Grupo Aeroportuario Del Pacifico SAB de CV (PAC) Exchange: NYSE
Data as of May 2, 2025
$205.54 ($2.01) 0.99%
Grupo Aeroportuario Del Pacifico SAB de CV - Daily Information
Click for more stock information on Grupo Aeroportuario Del Pacifico SAB de CV.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $207.81 |
| Previous Close | $205.54 |
| High | $207.81 |
| Low | $202.30 |
| Adjusted Open | $207.81 |
| Previous Adjusted Close | $205.54 |
| Adjusted High | $207.81 |
| Adjusted Low | $202.30 |
About Grupo Aeroportuario Del Pacifico SAB de CV (PAC)
Grupo Aeroportuario del Pacifico SAB de CV (GAP) is a Mexican airport operator that currently operates, maintains, and develops the 13 international airports in nine states along Mexicoâs Pacific Coast. The company was founded in 1998 and has experienced tremendous growth since its inception. In 2017, GAP served more than 32 million passengers and handled 521,000 tons of cargo, generating over 3.2 million passenger movements. As of December 2018, GAP employed over 6,000 people. The company operates an array of services including cargo, maintenance, and commercial concession businesses. GAP has also become the first Latin American company to be named a Global Certified Airport Operator by Airport Council International. This certification further guarantees passengers of GAPâs commitment to quality service and underscores the fact that there are many opportunities for GAP to continue growing throughout Latin America.
Invest in Grupo Aeroportuario Del Pacifico SAB de CV (PAC)
Historical Stock Data for Grupo Aeroportuario Del Pacifico SAB de CV (PAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $207.81 | $207.81 | $202.30 | $205.54 | $205.54 | 65,177 |
| 2025-05-01 | $205.80 | $205.80 | $200.76 | $203.53 | $203.53 | 44,797 |
| 2025-04-30 | $198.59 | $205.51 | $196.88 | $205.51 | $205.51 | 118,607 |
| 2025-04-29 | $201.27 | $202.05 | $196.16 | $199.91 | $199.91 | 107,120 |
| 2025-04-28 | $206.06 | $206.71 | $199.58 | $201.86 | $201.86 | 80,656 |
| 2025-04-25 | $202.96 | $206.79 | $202.96 | $205.38 | $205.38 | 94,788 |
| 2025-04-24 | $204.00 | $205.25 | $199.95 | $203.84 | $203.84 | 62,039 |
| 2025-04-23 | $193.67 | $201.91 | $193.66 | $201.00 | $201.00 | 56,395 |
| 2025-04-22 | $192.56 | $197.06 | $192.56 | $194.79 | $194.79 | 91,318 |
| 2025-04-21 | $193.07 | $194.00 | $190.67 | $192.26 | $192.26 | 82,892 |
| 2025-04-17 | $188.53 | $195.55 | $188.53 | $194.59 | $194.59 | 56,629 |
| 2025-04-16 | $186.63 | $189.53 | $185.67 | $187.82 | $187.82 | 82,924 |
| 2025-04-15 | $184.97 | $188.95 | $184.39 | $185.08 | $185.08 | 76,981 |
| 2025-04-14 | $187.08 | $192.17 | $184.75 | $185.70 | $185.70 | 194,344 |
| 2025-04-11 | $183.70 | $185.26 | $180.81 | $184.27 | $184.27 | 107,108 |
| 2025-04-10 | $183.19 | $186.61 | $178.19 | $181.28 | $181.28 | 119,888 |
| 2025-04-09 | $173.82 | $185.96 | $168.62 | $185.78 | $185.78 | 124,109 |
| 2025-04-08 | $183.87 | $183.87 | $172.85 | $175.11 | $175.11 | 175,483 |
| 2025-04-07 | $173.02 | $182.22 | $172.60 | $178.01 | $178.01 | 141,212 |
| 2025-04-04 | $184.44 | $184.90 | $175.59 | $180.13 | $180.13 | 141,606 |
| 2025-04-03 | $185.45 | $196.54 | $185.45 | $192.02 | $192.02 | 164,770 |
| 2025-04-02 | $183.16 | $190.37 | $183.16 | $189.71 | $189.71 | 74,527 |
| 2025-04-01 | $184.49 | $188.89 | $183.52 | $188.25 | $188.25 | 46,689 |
| 2025-03-31 | $185.30 | $187.17 | $182.63 | $185.51 | $185.51 | 200,993 |
| 2025-03-28 | $189.60 | $190.07 | $185.18 | $187.67 | $187.67 | 47,632 |
| 2025-03-27 | $188.42 | $192.06 | $187.54 | $189.33 | $189.33 | 58,733 |
| 2025-03-26 | $194.60 | $194.60 | $189.48 | $189.59 | $189.59 | 33,212 |
| 2025-03-25 | $191.29 | $196.68 | $190.85 | $194.54 | $194.54 | 62,514 |
| 2025-03-24 | $186.12 | $190.25 | $185.86 | $189.61 | $189.61 | 84,112 |
| 2025-03-21 | $188.62 | $189.52 | $184.96 | $186.19 | $186.19 | 96,780 |
| 2025-03-20 | $191.21 | $191.32 | $188.52 | $189.50 | $189.50 | 61,810 |
| 2025-03-19 | $189.35 | $194.76 | $189.35 | $192.44 | $192.44 | 65,455 |
| 2025-03-18 | $196.08 | $198.95 | $188.28 | $190.41 | $190.41 | 105,854 |
| 2025-03-17 | $192.98 | $198.60 | $192.33 | $198.00 | $198.00 | 66,498 |
| 2025-03-14 | $186.11 | $194.34 | $186.11 | $191.65 | $191.65 | 79,133 |
| 2025-03-13 | $185.15 | $185.91 | $182.96 | $183.25 | $183.25 | 100,849 |
| 2025-03-12 | $183.39 | $183.95 | $179.50 | $183.93 | $183.93 | 62,515 |
| 2025-03-11 | $182.83 | $184.56 | $178.60 | $181.69 | $181.69 | 49,171 |
| 2025-03-10 | $187.77 | $188.90 | $181.36 | $183.42 | $183.42 | 95,878 |
| 2025-03-07 | $187.25 | $190.10 | $184.11 | $188.50 | $188.50 | 131,577 |
| 2025-03-06 | $187.87 | $190.01 | $185.31 | $187.62 | $187.62 | 97,953 |
| 2025-03-05 | $188.16 | $188.31 | $185.35 | $188.00 | $188.00 | 51,913 |
| 2025-03-04 | $185.77 | $188.84 | $179.88 | $185.51 | $185.51 | 140,951 |
| 2025-03-03 | $191.15 | $194.07 | $185.92 | $186.76 | $186.76 | 63,269 |
| 2025-02-28 | $188.76 | $193.56 | $187.72 | $190.05 | $190.05 | 77,140 |
| 2025-02-27 | $194.37 | $194.37 | $185.80 | $189.07 | $189.07 | 67,820 |
| 2025-02-26 | $190.00 | $194.50 | $186.29 | $194.43 | $194.43 | 131,864 |
| 2025-02-25 | $196.56 | $196.56 | $188.96 | $190.19 | $190.19 | 114,631 |
| 2025-02-24 | $195.86 | $197.48 | $194.33 | $195.08 | $195.08 | 119,418 |
| 2025-02-21 | $202.65 | $202.85 | $191.46 | $195.06 | $195.06 | 105,247 |
| 2025-02-20 | $202.63 | $205.35 | $200.60 | $203.81 | $203.81 | 101,444 |
| 2025-02-19 | $201.84 | $203.34 | $197.31 | $201.46 | $201.46 | 66,943 |
| 2025-02-18 | $197.84 | $201.12 | $196.79 | $201.12 | $201.12 | 71,303 |
| 2025-02-14 | $198.43 | $200.70 | $195.26 | $196.18 | $196.18 | 121,563 |
| 2025-02-13 | $201.70 | $203.85 | $198.72 | $199.08 | $199.08 | 77,336 |
| 2025-02-12 | $194.29 | $204.37 | $193.61 | $203.45 | $203.45 | 83,339 |
| 2025-02-11 | $188.00 | $195.70 | $186.47 | $195.00 | $195.00 | 70,283 |
| 2025-02-10 | $188.19 | $190.20 | $186.98 | $188.89 | $188.89 | 43,781 |
| 2025-02-07 | $190.10 | $190.26 | $184.00 | $187.22 | $187.22 | 88,079 |
| 2025-02-06 | $185.27 | $191.28 | $183.25 | $189.37 | $189.37 | 102,490 |
| 2025-02-05 | $186.33 | $189.22 | $182.28 | $183.59 | $183.59 | 81,719 |
| 2025-02-04 | $187.92 | $189.70 | $184.39 | $186.48 | $186.48 | 77,228 |
| 2025-02-03 | $180.08 | $187.54 | $178.19 | $186.25 | $186.25 | 79,546 |
| 2025-01-31 | $191.51 | $193.24 | $184.19 | $185.35 | $185.35 | 97,691 |
| 2025-01-30 | $188.42 | $193.74 | $187.45 | $192.70 | $192.70 | 64,984 |
| 2025-01-29 | $187.79 | $187.90 | $182.43 | $187.90 | $187.90 | 90,374 |
| 2025-01-28 | $187.24 | $187.54 | $185.01 | $187.04 | $187.04 | 108,213 |
| 2025-01-27 | $188.33 | $188.58 | $184.82 | $187.84 | $187.84 | 71,734 |
| 2025-01-24 | $188.00 | $190.08 | $186.57 | $189.40 | $189.40 | 131,028 |
| 2025-01-23 | $188.43 | $191.31 | $187.99 | $189.37 | $189.37 | 139,897 |
| 2025-01-22 | $189.55 | $191.33 | $188.24 | $189.53 | $189.53 | 148,990 |
| 2025-01-21 | $189.63 | $191.12 | $185.15 | $188.36 | $188.36 | 115,030 |
| 2025-01-17 | $190.31 | $193.02 | $188.90 | $190.32 | $190.32 | 139,663 |
| 2025-01-16 | $193.11 | $193.11 | $189.31 | $189.44 | $189.44 | 28,828 |
| 2025-01-15 | $192.00 | $194.21 | $190.50 | $194.21 | $194.21 | 44,209 |
| 2025-01-14 | $187.32 | $191.82 | $187.32 | $190.85 | $190.85 | 39,738 |
| 2025-01-13 | $179.95 | $187.58 | $179.95 | $187.32 | $187.32 | 65,243 |
| 2025-01-10 | $182.50 | $185.31 | $181.37 | $182.85 | $182.85 | 43,621 |
| 2025-01-08 | $187.73 | $188.48 | $181.96 | $183.84 | $183.84 | 31,309 |
| 2025-01-07 | $186.76 | $190.21 | $185.88 | $188.44 | $188.44 | 38,199 |
| 2025-01-06 | $181.30 | $186.97 | $181.30 | $184.51 | $184.51 | 24,975 |
| 2025-01-03 | $181.44 | $181.75 | $177.54 | $178.82 | $178.82 | 44,448 |
| 2025-01-02 | $177.55 | $182.41 | $177.13 | $181.97 | $181.97 | 37,375 |
| 2024-12-31 | $174.34 | $176.35 | $173.75 | $174.99 | $174.99 | 38,048 |
| 2024-12-30 | $178.00 | $178.00 | $172.46 | $175.34 | $175.34 | 89,069 |
| 2024-12-27 | $180.53 | $181.06 | $177.61 | $178.71 | $178.71 | 28,048 |
| 2024-12-26 | $182.65 | $182.88 | $179.84 | $179.84 | $179.84 | 32,451 |
| 2024-12-24 | $180.93 | $185.33 | $180.56 | $181.63 | $181.63 | 20,263 |
| 2024-12-23 | $179.60 | $182.33 | $177.68 | $182.32 | $182.32 | 34,639 |
| 2024-12-20 | $179.09 | $184.17 | $179.09 | $181.12 | $181.12 | 42,276 |
| 2024-12-19 | $183.35 | $187.15 | $179.44 | $180.56 | $180.56 | 39,273 |
| 2024-12-18 | $185.75 | $187.57 | $182.60 | $182.89 | $182.89 | 58,821 |
| 2024-12-17 | $186.34 | $191.01 | $186.20 | $186.20 | $186.20 | 65,140 |
| 2024-12-16 | $188.50 | $190.32 | $186.88 | $188.38 | $188.38 | 71,794 |
| 2024-12-13 | $190.16 | $190.45 | $183.84 | $188.80 | $188.80 | 103,025 |
| 2024-12-12 | $191.27 | $193.97 | $188.92 | $189.15 | $189.15 | 26,558 |
| 2024-12-11 | $198.47 | $198.47 | $188.49 | $191.27 | $191.27 | 94,587 |
| 2024-12-10 | $196.18 | $197.42 | $194.46 | $196.28 | $196.28 | 28,129 |
| 2024-12-09 | $194.86 | $197.77 | $192.29 | $196.27 | $196.27 | 50,388 |
| 2024-12-06 | $197.89 | $200.00 | $191.48 | $191.95 | $191.95 | 65,617 |
| 2024-12-05 | $186.76 | $198.14 | $186.76 | $197.86 | $197.86 | 64,190 |
| 2024-12-04 | $185.04 | $185.76 | $181.71 | $185.41 | $185.41 | 75,071 |
| 2024-12-03 | $184.05 | $184.36 | $180.19 | $183.40 | $183.40 | 63,746 |
| 2024-12-02 | $188.00 | $188.00 | $180.13 | $182.51 | $182.51 | 125,271 |
| 2024-11-29 | $185.65 | $187.98 | $184.78 | $187.98 | $187.98 | 20,510 |
| 2024-11-27 | $182.67 | $187.14 | $182.44 | $186.87 | $186.87 | 56,194 |
| 2024-11-26 | $186.58 | $186.58 | $180.92 | $183.45 | $183.45 | 334,718 |
| 2024-11-25 | $185.56 | $187.65 | $184.69 | $185.25 | $185.25 | 65,431 |
| 2024-11-22 | $186.42 | $188.10 | $184.12 | $187.08 | $187.08 | 77,564 |
| 2024-11-21 | $183.58 | $186.82 | $182.48 | $185.02 | $185.02 | 66,458 |
| 2024-11-20 | $187.83 | $187.83 | $182.99 | $184.47 | $184.47 | 42,267 |
| 2024-11-19 | $184.65 | $187.73 | $183.14 | $187.28 | $187.28 | 59,938 |
| 2024-11-18 | $182.10 | $186.72 | $182.10 | $186.68 | $186.68 | 39,100 |
| 2024-11-15 | $180.35 | $182.49 | $180.35 | $181.66 | $181.66 | 62,471 |
| 2024-11-14 | $177.00 | $182.28 | $176.47 | $182.14 | $182.14 | 96,664 |
| 2024-11-13 | $176.60 | $177.50 | $175.48 | $176.59 | $176.59 | 46,143 |
| 2024-11-12 | $178.40 | $178.40 | $175.46 | $176.98 | $176.98 | 74,785 |
| 2024-11-11 | $178.90 | $178.90 | $175.90 | $178.39 | $178.39 | 48,440 |
| 2024-11-08 | $180.72 | $180.72 | $178.21 | $178.90 | $178.90 | 47,287 |
| 2024-11-07 | $174.99 | $183.18 | $174.57 | $182.61 | $182.61 | 86,360 |
| 2024-11-06 | $166.91 | $175.96 | $163.76 | $174.89 | $174.89 | 60,257 |
| 2024-11-05 | $170.02 | $172.57 | $166.49 | $172.15 | $172.15 | 50,953 |
| 2024-11-04 | $166.52 | $171.15 | $166.52 | $169.75 | $169.75 | 50,446 |
| 2024-11-01 | $173.00 | $173.81 | $166.34 | $166.34 | $166.34 | 59,431 |
| 2024-10-31 | $174.36 | $175.15 | $173.00 | $174.09 | $174.09 | 105,588 |
| 2024-10-30 | $175.06 | $175.78 | $171.62 | $172.80 | $172.80 | 52,700 |
| 2024-10-29 | $178.60 | $179.62 | $174.87 | $177.80 | $177.80 | 71,579 |
| 2024-10-28 | $173.68 | $180.20 | $172.96 | $180.15 | $180.15 | 124,854 |
| 2024-10-25 | $173.49 | $175.71 | $170.48 | $172.47 | $172.47 | 122,843 |
| 2024-10-24 | $172.93 | $174.91 | $170.31 | $171.50 | $171.50 | 72,067 |
| 2024-10-23 | $175.67 | $175.67 | $169.74 | $171.51 | $171.51 | 89,648 |
| 2024-10-22 | $174.49 | $175.38 | $169.40 | $174.28 | $174.28 | 207,123 |
| 2024-10-21 | $172.84 | $174.43 | $171.40 | $174.40 | $174.40 | 91,736 |
| 2024-10-18 | $172.76 | $174.80 | $172.51 | $173.14 | $173.14 | 77,299 |
| 2024-10-17 | $171.65 | $173.21 | $171.64 | $172.20 | $172.20 | 44,690 |
| 2024-10-16 | $173.25 | $174.23 | $170.74 | $172.50 | $172.50 | 102,774 |
| 2024-10-15 | $173.29 | $178.34 | $173.29 | $175.85 | $175.85 | 126,691 |
| 2024-10-14 | $174.35 | $178.80 | $173.29 | $175.03 | $175.03 | 43,977 |
| 2024-10-11 | $175.60 | $175.93 | $169.20 | $173.07 | $173.07 | 143,085 |
| 2024-10-10 | $173.38 | $178.15 | $172.50 | $176.39 | $176.39 | 96,737 |
| 2024-10-09 | $173.10 | $175.64 | $171.70 | $173.33 | $173.33 | 83,947 |
| 2024-10-08 | $172.90 | $173.50 | $170.14 | $173.50 | $173.50 | 82,046 |
| 2024-10-07 | $171.87 | $172.81 | $171.11 | $172.37 | $172.37 | 66,091 |
| 2024-10-04 | $170.70 | $173.63 | $169.76 | $172.74 | $172.74 | 55,413 |
| 2024-10-03 | $170.38 | $170.63 | $165.48 | $168.31 | $168.31 | 70,358 |
| 2024-10-02 | $173.12 | $177.16 | $172.17 | $172.52 | $172.52 | 61,146 |
| 2024-10-01 | $173.10 | $174.57 | $170.09 | $173.20 | $173.20 | 52,678 |
| 2024-09-30 | $178.70 | $179.69 | $171.96 | $174.02 | $174.02 | 240,888 |
| 2024-09-27 | $182.55 | $182.55 | $177.21 | $177.69 | $177.69 | 75,146 |
| 2024-09-26 | $182.09 | $184.10 | $180.10 | $180.66 | $180.66 | 91,400 |
| 2024-09-25 | $182.90 | $182.91 | $178.12 | $179.55 | $179.55 | 80,252 |
| 2024-09-24 | $181.76 | $186.64 | $181.76 | $184.83 | $184.83 | 180,707 |
| 2024-09-23 | $186.44 | $186.44 | $180.52 | $182.62 | $182.62 | 70,415 |
| 2024-09-20 | $181.85 | $184.59 | $178.91 | $184.58 | $184.58 | 80,543 |
| 2024-09-19 | $185.24 | $185.24 | $182.17 | $183.29 | $183.29 | 41,297 |
| 2024-09-18 | $182.52 | $184.53 | $180.00 | $182.37 | $182.37 | 84,459 |
| 2024-09-17 | $177.60 | $184.44 | $173.05 | $181.82 | $181.82 | 150,153 |
| 2024-09-16 | $176.41 | $177.57 | $175.30 | $177.43 | $177.43 | 21,151 |
| 2024-09-13 | $172.59 | $179.83 | $171.96 | $175.28 | $175.28 | 79,853 |
| 2024-09-12 | $171.00 | $173.80 | $169.74 | $172.69 | $172.69 | 133,098 |
| 2024-09-11 | $168.75 | $170.18 | $167.59 | $169.80 | $169.80 | 51,107 |
| 2024-09-10 | $169.21 | $169.24 | $166.76 | $167.88 | $167.88 | 89,805 |
| 2024-09-09 | $169.56 | $170.67 | $168.94 | $169.27 | $169.27 | 103,220 |
| 2024-09-06 | $175.73 | $175.73 | $165.06 | $167.32 | $167.32 | 56,172 |
| 2024-09-05 | $174.98 | $175.51 | $172.49 | $173.88 | $173.88 | 98,938 |
| 2024-09-04 | $172.20 | $178.99 | $172.20 | $175.77 | $175.77 | 55,363 |
| 2024-09-03 | $177.55 | $177.55 | $172.17 | $173.82 | $173.82 | 32,273 |
| 2024-08-30 | $179.93 | $179.93 | $174.09 | $177.68 | $177.68 | 75,392 |
| 2024-08-29 | $171.38 | $178.81 | $170.00 | $178.22 | $178.22 | 103,438 |
| 2024-08-28 | $164.40 | $174.55 | $163.74 | $170.64 | $170.64 | 163,146 |
| 2024-08-27 | $161.39 | $162.73 | $156.48 | $156.89 | $156.89 | 26,942 |
