 92,680 |
| 2016-04-27 | $68.88 | $69.23 | $68.13 | $68.39 | $60.74 | 79,666 |
| 2016-04-26 | $69.76 | $70.19 | $68.50 | $69.08 | $61.36 | 178,781 |
| 2016-04-25 | $68.78 | $69.84 | $68.33 | $69.48 | $61.71 | 212,317 |
| 2016-04-22 | $69.13 | $69.97 | $68.46 | $68.73 | $61.05 | 174,527 |
| 2016-04-21 | $65.10 | $69.18 | $64.24 | $68.93 | $61.22 | 259,790 |
| 2016-04-20 | $63.00 | $65.69 | $62.40 | $64.55 | $57.33 | 386,342 |
| 2016-04-19 | $62.13 | $62.57 | $61.45 | $62.01 | $55.08 | 127,360 |
| 2016-04-18 | $62.07 | $62.65 | $61.69 | $62.27 | $55.31 | 56,567 |
| 2016-04-15 | $61.75 | $62.45 | $61.42 | $62.28 | $55.32 | 112,308 |
| 2016-04-14 | $61.66 | $62.44 | $61.28 | $61.98 | $55.05 | 147,227 |
| 2016-04-13 | $60.38 | $62.00 | $60.38 | $61.74 | $54.84 | 127,502 |
| 2016-04-12 | $58.77 | $60.76 | $58.62 | $60.50 | $53.50 | 178,038 |
| 2016-04-11 | $60.10 | $61.21 | $58.28 | $58.67 | $51.88 | 390,616 |
| 2016-04-08 | $61.53 | $61.53 | $59.24 | $59.80 | $52.88 | 125,972 |
| 2016-04-07 | $62.16 | $63.13 | $60.94 | $61.35 | $54.25 | 143,433 |
| 2016-04-06 | $62.90 | $63.45 | $62.12 | $62.44 | $55.22 | 186,265 |
| 2016-04-05 | $63.30 | $63.60 | $62.17 | $62.85 | $55.58 | 204,957 |
| 2016-04-04 | $66.42 | $66.90 | $63.28 | $63.84 | $56.46 | 178,982 |
| 2016-04-01 | $66.74 | $67.31 | $66.15 | $66.36 | $58.68 | 181,414 |
| 2016-03-31 | $67.75 | $68.53 | $66.99 | $67.23 | $59.45 | 157,791 |
| 2016-03-30 | $68.90 | $68.90 | $67.63 | $67.89 | $60.04 | 173,915 |
| 2016-03-29 | $67.64 | $68.86 | $67.64 | $68.43 | $60.51 | 196,751 |
| 2016-03-28 | $67.80 | $68.48 | $67.49 | $67.60 | $59.78 | 302,572 |
| 2016-03-24 | $70.30 | $70.41 | $66.18 | $67.62 | $59.80 | 413,548 |
| 2016-03-23 | $74.04 | $74.43 | $72.40 | $72.58 | $64.18 | 167,829 |
| 2016-03-22 | $77.23 | $77.23 | $74.46 | $74.66 | $66.02 | 139,738 |
| 2016-03-21 | $75.95 | $77.44 | $75.73 | $77.00 | $68.09 | 102,014 |
| 2016-03-18 | $75.70 | $77.28 | $75.65 | $76.15 | $67.34 | 195,086 |
| 2016-03-17 | $75.87 | $76.00 | $74.42 | $75.11 | $66.42 | 144,767 |
| 2016-03-16 | $74.82 | $76.35 | $74.22 | $76.05 | $67.25 | 103,523 |
| 2016-03-15 | $76.11 | $76.53 | $74.74 | $75.33 | $66.62 | 103,352 |
| 2016-03-14 | $76.36 | $76.80 | $75.21 | $76.54 | $67.69 | 124,985 |
| 2016-03-11 | $75.04 | $76.17 | $74.14 | $76.09 | $67.29 | 114,761 |
| 2016-03-10 | $73.91 | $75.44 | $72.71 | $74.40 | $65.79 | 146,645 |
| 2016-03-09 | $75.79 | $76.32 | $74.00 | $74.32 | $65.72 | 110,025 |
| 2016-03-08 | $75.52 | $76.81 | $75.10 | $75.42 | $66.70 | 115,998 |
| 2016-03-07 | $76.03 | $76.75 | $74.91 | $76.24 | $67.42 | 113,472 |
| 2016-03-04 | $77.42 | $77.82 | $76.02 | $76.21 | $67.39 | 199,136 |
| 2016-03-03 | $76.06 | $77.99 | $76.06 | $77.42 | $68.46 | 117,409 |