| 2024-08-26 | $165.99 | $165.99 | $162.70 | $162.92 | $162.92 | 20,198 |
| 2024-08-23 | $159.99 | $166.47 | $159.99 | $166.16 | $166.16 | 25,981 |
| 2024-08-22 | $161.00 | $161.00 | $158.43 | $158.68 | $158.68 | 23,016 |
| 2024-08-21 | $163.11 | $163.11 | $157.65 | $159.54 | $159.54 | 52,137 |
| 2024-08-20 | $167.22 | $168.08 | $164.09 | $164.57 | $164.57 | 47,685 |
| 2024-08-19 | $167.10 | $168.71 | $165.83 | $167.58 | $167.58 | 97,952 |
| 2024-08-16 | $163.62 | $167.84 | $163.62 | $167.84 | $167.84 | 55,227 |
| 2024-08-15 | $161.17 | $164.47 | $161.17 | $163.61 | $163.61 | 39,756 |
| 2024-08-14 | $159.68 | $161.95 | $159.68 | $161.74 | $161.74 | 40,230 |
| 2024-08-13 | $153.77 | $159.91 | $153.77 | $159.68 | $159.68 | 45,058 |
| 2024-08-12 | $152.75 | $154.41 | $151.65 | $153.11 | $153.11 | 21,767 |
| 2024-08-09 | $153.22 | $154.82 | $152.56 | $153.82 | $153.82 | 32,426 |
| 2024-08-08 | $149.39 | $154.38 | $149.05 | $153.59 | $153.59 | 27,415 |
| 2024-08-07 | $152.94 | $152.95 | $148.87 | $150.24 | $150.24 | 32,880 |
| 2024-08-06 | $150.31 | $152.06 | $149.63 | $150.30 | $150.30 | 93,744 |
| 2024-08-05 | $148.72 | $153.61 | $146.62 | $151.04 | $151.04 | 41,486 |
| 2024-08-02 | $156.41 | $156.41 | $152.06 | $152.61 | $152.61 | 34,908 |
| 2024-08-01 | $160.49 | $161.16 | $155.97 | $157.65 | $157.65 | 72,937 |
| 2024-07-31 | $155.69 | $161.00 | $155.69 | $159.99 | $159.99 | 67,803 |
| 2024-07-30 | $154.32 | $155.56 | $152.14 | $155.38 | $155.38 | 70,877 |
| 2024-07-29 | $161.14 | $161.14 | $153.84 | $153.88 | $153.88 | 45,875 |
| 2024-07-26 | $158.76 | $161.87 | $157.50 | $160.30 | $160.30 | 34,447 |
| 2024-07-25 | $162.35 | $162.67 | $158.12 | $158.12 | $158.12 | 52,247 |
| 2024-07-24 | $160.81 | $164.80 | $160.81 | $163.36 | $163.36 | 46,189 |
| 2024-07-23 | $163.30 | $165.07 | $161.18 | $162.74 | $162.74 | 147,960 |
| 2024-07-22 | $157.73 | $163.78 | $157.73 | $163.28 | $163.28 | 28,219 |
| 2024-07-19 | $160.94 | $164.09 | $160.94 | $162.70 | $158.94 | 33,507 |
| 2024-07-18 | $166.13 | $167.08 | $161.43 | $162.56 | $158.80 | 53,830 |
| 2024-07-17 | $166.39 | $167.94 | $164.11 | $164.86 | $161.05 | 26,473 |
| 2024-07-16 | $165.04 | $167.61 | $163.72 | $167.16 | $163.29 | 25,501 |
| 2024-07-15 | $166.45 | $166.45 | $163.65 | $164.20 | $160.40 | 25,756 |
| 2024-07-12 | $162.47 | $168.00 | $162.47 | $166.78 | $162.92 | 43,426 |
| 2024-07-11 | $162.74 | $163.26 | $160.72 | $161.66 | $157.92 | 28,076 |
| 2024-07-10 | $159.20 | $163.68 | $159.20 | $163.68 | $163.68 | 24,595 |
| 2024-07-09 | $155.80 | $161.42 | $154.12 | $160.07 | $160.07 | 41,625 |
| 2024-07-08 | $153.90 | $155.14 | $150.79 | $155.07 | $155.07 | 91,145 |
| 2024-07-05 | $154.98 | $155.51 | $153.16 | $153.73 | $153.73 | 31,153 |
| 2024-07-03 | $155.61 | $160.07 | $155.38 | $157.78 | $157.78 | 44,052 |
| 2024-07-02 | $157.36 | $158.06 | $151.43 | $154.28 | $154.28 | 53,642 |
| 2024-07-01 | $155.85 | $157.91 | $154.77 | $155.69 | $155.69 | 24,908 |
| 2024-06-28 | $157.42 | $158.36 | $155.77 | $155.77 | $155.77 | 31,760 |
| 2024-06-27 | $155.10 | $156.44 | $152.63 | $155.52 | $155.52 | 39,018 |
| 2024-06-26 | $158.42 | $160.02 | $153.18 | $154.09 | $154.09 | 39,048 |
| 2024-06-25 | $163.77 | $163.77 | $156.68 | $158.42 | $158.42 | 56,174 |
| 2024-06-24 | $163.32 | $165.48 | $162.89 | $163.57 | $163.57 | 30,620 |
| 2024-06-21 | $164.85 | $164.89 | $162.05 | $162.34 | $162.34 | 44,703 |
| 2024-06-20 | $165.76 | $165.76 | $162.71 | $163.71 | $163.71 | 32,207 |
| 2024-06-18 | $163.98 | $167.91 | $163.98 | $165.51 | $165.51 | 45,666 |
| 2024-06-17 | $165.39 | $165.95 | $162.06 | $162.84 | $162.84 | 38,631 |
| 2024-06-14 | $165.81 | $167.55 | $163.15 | $166.28 | $166.28 | 49,337 |
| 2024-06-13 | $162.45 | $167.93 | $162.45 | $165.69 | $165.69 | 52,311 |
| 2024-06-12 | $165.09 | $165.09 | $158.26 | $160.67 | $160.67 | 34,603 |
| 2024-06-11 | $163.54 | $165.85 | $162.34 | $162.45 | $162.45 | 48,772 |
| 2024-06-10 | $161.75 | $165.48 | $161.75 | $165.02 | $165.02 | 18,837 |
| 2024-06-07 | $167.27 | $167.27 | $160.41 | $161.61 | $161.61 | 39,108 |
| 2024-06-06 | $166.36 | $172.81 | $165.13 | $166.66 | $166.66 | 71,639 |
| 2024-06-05 | $163.87 | $169.53 | $163.37 | $165.16 | $165.16 | 37,913 |
| 2024-06-04 | $162.67 | $172.02 | $160.19 | $161.19 | $161.19 | 75,453 |
| 2024-06-03 | $185.80 | $185.80 | $162.04 | $163.84 | $163.84 | 104,089 |
| 2024-05-31 | $184.81 | $188.83 | $181.39 | $188.66 | $188.66 | 37,111 |
| 2024-05-30 | $185.18 | $188.24 | $181.75 | $186.44 | $186.44 | 42,226 |
| 2024-05-29 | $180.00 | $186.23 | $176.80 | $184.50 | $184.50 | 53,560 |
| 2024-05-28 | $191.20 | $191.20 | $182.03 | $182.06 | $182.06 | 48,271 |
| 2024-05-24 | $193.79 | $195.38 | $190.92 | $192.66 | $192.66 | 50,609 |
| 2024-05-23 | $194.67 | $196.67 | $193.25 | $194.66 | $194.66 | 39,458 |
| 2024-05-22 | $193.60 | $196.00 | $192.50 | $194.86 | $194.86 | 44,182 |
| 2024-05-21 | $196.00 | $196.00 | $193.63 | $194.72 | $194.72 | 41,071 |
| 2024-05-20 | $193.31 | $197.31 | $193.31 | $196.36 | $196.36 | 19,524 |
| 2024-05-17 | $193.45 | $194.12 | $192.65 | $193.63 | $193.63 | 12,212 |
| 2024-05-16 | $191.51 | $195.39 | $190.56 | $193.75 | $193.75 | 24,104 |
| 2024-05-15 | $187.39 | $193.15 | $187.39 | $190.78 | $190.78 | 42,055 |
| 2024-05-14 | $187.01 | $188.86 | $186.61 | $187.39 | $187.39 | 30,496 |
| 2024-05-13 | $188.07 | $188.79 | $186.58 | $187.74 | $187.74 | 51,566 |
| 2024-05-10 | $192.27 | $195.72 | $186.80 | $187.49 | $187.49 | 23,583 |
| 2024-05-09 | $186.31 | $191.00 | $184.33 | $190.64 | $190.64 | 50,785 |
| 2024-05-08 | $185.28 | $187.37 | $184.00 | $185.36 | $185.36 | 47,279 |
| 2024-05-07 | $185.20 | $185.99 | $184.29 | $185.53 | $185.53 | 29,818 |
| 2024-05-06 | $184.40 | $186.17 | $184.40 | $184.93 | $184.93 | 29,617 |
| 2024-05-03 | $183.90 | $184.94 | $182.43 | $183.99 | $183.99 | 20,537 |
| 2024-05-02 | $183.69 | $186.24 | $182.94 | $182.95 | $182.95 | 56,588 |
| 2024-05-01 | $181.14 | $184.87 | $177.81 | $181.21 | $181.21 | 25,473 |
| 2024-04-30 | $183.34 | $184.98 | $181.78 | $181.83 | $181.83 | 38,030 |
| 2024-04-29 | $184.23 | $185.31 | $181.64 | $184.88 | $184.88 | 33,939 |
| 2024-04-26 | $179.38 | $184.09 | $178.87 | $183.47 | $183.47 | 57,397 |
| 2024-04-25 | $173.42 | $180.77 | $173.42 | $179.97 | $179.97 | 49,067 |
| 2024-04-24 | $177.59 | $179.47 | $172.95 | $176.15 | $176.15 | 62,711 |
| 2024-04-23 | $162.28 | $179.43 | $162.17 | $178.46 | $178.46 | 97,643 |
| 2024-04-22 | $155.63 | $160.48 | $155.63 | $160.43 | $160.43 | 54,037 |
| 2024-04-19 | $156.38 | $156.38 | $154.08 | $156.15 | $156.15 | 42,193 |
| 2024-04-18 | $154.53 | $157.66 | $153.81 | $155.90 | $155.90 | 32,604 |
| 2024-04-17 | $158.88 | $158.88 | $153.47 | $154.29 | $154.29 | 23,586 |
| 2024-04-16 | $159.90 | $159.90 | $156.09 | $157.94 | $157.94 | 26,570 |
| 2024-04-15 | $163.17 | $163.81 | $159.70 | $160.69 | $160.69 | 48,207 |
| 2024-04-12 | $164.38 | $164.55 | $161.22 | $162.76 | $162.76 | 46,423 |
| 2024-04-11 | $164.27 | $165.08 | $161.38 | $164.78 | $164.78 | 78,052 |
| 2024-04-10 | $165.01 | $166.62 | $161.80 | $164.34 | $164.34 | 85,829 |
| 2024-04-09 | $172.43 | $172.43 | $165.37 | $166.84 | $166.84 | 51,210 |
| 2024-04-08 | $173.19 | $174.87 | $171.14 | $173.34 | $173.34 | 121,257 |
| 2024-04-05 | $169.26 | $174.01 | $169.26 | $171.78 | $171.78 | 70,458 |
| 2024-04-04 | $169.70 | $171.16 | $164.52 | $169.16 | $169.16 | 69,902 |
| 2024-04-03 | $164.55 | $168.51 | $162.57 | $165.76 | $165.76 | 77,286 |
| 2024-04-02 | $161.59 | $164.55 | $160.61 | $163.87 | $163.87 | 40,109 |
| 2024-04-01 | $165.00 | $166.63 | $160.22 | $161.59 | $161.59 | 46,627 |
| 2024-03-28 | $161.54 | $163.67 | $161.49 | $163.17 | $163.17 | 72,371 |
| 2024-03-27 | $158.39 | $162.58 | $158.32 | $161.75 | $161.75 | 74,789 |
| 2024-03-26 | $155.00 | $160.89 | $153.21 | $158.83 | $158.83 | 73,308 |
| 2024-03-25 | $153.49 | $156.18 | $153.49 | $154.37 | $154.37 | 46,520 |
| 2024-03-22 | $150.00 | $154.49 | $150.00 | $154.03 | $154.03 | 34,018 |
| 2024-03-21 | $151.18 | $151.35 | $149.07 | $150.05 | $150.05 | 31,983 |
| 2024-03-20 | $144.89 | $151.43 | $144.89 | $150.83 | $150.83 | 35,378 |
| 2024-03-19 | $145.85 | $146.46 | $144.36 | $145.84 | $145.84 | 30,847 |
| 2024-03-18 | $149.24 | $149.63 | $146.40 | $147.69 | $147.69 | 40,107 |
| 2024-03-15 | $148.44 | $150.76 | $147.78 | $148.91 | $148.91 | 102,070 |
| 2024-03-14 | $144.84 | $149.72 | $144.82 | $148.96 | $148.96 | 84,328 |
| 2024-03-13 | $142.76 | $145.65 | $142.17 | $145.14 | $145.14 | 56,325 |
| 2024-03-12 | $143.96 | $143.96 | $141.14 | $142.57 | $142.57 | 54,318 |
| 2024-03-11 | $142.79 | $142.81 | $140.40 | $141.70 | $141.70 | 39,495 |
| 2024-03-08 | $141.33 | $142.93 | $141.33 | $142.05 | $142.05 | 68,275 |
| 2024-03-07 | $140.91 | $142.41 | $140.53 | $141.39 | $141.39 | 48,241 |
| 2024-03-06 | $141.98 | $142.73 | $140.84 | $141.51 | $141.51 | 60,613 |
| 2024-03-05 | $142.73 | $142.73 | $139.64 | $140.54 | $140.54 | 72,037 |
| 2024-03-04 | $146.31 | $149.14 | $142.34 | $142.34 | $142.34 | 146,485 |
| 2024-03-01 | $148.64 | $150.44 | $146.97 | $147.86 | $147.86 | 64,894 |
| 2024-02-29 | $146.43 | $148.21 | $144.57 | $148.18 | $148.18 | 43,442 |
| 2024-02-28 | $148.46 | $149.84 | $144.88 | $146.23 | $146.23 | 61,614 |
| 2024-02-27 | $151.89 | $152.94 | $149.37 | $149.85 | $149.85 | 37,409 |
| 2024-02-26 | $151.95 | $153.71 | $151.06 | $151.45 | $151.45 | 40,591 |
| 2024-02-23 | $154.02 | $154.68 | $150.79 | $153.04 | $153.04 | 33,159 |
| 2024-02-22 | $153.84 | $154.93 | $151.59 | $154.56 | $154.56 | 376,624 |
| 2024-02-21 | $152.94 | $153.88 | $151.04 | $152.32 | $152.32 | 68,548 |
| 2024-02-20 | $155.01 | $156.88 | $151.74 | $154.51 | $154.51 | 46,140 |
| 2024-02-16 | $155.40 | $157.66 | $155.26 | $155.98 | $155.98 | 52,180 |
| 2024-02-15 | $155.57 | $157.45 | $155.45 | $156.69 | $156.69 | 26,665 |
| 2024-02-14 | $158.46 | $160.08 | $155.53 | $156.68 | $156.68 | 50,549 |
| 2024-02-13 | $156.99 | $158.73 | $155.72 | $156.67 | $156.67 | 25,946 |
| 2024-02-12 | $162.65 | $164.92 | $159.01 | $159.78 | $159.78 | 37,676 |
| 2024-02-09 | $165.89 | $165.89 | $162.60 | $163.75 | $163.75 | 24,515 |
| 2024-02-08 | $165.69 | $165.70 | $163.65 | $165.11 | $165.11 | 65,263 |
| 2024-02-07 | $170.14 | $170.14 | $164.68 | $166.20 | $166.20 | 38,861 |
| 2024-02-06 | $165.00 | $168.81 | $163.16 | $168.37 | $168.37 | 33,926 |
| 2024-02-05 | $163.00 | $164.86 | $159.55 | $164.53 | $164.53 | 30,032 |
| 2024-02-02 | $157.40 | $163.42 | $156.07 | $163.42 | $163.42 | 52,600 |
| 2024-02-01 | $157.75 | $161.22 | $156.13 | $157.53 | $157.53 | 49,890 |
| 2024-01-31 | $158.82 | $159.89 | $155.19 | $155.89 | $155.89 | 32,289 |
| 2024-01-30 | $157.80 | $159.60 | $157.03 | $158.21 | $158.21 | 37,997 |
| 2024-01-29 | $158.62 | $161.03 | $158.03 | $160.00 | $160.00 | 46,810 |
| 2024-01-26 | $158.99 | $160.12 | $154.14 | $158.43 | $158.43 | 65,911 |
| 2024-01-25 | $150.42 | $157.82 | $150.11 | $154.65 | $154.65 | 149,005 |
| 2024-01-24 | $152.97 | $152.97 | $149.41 | $149.85 | $149.85 | 70,913 |
| 2024-01-23 | $145.79 | $152.17 | $144.75 | $151.19 | $151.19 | 97,829 |
| 2024-01-22 | $153.95 | $155.00 | $146.59 | $146.59 | $146.59 | 46,225 |
| 2024-01-19 | $151.00 | $156.02 | $149.57 | $155.00 | $155.00 | 54,957 |
| 2024-01-18 | $153.52 | $153.52 | $149.09 | $152.30 | $152.30 | 59,630 |
| 2024-01-17 | $150.11 | $152.90 | $147.27 | $151.00 | $151.00 | 39,455 |
| 2024-01-16 | $159.01 | $159.01 | $151.55 | $151.70 | $151.70 | 42,301 |
| 2024-01-12 | $160.96 | $162.99 | $158.77 | $159.65 | $159.65 | 40,496 |
| 2024-01-11 | $162.06 | $163.31 | $160.30 | $160.71 | $160.71 | 73,734 |
| 2024-01-10 | $161.12 | $165.00 | $161.12 | $162.50 | $162.50 | 41,102 |
| 2024-01-09 | $168.34 | $169.39 | $160.83 | $161.72 | $161.72 | 61,285 |
| 2024-01-08 | $169.76 | $172.82 | $168.95 | $170.48 | $170.48 | 62,632 |
| 2024-01-05 | $165.57 | $169.70 | $165.57 | $169.46 | $169.46 | 37,568 |
| 2024-01-04 | $166.54 | $169.35 | $166.28 | $166.82 | $166.82 | 43,962 |
| 2024-01-03 | $169.48 | $172.95 | $167.07 | $167.91 | $167.91 | 61,793 |
| 2024-01-02 | $174.85 | $175.38 | $169.73 | $171.49 | $171.49 | 52,682 |
| 2023-12-29 | $174.03 | $175.23 | $171.53 | $175.22 | $175.22 | 49,568 |
| 2023-12-28 | $176.41 | $178.13 | $174.19 | $174.23 | $174.23 | 61,389 |
| 2023-12-27 | $178.27 | $179.27 | $175.78 | $175.78 | $175.78 | 54,496 |
| 2023-12-26 | $178.56 | $178.56 | $176.45 | $177.70 | $177.70 | 34,806 |
| 2023-12-22 | $175.89 | $179.06 | $175.89 | $177.25 | $177.25 | 37,197 |
| 2023-12-21 | $177.31 | $182.00 | $174.92 | $175.68 | $175.68 | 45,868 |
| 2023-12-20 | $176.78 | $180.94 | $175.09 | $175.16 | $175.16 | 70,623 |
| 2023-12-19 | $180.29 | $180.91 | $177.52 | $179.21 | $179.21 | 42,422 |
| 2023-12-18 | $179.39 | $180.00 | $171.76 | $180.00 | $180.00 | 38,633 |
| 2023-12-15 | $170.41 | $178.77 | $168.30 | $177.89 | $177.89 | 158,533 |
| 2023-12-14 | $147.92 | $173.66 | $147.92 | $171.81 | $171.81 | 303,704 |
| 2023-12-13 | $144.10 | $147.62 | $143.61 | $147.26 | $147.26 | 47,233 |
| 2023-12-12 | $147.19 | $147.19 | $143.70 | $145.31 | $143.21 | 110,891 |
| 2023-12-11 | $147.00 | $148.16 | $145.05 | $145.05 | $142.95 | 58,912 |
| 2023-12-08 | $148.33 | $149.50 | $146.05 | $148.01 | $145.87 | 137,900 |
| 2023-12-07 | $150.15 | $150.15 | $147.42 | $149.59 | $147.43 | 68,981 |
| 2023-12-06 | $151.54 | $153.58 | $150.30 | $150.30 | $148.13 | 69,257 |
| 2023-12-05 | $148.08 | $150.34 | $147.19 | $149.69 | $147.53 | 60,984 |
| 2023-12-04 | $152.05 | $154.11 | $149.59 | $149.59 | $147.43 | 39,054 |
| 2023-12-01 | $150.99 | $152.98 | $150.28 | $152.33 | $152.33 | 61,448 |
| 2023-11-30 | $146.41 | $152.58 | $145.32 | $152.26 | $152.26 | 71,758 |
| 2023-11-29 | $148.37 | $148.83 | $145.59 | $146.47 | $146.47 | 85,129 |
| 2023-11-28 | $145.86 | $150.94 | $145.86 | $148.88 | $148.88 | 77,038 |
| 2023-11-27 | $144.27 | $148.69 | $144.27 | $147.23 | $147.23 | 75,158 |
| 2023-11-24 | $143.24 | $147.09 | $143.24 | $145.42 | $145.42 | 18,631 |
| 2023-11-22 | $143.93 | $145.03 | $142.02 | $143.80 | $143.80 | 119,598 |
| 2023-11-21 | $141.96 | $142.52 | $139.50 | $142.32 | $142.32 | 82,298 |
| 2023-11-20 | $146.66 | $146.66 | $142.45 | $143.45 | $143.45 | 134,769 |
| 2023-11-17 | $137.02 | $142.33 | $137.02 | $142.10 | $142.10 | 78,047 |
| 2023-11-16 | $132.65 | $136.13 | $131.71 | $135.91 | $135.91 | 127,962 |
| 2023-11-15 | $130.26 | $133.33 | $129.77 | $131.90 | $131.90 | 129,233 |
| 2023-11-14 | $129.78 | $131.30 | $128.15 | $130.12 | $130.12 | 53,255 |
| 2023-11-13 | $125.43 | $127.62 | $125.43 | $126.92 | $126.92 | 39,010 |
| 2023-11-10 | $126.81 | $127.41 | $125.30 | $127.13 | $127.13 | 33,066 |
| 2023-11-09 | $129.13 | $129.71 | $126.56 | $126.76 | $126.76 | 57,298 |
| 2023-11-08 | $129.41 | $131.16 | $128.55 | $128.73 | $128.73 | 67,925 |
| 2023-11-07 | $132.00 | $133.57 | $128.92 | $129.99 | $129.99 | 58,182 |
| 2023-11-06 | $127.73 | $133.66 | $127.73 | $132.08 | $132.08 | 182,878 |
| 2023-11-03 | $124.00 | $129.70 | $123.71 | $128.22 | $128.22 | 225,770 |
| 2023-11-02 | $121.64 | $123.61 | $120.58 | $123.29 | $123.29 | 57,410 |
| 2023-11-01 | $115.54 | $119.80 | $115.54 | $119.79 | $119.79 | 78,787 |
| 2023-10-31 | $115.21 | $117.23 | $112.68 | $116.43 | $116.43 | 70,088 |
| 2023-10-30 | $109.59 | $114.05 | $107.95 | $114.05 | $114.05 | 79,319 |
| 2023-10-27 | $110.44 | $110.94 | $107.25 | $108.28 | $108.28 | 110,653 |
| 2023-10-26 | $114.57 | $115.61 | $109.99 | $109.99 | $109.99 | 104,007 |
| 2023-10-25 | $115.33 | $118.28 | $112.92 | $114.79 | $114.79 | 87,838 |
| 2023-10-24 | $128.55 | $128.86 | $114.89 | $116.28 | $116.28 | 142,970 |
| 2023-10-23 | $123.76 | $126.49 | $121.82 | $124.30 | $124.30 | 163,667 |
| 2023-10-20 | $127.58 | $128.21 | $125.10 | $126.22 | $126.22 | 106,517 |
| 2023-10-19 | $130.77 | $130.77 | $124.86 | $127.47 | $127.47 | 133,480 |
| 2023-10-18 | $132.34 | $132.72 | $129.57 | $131.77 | $131.77 | 55,066 |
| 2023-10-17 | $134.92 | $137.98 | $132.69 | $133.21 | $133.21 | 91,726 |
| 2023-10-16 | $134.71 | $137.82 | $133.39 | $137.01 | $137.01 | 65,342 |
| 2023-10-13 | $135.57 | $136.78 | $132.70 | $134.31 | $134.31 | 47,199 |
| 2023-10-12 | $141.79 | $141.79 | $135.80 | $136.23 | $136.23 | 94,447 |
| 2023-10-11 | $139.99 | $143.34 | $139.99 | $141.66 | $141.66 | 138,893 |
| 2023-10-10 | $131.75 | $140.66 | $131.75 | $139.85 | $139.85 | 100,559 |
| 2023-10-09 | $132.20 | $132.99 | $129.20 | $132.35 | $130.36 | 115,644 |
| 2023-10-06 | $124.13 | $133.62 | $117.83 | $132.21 | $130.22 | 240,605 |
| 2023-10-05 | $142.97 | $142.97 | $108.15 | $124.28 | $122.41 | 576,002 |
| 2023-10-04 | $158.96 | $163.67 | $157.60 | $163.63 | $161.17 | 50,974 |
| 2023-10-03 | $164.30 | $166.20 | $158.92 | $159.27 | $156.88 | 105,109 |
| 2023-10-02 | $164.50 | $166.37 | $161.60 | $166.06 | $163.57 | 67,176 |
| 2023-09-29 | $175.77 | $176.37 | $164.18 | $164.37 | $164.37 | 249,802 |
| 2023-09-28 | $172.67 | $174.76 | $170.90 | $174.76 | $174.76 | 77,459 |
| 2023-09-27 | $173.00 | $174.38 | $171.26 | $172.35 | $172.35 | 61,129 |
| 2023-09-26 | $175.76 | $177.20 | $173.09 | $173.10 | $173.10 | 70,273 |
| 2023-09-25 | $176.01 | $178.33 | $175.95 | $177.23 | $177.23 | 47,861 |
| 2023-09-22 | $180.02 | $180.02 | $176.46 | $176.46 | $176.46 | 31,810 |
| 2023-09-21 | $177.72 | $180.64 | $177.61 | $178.09 | $178.09 | 44,176 |
| 2023-09-20 | $182.08 | $183.14 | $180.11 | $180.35 | $180.35 | 25,572 |
| 2023-09-19 | $178.48 | $181.13 | $178.48 | $180.88 | $180.88 | 18,099 |
| 2023-09-18 | $181.57 | $181.60 | $176.92 | $179.87 | $179.87 | 33,530 |
| 2023-09-15 | $181.24 | $183.85 | $179.46 | $183.83 | $183.83 | 68,403 |
| 2023-09-14 | $181.32 | $181.91 | $179.45 | $181.48 | $181.48 | 22,003 |
| 2023-09-13 | $179.16 | $180.69 | $178.36 | $179.20 | $179.20 | 33,259 |
| 2023-09-12 | $177.60 | $179.49 | $177.60 | $179.00 | $179.00 | 28,863 |
| 2023-09-11 | $176.00 | $179.19 | $176.00 | $178.02 | $178.02 | 28,547 |
| 2023-09-08 | $172.71 | $175.50 | $172.70 | $175.20 | $175.20 | 41,444 |
| 2023-09-07 | $171.81 | $173.46 | $171.49 | $171.70 | $171.70 | 40,884 |
| 2023-09-06 | $174.82 | $176.58 | $171.66 | $171.98 | $171.98 | 49,830 |
| 2023-09-05 | $178.95 | $179.95 | $175.73 | $175.73 | $175.73 | 45,125 |
| 2023-09-01 | $183.00 | $184.04 | $177.56 | $178.61 | $178.61 | 56,211 |
| 2023-08-31 | $193.52 | $193.52 | $182.34 | $182.34 | $182.34 | 66,331 |
| 2023-08-30 | $187.07 | $193.98 | $187.07 | $192.50 | $192.50 | 64,554 |
| 2023-08-29 | $185.26 | $188.14 | $184.03 | $188.14 | $188.14 | 20,022 |
| 2023-08-28 | $183.24 | $185.93 | $183.24 | $184.28 | $184.28 | 43,175 |
| 2023-08-25 | $180.49 | $183.99 | $180.46 | $182.62 | $182.62 | 34,302 |
| 2023-08-24 | $180.82 | $182.25 | $180.27 | $180.41 | $180.41 | 20,617 |
| 2023-08-23 | $179.14 | $181.15 | $179.14 | $181.01 | $181.01 | 25,016 |
| 2023-08-22 | $178.61 | $179.14 | $177.48 | $178.72 | $178.72 | 24,530 |
| 2023-08-21 | $177.25 | $178.31 | $176.02 | $177.38 | $177.38 | 20,585 |
| 2023-08-18 | $175.17 | $179.04 | $175.17 | $178.06 | $178.06 | 24,727 |
| 2023-08-17 | $183.06 | $183.06 | $176.84 | $177.10 | $177.10 | 22,456 |
| 2023-08-16 | $182.47 | $185.11 | $182.47 | $183.04 | $183.04 | 38,427 |
| 2023-08-15 | $181.09 | $184.44 | $180.12 | $183.40 | $183.40 | 26,840 |
| 2023-08-14 | $180.57 | $182.08 | $177.39 | $181.39 | $181.39 | 24,657 |
| 2023-08-11 | $180.65 | $183.72 | $180.01 | $180.56 | $180.56 | 22,971 |
| 2023-08-10 | $185.19 | $185.19 | $182.14 | $182.14 | $182.14 | 13,579 |
| 2023-08-09 | $182.00 | $182.12 | $180.81 | $181.59 | $181.59 | 16,456 |
| 2023-08-08 | $181.84 | $182.10 | $179.94 | $181.91 | $181.91 | 26,860 |
| 2023-08-07 | $180.35 | $187.22 | $180.35 | $182.41 | $182.41 | 34,672 |
| 2023-08-04 | $180.00 | $182.03 | $179.99 | $181.27 | $181.27 | 28,399 |
| 2023-08-03 | $179.56 | $180.04 | $178.28 | $178.62 | $178.62 | 23,639 |
| 2023-08-02 | $184.55 | $184.55 | $180.33 | $180.33 | $180.33 | 38,906 |
| 2023-08-01 | $189.11 | $191.43 | $184.64 | $185.54 | $185.54 | 55,033 |
| 2023-07-31 | $191.00 | $191.04 | $188.02 | $190.36 | $190.36 | 80,305 |
| 2023-07-28 | $186.69 | $189.88 | $185.98 | $189.71 | $189.71 | 23,180 |
| 2023-07-27 | $184.22 | $189.26 | $184.22 | $185.83 | $185.83 | 27,557 |
| 2023-07-26 | $174.83 | $185.23 | $174.83 | $184.22 | $184.22 | 53,011 |
| 2023-07-25 | $176.94 | $178.51 | $174.83 | $174.83 | $174.83 | 65,741 |
| 2023-07-24 | $182.54 | $182.54 | $177.07 | $177.51 | $177.51 | 40,667 |
| 2023-07-21 | $182.54 | $182.54 | $179.35 | $181.17 | $181.17 | 26,961 |
| 2023-07-20 | $187.57 | $187.57 | $181.16 | $181.19 | $181.19 | 38,122 |
| 2023-07-19 | $188.83 | $188.83 | $185.32 | $187.29 | $187.29 | 62,356 |
| 2023-07-18 | $183.81 | $188.83 | $183.81 | $187.16 | $187.16 | 39,776 |
| 2023-07-17 | $182.77 | $185.17 | $182.37 | $184.62 | $184.62 | 36,350 |
| 2023-07-14 | $187.18 | $187.18 | $183.20 | $184.13 | $184.13 | 58,606 |
| 2023-07-13 | $184.25 | $189.32 | $184.25 | $186.76 | $186.76 | 57,575 |
| 2023-07-12 | $186.62 | $188.05 | $184.78 | $184.78 | $184.78 | 48,312 |
| 2023-07-11 | $182.39 | $185.56 | $180.60 | $184.85 | $184.85 | 36,015 |
| 2023-07-10 | $186.19 | $186.60 | $185.39 | $185.39 | $183.24 | 74,170 |
| 2023-07-07 | $181.04 | $187.89 | $180.28 | $186.33 | $184.17 | 47,767 |
| 2023-07-06 | $183.47 | $185.03 | $179.82 | $181.05 | $178.95 | 48,395 |
| 2023-07-05 | $185.64 | $186.84 | $181.82 | $185.56 | $183.41 | 66,088 |
| 2023-07-03 | $178.72 | $188.42 | $178.72 | $187.13 | $184.96 | 37,713 |
| 2023-06-30 | $179.14 | $179.72 | $174.90 | $178.72 | $176.65 | 42,387 |
| 2023-06-29 | $179.30 | $179.30 | $176.50 | $177.36 | $175.31 | 25,632 |
| 2023-06-28 | $178.78 | $179.25 | $176.50 | $178.69 | $176.62 | 34,744 |
| 2023-06-27 | $179.20 | $181.55 | $178.42 | $179.59 | $177.51 | 60,273 |
| 2023-06-26 | $177.77 | $180.48 | $176.24 | $177.91 | $175.85 | 94,635 |
| 2023-06-23 | $181.73 | $181.73 | $178.47 | $178.76 | $178.76 | 32,117 |
| 2023-06-22 | $183.94 | $183.94 | $179.77 | $182.99 | $182.99 | 50,542 |
| 2023-06-21 | $182.38 | $185.06 | $180.69 | $185.06 | $185.06 | 43,913 |
| 2023-06-20 | $192.55 | $192.55 | $180.90 | $183.87 | $183.87 | 43,867 |
| 2023-06-16 | $192.35 | $196.66 | $187.95 | $193.00 | $193.00 | 118,248 |
| 2023-06-15 | $189.75 | $191.73 | $189.13 | $191.68 | $191.68 | 31,951 |
| 2023-06-14 | $187.71 | $191.48 | $187.71 | $190.62 | $190.62 | 41,024 |
| 2023-06-13 | $183.69 | $186.27 | $181.52 | $186.27 | $186.27 | 45,739 |
| 2023-06-12 | $177.95 | $183.80 | $177.90 | $182.36 | $182.36 | 56,727 |
| 2023-06-09 | $179.86 | $181.64 | $177.46 | $177.95 | $177.95 | 72,613 |
| 2023-06-08 | $180.26 | $181.05 | $177.63 | $178.49 | $178.49 | 65,693 |
| 2023-06-07 | $183.80 | $184.98 | $180.45 | $180.69 | $180.69 | 42,809 |
| 2023-06-06 | $174.54 | $182.74 | $174.54 | $182.64 | $182.64 | 47,739 |
| 2023-06-05 | $177.47 | $177.83 | $174.13 | $174.26 | $174.26 | 43,746 |
| 2023-06-02 | $173.56 | $178.68 | $172.80 | $176.87 | $176.87 | 55,263 |
| 2023-06-01 | $177.12 | $178.10 | $171.48 | $171.93 | $171.93 | 86,738 |
| 2023-05-31 | $176.39 | $178.03 | $174.11 | $176.83 | $176.83 | 57,016 |
| 2023-05-30 | $182.40 | $183.21 | $175.56 | $176.39 | $176.39 | 47,767 |
| 2023-05-26 | $175.11 | $181.17 | $175.11 | $180.93 | $180.93 | 62,362 |
| 2023-05-25 | $177.36 | $177.36 | $174.92 | $175.06 | $175.06 | 42,589 |
| 2023-05-24 | $172.98 | $176.38 | $172.19 | $175.99 | $175.99 | 59,846 |
| 2023-05-23 | $176.19 | $177.35 | $170.87 | $173.03 | $173.03 | 72,446 |
| 2023-05-22 | $179.10 | $181.87 | $174.66 | $177.69 | $177.69 | 136,772 |
| 2023-05-19 | $185.01 | $185.89 | $179.22 | $179.46 | $179.46 | 50,582 |
| 2023-05-18 | $185.09 | $186.03 | $183.16 | $185.46 | $185.46 | 47,948 |
| 2023-05-17 | $185.72 | $186.60 | $183.24 | $185.58 | $185.58 | 47,387 |
| 2023-05-16 | $183.13 | $186.98 | $183.13 | $184.45 | $184.45 | 70,568 |
| 2023-05-15 | $182.41 | $186.91 | $182.01 | $185.93 | $183.85 | 61,498 |
| 2023-05-12 | $183.71 | $183.71 | $181.08 | $181.73 | $181.73 | 39,379 |
| 2023-05-11 | $183.51 | $184.21 | $181.10 | $182.55 | $182.55 | 45,399 |
| 2023-05-10 | $182.55 | $184.78 | $180.87 | $184.55 | $184.55 | 70,986 |
| 2023-05-09 | $178.96 | $181.79 | $178.24 | $181.46 | $181.46 | 52,673 |
| 2023-05-08 | $178.62 | $180.54 | $177.90 | $179.35 | $179.35 | 47,445 |
| 2023-05-05 | $175.24 | $177.30 | $175.24 | $177.24 | $177.24 | 42,410 |
| 2023-05-04 | $176.55 | $178.56 | $172.68 | $173.25 | $173.25 | 53,709 |
| 2023-05-03 | $180.09 | $180.09 | $176.65 | $176.65 | $176.65 | 79,445 |
| 2023-05-02 | $175.33 | $180.11 | $174.80 | $179.95 | $179.95 | 73,063 |
| 2023-05-01 | $177.64 | $179.08 | $176.16 | $176.78 | $176.78 | 26,050 |
| 2023-04-28 | $174.50 | $178.15 | $173.69 | $177.57 | $177.57 | 98,417 |
| 2023-04-27 | $173.63 | $174.50 | $173.30 | $174.07 | $174.07 | 73,770 |
| 2023-04-26 | $173.81 | $174.54 | $171.16 | $171.20 | $171.20 | 90,802 |
| 2023-04-25 | $175.50 | $177.00 | $172.40 | $172.60 | $172.60 | 114,271 |
| 2023-04-24 | $172.75 | $176.99 | $172.07 | $175.45 | $175.45 | 134,299 |
| 2023-04-21 | $180.54 | $180.54 | $172.46 | $173.53 | $173.53 | 89,686 |
| 2023-04-20 | $183.43 | $185.13 | $179.51 | $179.98 | $179.98 | 118,619 |
| 2023-04-19 | $184.40 | $187.00 | $183.69 | $185.24 | $185.24 | 59,400 |
| 2023-04-18 | $194.32 | $195.96 | $182.84 | $184.22 | $184.22 | 86,981 |
| 2023-04-17 | $194.06 | $197.38 | $192.88 | $195.58 | $195.58 | 58,283 |
| 2023-04-14 | $194.54 | $194.54 | $192.01 | $193.17 | $193.17 | 36,354 |
| 2023-04-13 | $195.37 | $196.21 | $194.11 | $194.73 | $194.73 | 55,114 |
| 2023-04-12 | $195.16 | $197.68 | $192.75 | $193.58 | $193.58 | 62,738 |
| 2023-04-11 | $198.28 | $198.28 | $192.71 | $193.15 | $193.15 | 38,120 |
| 2023-04-10 | $190.49 | $197.28 | $190.49 | $196.69 | $196.69 | 50,787 |
| 2023-04-06 | $191.88 | $193.42 | $190.21 | $192.02 | $192.02 | 19,546 |
| 2023-04-05 | $195.50 | $195.50 | $189.89 | $190.86 | $190.86 | 27,266 |
| 2023-04-04 | $196.26 | $198.20 | $194.95 | $195.99 | $195.99 | 52,411 |
| 2023-04-03 | $195.19 | $195.61 | $191.45 | $195.04 | $195.04 | 58,156 |
| 2023-03-31 | $196.42 | $197.48 | $191.21 | $195.11 | $195.11 | 193,980 |
| 2023-03-30 | $196.20 | $196.56 | $193.41 | $195.07 | $195.07 | 62,681 |
| 2023-03-29 | $194.00 | $197.85 | $194.00 | $195.71 | $195.71 | 97,940 |
| 2023-03-28 | $186.53 | $193.73 | $186.53 | $193.32 | $193.32 | 59,613 |
| 2023-03-27 | $183.00 | $187.56 | $182.75 | $186.71 | $186.71 | 92,015 |
| 2023-03-24 | $179.71 | $182.82 | $177.93 | $182.02 | $182.02 | 91,165 |
| 2023-03-23 | $180.08 | $184.54 | $179.56 | $180.27 | $180.27 | 73,352 |
| 2023-03-22 | $177.55 | $182.29 | $177.55 | $179.15 | $179.15 | 66,181 |
| 2023-03-21 | $178.92 | $180.51 | $177.32 | $177.97 | $177.97 | 101,548 |
| 2023-03-20 | $176.01 | $178.49 | $175.71 | $176.98 | $176.98 | 77,812 |
| 2023-03-17 | $179.09 | $180.57 | $175.46 | $175.73 | $175.73 | 139,553 |
| 2023-03-16 | $175.85 | $180.73 | $172.63 | $180.69 | $180.69 | 79,483 |
| 2023-03-15 | $181.10 | $181.10 | $175.45 | $176.57 | $176.57 | 116,683 |
| 2023-03-14 | $183.81 | $186.84 | $183.26 | $184.13 | $184.13 | 69,484 |
| 2023-03-13 | $180.46 | $182.99 | $175.58 | $181.66 | $181.66 | 132,238 |
| 2023-03-10 | $182.00 | $184.95 | $180.45 | $182.43 | $182.43 | 77,348 |
| 2023-03-09 | $188.08 | $188.08 | $182.76 | $182.77 | $182.77 | 59,377 |
| 2023-03-08 | $186.52 | $188.13 | $185.91 | $187.91 | $187.91 | 42,181 |
| 2023-03-07 | $189.99 | $189.99 | $185.72 | $186.41 | $186.41 | 87,950 |
| 2023-03-06 | $192.80 | $193.18 | $188.56 | $188.96 | $188.96 | 74,632 |
| 2023-03-03 | $190.84 | $193.48 | $190.84 | $192.31 | $192.31 | 31,369 |
| 2023-03-02 | $188.50 | $191.93 | $187.76 | $189.62 | $189.62 | 62,405 |
| 2023-03-01 | $189.38 | $193.43 | $189.35 | $190.07 | $190.07 | 42,825 |
| 2023-02-28 | $188.19 | $190.46 | $186.99 | $190.08 | $190.08 | 38,049 |
| 2023-02-27 | $190.28 | $192.24 | $187.07 | $187.70 | $187.70 | 50,937 |
| 2023-02-24 | $186.40 | $189.09 | $185.06 | $188.27 | $188.27 | 44,273 |
| 2023-02-23 | $190.40 | $191.79 | $188.27 | $188.85 | $188.85 | 75,475 |
| 2023-02-22 | $189.91 | $190.50 | $187.50 | $188.95 | $188.95 | 80,504 |
| 2023-02-21 | $195.51 | $200.85 | $183.46 | $187.49 | $187.49 | 216,427 |
| 2023-02-17 | $193.80 | $195.45 | $191.86 | $193.74 | $193.74 | 46,960 |
| 2023-02-16 | $194.54 | $195.18 | $191.94 | $193.60 | $193.60 | 99,569 |
| 2023-02-15 | $192.36 | $194.28 | $190.66 | $194.28 | $194.28 | 69,709 |
| 2023-02-14 | $192.65 | $194.39 | $191.49 | $192.86 | $192.86 | 100,164 |
| 2023-02-13 | $187.50 | $193.25 | $186.98 | $192.42 | $192.42 | 95,657 |
| 2023-02-10 | $185.48 | $187.98 | $184.97 | $187.45 | $187.45 | 155,577 |