| 2016-03-02 | $73.94 | $76.49 | $73.62 | $76.38 | $67.54 | 137,703 |
| 2016-03-01 | $73.10 | $74.11 | $71.79 | $74.10 | $65.53 | 154,766 |
| 2016-02-29 | $72.13 | $73.03 | $71.53 | $72.63 | $64.23 | 106,951 |
| 2016-02-26 | $72.58 | $72.61 | $71.07 | $71.97 | $63.64 | 106,431 |
| 2016-02-25 | $71.25 | $72.32 | $70.65 | $72.21 | $63.86 | 83,829 |
| 2016-02-24 | $69.58 | $71.26 | $69.13 | $70.98 | $62.77 | 85,235 |
| 2016-02-23 | $70.61 | $71.94 | $69.63 | $69.92 | $61.83 | 111,472 |
| 2016-02-22 | $70.90 | $71.58 | $69.68 | $70.74 | $62.56 | 125,972 |
| 2016-02-19 | $69.03 | $70.61 | $68.54 | $70.00 | $61.90 | 223,781 |
| 2016-02-18 | $69.25 | $71.40 | $68.51 | $69.80 | $61.73 | 158,238 |
| 2016-02-17 | $67.56 | $70.23 | $67.50 | $69.23 | $61.22 | 154,295 |
| 2016-02-16 | $64.46 | $66.49 | $63.77 | $66.15 | $58.50 | 144,498 |
| 2016-02-12 | $62.60 | $64.43 | $61.91 | $63.50 | $56.15 | 158,487 |
| 2016-02-11 | $62.18 | $62.78 | $60.55 | $62.26 | $55.06 | 139,463 |
| 2016-02-10 | $64.52 | $64.95 | $62.55 | $62.83 | $55.56 | 134,953 |
| 2016-02-09 | $65.25 | $66.55 | $62.84 | $63.88 | $56.49 | 109,190 |
| 2016-02-08 | $66.00 | $66.30 | $64.25 | $65.77 | $58.16 | 128,737 |
| 2016-02-05 | $67.56 | $68.89 | $66.53 | $66.90 | $59.16 | 151,878 |
| 2016-02-04 | $68.67 | $69.36 | $67.68 | $68.03 | $60.16 | 140,103 |
| 2016-02-03 | $69.10 | $69.62 | $67.31 | $69.41 | $61.38 | 195,723 |
| 2016-02-02 | $68.83 | $69.75 | $68.06 | $68.57 | $60.64 | 170,003 |
| 2016-02-01 | $69.19 | $69.42 | $68.50 | $68.76 | $60.81 | 207,338 |
| 2016-01-29 | $67.43 | $69.86 | $67.04 | $69.86 | $61.78 | 208,225 |
| 2016-01-28 | $66.01 | $67.37 | $65.29 | $67.35 | $59.56 | 174,810 |
| 2016-01-27 | $63.78 | $65.91 | $62.76 | $65.00 | $57.48 | 176,902 |
| 2016-01-26 | $62.35 | $64.30 | $61.90 | $64.10 | $56.69 | 112,910 |
| 2016-01-25 | $61.25 | $62.37 | $60.74 | $62.02 | $54.85 | 87,989 |
| 2016-01-22 | $61.57 | $62.65 | $60.95 | $61.49 | $54.38 | 184,093 |
| 2016-01-21 | $60.97 | $62.00 | $60.00 | $60.80 | $53.77 | 130,759 |
| 2016-01-20 | $58.66 | $61.38 | $57.40 | $60.60 | $53.59 | 114,854 |
| 2016-01-19 | $61.08 | $61.52 | $58.25 | $59.50 | $52.62 | 167,793 |
| 2016-01-15 | $59.18 | $61.45 | $58.71 | $60.45 | $53.46 | 194,531 |
| 2016-01-14 | $60.18 | $61.28 | $58.80 | $60.59 | $53.58 | 184,898 |
| 2016-01-13 | $60.02 | $61.95 | $59.48 | $60.09 | $53.14 | 220,682 |
| 2016-01-12 | $57.25 | $60.66 | $57.25 | $60.00 | $52.84 | 181,259 |
| 2016-01-11 | $56.71 | $57.46 | $54.79 | $55.91 | $49.24 | 140,333 |
| 2016-01-08 | $59.47 | $59.94 | $55.13 | $56.60 | $49.85 | 190,130 |
| 2016-01-07 | $59.23 | $61.00 | $58.56 | $59.08 | $52.03 | 174,957 |
| 2016-01-06 | $60.25 | $60.97 | $59.10 | $60.34 | $53.14 | 156,208 |