| 2023-02-09 | $185.26 | $186.67 | $183.26 | $185.45 | $185.45 | 63,957 |
| 2023-02-08 | $182.77 | $184.70 | $181.31 | $183.46 | $183.46 | 66,379 |
| 2023-02-07 | $178.58 | $183.29 | $177.35 | $183.29 | $183.29 | 124,338 |
| 2023-02-06 | $180.41 | $180.52 | $175.61 | $177.98 | $177.98 | 40,612 |
| 2023-02-03 | $178.50 | $180.62 | $176.70 | $180.47 | $180.47 | 55,207 |
| 2023-02-02 | $181.85 | $182.97 | $179.50 | $179.50 | $179.50 | 63,235 |
| 2023-02-01 | $173.76 | $180.73 | $173.76 | $180.01 | $180.01 | 103,161 |
| 2023-01-31 | $174.20 | $176.24 | $172.42 | $172.57 | $172.57 | 97,734 |
| 2023-01-30 | $179.29 | $179.29 | $173.00 | $173.83 | $173.83 | 89,126 |
| 2023-01-27 | $186.50 | $187.61 | $178.55 | $178.97 | $178.97 | 80,773 |
| 2023-01-26 | $183.43 | $186.11 | $183.43 | $185.71 | $185.71 | 55,580 |
| 2023-01-25 | $184.50 | $185.56 | $182.12 | $182.41 | $182.41 | 51,459 |
| 2023-01-24 | $180.90 | $185.39 | $180.90 | $185.39 | $185.39 | 51,512 |
| 2023-01-23 | $180.47 | $183.95 | $180.47 | $182.60 | $182.60 | 47,613 |
| 2023-01-20 | $175.80 | $181.70 | $175.01 | $180.03 | $180.03 | 91,966 |
| 2023-01-19 | $173.13 | $174.48 | $172.14 | $174.46 | $174.46 | 38,832 |
| 2023-01-18 | $174.83 | $176.81 | $172.60 | $173.13 | $173.13 | 58,394 |
| 2023-01-17 | $172.49 | $175.19 | $172.49 | $173.66 | $173.66 | 49,329 |
| 2023-01-13 | $172.58 | $177.94 | $170.87 | $172.40 | $172.40 | 54,514 |
| 2023-01-12 | $170.57 | $172.97 | $169.23 | $172.00 | $172.00 | 36,506 |
| 2023-01-11 | $169.43 | $170.96 | $167.11 | $169.13 | $169.13 | 65,662 |
| 2023-01-10 | $166.11 | $168.37 | $165.80 | $167.84 | $167.84 | 72,503 |
| 2023-01-09 | $162.33 | $166.45 | $160.82 | $166.11 | $166.11 | 94,185 |
| 2023-01-06 | $158.67 | $164.86 | $158.26 | $162.00 | $162.00 | 62,361 |
| 2023-01-05 | $152.67 | $160.11 | $152.02 | $158.08 | $158.08 | 62,218 |
| 2023-01-04 | $147.73 | $153.26 | $147.73 | $152.62 | $152.62 | 66,010 |
| 2023-01-03 | $144.47 | $147.71 | $144.47 | $147.68 | $147.68 | 103,276 |
| 2022-12-30 | $147.25 | $148.41 | $143.25 | $143.81 | $143.81 | 59,736 |
| 2022-12-29 | $151.61 | $153.60 | $147.27 | $147.91 | $147.91 | 49,069 |
| 2022-12-28 | $152.69 | $154.10 | $149.62 | $149.78 | $149.78 | 37,809 |
| 2022-12-27 | $154.08 | $154.96 | $152.04 | $152.04 | $152.04 | 45,719 |
| 2022-12-23 | $152.75 | $155.22 | $152.26 | $155.07 | $155.07 | 29,452 |
| 2022-12-22 | $150.66 | $153.60 | $150.56 | $152.23 | $152.23 | 46,116 |
| 2022-12-21 | $148.27 | $153.02 | $147.64 | $152.37 | $152.37 | 33,354 |
| 2022-12-20 | $149.71 | $151.09 | $146.94 | $147.47 | $147.47 | 44,568 |
| 2022-12-19 | $149.57 | $149.57 | $146.55 | $148.89 | $148.89 | 91,310 |
| 2022-12-16 | $149.78 | $150.51 | $146.73 | $148.35 | $148.35 | 65,207 |
| 2022-12-15 | $152.99 | $153.51 | $149.91 | $150.31 | $150.31 | 55,748 |
| 2022-12-14 | $155.88 | $155.88 | $151.87 | $153.71 | $153.71 | 50,134 |
| 2022-12-13 | $157.81 | $159.22 | $155.65 | $156.41 | $156.41 | 57,858 |
| 2022-12-12 | $156.74 | $156.99 | $154.76 | $156.35 | $156.35 | 21,806 |
| 2022-12-09 | $158.00 | $158.26 | $154.29 | $155.38 | $155.38 | 42,708 |
| 2022-12-08 | $160.98 | $160.98 | $156.37 | $158.38 | $158.38 | 28,662 |
| 2022-12-07 | $158.19 | $161.07 | $158.19 | $159.72 | $159.72 | 61,943 |
| 2022-12-06 | $156.59 | $158.82 | $154.06 | $158.55 | $158.55 | 70,436 |
| 2022-12-05 | $157.00 | $157.68 | $153.51 | $154.01 | $154.01 | 32,684 |
| 2022-12-02 | $161.86 | $161.86 | $155.68 | $157.14 | $157.14 | 45,228 |
| 2022-12-01 | $164.40 | $164.40 | $159.89 | $162.65 | $162.65 | 82,636 |
| 2022-11-30 | $156.33 | $162.61 | $154.21 | $162.55 | $162.55 | 84,601 |
| 2022-11-29 | $162.85 | $162.85 | $155.27 | $155.27 | $155.27 | 52,466 |
| 2022-11-28 | $161.98 | $163.98 | $160.42 | $161.15 | $161.15 | 50,124 |
| 2022-11-25 | $162.97 | $164.65 | $160.02 | $161.40 | $161.40 | 16,308 |
| 2022-11-23 | $159.44 | $165.21 | $159.44 | $163.28 | $163.28 | 43,187 |
| 2022-11-22 | $165.67 | $165.67 | $158.52 | $159.96 | $159.96 | 62,800 |
| 2022-11-21 | $162.32 | $163.92 | $161.47 | $163.49 | $163.49 | 35,908 |
| 2022-11-18 | $163.87 | $166.62 | $161.50 | $163.32 | $163.32 | 31,637 |
| 2022-11-17 | $164.01 | $164.87 | $160.79 | $164.87 | $164.87 | 38,118 |
| 2022-11-16 | $169.85 | $169.85 | $164.85 | $165.40 | $165.40 | 46,799 |
| 2022-11-15 | $175.23 | $176.00 | $171.91 | $172.95 | $169.16 | 52,401 |
| 2022-11-14 | $170.84 | $174.30 | $170.47 | $171.93 | $168.17 | 48,990 |
| 2022-11-11 | $166.11 | $172.81 | $163.50 | $172.34 | $168.57 | 72,880 |
| 2022-11-10 | $164.37 | $168.65 | $161.21 | $167.01 | $163.35 | 32,121 |
| 2022-11-09 | $159.06 | $162.23 | $159.05 | $159.33 | $155.84 | 26,140 |
| 2022-11-08 | $158.34 | $160.89 | $157.06 | $160.74 | $157.22 | 18,047 |
| 2022-11-07 | $159.13 | $160.55 | $156.42 | $158.94 | $155.46 | 79,846 |
| 2022-11-04 | $156.38 | $161.08 | $156.20 | $160.56 | $157.04 | 35,912 |
| 2022-11-03 | $154.48 | $158.84 | $151.89 | $153.49 | $150.13 | 45,400 |
| 2022-11-02 | $157.97 | $159.58 | $154.38 | $154.38 | $151.00 | 28,860 |
| 2022-11-01 | $156.99 | $160.16 | $154.05 | $159.24 | $155.75 | 49,765 |
| 2022-10-31 | $150.00 | $155.26 | $149.89 | $155.06 | $155.06 | 53,497 |
| 2022-10-28 | $149.03 | $151.63 | $147.70 | $151.39 | $151.39 | 32,055 |
| 2022-10-27 | $147.19 | $151.06 | $147.08 | $148.78 | $148.78 | 30,740 |
| 2022-10-26 | $144.22 | $150.11 | $144.22 | $147.23 | $147.23 | 44,449 |
| 2022-10-25 | $146.58 | $146.81 | $143.99 | $145.30 | $145.30 | 44,227 |
| 2022-10-24 | $142.25 | $146.85 | $141.11 | $145.75 | $145.75 | 48,419 |
| 2022-10-21 | $139.00 | $143.67 | $139.00 | $141.82 | $141.82 | 101,067 |
| 2022-10-20 | $145.07 | $145.07 | $137.88 | $140.23 | $140.23 | 73,989 |
| 2022-10-19 | $147.22 | $147.90 | $145.00 | $146.12 | $146.12 | 45,016 |
| 2022-10-18 | $148.23 | $148.99 | $145.62 | $147.90 | $147.90 | 29,187 |
| 2022-10-17 | $146.77 | $147.63 | $142.96 | $146.09 | $146.09 | 124,556 |
| 2022-10-14 | $143.12 | $146.20 | $142.44 | $144.68 | $144.68 | 55,342 |
| 2022-10-13 | $135.00 | $144.03 | $133.91 | $142.41 | $142.41 | 56,364 |
| 2022-10-12 | $137.41 | $138.99 | $136.98 | $137.20 | $137.20 | 28,702 |
| 2022-10-11 | $138.96 | $139.52 | $136.15 | $138.14 | $138.14 | 49,181 |
| 2022-10-10 | $138.85 | $140.77 | $138.25 | $138.60 | $138.60 | 30,297 |
| 2022-10-07 | $140.00 | $140.20 | $135.75 | $138.54 | $138.54 | 31,924 |
| 2022-10-06 | $137.87 | $142.81 | $137.25 | $140.77 | $140.77 | 44,320 |
| 2022-10-05 | $135.77 | $137.84 | $134.72 | $137.06 | $137.06 | 42,911 |
| 2022-10-04 | $134.94 | $137.61 | $134.86 | $136.50 | $136.50 | 39,639 |
| 2022-10-03 | $127.19 | $134.52 | $127.09 | $134.49 | $134.49 | 35,763 |
| 2022-09-30 | $132.38 | $132.90 | $126.01 | $126.78 | $126.78 | 142,201 |
| 2022-09-29 | $133.23 | $134.08 | $130.55 | $131.71 | $131.71 | 34,441 |
| 2022-09-28 | $132.66 | $135.83 | $131.53 | $135.32 | $135.32 | 46,521 |
| 2022-09-27 | $128.58 | $133.10 | $128.58 | $132.56 | $132.56 | 64,230 |
| 2022-09-26 | $132.00 | $132.49 | $127.33 | $127.37 | $127.37 | 53,237 |
| 2022-09-23 | $137.01 | $137.01 | $132.25 | $132.99 | $132.99 | 51,812 |
| 2022-09-22 | $142.36 | $142.36 | $138.02 | $138.99 | $138.99 | 36,391 |
| 2022-09-21 | $144.56 | $146.06 | $143.00 | $143.19 | $143.19 | 44,741 |
| 2022-09-20 | $145.30 | $145.52 | $143.88 | $145.21 | $145.21 | 50,776 |
| 2022-09-19 | $143.00 | $145.95 | $141.14 | $145.71 | $145.71 | 33,167 |
| 2022-09-16 | $141.45 | $144.31 | $141.45 | $143.98 | $143.98 | 57,780 |
| 2022-09-15 | $144.68 | $146.37 | $141.48 | $143.54 | $143.54 | 77,286 |
| 2022-09-14 | $145.70 | $146.86 | $143.95 | $145.08 | $145.08 | 38,054 |
| 2022-09-13 | $146.60 | $148.04 | $144.48 | $144.81 | $144.81 | 46,640 |
| 2022-09-12 | $149.00 | $150.98 | $148.00 | $149.17 | $149.17 | 46,896 |
| 2022-09-09 | $147.72 | $148.15 | $145.81 | $146.34 | $146.34 | 42,105 |
| 2022-09-08 | $144.98 | $146.27 | $143.64 | $145.82 | $145.82 | 39,713 |
| 2022-09-07 | $144.12 | $146.43 | $141.98 | $145.04 | $145.04 | 51,214 |
| 2022-09-06 | $145.95 | $145.99 | $142.59 | $143.60 | $143.60 | 41,233 |
| 2022-09-02 | $144.19 | $147.18 | $143.53 | $144.88 | $144.88 | 34,993 |
| 2022-09-01 | $142.57 | $142.75 | $138.15 | $142.07 | $142.07 | 53,829 |
| 2022-08-31 | $148.41 | $148.41 | $141.75 | $142.57 | $142.57 | 81,222 |
| 2022-08-30 | $147.97 | $147.97 | $140.93 | $143.72 | $143.72 | 45,464 |
| 2022-08-29 | $152.25 | $152.75 | $145.77 | $146.35 | $146.35 | 58,257 |
| 2022-08-26 | $151.04 | $154.52 | $150.51 | $151.93 | $151.93 | 72,304 |
| 2022-08-25 | $149.19 | $152.67 | $148.90 | $151.75 | $151.75 | 54,240 |
| 2022-08-24 | $146.95 | $149.71 | $146.95 | $147.47 | $147.47 | 45,034 |
| 2022-08-23 | $144.82 | $147.38 | $144.69 | $147.12 | $147.12 | 49,265 |
| 2022-08-22 | $146.70 | $148.51 | $143.79 | $144.13 | $144.13 | 36,013 |
| 2022-08-19 | $152.27 | $152.27 | $148.50 | $149.77 | $149.77 | 61,897 |
| 2022-08-18 | $151.55 | $153.00 | $150.90 | $152.75 | $152.75 | 31,945 |
| 2022-08-17 | $151.68 | $152.50 | $150.71 | $152.47 | $152.47 | 28,318 |
| 2022-08-16 | $151.90 | $152.92 | $150.83 | $152.02 | $152.02 | 22,068 |
| 2022-08-15 | $149.89 | $152.18 | $149.89 | $151.42 | $151.42 | 29,261 |
| 2022-08-12 | $149.21 | $151.60 | $149.21 | $151.19 | $151.19 | 37,162 |
| 2022-08-11 | $148.23 | $149.88 | $147.22 | $148.73 | $148.73 | 31,443 |
| 2022-08-10 | $144.65 | $148.27 | $143.18 | $146.20 | $146.20 | 46,859 |
| 2022-08-09 | $142.09 | $143.39 | $140.79 | $142.40 | $142.40 | 41,102 |
| 2022-08-08 | $141.13 | $144.12 | $140.92 | $143.14 | $143.14 | 38,127 |
| 2022-08-05 | $137.81 | $140.84 | $137.81 | $139.53 | $139.53 | 32,340 |
| 2022-08-04 | $135.99 | $141.53 | $135.99 | $140.67 | $140.67 | 54,840 |
| 2022-08-03 | $131.11 | $136.70 | $131.11 | $136.43 | $136.43 | 39,810 |
| 2022-08-02 | $132.93 | $132.94 | $130.69 | $131.10 | $131.10 | 46,041 |
| 2022-08-01 | $135.69 | $136.18 | $132.87 | $132.87 | $132.87 | 76,763 |
| 2022-07-29 | $137.56 | $137.69 | $134.95 | $135.04 | $135.04 | 105,361 |
| 2022-07-28 | $132.59 | $137.40 | $132.59 | $137.07 | $137.07 | 57,975 |
| 2022-07-27 | $132.59 | $134.79 | $130.64 | $133.93 | $133.93 | 45,993 |
| 2022-07-26 | $136.92 | $142.12 | $132.00 | $132.51 | $132.51 | 91,094 |
| 2022-07-25 | $139.58 | $139.58 | $137.15 | $138.34 | $138.34 | 45,262 |
| 2022-07-22 | $137.96 | $138.88 | $135.40 | $138.51 | $138.51 | 27,065 |
| 2022-07-21 | $139.58 | $140.24 | $135.28 | $137.06 | $137.06 | 33,617 |
| 2022-07-20 | $140.52 | $142.18 | $138.13 | $139.48 | $139.48 | 41,393 |
| 2022-07-19 | $143.94 | $144.66 | $140.96 | $141.32 | $141.32 | 51,302 |
| 2022-07-18 | $141.02 | $144.14 | $139.80 | $141.74 | $141.74 | 39,739 |
| 2022-07-15 | $138.06 | $140.19 | $136.31 | $139.57 | $139.57 | 33,938 |
| 2022-07-14 | $135.59 | $137.07 | $133.25 | $136.41 | $136.41 | 44,561 |
| 2022-07-13 | $136.40 | $139.89 | $135.50 | $138.41 | $138.41 | 54,794 |
| 2022-07-12 | $139.32 | $141.37 | $138.60 | $138.61 | $138.61 | 30,348 |
| 2022-07-11 | $140.93 | $142.55 | $139.67 | $140.13 | $140.13 | 34,697 |
| 2022-07-08 | $139.10 | $143.00 | $138.28 | $142.93 | $142.93 | 22,881 |
| 2022-07-07 | $143.76 | $143.77 | $140.08 | $140.47 | $140.47 | 44,230 |
| 2022-07-06 | $137.63 | $143.19 | $135.54 | $141.98 | $141.98 | 59,373 |
| 2022-07-05 | $137.03 | $138.33 | $134.00 | $137.85 | $137.85 | 48,599 |
| 2022-07-01 | $139.06 | $139.06 | $132.67 | $138.22 | $138.22 | 55,371 |
| 2022-06-30 | $142.58 | $143.21 | $138.76 | $139.58 | $139.58 | 70,968 |
| 2022-06-29 | $145.82 | $145.87 | $143.17 | $143.99 | $143.99 | 57,773 |
| 2022-06-28 | $146.82 | $147.57 | $144.84 | $145.40 | $145.40 | 52,822 |
| 2022-06-27 | $145.24 | $147.13 | $144.53 | $146.23 | $146.23 | 29,270 |
| 2022-06-24 | $144.06 | $147.39 | $143.65 | $146.24 | $146.24 | 28,134 |
| 2022-06-23 | $137.81 | $140.31 | $137.50 | $139.07 | $139.07 | 32,126 |
| 2022-06-22 | $141.94 | $141.94 | $137.96 | $138.02 | $138.02 | 45,156 |
| 2022-06-21 | $138.94 | $143.70 | $138.94 | $142.31 | $142.31 | 36,213 |
| 2022-06-17 | $134.16 | $138.97 | $134.16 | $137.34 | $137.34 | 32,804 |
| 2022-06-16 | $140.00 | $140.00 | $133.86 | $134.76 | $134.76 | 80,991 |
| 2022-06-15 | $139.29 | $145.30 | $139.29 | $142.69 | $142.69 | 48,819 |
| 2022-06-14 | $136.87 | $139.75 | $136.40 | $138.64 | $138.64 | 36,512 |
| 2022-06-13 | $139.20 | $139.20 | $134.23 | $136.87 | $136.87 | 38,100 |
| 2022-06-10 | $142.87 | $142.98 | $139.78 | $141.32 | $141.32 | 23,078 |
| 2022-06-09 | $147.33 | $147.33 | $144.54 | $144.54 | $144.54 | 46,977 |
| 2022-06-08 | $146.13 | $148.95 | $145.63 | $148.49 | $148.49 | 55,628 |
| 2022-06-07 | $143.54 | $147.40 | $140.88 | $146.65 | $146.65 | 38,530 |
| 2022-06-06 | $148.03 | $148.03 | $142.51 | $144.28 | $144.28 | 36,429 |
| 2022-06-03 | $145.42 | $148.01 | $145.42 | $146.85 | $146.85 | 22,189 |
| 2022-06-02 | $144.96 | $147.42 | $142.29 | $147.35 | $147.35 | 109,003 |
| 2022-06-01 | $150.12 | $150.82 | $143.88 | $144.81 | $144.81 | 54,555 |
| 2022-05-31 | $148.38 | $150.67 | $146.33 | $150.38 | $150.38 | 70,700 |
| 2022-05-27 | $145.91 | $148.57 | $143.60 | $147.91 | $147.91 | 46,164 |
| 2022-05-26 | $143.25 | $146.33 | $142.89 | $144.70 | $144.70 | 25,680 |
| 2022-05-25 | $146.00 | $146.00 | $143.43 | $144.11 | $144.11 | 76,759 |
| 2022-05-24 | $145.92 | $148.04 | $145.24 | $146.43 | $146.43 | 41,283 |
| 2022-05-23 | $146.85 | $150.53 | $146.85 | $147.54 | $147.54 | 30,471 |
| 2022-05-20 | $145.90 | $147.77 | $144.90 | $146.57 | $146.57 | 33,537 |
| 2022-05-19 | $142.00 | $146.84 | $141.60 | $145.45 | $145.45 | 43,047 |
| 2022-05-18 | $149.87 | $149.87 | $142.49 | $142.65 | $142.65 | 52,073 |
| 2022-05-17 | $144.99 | $153.13 | $144.99 | $152.48 | $152.48 | 52,718 |
| 2022-05-16 | $139.82 | $144.70 | $138.81 | $143.63 | $143.63 | 31,319 |
| 2022-05-13 | $134.65 | $142.14 | $134.28 | $139.37 | $139.37 | 37,004 |
| 2022-05-12 | $131.05 | $136.18 | $127.54 | $135.06 | $135.06 | 44,823 |
| 2022-05-11 | $136.66 | $138.61 | $133.61 | $133.61 | $130.21 | 62,504 |
| 2022-05-10 | $137.53 | $138.40 | $135.38 | $136.73 | $133.25 | 56,866 |
| 2022-05-09 | $142.01 | $142.01 | $135.82 | $136.62 | $133.15 | 72,008 |
| 2022-05-06 | $147.06 | $147.50 | $143.29 | $144.18 | $140.52 | 49,402 |
| 2022-05-05 | $148.18 | $148.71 | $145.99 | $146.83 | $143.10 | 59,676 |
| 2022-05-04 | $147.58 | $150.14 | $145.74 | $150.14 | $146.32 | 59,968 |