| 2016-01-05 | $62.51 | $62.98 | $60.71 | $61.09 | $53.80 | 138,441 |
| 2016-01-04 | $62.23 | $62.98 | $61.53 | $62.07 | $54.66 | 217,943 |
| 2015-12-31 | $64.68 | $65.17 | $63.79 | $63.82 | $56.20 | 179,883 |
| 2015-12-30 | $65.18 | $65.44 | $64.57 | $64.87 | $57.13 | 106,936 |
| 2015-12-29 | $64.85 | $65.34 | $64.12 | $65.30 | $57.51 | 90,459 |
| 2015-12-28 | $63.76 | $64.59 | $63.16 | $64.20 | $56.54 | 96,428 |
| 2015-12-24 | $65.03 | $65.31 | $63.72 | $63.98 | $56.34 | 69,264 |
| 2015-12-23 | $63.74 | $65.00 | $62.94 | $64.91 | $57.16 | 103,206 |
| 2015-12-22 | $62.68 | $63.22 | $61.06 | $63.14 | $55.60 | 96,252 |
| 2015-12-21 | $61.49 | $62.49 | $61.07 | $62.47 | $55.01 | 99,794 |
| 2015-12-18 | $63.31 | $63.31 | $60.96 | $61.31 | $53.99 | 197,386 |
| 2015-12-17 | $65.20 | $65.40 | $63.00 | $63.74 | $56.13 | 127,661 |
| 2015-12-16 | $63.81 | $65.56 | $63.72 | $65.10 | $57.33 | 116,466 |
| 2015-12-15 | $63.96 | $64.49 | $62.46 | $63.29 | $55.74 | 151,981 |
| 2015-12-14 | $60.84 | $64.68 | $60.65 | $63.77 | $56.16 | 320,954 |
| 2015-12-11 | $60.92 | $61.76 | $60.56 | $60.88 | $53.61 | 169,696 |
| 2015-12-10 | $62.75 | $62.84 | $61.33 | $62.02 | $54.62 | 186,196 |
| 2015-12-09 | $67.95 | $67.95 | $60.03 | $63.05 | $55.53 | 673,651 |
| 2015-12-08 | $69.38 | $70.03 | $68.50 | $68.85 | $60.63 | 169,132 |
| 2015-12-07 | $70.18 | $70.18 | $68.48 | $69.60 | $61.29 | 135,859 |
| 2015-12-04 | $68.81 | $70.61 | $68.01 | $70.34 | $61.95 | 174,658 |
| 2015-12-03 | $70.22 | $70.22 | $67.58 | $68.49 | $60.32 | 178,305 |
| 2015-12-02 | $67.90 | $69.80 | $67.79 | $69.00 | $60.77 | 156,972 |
| 2015-12-01 | $68.26 | $68.54 | $67.59 | $67.93 | $59.82 | 89,156 |
| 2015-11-30 | $68.45 | $68.45 | $66.79 | $67.94 | $59.83 | 88,749 |
| 2015-11-27 | $69.00 | $69.16 | $67.95 | $68.56 | $60.38 | 44,675 |
| 2015-11-25 | $69.11 | $69.69 | $68.46 | $68.92 | $60.70 | 115,933 |
| 2015-11-24 | $68.01 | $69.51 | $67.39 | $68.89 | $60.67 | 91,116 |
| 2015-11-23 | $69.12 | $69.27 | $68.04 | $68.35 | $60.19 | 89,404 |
| 2015-11-20 | $67.28 | $69.08 | $67.27 | $68.98 | $60.75 | 111,732 |
| 2015-11-19 | $64.90 | $67.75 | $64.61 | $66.58 | $58.63 | 155,595 |
| 2015-11-18 | $62.20 | $65.29 | $61.95 | $65.20 | $57.42 | 127,549 |
| 2015-11-17 | $63.41 | $63.41 | $61.18 | $61.86 | $54.48 | 152,242 |
| 2015-11-16 | $60.99 | $63.66 | $60.95 | $63.58 | $55.99 | 236,659 |
| 2015-11-13 | $66.02 | $66.12 | $60.37 | $61.04 | $53.76 | 303,531 |
| 2015-11-12 | $66.01 | $67.19 | $65.60 | $67.02 | $59.02 | 90,287 |
| 2015-11-11 | $67.77 | $67.77 | $65.83 | $66.36 | $58.44 | 108,684 |
| 2015-11-10 | $67.86 | $68.34 | $66.27 | $67.96 | $59.85 | 228,243 |
| 2015-11-09 | $71.41 | $71.41 | $68.07 | $68.12 | $59.99 | 119,822 |