| 2022-05-03 | $151.68 | $152.13 | $147.61 | $148.23 | $144.46 | 48,494 |
| 2022-05-02 | $154.09 | $154.09 | $150.68 | $152.62 | $148.74 | 58,234 |
| 2022-04-29 | $157.65 | $160.85 | $153.35 | $153.79 | $149.88 | 102,277 |
| 2022-04-28 | $153.13 | $159.38 | $150.85 | $158.82 | $154.78 | 100,450 |
| 2022-04-27 | $148.48 | $153.41 | $148.48 | $153.08 | $149.19 | 50,216 |
| 2022-04-26 | $143.79 | $150.20 | $142.89 | $148.90 | $145.12 | 107,589 |
| 2022-04-25 | $143.77 | $144.95 | $141.89 | $143.89 | $140.23 | 34,877 |
| 2022-04-22 | $147.00 | $147.00 | $143.68 | $145.06 | $141.37 | 45,775 |
| 2022-04-21 | $149.47 | $149.85 | $145.35 | $145.82 | $142.11 | 42,790 |
| 2022-04-20 | $152.45 | $152.45 | $147.31 | $147.98 | $144.22 | 27,450 |
| 2022-04-19 | $148.78 | $151.56 | $147.58 | $151.03 | $147.19 | 37,515 |
| 2022-04-18 | $151.08 | $151.60 | $147.43 | $148.12 | $144.36 | 37,125 |
| 2022-04-14 | $154.84 | $156.07 | $151.79 | $151.79 | $147.93 | 30,743 |
| 2022-04-13 | $153.49 | $154.68 | $152.56 | $153.99 | $150.08 | 37,110 |
| 2022-04-12 | $151.62 | $154.22 | $150.80 | $152.26 | $148.39 | 33,979 |
| 2022-04-11 | $150.06 | $151.68 | $149.50 | $150.16 | $146.34 | 49,529 |
| 2022-04-08 | $156.28 | $156.28 | $151.44 | $151.75 | $147.89 | 38,687 |
| 2022-04-07 | $157.93 | $157.93 | $155.19 | $155.70 | $151.74 | 78,213 |
| 2022-04-06 | $161.57 | $161.84 | $157.39 | $157.98 | $153.96 | 51,724 |
| 2022-04-05 | $163.25 | $165.36 | $162.43 | $162.44 | $158.31 | 57,355 |
| 2022-04-04 | $162.66 | $166.01 | $162.48 | $164.25 | $160.08 | 30,573 |
| 2022-04-01 | $162.80 | $167.24 | $162.12 | $163.81 | $159.65 | 60,900 |
| 2022-03-31 | $156.67 | $163.35 | $156.67 | $161.23 | $157.13 | 133,692 |
| 2022-03-30 | $153.71 | $157.64 | $153.71 | $157.49 | $153.49 | 56,246 |
| 2022-03-29 | $153.37 | $155.21 | $150.60 | $155.10 | $151.16 | 84,217 |
| 2022-03-28 | $153.24 | $153.29 | $149.87 | $150.64 | $146.81 | 78,114 |
| 2022-03-25 | $154.43 | $154.43 | $149.98 | $152.05 | $148.19 | 54,403 |
| 2022-03-24 | $148.19 | $153.02 | $147.00 | $153.01 | $149.12 | 38,543 |
| 2022-03-23 | $146.84 | $147.04 | $144.45 | $147.04 | $143.30 | 47,230 |
| 2022-03-22 | $144.52 | $147.44 | $143.00 | $146.81 | $143.08 | 51,876 |
| 2022-03-21 | $140.14 | $143.98 | $140.14 | $143.07 | $139.43 | 38,181 |
| 2022-03-18 | $134.51 | $142.10 | $133.34 | $141.54 | $137.94 | 141,359 |
| 2022-03-17 | $134.73 | $135.94 | $133.03 | $134.96 | $131.53 | 64,414 |
| 2022-03-16 | $135.26 | $137.27 | $133.46 | $135.09 | $131.66 | 89,714 |
| 2022-03-15 | $130.02 | $134.23 | $129.45 | $133.26 | $129.87 | 126,735 |
| 2022-03-14 | $127.08 | $128.61 | $126.62 | $128.49 | $125.22 | 71,820 |
| 2022-03-11 | $129.07 | $129.46 | $126.04 | $126.19 | $122.98 | 38,091 |
| 2022-03-10 | $125.43 | $129.12 | $125.43 | $127.76 | $124.51 | 49,504 |
| 2022-03-09 | $122.70 | $130.14 | $122.70 | $128.61 | $125.34 | 72,148 |
| 2022-03-08 | $124.45 | $125.44 | $119.31 | $120.40 | $117.34 | 105,311 |
| 2022-03-07 | $133.16 | $133.16 | $123.56 | $124.12 | $120.97 | 54,818 |
| 2022-03-04 | $134.44 | $135.15 | $130.98 | $133.47 | $130.08 | 42,787 |
| 2022-03-03 | $142.45 | $142.45 | $135.65 | $136.20 | $132.74 | 51,592 |
| 2022-03-02 | $140.82 | $143.48 | $140.81 | $141.70 | $138.10 | 82,587 |
| 2022-03-01 | $144.84 | $144.84 | $140.79 | $142.38 | $138.76 | 63,187 |
| 2022-02-28 | $142.41 | $146.40 | $141.02 | $146.28 | $142.56 | 71,800 |
| 2022-02-25 | $142.10 | $144.47 | $141.27 | $143.81 | $140.15 | 47,576 |
| 2022-02-24 | $140.54 | $141.01 | $135.12 | $140.90 | $137.32 | 52,668 |
| 2022-02-23 | $152.92 | $152.92 | $143.85 | $144.32 | $140.65 | 58,752 |
| 2022-02-22 | $152.71 | $153.40 | $147.82 | $152.45 | $148.58 | 62,096 |
| 2022-02-18 | $152.99 | $155.68 | $151.54 | $154.97 | $151.03 | 110,883 |
| 2022-02-17 | $152.93 | $153.59 | $151.41 | $152.69 | $148.81 | 131,662 |
| 2022-02-16 | $150.04 | $154.00 | $150.04 | $153.59 | $149.69 | 42,801 |
| 2022-02-15 | $147.14 | $151.87 | $147.14 | $150.79 | $146.96 | 32,796 |
| 2022-02-14 | $146.02 | $146.51 | $144.27 | $146.30 | $142.58 | 56,418 |
| 2022-02-11 | $148.32 | $151.79 | $146.02 | $146.21 | $142.49 | 101,480 |
| 2022-02-10 | $146.38 | $149.33 | $146.06 | $147.64 | $143.89 | 63,039 |
| 2022-02-09 | $145.57 | $147.36 | $145.01 | $147.02 | $143.28 | 157,357 |
| 2022-02-08 | $138.59 | $145.98 | $138.59 | $144.83 | $141.15 | 62,544 |
| 2022-02-07 | $140.09 | $140.93 | $139.19 | $139.60 | $136.05 | 12,123 |
| 2022-02-04 | $138.69 | $140.72 | $137.10 | $139.53 | $135.98 | 39,467 |
| 2022-02-03 | $138.07 | $140.99 | $138.07 | $138.96 | $135.43 | 44,691 |
| 2022-02-02 | $138.78 | $139.53 | $137.43 | $139.31 | $135.77 | 30,701 |
| 2022-02-01 | $137.71 | $139.53 | $137.55 | $138.84 | $135.31 | 29,718 |
| 2022-01-31 | $131.21 | $137.75 | $131.21 | $137.39 | $133.90 | 31,803 |
| 2022-01-28 | $129.23 | $130.52 | $127.32 | $130.32 | $127.01 | 65,369 |
| 2022-01-27 | $131.90 | $132.92 | $129.78 | $130.16 | $126.85 | 40,985 |
| 2022-01-26 | $132.30 | $134.40 | $129.88 | $130.82 | $127.49 | 59,857 |
| 2022-01-25 | $129.85 | $131.77 | $126.64 | $131.14 | $127.81 | 47,641 |
| 2022-01-24 | $134.54 | $135.05 | $127.39 | $131.03 | $127.70 | 83,356 |
| 2022-01-21 | $138.35 | $139.11 | $135.62 | $136.11 | $132.65 | 42,587 |
| 2022-01-20 | $138.19 | $140.96 | $136.86 | $139.30 | $135.76 | 59,916 |
| 2022-01-19 | $137.57 | $137.58 | $136.37 | $137.33 | $133.84 | 43,435 |
| 2022-01-18 | $138.43 | $141.08 | $136.48 | $136.97 | $133.49 | 28,657 |
| 2022-01-14 | $139.34 | $141.51 | $138.53 | $141.09 | $137.50 | 35,044 |
| 2022-01-13 | $139.38 | $140.88 | $138.43 | $139.18 | $135.64 | 36,187 |
| 2022-01-12 | $138.48 | $140.00 | $137.74 | $138.50 | $134.98 | 39,400 |
| 2022-01-11 | $140.02 | $140.02 | $137.16 | $138.48 | $134.96 | 85,670 |
| 2022-01-10 | $140.67 | $141.75 | $140.10 | $140.45 | $136.88 | 42,099 |
| 2022-01-07 | $142.24 | $144.25 | $141.37 | $141.65 | $138.05 | 31,796 |
| 2022-01-06 | $140.34 | $143.35 | $139.97 | $142.70 | $139.07 | 44,765 |
| 2022-01-05 | $140.51 | $142.61 | $139.35 | $140.58 | $137.01 | 56,194 |
| 2022-01-04 | $138.74 | $140.71 | $138.74 | $139.80 | $136.25 | 34,467 |
| 2022-01-03 | $138.52 | $139.43 | $137.19 | $138.91 | $135.38 | 29,552 |
| 2021-12-31 | $137.57 | $139.05 | $137.35 | $137.47 | $133.98 | 17,252 |
| 2021-12-30 | $136.68 | $138.67 | $136.68 | $137.77 | $134.27 | 21,316 |
| 2021-12-29 | $136.92 | $137.15 | $134.83 | $135.89 | $132.44 | 23,733 |
| 2021-12-28 | $137.26 | $138.35 | $135.14 | $136.30 | $132.84 | 44,265 |
| 2021-12-27 | $133.57 | $137.12 | $133.57 | $136.85 | $133.37 | 24,358 |
| 2021-12-23 | $132.79 | $133.59 | $131.34 | $132.40 | $129.03 | 28,259 |
| 2021-12-22 | $132.00 | $132.50 | $129.94 | $132.50 | $129.13 | 13,376 |
| 2021-12-21 | $131.31 | $132.40 | $130.73 | $131.41 | $128.07 | 20,306 |
| 2021-12-20 | $132.18 | $132.18 | $129.23 | $129.96 | $126.66 | 58,891 |
| 2021-12-17 | $130.39 | $134.83 | $130.39 | $133.64 | $130.24 | 61,026 |
| 2021-12-16 | $130.42 | $132.09 | $129.69 | $131.00 | $127.67 | 314,032 |
| 2021-12-15 | $125.80 | $129.59 | $125.34 | $129.59 | $126.30 | 202,175 |
| 2021-12-14 | $126.42 | $126.42 | $122.99 | $125.68 | $122.49 | 52,482 |
| 2021-12-13 | $126.57 | $127.95 | $125.47 | $125.86 | $122.66 | 58,272 |
| 2021-12-10 | $126.24 | $128.37 | $125.49 | $126.03 | $122.83 | 55,434 |
| 2021-12-09 | $123.39 | $125.49 | $123.06 | $125.36 | $122.17 | 38,521 |
| 2021-12-08 | $123.25 | $123.96 | $122.39 | $123.92 | $120.77 | 40,454 |
| 2021-12-07 | $119.94 | $123.07 | $119.51 | $122.97 | $119.84 | 40,596 |
| 2021-12-06 | $119.93 | $119.93 | $116.60 | $119.09 | $116.06 | 68,714 |
| 2021-12-03 | $120.07 | $121.91 | $118.10 | $118.79 | $115.77 | 67,896 |
| 2021-12-02 | $120.02 | $122.57 | $119.43 | $120.77 | $117.70 | 42,694 |
| 2021-12-01 | $118.17 | $121.72 | $117.46 | $118.72 | $115.70 | 93,460 |
| 2021-11-30 | $114.85 | $116.45 | $112.88 | $115.50 | $112.56 | 51,724 |
| 2021-11-29 | $117.75 | $117.76 | $114.32 | $115.15 | $112.22 | 52,047 |
| 2021-11-26 | $123.73 | $123.73 | $116.53 | $116.98 | $114.01 | 25,465 |
| 2021-11-24 | $125.49 | $126.46 | $123.62 | $126.11 | $122.90 | 41,327 |
| 2021-11-23 | $126.38 | $126.86 | $125.68 | $126.56 | $123.34 | 21,204 |
| 2021-11-22 | $126.27 | $128.42 | $126.27 | $127.07 | $123.84 | 22,249 |
| 2021-11-19 | $125.66 | $126.51 | $123.99 | $126.21 | $123.00 | 22,649 |
| 2021-11-18 | $128.50 | $128.87 | $125.49 | $125.70 | $122.51 | 40,569 |
| 2021-11-17 | $129.33 | $130.15 | $128.16 | $128.82 | $125.55 | 43,225 |
| 2021-11-16 | $131.54 | $131.54 | $128.49 | $128.92 | $125.64 | 78,761 |
| 2021-11-15 | $134.66 | $134.66 | $131.68 | $131.93 | $128.58 | 14,990 |
| 2021-11-12 | $135.61 | $135.80 | $133.05 | $133.73 | $130.33 | 44,182 |
| 2021-11-11 | $138.05 | $138.25 | $133.89 | $134.74 | $131.32 | 56,206 |
| 2021-11-10 | $139.58 | $140.16 | $137.63 | $137.94 | $134.43 | 41,385 |
| 2021-11-09 | $135.86 | $140.77 | $135.86 | $139.80 | $136.25 | 48,820 |
| 2021-11-08 | $136.37 | $137.56 | $135.06 | $136.47 | $133.00 | 20,999 |
| 2021-11-05 | $136.19 | $138.01 | $135.98 | $137.04 | $133.56 | 34,438 |
| 2021-11-04 | $132.50 | $135.49 | $132.27 | $135.24 | $131.80 | 38,592 |
| 2021-11-03 | $127.05 | $132.53 | $127.05 | $132.25 | $128.89 | 41,109 |
| 2021-11-02 | $127.69 | $128.72 | $126.48 | $127.13 | $123.90 | 24,117 |
| 2021-11-01 | $127.06 | $128.29 | $125.79 | $128.14 | $124.88 | 33,608 |
| 2021-10-29 | $125.00 | $126.73 | $124.88 | $126.28 | $123.07 | 27,497 |
| 2021-10-28 | $125.90 | $127.23 | $125.44 | $125.89 | $122.69 | 17,465 |
| 2021-10-27 | $126.75 | $128.68 | $126.04 | $126.71 | $123.49 | 23,720 |
| 2021-10-26 | $128.07 | $128.92 | $126.53 | $127.12 | $123.89 | 48,164 |
| 2021-10-25 | $129.49 | $129.49 | $126.61 | $127.81 | $124.56 | 39,914 |
| 2021-10-22 | $130.58 | $131.50 | $128.38 | $128.38 | $125.12 | 39,101 |
| 2021-10-21 | $131.40 | $132.07 | $130.10 | $130.81 | $127.49 | 54,239 |
| 2021-10-20 | $132.21 | $133.32 | $131.81 | $132.28 | $128.92 | 25,789 |
| 2021-10-19 | $131.39 | $134.19 | $130.54 | $132.76 | $129.39 | 39,909 |
| 2021-10-18 | $128.43 | $131.88 | $128.43 | $130.36 | $127.05 | 31,792 |
| 2021-10-15 | $127.03 | $131.04 | $127.03 | $130.00 | $126.70 | 71,645 |
| 2021-10-14 | $124.55 | $128.00 | $124.55 | $126.93 | $123.70 | 40,984 |
| 2021-10-13 | $124.39 | $126.51 | $124.39 | $124.68 | $121.51 | 42,814 |
| 2021-10-12 | $122.50 | $125.77 | $122.50 | $124.85 | $121.68 | 30,887 |
| 2021-10-11 | $124.45 | $125.14 | $122.82 | $122.91 | $119.79 | 24,331 |
| 2021-10-08 | $123.62 | $125.30 | $123.29 | $124.05 | $120.90 | 35,440 |
| 2021-10-07 | $122.07 | $123.71 | $121.93 | $122.76 | $119.64 | 44,149 |
| 2021-10-06 | $119.89 | $122.40 | $119.00 | $121.88 | $118.78 | 36,550 |
| 2021-10-05 | $119.58 | $121.57 | $119.30 | $121.48 | $118.39 | 23,565 |
| 2021-10-04 | $118.87 | $119.98 | $117.36 | $119.61 | $116.57 | 46,565 |
| 2021-10-01 | $115.92 | $119.39 | $115.92 | $119.31 | $116.28 | 52,669 |
| 2021-09-30 | $115.41 | $117.31 | $115.41 | $116.32 | $113.36 | 51,632 |
| 2021-09-29 | $116.81 | $116.81 | $115.19 | $115.53 | $112.59 | 31,460 |
| 2021-09-28 | $115.85 | $116.85 | $115.20 | $116.08 | $113.13 | 33,263 |
| 2021-09-27 | $116.60 | $117.10 | $115.02 | $116.95 | $113.98 | 45,857 |
| 2021-09-24 | $114.77 | $117.89 | $114.77 | $117.06 | $114.08 | 41,678 |
| 2021-09-23 | $117.08 | $119.44 | $117.02 | $118.58 | $111.92 | 45,904 |
| 2021-09-22 | $116.54 | $117.40 | $116.04 | $116.53 | $109.98 | 35,346 |
| 2021-09-21 | $115.03 | $115.94 | $113.94 | $114.86 | $108.40 | 23,323 |
| 2021-09-20 | $113.76 | $115.30 | $112.93 | $113.76 | $107.37 | 33,395 |
| 2021-09-17 | $117.28 | $117.85 | $115.82 | $115.91 | $109.40 | 38,559 |
| 2021-09-16 | $117.66 | $118.17 | $115.09 | $117.86 | $111.24 | 27,652 |
| 2021-09-15 | $116.70 | $118.25 | $116.28 | $118.15 | $111.51 | 62,816 |
| 2021-09-14 | $117.22 | $118.04 | $116.20 | $116.46 | $109.91 | 27,577 |
| 2021-09-13 | $119.98 | $119.98 | $116.80 | $117.38 | $110.78 | 27,438 |
| 2021-09-10 | $117.97 | $119.16 | $117.13 | $118.81 | $112.13 | 61,151 |
| 2021-09-09 | $120.32 | $120.52 | $115.53 | $117.16 | $110.57 | 47,660 |
| 2021-09-08 | $119.90 | $121.58 | $119.89 | $120.59 | $113.81 | 47,526 |
| 2021-09-07 | $116.32 | $119.73 | $116.32 | $119.42 | $112.71 | 75,929 |
| 2021-09-03 | $116.49 | $117.51 | $115.97 | $116.30 | $109.76 | 17,060 |
| 2021-09-02 | $115.58 | $116.74 | $115.44 | $116.74 | $110.18 | 70,891 |
| 2021-09-01 | $116.22 | $117.46 | $115.39 | $115.82 | $109.31 | 48,755 |
| 2021-08-31 | $112.30 | $117.71 | $111.62 | $116.41 | $109.87 | 118,196 |
| 2021-08-30 | $114.24 | $114.87 | $112.49 | $112.93 | $106.58 | 39,442 |
| 2021-08-27 | $109.25 | $114.83 | $109.25 | $114.83 | $108.38 | 105,363 |
| 2021-08-26 | $109.68 | $109.95 | $109.05 | $109.51 | $103.35 | 21,063 |
| 2021-08-25 | $109.72 | $110.51 | $108.67 | $110.46 | $104.25 | 25,192 |
| 2021-08-24 | $108.92 | $110.53 | $108.44 | $109.72 | $103.55 | 45,920 |
| 2021-08-23 | $108.12 | $108.20 | $106.66 | $107.56 | $101.51 | 36,298 |
| 2021-08-20 | $107.89 | $108.19 | $106.15 | $107.06 | $101.04 | 44,773 |
| 2021-08-19 | $109.55 | $109.55 | $107.23 | $108.23 | $102.15 | 37,118 |
| 2021-08-18 | $109.10 | $110.93 | $108.97 | $110.64 | $104.42 | 66,172 |
| 2021-08-17 | $111.89 | $111.89 | $107.73 | $108.93 | $102.81 | 75,335 |
| 2021-08-16 | $112.94 | $113.64 | $112.40 | $112.92 | $106.57 | 38,382 |
| 2021-08-13 | $111.40 | $113.83 | $111.40 | $113.83 | $107.43 | 48,555 |
| 2021-08-12 | $108.72 | $111.14 | $108.72 | $110.16 | $103.97 | 30,969 |
| 2021-08-11 | $106.98 | $109.59 | $106.98 | $109.31 | $103.17 | 27,235 |
| 2021-08-10 | $106.83 | $109.16 | $106.51 | $107.35 | $101.32 | 26,697 |
| 2021-08-09 | $109.20 | $109.20 | $106.72 | $106.80 | $100.80 | 40,937 |
| 2021-08-06 | $110.00 | $110.37 | $108.26 | $108.64 | $102.53 | 42,103 |
| 2021-08-05 | $111.56 | $112.23 | $109.40 | $109.96 | $103.78 | 71,857 |
| 2021-08-04 | $115.00 | $115.45 | $111.14 | $111.56 | $105.29 | 34,338 |
| 2021-08-03 | $115.38 | $115.97 | $114.58 | $115.84 | $109.33 | 22,200 |
| 2021-08-02 | $114.56 | $115.83 | $114.27 | $114.73 | $108.28 | 29,000 |
| 2021-07-30 | $115.11 | $115.80 | $113.46 | $114.71 | $108.26 | 55,357 |
| 2021-07-29 | $114.01 | $116.83 | $113.00 | $115.18 | $108.71 | 55,163 |
| 2021-07-28 | $112.17 | $112.72 | $111.29 | $112.33 | $106.02 | 37,793 |
| 2021-07-27 | $110.04 | $112.04 | $110.04 | $112.04 | $105.74 | 67,662 |
| 2021-07-26 | $109.75 | $112.38 | $109.50 | $111.24 | $104.99 | 44,544 |
| 2021-07-23 | $108.78 | $111.64 | $108.78 | $110.28 | $104.08 | 50,108 |
| 2021-07-22 | $108.77 | $109.32 | $107.77 | $109.05 | $102.92 | 40,826 |
| 2021-07-21 | $105.87 | $108.56 | $105.83 | $108.51 | $102.41 | 50,940 |
| 2021-07-20 | $106.22 | $106.95 | $105.01 | $106.02 | $100.06 | 52,916 |
| 2021-07-19 | $107.37 | $107.37 | $103.99 | $106.24 | $100.27 | 113,460 |
| 2021-07-16 | $109.36 | $109.36 | $107.52 | $107.97 | $101.90 | 62,617 |
| 2021-07-15 | $107.71 | $108.94 | $107.29 | $108.94 | $102.82 | 82,263 |
| 2021-07-14 | $107.44 | $108.52 | $106.59 | $108.05 | $101.98 | 44,053 |
| 2021-07-13 | $109.67 | $110.30 | $106.98 | $107.41 | $101.37 | 54,182 |
| 2021-07-12 | $111.23 | $111.23 | $110.01 | $110.43 | $104.22 | 27,312 |
| 2021-07-09 | $111.05 | $111.89 | $110.58 | $110.74 | $104.52 | 25,012 |
| 2021-07-08 | $110.35 | $112.01 | $109.25 | $110.51 | $104.30 | 84,910 |
| 2021-07-07 | $105.33 | $111.11 | $105.33 | $110.66 | $104.44 | 68,213 |
| 2021-07-06 | $106.92 | $106.92 | $104.27 | $105.87 | $99.92 | 54,410 |
| 2021-07-02 | $106.96 | $108.13 | $106.21 | $107.50 | $101.46 | 63,922 |
| 2021-07-01 | $107.56 | $107.56 | $105.43 | $106.25 | $100.28 | 67,458 |
| 2021-06-30 | $107.36 | $107.37 | $105.50 | $106.89 | $100.88 | 62,017 |
| 2021-06-29 | $108.49 | $108.49 | $106.59 | $107.29 | $101.26 | 53,884 |
| 2021-06-28 | $110.52 | $110.52 | $107.11 | $107.94 | $101.87 | 31,463 |
| 2021-06-25 | $110.30 | $110.49 | $109.33 | $110.22 | $104.02 | 58,084 |
| 2021-06-24 | $108.31 | $110.58 | $108.17 | $109.96 | $103.78 | 91,406 |
| 2021-06-23 | $106.38 | $109.33 | $106.38 | $107.71 | $101.66 | 55,936 |
| 2021-06-22 | $109.46 | $109.46 | $105.82 | $106.81 | $100.81 | 63,975 |
| 2021-06-21 | $109.55 | $110.36 | $108.51 | $109.89 | $103.71 | 38,218 |
| 2021-06-18 | $109.07 | $109.62 | $107.06 | $108.98 | $102.85 | 69,085 |
| 2021-06-17 | $111.53 | $112.26 | $109.23 | $110.74 | $104.52 | 111,889 |
| 2021-06-16 | $114.19 | $115.32 | $111.83 | $112.37 | $106.05 | 76,058 |
| 2021-06-15 | $116.41 | $116.41 | $113.59 | $114.16 | $107.74 | 49,226 |
| 2021-06-14 | $115.41 | $115.43 | $113.50 | $114.19 | $107.77 | 56,840 |
| 2021-06-11 | $114.33 | $115.36 | $113.11 | $114.79 | $108.34 | 753,826 |
| 2021-06-10 | $112.08 | $115.82 | $112.05 | $114.58 | $108.14 | 126,376 |
| 2021-06-09 | $109.19 | $112.44 | $107.67 | $111.16 | $104.91 | 112,835 |
| 2021-06-08 | $108.28 | $110.23 | $107.50 | $108.93 | $102.81 | 119,744 |
| 2021-06-07 | $104.93 | $109.15 | $104.93 | $108.39 | $102.30 | 148,803 |
| 2021-06-04 | $106.56 | $106.56 | $104.05 | $104.78 | $98.89 | 87,080 |
| 2021-06-03 | $106.59 | $106.59 | $104.55 | $106.02 | $100.06 | 77,577 |
| 2021-06-02 | $109.65 | $109.77 | $107.55 | $107.74 | $101.68 | 67,682 |
| 2021-06-01 | $106.30 | $109.53 | $106.30 | $108.84 | $102.72 | 82,739 |
| 2021-05-28 | $105.30 | $105.45 | $103.70 | $105.41 | $99.49 | 137,790 |
| 2021-05-27 | $107.51 | $107.51 | $104.41 | $105.31 | $99.39 | 142,148 |
| 2021-05-26 | $106.65 | $107.65 | $105.37 | $107.21 | $101.18 | 45,631 |
| 2021-05-25 | $111.28 | $112.11 | $106.96 | $107.30 | $101.27 | 64,756 |
| 2021-05-24 | $111.06 | $112.16 | $110.61 | $111.49 | $105.22 | 37,723 |
| 2021-05-21 | $114.50 | $114.50 | $109.19 | $110.73 | $104.51 | 59,083 |
| 2021-05-20 | $112.23 | $113.98 | $111.90 | $113.75 | $107.36 | 72,535 |
| 2021-05-19 | $112.55 | $113.49 | $111.28 | $112.51 | $106.19 | 42,315 |
| 2021-05-18 | $112.39 | $114.68 | $112.39 | $113.16 | $106.80 | 45,897 |
| 2021-05-17 | $113.75 | $113.78 | $111.65 | $113.01 | $106.66 | 47,003 |
| 2021-05-14 | $112.83 | $114.28 | $111.95 | $114.28 | $107.86 | 35,462 |
| 2021-05-13 | $110.58 | $112.20 | $110.25 | $110.71 | $104.49 | 35,916 |
| 2021-05-12 | $111.67 | $112.08 | $109.51 | $109.92 | $103.74 | 82,108 |
| 2021-05-11 | $111.81 | $113.19 | $111.26 | $111.74 | $105.46 | 81,541 |
| 2021-05-10 | $109.38 | $114.40 | $108.23 | $113.39 | $107.02 | 66,257 |
| 2021-05-07 | $108.49 | $109.67 | $107.45 | $108.49 | $102.39 | 80,699 |
| 2021-05-06 | $106.61 | $108.54 | $105.33 | $108.43 | $102.34 | 94,921 |
| 2021-05-05 | $105.64 | $106.81 | $105.31 | $105.89 | $99.94 | 49,500 |
| 2021-05-04 | $103.66 | $106.15 | $103.53 | $105.66 | $99.72 | 57,385 |
| 2021-05-03 | $102.70 | $104.18 | $102.55 | $103.56 | $97.74 | 38,936 |
| 2021-04-30 | $104.40 | $106.56 | $102.41 | $102.70 | $96.93 | 41,694 |
| 2021-04-29 | $105.87 | $107.01 | $104.24 | $105.76 | $99.82 | 80,142 |
| 2021-04-28 | $107.08 | $107.71 | $105.46 | $105.78 | $99.83 | 47,729 |
| 2021-04-27 | $106.32 | $108.24 | $105.65 | $105.74 | $99.80 | 45,387 |
| 2021-04-26 | $110.67 | $110.67 | $106.36 | $106.88 | $100.87 | 62,821 |
| 2021-04-23 | $108.21 | $110.80 | $107.79 | $110.14 | $103.95 | 56,319 |
| 2021-04-22 | $107.72 | $109.81 | $107.14 | $107.57 | $101.52 | 32,701 |
| 2021-04-21 | $103.72 | $108.00 | $103.72 | $107.72 | $101.67 | 67,392 |
| 2021-04-20 | $104.56 | $105.27 | $103.43 | $104.07 | $98.22 | 47,037 |
| 2021-04-19 | $107.11 | $107.28 | $104.69 | $105.54 | $99.61 | 42,852 |
| 2021-04-16 | $107.24 | $108.31 | $106.15 | $107.32 | $101.29 | 48,340 |
| 2021-04-15 | $107.75 | $109.46 | $106.65 | $107.84 | $101.78 | 51,301 |
| 2021-04-14 | $107.63 | $108.95 | $107.16 | $107.72 | $101.67 | 43,169 |
| 2021-04-13 | $104.43 | $108.35 | $103.80 | $108.31 | $102.22 | 65,995 |
| 2021-04-12 | $106.92 | $108.49 | $105.02 | $105.11 | $99.20 | 85,414 |
| 2021-04-09 | $109.67 | $110.38 | $108.77 | $109.57 | $103.41 | 47,708 |
| 2021-04-08 | $107.55 | $111.17 | $107.55 | $109.99 | $103.81 | 76,795 |
| 2021-04-07 | $107.01 | $108.36 | $106.61 | $108.27 | $102.18 | 62,270 |
| 2021-04-06 | $104.81 | $107.47 | $104.81 | $107.24 | $101.21 | 37,171 |
| 2021-04-05 | $109.57 | $109.57 | $104.26 | $105.88 | $99.93 | 70,860 |
| 2021-04-01 | $106.30 | $108.50 | $105.41 | $108.39 | $102.30 | 56,659 |
| 2021-03-31 | $103.12 | $105.19 | $102.11 | $105.19 | $99.28 | 249,424 |
| 2021-03-30 | $101.19 | $103.86 | $100.04 | $103.57 | $97.75 | 103,873 |
| 2021-03-29 | $100.74 | $102.87 | $98.64 | $102.10 | $96.36 | 118,316 |
| 2021-03-26 | $102.80 | $103.37 | $100.99 | $101.61 | $95.90 | 78,997 |
| 2021-03-25 | $102.00 | $102.05 | $99.71 | $101.06 | $95.38 | 125,215 |
| 2021-03-24 | $104.87 | $106.51 | $102.67 | $103.15 | $97.35 | 79,157 |
| 2021-03-23 | $108.19 | $108.95 | $105.66 | $105.96 | $100.00 | 52,893 |
| 2021-03-22 | $108.78 | $110.77 | $108.74 | $109.40 | $103.25 | 40,576 |
| 2021-03-19 | $113.73 | $113.73 | $108.40 | $109.66 | $103.50 | 107,172 |
| 2021-03-18 | $114.35 | $118.18 | $112.69 | $113.18 | $106.82 | 74,545 |
| 2021-03-17 | $112.41 | $116.90 | $112.41 | $115.40 | $108.91 | 77,624 |
| 2021-03-16 | $114.74 | $115.43 | $111.91 | $113.44 | $107.06 | 59,014 |
| 2021-03-15 | $113.19 | $115.64 | $110.86 | $115.52 | $109.03 | 73,026 |
| 2021-03-12 | $108.99 | $112.22 | $108.11 | $111.44 | $105.18 | 105,305 |
| 2021-03-11 | $107.47 | $110.66 | $106.54 | $109.09 | $102.96 | 100,461 |
| 2021-03-10 | $105.00 | $108.46 | $104.10 | $108.18 | $102.10 | 78,198 |
| 2021-03-09 | $103.70 | $105.78 | $103.41 | $105.01 | $99.11 | 99,305 |
| 2021-03-08 | $106.63 | $106.99 | $104.07 | $104.07 | $98.22 | 61,355 |
| 2021-03-05 | $105.93 | $107.91 | $105.43 | $107.35 | $101.32 | 101,044 |
| 2021-03-04 | $108.50 | $111.02 | $105.49 | $105.50 | $99.57 | 83,303 |
| 2021-03-03 | $106.15 | $108.67 | $105.88 | $108.51 | $102.41 | 109,007 |
| 2021-03-02 | $102.53 | $107.18 | $102.50 | $106.78 | $100.78 | 86,154 |
| 2021-03-01 | $103.49 | $105.05 | $102.90 | $103.37 | $97.56 | 74,318 |
| 2021-02-26 | $99.86 | $102.09 | $98.98 | $101.37 | $95.67 | 72,273 |
| 2021-02-25 | $105.38 | $106.03 | $98.68 | $98.69 | $93.14 | 120,992 |
| 2021-02-24 | $102.31 | $105.70 | $102.31 | $104.78 | $98.89 | 67,384 |
| 2021-02-23 | $100.57 | $105.94 | $99.17 | $103.77 | $97.94 | 93,184 |
| 2021-02-22 | $101.33 | $102.04 | $100.46 | $100.56 | $94.91 | 54,912 |
| 2021-02-19 | $104.19 | $104.36 | $101.28 | $101.50 | $95.80 | 44,506 |
| 2021-02-18 | $104.29 | $104.73 | $100.88 | $103.95 | $98.11 | 64,214 |
| 2021-02-17 | $101.61 | $105.60 | $100.57 | $105.36 | $99.44 | 73,495 |
| 2021-02-16 | $102.00 | $103.97 | $101.27 | $102.03 | $96.30 | 25,605 |
| 2021-02-12 | $101.15 | $102.12 | $100.45 | $101.94 | $96.21 | 47,671 |
| 2021-02-11 | $104.70 | $105.24 | $101.21 | $101.88 | $96.15 | 54,948 |
| 2021-02-10 | $104.74 | $104.89 | $103.00 | $104.45 | $98.58 | 50,910 |
| 2021-02-09 | $105.13 | $105.59 | $103.00 | $104.39 | $98.52 | 68,959 |
| 2021-02-08 | $106.37 | $107.32 | $104.87 | $105.99 | $100.03 | 74,167 |
| 2021-02-05 | $102.93 | $107.48 | $102.93 | $105.76 | $99.82 | 115,432 |
| 2021-02-04 | $102.63 | $103.49 | $101.56 | $102.78 | $97.00 | 25,677 |
| 2021-02-03 | $105.95 | $105.95 | $102.21 | $103.35 | $97.54 | 34,229 |
| 2021-02-02 | $104.71 | $106.75 | $103.38 | $105.11 | $99.20 | 57,080 |
| 2021-02-01 | $101.08 | $103.77 | $99.84 | $103.27 | $97.47 | 34,160 |
| 2021-01-29 | $102.84 | $102.84 | $99.02 | $99.79 | $94.18 | 68,212 |
| 2021-01-28 | $104.12 | $104.12 | $100.86 | $103.55 | $97.73 | 25,176 |
| 2021-01-27 | $105.89 | $105.89 | $99.68 | $102.74 | $96.97 | 53,085 |
| 2021-01-26 | $105.28 | $109.30 | $103.40 | $107.14 | $101.12 | 41,712 |
| 2021-01-25 | $103.00 | $104.29 | $98.07 | $104.07 | $98.22 | 56,015 |
| 2021-01-22 | $104.46 | $104.86 | $101.01 | $103.10 | $97.31 | 40,456 |
| 2021-01-21 | $108.37 | $109.09 | $103.65 | $105.45 | $99.52 | 45,205 |
| 2021-01-20 | $108.70 | $109.30 | $106.25 | $108.33 | $102.24 | 38,658 |
| 2021-01-19 | $109.90 | $111.99 | $107.10 | $107.38 | $101.34 | 32,253 |
| 2021-01-15 | $111.34 | $111.34 | $108.60 | $109.26 | $103.12 | 32,216 |
| 2021-01-14 | $109.02 | $112.18 | $108.09 | $111.84 | $105.55 | 43,745 |
| 2021-01-13 | $113.32 | $113.32 | $108.64 | $108.73 | $102.62 | 42,752 |
| 2021-01-12 | $111.45 | $113.80 | $111.45 | $112.79 | $106.45 | 86,011 |
| 2021-01-11 | $115.14 | $115.14 | $110.44 | $111.42 | $105.16 | 47,677 |
| 2021-01-08 | $117.72 | $118.80 | $114.86 | $116.22 | $109.69 | 96,755 |
| 2021-01-07 | $117.42 | $117.78 | $115.37 | $116.70 | $110.14 | 63,329 |
| 2021-01-06 | $110.81 | $117.79 | $110.81 | $116.71 | $110.15 | 66,014 |
| 2021-01-05 | $108.08 | $109.72 | $108.08 | $109.23 | $103.09 | 46,625 |
| 2021-01-04 | $111.72 | $112.00 | $108.30 | $108.83 | $102.71 | 68,685 |
| 2020-12-31 | $111.26 | $112.35 | $110.02 | $111.29 | $105.03 | 81,666 |
| 2020-12-30 | $112.46 | $115.10 | $111.81 | $111.97 | $105.68 | 26,705 |
| 2020-12-29 | $110.40 | $112.77 | $110.23 | $112.76 | $106.42 | 34,275 |
| 2020-12-28 | $110.79 | $110.79 | $108.00 | $109.62 | $103.46 | 31,631 |
| 2020-12-24 | $110.38 | $111.14 | $109.51 | $110.18 | $103.99 | 14,378 |
| 2020-12-23 | $107.82 | $110.50 | $107.82 | $109.83 | $103.66 | 45,489 |
| 2020-12-22 | $109.67 | $109.67 | $107.13 | $107.24 | $101.21 | 37,457 |
| 2020-12-21 | $112.31 | $112.38 | $108.32 | $109.01 | $102.88 | 46,222 |
| 2020-12-18 | $115.23 | $117.65 | $114.07 | $114.47 | $108.04 | 56,754 |
| 2020-12-17 | $110.96 | $117.86 | $110.96 | $115.23 | $108.75 | 57,857 |
| 2020-12-16 | $110.97 | $111.67 | $108.63 | $111.67 | $105.39 | 50,597 |
| 2020-12-15 | $108.66 | $110.04 | $106.66 | $109.74 | $103.57 | 98,687 |
| 2020-12-14 | $110.97 | $111.00 | $107.73 | $107.78 | $101.72 | 81,520 |
| 2020-12-11 | $108.44 | $110.60 | $107.86 | $109.87 | $103.69 | 130,433 |
| 2020-12-10 | $106.50 | $110.84 | $106.50 | $109.05 | $102.92 | 44,591 |
| 2020-12-09 | $108.88 | $108.89 | $107.14 | $107.82 | $101.76 | 36,658 |
| 2020-12-08 | $106.22 | $109.56 | $106.22 | $107.72 | $101.67 | 81,973 |
| 2020-12-07 | $104.77 | $106.84 | $104.75 | $106.22 | $100.25 | 85,930 |
| 2020-12-04 | $108.50 | $109.36 | $105.53 | $105.79 | $99.84 | 75,981 |
| 2020-12-03 | $109.08 | $109.78 | $107.51 | $108.62 | $102.51 | 55,602 |
| 2020-12-02 | $108.37 | $109.78 | $106.48 | $108.90 | $102.78 | 99,924 |
| 2020-12-01 | $104.22 | $108.59 | $103.14 | $108.49 | $102.39 | 113,659 |
| 2020-11-30 | $106.51 | $106.51 | $101.89 | $102.03 | $96.30 | 137,039 |
| 2020-11-27 | $107.23 | $107.51 | $104.60 | $104.91 | $99.01 | 40,360 |
| 2020-11-25 | $110.20 | $110.20 | $107.28 | $107.87 | $101.81 | 73,504 |
| 2020-11-24 | $107.92 | $111.15 | $107.92 | $109.78 | $103.61 | 139,713 |
| 2020-11-23 | $106.00 | $108.48 | $105.41 | $106.41 | $100.43 | 73,898 |
| 2020-11-20 | $105.99 | $106.87 | $105.18 | $105.72 | $99.78 | 54,377 |
| 2020-11-19 | $104.24 | $105.83 | $101.69 | $105.20 | $99.29 | 88,256 |
| 2020-11-18 | $104.31 | $105.64 | $102.60 | $103.29 | $97.48 | 56,531 |
| 2020-11-17 | $104.00 | $104.46 | $102.48 | $103.90 | $98.06 | 73,358 |
| 2020-11-16 | $102.01 | $105.38 | $102.01 | $103.87 | $98.03 | 78,892 |
| 2020-11-13 | $97.82 | $98.84 | $96.93 | $98.59 | $93.05 | 102,664 |
| 2020-11-12 | $97.14 | $98.67 | $95.86 | $96.22 | $90.81 | 81,866 |
| 2020-11-11 | $98.00 | $98.17 | $96.01 | $98.10 | $92.59 | 84,135 |
| 2020-11-10 | $101.59 | $103.04 | $96.90 | $98.02 | $92.51 | 90,857 |
| 2020-11-09 | $98.38 | $102.31 | $97.39 | $101.14 | $95.46 | 98,110 |
| 2020-11-06 | $95.05 | $96.31 | $92.82 | $93.00 | $87.77 | 52,611 |
| 2020-11-05 | $87.71 | $94.30 | $87.71 | $93.47 | $88.22 | 54,952 |
| 2020-11-04 | $84.92 | $89.22 | $83.98 | $86.94 | $82.05 | 41,777 |
| 2020-11-03 | $82.31 | $85.44 | $82.31 | $84.62 | $79.86 | 43,209 |
| 2020-11-02 | $84.08 | $84.08 | $80.79 | $81.24 | $76.67 | 52,303 |
| 2020-10-30 | $81.72 | $84.34 | $81.28 | $83.18 | $78.50 | 50,207 |
| 2020-10-29 | $84.50 | $84.50 | $80.34 | $81.18 | $76.62 | 73,028 |
| 2020-10-28 | $88.90 | $88.90 | $84.31 | $84.78 | $80.01 | 85,661 |
| 2020-10-27 | $90.84 | $92.19 | $90.55 | $91.05 | $85.93 | 41,809 |
| 2020-10-26 | $94.71 | $94.71 | $89.85 | $91.16 | $86.04 | 68,885 |
| 2020-10-23 | $96.43 | $97.71 | $94.81 | $95.54 | $90.17 | 62,262 |
| 2020-10-22 | $94.46 | $95.99 | $94.46 | $95.55 | $90.18 | 39,797 |
| 2020-10-21 | $92.52 | $94.81 | $92.40 | $94.39 | $89.08 | 57,448 |
| 2020-10-20 | $89.31 | $92.89 | $89.31 | $91.90 | $86.73 | 55,223 |
| 2020-10-19 | $88.14 | $89.88 | $87.95 | $88.44 | $83.47 | 45,520 |
| 2020-10-16 | $86.77 | $88.35 | $86.56 | $88.04 | $83.09 | 37,876 |