| 2015-11-06 | $72.98 | $73.43 | $71.08 | $71.76 | $63.20 | 72,246 |
| 2015-11-05 | $71.91 | $73.79 | $71.16 | $73.43 | $64.67 | 108,244 |
| 2015-11-04 | $72.86 | $73.28 | $71.09 | $71.73 | $63.17 | 144,164 |
| 2015-11-03 | $73.77 | $74.72 | $72.34 | $72.74 | $64.06 | 133,739 |
| 2015-11-02 | $72.92 | $73.89 | $71.51 | $73.79 | $64.98 | 87,485 |
| 2015-10-30 | $72.12 | $73.13 | $71.92 | $72.82 | $64.13 | 91,685 |
| 2015-10-29 | $72.50 | $73.26 | $72.17 | $72.29 | $63.66 | 81,490 |
| 2015-10-28 | $70.34 | $72.98 | $70.01 | $72.67 | $64.00 | 98,692 |
| 2015-10-27 | $70.78 | $71.39 | $69.58 | $70.12 | $61.75 | 114,202 |
| 2015-10-26 | $70.03 | $72.81 | $69.64 | $71.01 | $62.54 | 268,087 |
| 2015-10-23 | $73.59 | $73.81 | $67.62 | $68.97 | $60.74 | 164,285 |
| 2015-10-22 | $74.33 | $74.90 | $72.57 | $73.51 | $64.74 | 89,973 |
| 2015-10-21 | $75.78 | $76.55 | $73.53 | $73.77 | $64.97 | 146,810 |
| 2015-10-20 | $75.71 | $76.84 | $74.18 | $75.44 | $66.44 | 181,850 |
| 2015-10-19 | $74.40 | $76.26 | $73.75 | $75.66 | $66.63 | 187,534 |
| 2015-10-16 | $73.76 | $74.98 | $72.88 | $74.58 | $65.68 | 143,461 |
| 2015-10-15 | $73.09 | $73.80 | $72.06 | $73.38 | $64.62 | 139,961 |
| 2015-10-14 | $73.34 | $73.97 | $72.33 | $72.94 | $64.24 | 128,367 |
| 2015-10-13 | $73.85 | $75.15 | $73.10 | $73.42 | $64.44 | 87,070 |
| 2015-10-12 | $74.47 | $75.00 | $73.44 | $74.13 | $65.06 | 126,986 |
| 2015-10-09 | $74.74 | $74.74 | $73.03 | $74.20 | $65.12 | 151,569 |
| 2015-10-08 | $73.57 | $75.31 | $73.29 | $74.81 | $65.66 | 186,612 |
| 2015-10-07 | $73.34 | $75.24 | $72.16 | $73.90 | $64.86 | 215,429 |
| 2015-10-06 | $76.91 | $77.14 | $72.90 | $73.29 | $64.32 | 132,780 |
| 2015-10-05 | $75.44 | $77.08 | $75.16 | $76.99 | $67.57 | 209,613 |
| 2015-10-02 | $73.29 | $74.99 | $72.06 | $74.94 | $65.77 | 122,612 |
| 2015-10-01 | $73.78 | $74.00 | $72.12 | $73.93 | $64.88 | 197,803 |
| 2015-09-30 | $73.80 | $74.49 | $72.61 | $73.88 | $64.84 | 158,956 |
| 2015-09-29 | $71.95 | $73.78 | $70.58 | $73.13 | $64.18 | 201,619 |
| 2015-09-28 | $74.89 | $74.89 | $71.13 | $71.82 | $63.03 | 195,221 |
| 2015-09-25 | $76.53 | $76.85 | $74.92 | $75.25 | $66.04 | 141,351 |
| 2015-09-24 | $76.81 | $77.00 | $75.56 | $76.18 | $66.86 | 152,271 |
| 2015-09-23 | $79.08 | $79.40 | $77.00 | $77.35 | $67.89 | 149,907 |
| 2015-09-22 | $79.94 | $80.86 | $78.45 | $78.77 | $69.13 | 147,812 |
| 2015-09-21 | $80.21 | $82.44 | $79.88 | $80.78 | $70.90 | 78,255 |
| 2015-09-18 | $81.67 | $82.80 | $79.31 | $79.62 | $69.88 | 161,078 |
| 2015-09-17 | $81.80 | $83.16 | $81.71 | $82.26 | $72.20 | 130,821 |
| 2015-09-16 | $79.81 | $82.71 | $79.80 | $82.39 | $72.31 | 153,369 |
| 2015-09-15 | $79.08 | $80.00 | $78.68 | $79.93 | $70.15 | 169,904 |