| 2020-10-15 | $86.44 | $88.38 | $86.13 | $87.14 | $82.24 | 107,673 |
| 2020-10-14 | $87.89 | $88.46 | $86.73 | $87.58 | $82.66 | 77,034 |
| 2020-10-13 | $88.82 | $89.13 | $86.66 | $88.10 | $83.15 | 36,580 |
| 2020-10-12 | $87.26 | $89.89 | $87.26 | $89.80 | $84.75 | 63,137 |
| 2020-10-09 | $88.21 | $89.00 | $86.79 | $87.51 | $82.59 | 75,082 |
| 2020-10-08 | $87.03 | $88.44 | $86.39 | $88.09 | $83.14 | 58,387 |
| 2020-10-07 | $84.76 | $86.63 | $84.76 | $86.21 | $81.36 | 51,170 |
| 2020-10-06 | $84.51 | $85.35 | $83.06 | $83.56 | $78.86 | 53,947 |
| 2020-10-05 | $83.26 | $84.45 | $82.62 | $83.14 | $78.47 | 56,598 |
| 2020-10-02 | $80.78 | $83.81 | $80.59 | $82.72 | $78.07 | 63,704 |
| 2020-10-01 | $81.77 | $84.24 | $80.98 | $82.12 | $77.50 | 113,522 |
| 2020-09-30 | $79.39 | $83.54 | $79.39 | $80.64 | $76.11 | 136,062 |
| 2020-09-29 | $78.76 | $80.60 | $78.76 | $79.32 | $74.86 | 65,303 |
| 2020-09-28 | $78.18 | $79.69 | $77.10 | $79.37 | $74.91 | 124,872 |
| 2020-09-25 | $74.50 | $77.53 | $72.06 | $77.52 | $73.16 | 154,563 |
| 2020-09-24 | $69.70 | $75.34 | $69.10 | $74.79 | $70.59 | 114,503 |
| 2020-09-23 | $72.35 | $72.40 | $68.48 | $70.16 | $66.22 | 146,923 |
| 2020-09-22 | $73.67 | $74.38 | $71.44 | $71.83 | $67.79 | 95,387 |
| 2020-09-21 | $73.74 | $73.74 | $70.35 | $73.00 | $68.90 | 169,708 |
| 2020-09-18 | $76.59 | $76.78 | $74.99 | $75.62 | $71.37 | 410,696 |
| 2020-09-17 | $76.30 | $76.59 | $74.63 | $76.59 | $72.29 | 68,956 |
| 2020-09-16 | $75.99 | $77.70 | $74.32 | $76.30 | $72.01 | 98,973 |
| 2020-09-15 | $77.17 | $77.17 | $74.92 | $75.30 | $71.07 | 89,319 |
| 2020-09-14 | $72.55 | $76.50 | $72.55 | $76.25 | $71.96 | 165,603 |
| 2020-09-11 | $77.07 | $77.18 | $72.95 | $74.27 | $70.10 | 108,421 |
| 2020-09-10 | $76.85 | $79.46 | $76.00 | $76.35 | $72.06 | 75,386 |
| 2020-09-09 | $77.41 | $77.83 | $75.46 | $76.18 | $71.90 | 81,484 |
| 2020-09-08 | $74.85 | $78.26 | $74.00 | $76.88 | $72.56 | 66,956 |
| 2020-09-04 | $75.21 | $76.49 | $73.53 | $76.00 | $71.73 | 86,951 |
| 2020-09-03 | $76.40 | $77.50 | $73.93 | $74.32 | $70.14 | 116,081 |
| 2020-09-02 | $78.54 | $78.63 | $75.99 | $76.88 | $72.56 | 87,407 |
| 2020-09-01 | $77.62 | $78.79 | $76.73 | $78.34 | $73.94 | 57,975 |
| 2020-08-31 | $78.46 | $79.00 | $75.72 | $77.48 | $73.13 | 77,611 |
| 2020-08-28 | $75.65 | $78.97 | $75.31 | $78.90 | $74.47 | 74,836 |
| 2020-08-27 | $74.89 | $76.78 | $74.37 | $75.08 | $70.86 | 53,495 |
| 2020-08-26 | $77.69 | $77.69 | $75.01 | $75.04 | $70.82 | 56,467 |
| 2020-08-25 | $76.17 | $78.30 | $75.50 | $78.27 | $73.87 | 73,072 |
| 2020-08-24 | $77.56 | $77.80 | $74.89 | $75.43 | $71.19 | 106,050 |
| 2020-08-21 | $76.39 | $77.33 | $76.39 | $76.65 | $72.34 | 97,851 |
| 2020-08-20 | $76.83 | $77.42 | $76.12 | $77.14 | $72.80 | 88,946 |
| 2020-08-19 | $79.00 | $79.42 | $77.60 | $77.74 | $73.37 | 77,916 |
| 2020-08-18 | $80.63 | $80.71 | $78.50 | $79.22 | $74.77 | 104,929 |
| 2020-08-17 | $81.00 | $81.00 | $78.89 | $79.91 | $75.42 | 71,098 |
| 2020-08-14 | $77.00 | $81.27 | $77.00 | $81.21 | $76.65 | 88,203 |
| 2020-08-13 | $77.13 | $77.47 | $76.52 | $77.32 | $72.97 | 61,622 |
| 2020-08-12 | $79.03 | $79.21 | $76.68 | $77.59 | $73.23 | 90,860 |
| 2020-08-11 | $76.18 | $78.77 | $76.18 | $78.23 | $73.83 | 124,020 |
| 2020-08-10 | $71.57 | $75.43 | $71.57 | $75.34 | $71.11 | 53,169 |
| 2020-08-07 | $70.95 | $71.92 | $69.76 | $71.57 | $67.55 | 108,070 |
| 2020-08-06 | $65.82 | $71.72 | $65.03 | $71.66 | $67.63 | 144,713 |
| 2020-08-05 | $64.37 | $66.57 | $63.72 | $65.84 | $62.14 | 82,586 |
| 2020-08-04 | $65.40 | $66.11 | $63.63 | $63.76 | $60.18 | 71,078 |
| 2020-08-03 | $67.33 | $67.33 | $64.60 | $65.84 | $62.14 | 95,149 |
| 2020-07-31 | $63.93 | $67.19 | $63.02 | $67.09 | $63.32 | 131,591 |
| 2020-07-30 | $65.13 | $65.35 | $63.30 | $64.33 | $60.71 | 90,771 |
| 2020-07-29 | $65.77 | $66.60 | $64.83 | $66.45 | $62.72 | 89,860 |
| 2020-07-28 | $66.50 | $67.16 | $64.99 | $65.29 | $61.62 | 61,347 |
| 2020-07-27 | $65.27 | $67.47 | $64.50 | $66.54 | $62.80 | 81,627 |
| 2020-07-24 | $67.16 | $68.41 | $64.99 | $65.27 | $61.60 | 75,624 |
| 2020-07-23 | $67.37 | $68.21 | $66.49 | $67.71 | $63.90 | 117,052 |
| 2020-07-22 | $63.82 | $67.51 | $63.82 | $67.51 | $63.72 | 63,498 |
| 2020-07-21 | $63.05 | $65.23 | $63.05 | $64.70 | $61.06 | 86,644 |
| 2020-07-20 | $63.82 | $64.47 | $62.52 | $62.62 | $59.10 | 70,554 |
| 2020-07-17 | $65.25 | $65.62 | $64.13 | $64.47 | $60.85 | 80,211 |
| 2020-07-16 | $65.12 | $65.86 | $64.84 | $65.57 | $61.88 | 61,470 |
| 2020-07-15 | $65.10 | $66.99 | $65.10 | $65.35 | $61.68 | 87,781 |
| 2020-07-14 | $63.50 | $64.41 | $62.06 | $63.69 | $60.11 | 77,733 |
| 2020-07-13 | $65.52 | $66.60 | $63.72 | $63.72 | $60.14 | 61,968 |
| 2020-07-10 | $64.06 | $65.14 | $63.60 | $64.67 | $61.04 | 61,372 |
| 2020-07-09 | $69.16 | $69.67 | $64.81 | $64.93 | $61.28 | 68,130 |
| 2020-07-08 | $70.78 | $71.78 | $68.05 | $69.04 | $65.16 | 75,631 |
| 2020-07-07 | $71.97 | $72.85 | $70.75 | $70.83 | $66.85 | 38,019 |
| 2020-07-06 | $73.12 | $74.70 | $72.23 | $72.68 | $68.59 | 64,655 |
| 2020-07-02 | $73.66 | $74.91 | $70.85 | $70.95 | $66.96 | 73,856 |
| 2020-07-01 | $71.82 | $73.86 | $71.43 | $71.89 | $67.85 | 63,550 |
| 2020-06-30 | $71.22 | $72.04 | $69.88 | $71.82 | $67.78 | 177,934 |
| 2020-06-29 | $70.00 | $71.32 | $69.44 | $71.22 | $67.22 | 52,204 |
| 2020-06-26 | $70.54 | $70.55 | $68.71 | $69.25 | $65.36 | 68,595 |
| 2020-06-25 | $72.31 | $72.37 | $69.67 | $71.39 | $67.38 | 73,652 |
| 2020-06-24 | $75.82 | $75.82 | $71.66 | $73.22 | $69.10 | 134,477 |
| 2020-06-23 | $71.31 | $76.17 | $71.22 | $76.08 | $71.80 | 84,553 |
| 2020-06-22 | $72.00 | $72.42 | $69.80 | $70.28 | $66.33 | 119,545 |
| 2020-06-19 | $69.78 | $73.72 | $69.15 | $72.16 | $68.10 | 210,791 |
| 2020-06-18 | $71.55 | $72.10 | $68.18 | $68.49 | $64.64 | 99,203 |
| 2020-06-17 | $74.11 | $74.62 | $72.42 | $72.51 | $68.43 | 108,643 |
| 2020-06-16 | $74.80 | $75.52 | $72.07 | $73.62 | $69.48 | 87,664 |
| 2020-06-15 | $67.68 | $73.51 | $67.68 | $72.04 | $67.99 | 129,073 |
| 2020-06-12 | $69.49 | $73.45 | $69.49 | $70.67 | $66.70 | 232,075 |
| 2020-06-11 | $71.14 | $71.14 | $65.61 | $66.84 | $63.08 | 121,413 |
| 2020-06-10 | $76.36 | $76.69 | $71.74 | $74.17 | $70.00 | 222,460 |
| 2020-06-09 | $80.39 | $80.53 | $76.75 | $76.97 | $72.64 | 190,757 |
| 2020-06-08 | $80.38 | $82.71 | $79.28 | $82.33 | $77.70 | 174,233 |
| 2020-06-05 | $80.21 | $82.68 | $78.29 | $79.23 | $74.78 | 244,276 |
| 2020-06-04 | $79.70 | $79.98 | $76.90 | $77.39 | $73.04 | 132,450 |
| 2020-06-03 | $75.04 | $81.09 | $75.04 | $80.36 | $75.84 | 170,575 |
| 2020-06-02 | $73.54 | $75.42 | $72.52 | $74.49 | $70.30 | 134,435 |
| 2020-06-01 | $65.72 | $72.65 | $65.72 | $72.53 | $68.45 | 119,072 |
| 2020-05-29 | $66.13 | $67.18 | $64.49 | $66.41 | $62.68 | 98,006 |
| 2020-05-28 | $68.82 | $68.82 | $65.49 | $66.46 | $62.72 | 100,780 |
| 2020-05-27 | $68.59 | $69.08 | $66.75 | $67.73 | $63.92 | 99,582 |
| 2020-05-26 | $62.50 | $69.16 | $62.50 | $67.15 | $63.38 | 170,821 |
| 2020-05-22 | $60.31 | $61.14 | $59.78 | $61.05 | $57.62 | 97,592 |
| 2020-05-21 | $60.96 | $61.86 | $58.69 | $60.34 | $56.95 | 84,431 |
| 2020-05-20 | $58.54 | $61.47 | $57.86 | $61.22 | $57.78 | 84,514 |
| 2020-05-19 | $59.78 | $60.70 | $57.32 | $57.35 | $54.13 | 87,811 |
| 2020-05-18 | $57.13 | $60.27 | $57.13 | $59.47 | $56.13 | 194,264 |
| 2020-05-15 | $58.16 | $59.27 | $55.15 | $55.89 | $52.75 | 94,232 |
| 2020-05-14 | $57.64 | $59.43 | $56.14 | $58.64 | $55.34 | 155,435 |
| 2020-05-13 | $59.33 | $60.27 | $57.59 | $58.30 | $55.02 | 128,595 |
| 2020-05-12 | $62.81 | $62.81 | $58.24 | $58.73 | $55.43 | 167,468 |
| 2020-05-11 | $64.68 | $64.72 | $62.33 | $62.43 | $58.92 | 111,850 |
| 2020-05-08 | $67.30 | $67.94 | $65.06 | $65.46 | $61.78 | 86,960 |
| 2020-05-07 | $67.10 | $67.78 | $65.29 | $66.12 | $62.40 | 141,978 |
| 2020-05-06 | $66.19 | $67.00 | $65.47 | $66.46 | $62.72 | 145,538 |
| 2020-05-05 | $65.62 | $68.87 | $65.03 | $66.69 | $62.94 | 210,110 |
| 2020-05-04 | $57.90 | $64.94 | $57.90 | $64.94 | $61.29 | 217,609 |
| 2020-05-01 | $60.65 | $60.65 | $56.76 | $58.67 | $55.37 | 92,099 |
| 2020-04-30 | $61.54 | $62.83 | $60.13 | $62.00 | $58.52 | 215,357 |
| 2020-04-29 | $58.06 | $61.84 | $58.06 | $61.69 | $58.22 | 221,546 |
| 2020-04-28 | $58.48 | $59.90 | $58.20 | $58.32 | $55.04 | 138,531 |
| 2020-04-27 | $54.42 | $57.30 | $54.22 | $56.97 | $53.77 | 132,625 |
| 2020-04-24 | $55.87 | $55.87 | $53.88 | $54.27 | $51.22 | 104,132 |
| 2020-04-23 | $56.66 | $56.66 | $54.44 | $55.24 | $52.14 | 106,627 |
| 2020-04-22 | $56.53 | $58.08 | $55.82 | $56.22 | $53.06 | 142,444 |
| 2020-04-21 | $55.71 | $56.71 | $53.98 | $55.11 | $52.01 | 92,554 |
| 2020-04-20 | $56.63 | $58.22 | $56.25 | $57.29 | $54.07 | 170,712 |
| 2020-04-17 | $57.69 | $58.84 | $56.91 | $58.10 | $54.83 | 223,383 |
| 2020-04-16 | $54.40 | $54.66 | $52.52 | $54.04 | $51.00 | 262,660 |
| 2020-04-15 | $58.17 | $58.26 | $53.44 | $54.96 | $51.87 | 171,467 |
| 2020-04-14 | $58.75 | $60.31 | $58.06 | $59.44 | $56.10 | 160,460 |
| 2020-04-13 | $55.19 | $58.27 | $52.45 | $57.88 | $54.63 | 134,220 |
| 2020-04-09 | $56.07 | $56.43 | $53.41 | $54.56 | $51.49 | 144,929 |
| 2020-04-08 | $53.03 | $54.37 | $51.81 | $53.44 | $50.44 | 107,821 |
| 2020-04-07 | $50.01 | $53.37 | $50.00 | $50.54 | $47.70 | 323,999 |
| 2020-04-06 | $46.69 | $48.08 | $45.93 | $46.90 | $44.26 | 207,023 |
| 2020-04-03 | $50.22 | $50.22 | $45.32 | $45.64 | $43.07 | 218,225 |
| 2020-04-02 | $49.83 | $52.82 | $48.79 | $50.20 | $47.38 | 152,003 |
| 2020-04-01 | $50.64 | $53.17 | $48.04 | $49.19 | $46.43 | 302,776 |
| 2020-03-31 | $53.73 | $56.51 | $53.31 | $53.94 | $50.91 | 195,636 |
| 2020-03-30 | $56.02 | $56.02 | $53.70 | $54.87 | $51.79 | 275,678 |
| 2020-03-27 | $60.35 | $60.68 | $53.71 | $55.65 | $52.52 | 206,497 |
| 2020-03-26 | $57.28 | $64.51 | $56.70 | $63.21 | $59.66 | 229,914 |
| 2020-03-25 | $51.74 | $58.91 | $49.82 | $56.97 | $53.77 | 241,761 |
| 2020-03-24 | $45.41 | $52.34 | $45.41 | $51.50 | $48.61 | 244,782 |
| 2020-03-23 | $48.00 | $48.00 | $44.28 | $44.41 | $41.91 | 275,274 |
| 2020-03-20 | $46.60 | $50.23 | $46.60 | $47.78 | $45.09 | 235,828 |
| 2020-03-19 | $51.50 | $51.50 | $45.02 | $47.04 | $44.40 | 150,914 |
| 2020-03-18 | $57.20 | $58.00 | $50.93 | $51.26 | $48.38 | 145,327 |
| 2020-03-17 | $66.15 | $67.90 | $59.12 | $61.04 | $57.61 | 184,675 |
| 2020-03-16 | $71.91 | $72.65 | $65.00 | $65.30 | $61.63 | 98,683 |
| 2020-03-13 | $80.00 | $80.76 | $75.85 | $79.32 | $74.86 | 158,947 |
| 2020-03-12 | $86.34 | $86.34 | $69.80 | $75.88 | $71.62 | 173,700 |
| 2020-03-11 | $94.29 | $94.29 | $89.47 | $90.92 | $85.81 | 116,766 |
| 2020-03-10 | $95.31 | $97.81 | $94.25 | $96.29 | $90.88 | 104,811 |
| 2020-03-09 | $98.61 | $98.61 | $91.04 | $94.34 | $89.04 | 153,131 |
| 2020-03-06 | $107.50 | $107.50 | $103.99 | $104.90 | $99.00 | 113,306 |
| 2020-03-05 | $111.09 | $111.43 | $108.33 | $109.07 | $102.94 | 80,836 |
| 2020-03-04 | $113.31 | $114.37 | $112.14 | $113.98 | $107.57 | 75,046 |
| 2020-03-03 | $110.27 | $114.03 | $110.27 | $111.99 | $105.70 | 77,739 |
| 2020-03-02 | $108.57 | $110.66 | $107.40 | $110.55 | $104.34 | 94,684 |
| 2020-02-28 | $105.85 | $109.11 | $103.10 | $108.38 | $102.29 | 159,573 |
| 2020-02-27 | $112.80 | $112.80 | $108.79 | $109.00 | $102.87 | 172,613 |
| 2020-02-26 | $115.81 | $116.77 | $114.41 | $114.49 | $108.05 | 133,888 |
| 2020-02-25 | $122.79 | $122.84 | $114.51 | $115.76 | $109.25 | 104,594 |
| 2020-02-24 | $123.59 | $124.63 | $120.97 | $122.25 | $115.38 | 90,366 |
| 2020-02-21 | $129.20 | $131.01 | $127.32 | $128.63 | $121.40 | 32,344 |
| 2020-02-20 | $130.54 | $131.44 | $128.00 | $130.69 | $123.34 | 39,992 |
| 2020-02-19 | $128.87 | $131.81 | $128.87 | $131.59 | $124.19 | 42,667 |
| 2020-02-18 | $129.19 | $131.14 | $128.60 | $129.19 | $121.93 | 35,598 |
| 2020-02-14 | $129.02 | $130.37 | $128.71 | $130.36 | $123.03 | 31,188 |
| 2020-02-13 | $129.99 | $130.38 | $128.14 | $129.14 | $121.88 | 50,148 |
| 2020-02-12 | $132.50 | $132.50 | $130.06 | $130.58 | $123.24 | 57,535 |
| 2020-02-11 | $127.87 | $132.32 | $127.56 | $131.96 | $124.54 | 55,674 |
| 2020-02-10 | $127.76 | $129.16 | $125.24 | $127.62 | $120.45 | 53,430 |
| 2020-02-07 | $127.56 | $128.97 | $126.25 | $128.67 | $121.44 | 61,226 |
| 2020-02-06 | $129.62 | $129.95 | $128.58 | $128.68 | $121.45 | 59,849 |
| 2020-02-05 | $129.51 | $130.16 | $128.51 | $129.13 | $121.87 | 43,624 |
| 2020-02-04 | $127.36 | $130.12 | $127.36 | $127.87 | $120.68 | 65,286 |
| 2020-02-03 | $124.51 | $126.77 | $124.51 | $126.06 | $118.97 | 33,090 |
| 2020-01-31 | $125.19 | $125.46 | $123.08 | $123.68 | $116.73 | 72,682 |
| 2020-01-30 | $125.73 | $126.82 | $123.98 | $126.56 | $119.45 | 49,053 |
| 2020-01-29 | $127.83 | $127.83 | $125.96 | $126.94 | $119.81 | 47,303 |
| 2020-01-28 | $125.05 | $127.44 | $124.74 | $126.93 | $119.80 | 85,890 |
| 2020-01-27 | $125.68 | $125.68 | $122.56 | $123.86 | $116.90 | 66,970 |
| 2020-01-24 | $128.52 | $129.02 | $124.03 | $127.49 | $120.32 | 64,666 |
| 2020-01-23 | $130.39 | $130.39 | $127.67 | $128.39 | $121.17 | 52,072 |
| 2020-01-22 | $131.24 | $132.57 | $130.39 | $131.15 | $123.78 | 80,484 |
| 2020-01-21 | $131.70 | $131.70 | $128.59 | $130.68 | $123.33 | 58,203 |
| 2020-01-17 | $133.01 | $133.11 | $130.88 | $132.72 | $125.26 | 80,699 |
| 2020-01-16 | $133.01 | $135.31 | $132.03 | $132.45 | $125.01 | 81,035 |
| 2020-01-15 | $127.66 | $134.50 | $127.53 | $133.15 | $125.67 | 84,980 |
| 2020-01-14 | $126.89 | $128.36 | $126.22 | $127.87 | $120.68 | 77,185 |
| 2020-01-13 | $127.19 | $127.85 | $125.86 | $127.38 | $120.22 | 56,706 |
| 2020-01-10 | $126.48 | $127.87 | $126.19 | $127.19 | $120.04 | 54,112 |
| 2020-01-09 | $125.01 | $126.54 | $124.27 | $126.12 | $119.03 | 104,254 |
| 2020-01-08 | $120.63 | $124.80 | $120.38 | $124.48 | $117.48 | 61,009 |
| 2020-01-07 | $119.30 | $121.09 | $119.30 | $120.90 | $114.10 | 53,803 |
| 2020-01-06 | $120.26 | $120.84 | $119.08 | $120.01 | $113.26 | 36,664 |
| 2020-01-03 | $119.71 | $122.06 | $119.25 | $120.95 | $114.15 | 43,941 |
| 2020-01-02 | $119.18 | $121.27 | $118.82 | $121.27 | $114.45 | 50,456 |
| 2019-12-31 | $119.05 | $119.54 | $118.61 | $118.61 | $111.94 | 52,322 |
| 2019-12-30 | $120.55 | $120.80 | $118.51 | $119.02 | $112.33 | 44,362 |
| 2019-12-27 | $120.95 | $121.00 | $119.40 | $120.29 | $113.53 | 46,181 |
| 2019-12-26 | $120.10 | $120.58 | $118.37 | $120.35 | $113.59 | 40,264 |
| 2019-12-24 | $118.96 | $119.89 | $118.71 | $119.78 | $113.05 | 30,853 |
| 2019-12-23 | $119.36 | $119.48 | $118.36 | $118.98 | $112.29 | 111,790 |
| 2019-12-20 | $122.65 | $122.65 | $118.36 | $118.59 | $111.92 | 92,319 |
| 2019-12-19 | $123.13 | $123.13 | $121.05 | $121.89 | $115.04 | 113,219 |
| 2019-12-18 | $121.65 | $123.79 | $121.60 | $122.23 | $115.36 | 120,670 |
| 2019-12-17 | $124.06 | $124.06 | $119.58 | $121.46 | $114.63 | 141,280 |
| 2019-12-16 | $119.51 | $124.15 | $119.20 | $123.78 | $116.82 | 171,269 |
| 2019-12-13 | $110.28 | $119.17 | $110.06 | $118.81 | $112.13 | 246,231 |
| 2019-12-12 | $106.30 | $108.54 | $106.30 | $108.25 | $102.17 | 112,869 |
| 2019-12-11 | $103.71 | $106.14 | $102.78 | $106.02 | $100.06 | 115,934 |
| 2019-12-10 | $99.25 | $103.73 | $98.76 | $103.49 | $97.67 | 63,605 |
| 2019-12-09 | $99.60 | $101.00 | $99.22 | $99.40 | $93.81 | 66,444 |
| 2019-12-06 | $100.90 | $100.90 | $97.81 | $99.26 | $93.68 | 54,129 |
| 2019-12-05 | $100.02 | $100.94 | $99.50 | $99.86 | $94.25 | 52,516 |
| 2019-12-04 | $99.53 | $101.11 | $99.53 | $100.42 | $94.78 | 52,782 |
| 2019-12-03 | $99.19 | $100.31 | $98.89 | $99.69 | $94.09 | 70,210 |
| 2019-12-02 | $101.34 | $101.39 | $99.30 | $99.67 | $94.07 | 55,338 |
| 2019-11-29 | $103.25 | $103.80 | $100.73 | $101.18 | $95.49 | 19,726 |
| 2019-11-27 | $103.29 | $103.74 | $102.00 | $102.92 | $97.14 | 50,288 |
| 2019-11-26 | $103.83 | $103.89 | $101.82 | $102.79 | $97.01 | 62,744 |
| 2019-11-25 | $102.87 | $104.87 | $102.59 | $104.62 | $98.74 | 46,241 |
| 2019-11-22 | $102.99 | $103.35 | $101.97 | $102.93 | $97.14 | 46,495 |
| 2019-11-21 | $106.14 | $107.03 | $102.55 | $103.01 | $97.22 | 84,653 |
| 2019-11-20 | $109.50 | $109.50 | $106.79 | $107.92 | $99.74 | 37,166 |
| 2019-11-19 | $107.44 | $109.77 | $106.94 | $109.64 | $101.33 | 63,513 |
| 2019-11-18 | $107.01 | $108.16 | $106.80 | $107.65 | $99.49 | 26,997 |
| 2019-11-15 | $106.50 | $108.01 | $106.50 | $107.35 | $99.21 | 32,519 |
| 2019-11-14 | $105.41 | $106.61 | $104.80 | $106.30 | $98.24 | 52,343 |
| 2019-11-13 | $104.83 | $106.52 | $104.83 | $105.92 | $97.89 | 73,164 |
| 2019-11-12 | $106.43 | $107.10 | $105.33 | $105.55 | $97.55 | 77,983 |
| 2019-11-11 | $105.47 | $106.67 | $105.47 | $106.47 | $98.40 | 60,695 |
| 2019-11-08 | $107.20 | $107.28 | $105.57 | $105.87 | $97.85 | 53,497 |
| 2019-11-07 | $106.42 | $108.31 | $106.42 | $107.31 | $99.18 | 70,619 |
| 2019-11-06 | $105.25 | $107.61 | $104.95 | $106.51 | $98.44 | 51,332 |
| 2019-11-05 | $104.97 | $105.23 | $103.21 | $104.93 | $96.98 | 83,776 |
| 2019-11-04 | $104.79 | $105.91 | $104.14 | $104.56 | $96.63 | 31,788 |
| 2019-11-01 | $104.61 | $105.57 | $104.35 | $105.38 | $97.39 | 71,215 |
| 2019-10-31 | $106.09 | $106.28 | $104.50 | $104.51 | $96.59 | 54,942 |
| 2019-10-30 | $105.67 | $106.39 | $104.82 | $106.22 | $98.17 | 59,037 |
| 2019-10-29 | $104.57 | $106.02 | $104.21 | $105.42 | $97.43 | 85,278 |
| 2019-10-28 | $101.94 | $104.95 | $101.70 | $104.57 | $96.64 | 53,340 |
| 2019-10-25 | $101.67 | $102.47 | $100.73 | $101.99 | $94.26 | 66,529 |
| 2019-10-24 | $100.00 | $102.14 | $99.93 | $102.14 | $94.40 | 43,240 |
| 2019-10-23 | $99.90 | $100.43 | $99.22 | $100.26 | $92.66 | 56,185 |
| 2019-10-22 | $101.14 | $101.88 | $99.92 | $100.11 | $92.52 | 64,155 |
| 2019-10-21 | $102.04 | $102.07 | $100.68 | $101.40 | $93.71 | 34,186 |
| 2019-10-18 | $100.43 | $102.20 | $100.43 | $101.74 | $94.03 | 41,498 |
| 2019-10-17 | $101.16 | $102.38 | $100.71 | $100.78 | $93.14 | 72,830 |
| 2019-10-16 | $101.09 | $101.35 | $100.62 | $100.72 | $93.09 | 59,986 |
| 2019-10-15 | $103.03 | $103.03 | $100.77 | $100.92 | $93.27 | 55,145 |
| 2019-10-14 | $102.02 | $102.96 | $101.82 | $102.42 | $94.66 | 24,621 |
| 2019-10-11 | $101.81 | $102.92 | $100.81 | $101.76 | $94.05 | 42,894 |
| 2019-10-10 | $100.19 | $101.91 | $99.78 | $100.72 | $93.09 | 80,280 |
| 2019-10-09 | $99.30 | $102.03 | $99.30 | $99.82 | $92.25 | 103,910 |
| 2019-10-08 | $99.56 | $99.56 | $98.42 | $98.66 | $91.18 | 161,190 |
| 2019-10-07 | $99.55 | $99.98 | $98.39 | $98.68 | $91.20 | 68,937 |
| 2019-10-04 | $99.24 | $100.11 | $98.55 | $100.07 | $92.49 | 125,997 |
| 2019-10-03 | $96.55 | $98.62 | $96.48 | $98.32 | $90.87 | 48,542 |
| 2019-10-02 | $96.59 | $97.51 | $95.99 | $96.75 | $89.42 | 49,502 |
| 2019-10-01 | $96.33 | $98.50 | $96.33 | $98.29 | $90.84 | 65,947 |
| 2019-09-30 | $94.35 | $96.57 | $94.35 | $96.52 | $89.20 | 99,125 |
| 2019-09-27 | $94.38 | $95.33 | $93.92 | $94.32 | $87.17 | 29,719 |
| 2019-09-26 | $94.39 | $94.70 | $93.85 | $94.22 | $87.08 | 29,985 |
| 2019-09-25 | $96.89 | $96.89 | $93.63 | $94.38 | $87.23 | 58,568 |
| 2019-09-24 | $96.44 | $98.00 | $96.44 | $96.75 | $89.42 | 46,261 |
| 2019-09-23 | $97.35 | $98.00 | $96.58 | $96.67 | $89.34 | 56,737 |
| 2019-09-20 | $95.17 | $98.27 | $95.11 | $97.78 | $90.37 | 71,465 |
| 2019-09-19 | $97.47 | $98.40 | $95.17 | $95.29 | $88.07 | 88,124 |
| 2019-09-18 | $96.54 | $97.62 | $96.13 | $97.22 | $89.85 | 45,252 |
| 2019-09-17 | $94.76 | $97.25 | $94.76 | $96.93 | $89.58 | 64,539 |
| 2019-09-16 | $95.62 | $97.70 | $95.13 | $95.36 | $88.13 | 55,528 |
| 2019-09-13 | $96.03 | $96.63 | $95.22 | $96.23 | $88.94 | 56,698 |
| 2019-09-12 | $95.25 | $97.11 | $94.54 | $95.46 | $88.22 | 80,308 |
| 2019-09-11 | $96.71 | $96.90 | $94.84 | $95.40 | $88.17 | 54,412 |
| 2019-09-10 | $95.49 | $97.66 | $94.30 | $96.15 | $88.86 | 64,325 |
| 2019-09-09 | $97.93 | $97.93 | $94.32 | $94.93 | $87.73 | 38,825 |
| 2019-09-06 | $94.69 | $97.00 | $94.69 | $96.53 | $89.21 | 130,774 |
| 2019-09-05 | $93.12 | $94.91 | $93.12 | $94.37 | $87.22 | 36,617 |
| 2019-09-04 | $92.51 | $93.84 | $92.14 | $92.56 | $85.54 | 46,422 |
| 2019-09-03 | $95.13 | $95.13 | $91.40 | $91.96 | $84.99 | 51,886 |
| 2019-08-30 | $91.60 | $95.44 | $91.44 | $95.11 | $87.90 | 90,695 |
| 2019-08-29 | $90.93 | $94.00 | $90.40 | $93.25 | $84.29 | 67,976 |
| 2019-08-28 | $91.00 | $91.91 | $90.30 | $90.46 | $81.76 | 32,475 |
| 2019-08-27 | $92.63 | $93.61 | $90.94 | $91.13 | $82.37 | 56,961 |
| 2019-08-26 | $90.00 | $91.77 | $90.00 | $91.37 | $82.59 | 37,283 |
| 2019-08-23 | $91.13 | $91.13 | $88.62 | $88.97 | $80.42 | 60,471 |
| 2019-08-22 | $92.91 | $92.91 | $90.58 | $91.16 | $82.40 | 57,892 |
| 2019-08-21 | $91.72 | $93.12 | $91.24 | $92.61 | $83.71 | 40,052 |
| 2019-08-20 | $91.07 | $92.13 | $90.91 | $91.15 | $82.39 | 55,799 |
| 2019-08-19 | $92.83 | $93.20 | $87.33 | $91.07 | $82.31 | 45,944 |
| 2019-08-16 | $90.11 | $92.65 | $89.95 | $92.48 | $83.59 | 161,058 |
| 2019-08-15 | $88.56 | $90.58 | $87.33 | $89.84 | $81.20 | 106,588 |
| 2019-08-14 | $92.69 | $93.08 | $88.40 | $88.41 | $79.91 | 104,512 |
| 2019-08-13 | $93.25 | $95.19 | $92.86 | $94.00 | $84.96 | 29,361 |
| 2019-08-12 | $95.43 | $95.43 | $93.80 | $94.19 | $85.13 | 18,575 |
| 2019-08-09 | $94.79 | $96.40 | $94.79 | $95.82 | $86.61 | 38,153 |
| 2019-08-08 | $95.31 | $96.60 | $94.32 | $95.03 | $85.89 | 31,021 |
| 2019-08-07 | $93.45 | $96.95 | $92.53 | $95.39 | $86.22 | 38,357 |
| 2019-08-06 | $96.48 | $97.12 | $93.10 | $93.77 | $84.76 | 55,311 |
| 2019-08-05 | $97.50 | $97.50 | $96.21 | $96.85 | $87.54 | 41,720 |
| 2019-08-02 | $99.50 | $100.35 | $99.03 | $99.13 | $89.60 | 43,847 |
| 2019-08-01 | $99.97 | $102.06 | $99.89 | $100.24 | $90.60 | 53,845 |
| 2019-07-31 | $101.69 | $101.69 | $99.99 | $100.09 | $90.47 | 70,504 |
| 2019-07-30 | $99.94 | $103.32 | $99.13 | $101.66 | $91.89 | 62,172 |
| 2019-07-29 | $96.07 | $100.27 | $96.07 | $99.77 | $90.18 | 47,251 |
| 2019-07-26 | $99.49 | $99.49 | $95.78 | $96.32 | $87.06 | 57,130 |
| 2019-07-25 | $99.44 | $99.98 | $97.44 | $99.18 | $89.65 | 37,331 |
| 2019-07-24 | $100.13 | $101.02 | $99.43 | $100.20 | $90.57 | 46,874 |
| 2019-07-23 | $101.83 | $102.20 | $97.93 | $99.13 | $89.60 | 53,763 |
| 2019-07-22 | $104.95 | $104.95 | $101.40 | $101.71 | $91.93 | 102,438 |
| 2019-07-19 | $104.57 | $105.59 | $103.33 | $104.28 | $94.25 | 51,408 |
| 2019-07-18 | $105.51 | $106.05 | $103.09 | $104.17 | $94.16 | 51,986 |
| 2019-07-17 | $106.25 | $106.25 | $105.35 | $105.86 | $95.68 | 38,984 |
| 2019-07-16 | $106.00 | $106.99 | $105.30 | $106.40 | $96.17 | 28,490 |
| 2019-07-15 | $105.03 | $107.24 | $105.03 | $106.42 | $96.19 | 27,963 |
| 2019-07-12 | $106.23 | $106.23 | $103.89 | $105.35 | $95.22 | 23,841 |
| 2019-07-11 | $106.37 | $106.37 | $104.34 | $105.47 | $95.33 | 31,305 |
| 2019-07-10 | $108.18 | $108.18 | $104.76 | $105.63 | $95.47 | 28,379 |
| 2019-07-09 | $107.25 | $108.84 | $105.86 | $107.28 | $96.97 | 38,512 |
| 2019-07-08 | $107.89 | $108.84 | $107.11 | $107.40 | $97.07 | 35,542 |
| 2019-07-05 | $107.02 | $107.76 | $106.42 | $107.72 | $97.36 | 27,437 |
| 2019-07-03 | $106.11 | $108.53 | $106.11 | $107.41 | $97.08 | 26,449 |
| 2019-07-02 | $104.30 | $106.73 | $104.30 | $106.03 | $95.84 | 36,742 |
| 2019-07-01 | $105.75 | $106.10 | $104.21 | $104.30 | $94.27 | 28,381 |
| 2019-06-28 | $107.69 | $107.69 | $103.86 | $104.31 | $94.28 | 78,255 |
| 2019-06-27 | $107.12 | $108.54 | $106.74 | $106.83 | $96.56 | 37,362 |
| 2019-06-26 | $107.92 | $108.90 | $107.92 | $108.36 | $97.94 | 28,270 |
| 2019-06-25 | $107.28 | $108.73 | $106.88 | $107.62 | $97.27 | 67,098 |
| 2019-06-24 | $105.73 | $107.95 | $105.73 | $107.95 | $97.57 | 22,768 |
| 2019-06-21 | $107.98 | $109.18 | $105.69 | $105.70 | $95.54 | 81,972 |
| 2019-06-20 | $106.86 | $108.89 | $106.86 | $108.50 | $98.07 | 40,644 |
| 2019-06-19 | $105.50 | $105.69 | $104.37 | $105.36 | $95.23 | 39,234 |
| 2019-06-18 | $104.79 | $107.45 | $104.39 | $105.36 | $95.23 | 47,024 |
| 2019-06-17 | $105.26 | $105.45 | $103.53 | $103.53 | $93.58 | 42,309 |
| 2019-06-14 | $107.62 | $107.62 | $103.99 | $105.57 | $95.42 | 35,327 |
| 2019-06-13 | $106.31 | $108.57 | $106.31 | $108.13 | $97.73 | 75,936 |
| 2019-06-12 | $107.89 | $108.70 | $105.83 | $105.83 | $95.66 | 40,103 |
| 2019-06-11 | $105.09 | $108.40 | $104.87 | $107.93 | $97.55 | 54,080 |
| 2019-06-10 | $101.51 | $106.00 | $101.51 | $104.64 | $94.58 | 35,904 |
| 2019-06-07 | $99.56 | $102.04 | $99.33 | $101.19 | $91.46 | 60,830 |
| 2019-06-06 | $99.46 | $100.02 | $97.37 | $99.54 | $89.97 | 45,519 |
| 2019-06-05 | $97.39 | $99.75 | $97.35 | $99.43 | $89.87 | 60,912 |
| 2019-06-04 | $96.65 | $97.90 | $95.58 | $97.34 | $87.98 | 51,466 |
| 2019-06-03 | $98.29 | $98.81 | $95.72 | $96.06 | $86.83 | 59,660 |
| 2019-05-31 | $96.44 | $97.88 | $95.59 | $97.88 | $88.47 | 49,319 |
| 2019-05-30 | $100.63 | $100.77 | $99.62 | $99.73 | $90.14 | 37,833 |
| 2019-05-29 | $99.80 | $100.63 | $98.50 | $100.37 | $90.72 | 62,024 |
| 2019-05-28 | $102.29 | $103.79 | $101.26 | $101.26 | $90.10 | 60,809 |
| 2019-05-24 | $104.83 | $104.83 | $102.03 | $102.19 | $90.93 | 23,661 |
| 2019-05-23 | $102.65 | $104.97 | $102.65 | $103.78 | $92.34 | 67,758 |
| 2019-05-22 | $102.44 | $103.71 | $102.26 | $102.91 | $91.57 | 29,075 |
| 2019-05-21 | $102.37 | $102.81 | $101.58 | $102.14 | $90.88 | 27,354 |
| 2019-05-20 | $100.10 | $102.34 | $100.10 | $101.88 | $90.65 | 29,978 |
| 2019-05-17 | $99.33 | $101.68 | $99.33 | $100.50 | $89.42 | 52,044 |
| 2019-05-16 | $100.12 | $101.20 | $99.85 | $100.03 | $89.00 | 51,151 |
| 2019-05-15 | $98.44 | $101.13 | $98.44 | $100.46 | $89.39 | 37,186 |
| 2019-05-14 | $99.43 | $99.95 | $97.79 | $99.14 | $88.21 | 43,837 |
| 2019-05-13 | $96.86 | $99.35 | $96.33 | $98.76 | $87.87 | 101,826 |
| 2019-05-10 | $96.93 | $99.35 | $95.42 | $98.70 | $87.82 | 35,604 |
| 2019-05-09 | $97.52 | $97.58 | $95.90 | $96.72 | $86.06 | 50,674 |
| 2019-05-08 | $100.33 | $100.49 | $97.92 | $98.15 | $87.33 | 72,088 |
| 2019-05-07 | $98.41 | $99.50 | $96.97 | $99.41 | $88.45 | 73,244 |
| 2019-05-06 | $98.01 | $99.08 | $97.65 | $98.88 | $87.98 | 31,831 |
| 2019-05-03 | $99.68 | $100.82 | $99.30 | $99.71 | $88.72 | 32,801 |
| 2019-05-02 | $99.93 | $100.16 | $99.06 | $99.15 | $88.22 | 31,003 |
| 2019-05-01 | $101.92 | $102.24 | $99.47 | $99.92 | $88.91 | 58,231 |
| 2019-04-30 | $99.11 | $101.81 | $98.20 | $101.37 | $90.20 | 86,029 |
| 2019-04-29 | $101.16 | $101.16 | $98.30 | $98.83 | $87.94 | 89,991 |
| 2019-04-26 | $101.06 | $101.78 | $100.03 | $100.91 | $89.79 | 50,026 |
| 2019-04-25 | $101.60 | $102.26 | $101.25 | $101.75 | $90.53 | 56,992 |
| 2019-04-24 | $101.71 | $102.31 | $100.32 | $102.04 | $90.79 | 67,125 |
| 2019-04-23 | $103.39 | $103.39 | $99.04 | $101.57 | $90.37 | 89,142 |
| 2019-04-22 | $102.39 | $103.98 | $102.39 | $103.13 | $91.76 | 108,208 |
| 2019-04-18 | $104.13 | $104.53 | $102.92 | $103.24 | $91.86 | 47,127 |
| 2019-04-17 | $102.21 | $103.76 | $102.00 | $103.68 | $92.25 | 85,361 |
| 2019-04-16 | $101.23 | $102.08 | $101.06 | $102.08 | $90.83 | 54,623 |
| 2019-04-15 | $101.81 | $103.15 | $100.81 | $101.17 | $90.02 | 54,774 |
| 2019-04-12 | $101.67 | $102.08 | $100.62 | $101.29 | $90.13 | 40,648 |
| 2019-04-11 | $101.10 | $101.96 | $99.67 | $101.04 | $89.90 | 81,204 |
| 2019-04-10 | $100.96 | $102.64 | $100.66 | $101.46 | $90.28 | 116,552 |
| 2019-04-09 | $98.90 | $101.27 | $98.32 | $100.60 | $89.51 | 82,729 |
| 2019-04-08 | $97.60 | $100.74 | $97.60 | $98.89 | $87.99 | 85,102 |
| 2019-04-05 | $95.05 | $98.46 | $94.95 | $98.07 | $87.26 | 88,470 |
| 2019-04-04 | $93.15 | $95.40 | $92.70 | $95.40 | $84.88 | 102,588 |
| 2019-04-03 | $90.72 | $94.21 | $90.72 | $92.96 | $82.71 | 128,027 |
| 2019-04-02 | $91.27 | $91.27 | $90.21 | $90.72 | $80.72 | 73,992 |
| 2019-04-01 | $89.82 | $91.65 | $89.23 | $90.69 | $80.69 | 74,880 |
| 2019-03-29 | $88.79 | $89.78 | $88.30 | $88.97 | $79.16 | 120,884 |
| 2019-03-28 | $88.12 | $88.64 | $86.89 | $88.01 | $78.31 | 65,375 |
| 2019-03-27 | $89.05 | $89.51 | $88.06 | $88.12 | $78.41 | 77,795 |
| 2019-03-26 | $89.40 | $90.29 | $88.57 | $89.41 | $79.55 | 40,468 |
| 2019-03-25 | $88.14 | $90.73 | $87.97 | $88.79 | $79.00 | 91,655 |
| 2019-03-22 | $90.31 | $90.31 | $87.40 | $88.05 | $78.34 | 176,761 |
| 2019-03-21 | $91.64 | $92.29 | $90.37 | $90.58 | $80.60 | 53,427 |
| 2019-03-20 | $90.46 | $92.83 | $89.79 | $91.75 | $81.64 | 75,579 |
| 2019-03-19 | $90.39 | $91.34 | $90.06 | $90.32 | $80.36 | 65,480 |
| 2019-03-18 | $89.07 | $90.08 | $88.94 | $89.88 | $79.97 | 35,810 |
| 2019-03-15 | $86.78 | $89.46 | $86.78 | $88.63 | $78.86 | 290,036 |
| 2019-03-14 | $86.50 | $87.23 | $85.02 | $86.96 | $77.37 | 56,586 |
| 2019-03-13 | $88.09 | $88.45 | $86.10 | $86.93 | $77.35 | 67,317 |
| 2019