| 2015-09-14 | $80.91 | $81.57 | $78.90 | $79.05 | $69.38 | 105,619 |
| 2015-09-11 | $80.14 | $81.39 | $79.90 | $81.11 | $71.19 | 111,523 |
| 2015-09-10 | $81.71 | $82.93 | $80.07 | $80.47 | $70.62 | 128,403 |
| 2015-09-09 | $85.58 | $85.92 | $81.46 | $81.63 | $71.64 | 217,829 |
| 2015-09-08 | $83.38 | $85.15 | $83.00 | $84.92 | $74.53 | 193,504 |
| 2015-09-04 | $78.74 | $83.61 | $78.02 | $82.64 | $72.53 | 367,166 |
| 2015-09-03 | $83.76 | $83.81 | $78.54 | $78.95 | $69.29 | 567,881 |
| 2015-09-02 | $82.03 | $84.57 | $81.50 | $83.56 | $73.34 | 284,186 |
| 2015-09-01 | $83.00 | $84.25 | $81.41 | $81.57 | $71.59 | 257,576 |
| 2015-08-31 | $81.04 | $84.61 | $80.84 | $84.16 | $73.86 | 153,414 |
| 2015-08-28 | $81.83 | $82.92 | $80.76 | $81.52 | $71.55 | 205,290 |
| 2015-08-27 | $80.93 | $83.73 | $80.60 | $82.49 | $72.40 | 181,061 |
| 2015-08-26 | $80.97 | $81.76 | $79.02 | $80.50 | $70.65 | 174,743 |
| 2015-08-25 | $82.68 | $84.26 | $79.86 | $79.94 | $70.16 | 207,281 |
| 2015-08-24 | $78.99 | $82.61 | $78.00 | $81.00 | $71.09 | 146,513 |
| 2015-08-21 | $83.86 | $84.08 | $81.56 | $82.42 | $72.34 | 127,890 |
| 2015-08-20 | $86.86 | $86.86 | $85.07 | $85.18 | $74.76 | 65,314 |
| 2015-08-19 | $87.71 | $88.63 | $86.65 | $87.47 | $76.77 | 127,043 |
| 2015-08-18 | $90.67 | $91.24 | $88.32 | $88.53 | $77.70 | 162,029 |
| 2015-08-17 | $87.53 | $90.40 | $86.23 | $90.40 | $79.34 | 207,336 |
| 2015-08-14 | $84.45 | $87.79 | $84.28 | $87.55 | $76.84 | 162,210 |
| 2015-08-13 | $85.21 | $85.88 | $84.26 | $84.56 | $74.21 | 99,157 |
| 2015-08-12 | $85.77 | $85.77 | $83.61 | $85.09 | $74.68 | 134,493 |
| 2015-08-11 | $85.35 | $86.86 | $84.79 | $86.48 | $75.90 | 128,427 |
| 2015-08-10 | $85.80 | $87.14 | $85.30 | $86.02 | $75.50 | 93,807 |
| 2015-08-07 | $84.01 | $85.64 | $83.68 | $85.32 | $74.88 | 79,171 |
| 2015-08-06 | $84.30 | $84.92 | $82.98 | $84.36 | $74.04 | 124,232 |
| 2015-08-05 | $82.06 | $85.08 | $82.06 | $84.54 | $74.20 | 102,459 |
Oxford Industries Inc (OXM) News Headlines
.jpg)
Here are the 2 things we're watching in the stock market in the week ahead
The S & P 500 and Nasdaq each head into Monday's trading session with their first positive week in five under their belts — thanks to a late push hig…
cnbc.com March 23, 2025.jpg)
Stocks making the biggest moves premarket: Lululemon, Rocket Lab, U.S. Steel and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com March 28, 2025.jpg)
Stocks making the biggest moves midday: Rocket Lab, Lululemon, AppLovin, Bausch + Lomb and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 28, 2025Recent Oxford Industries Inc (OXM) News
Similar Companies to Oxford Industries Inc (OXM) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |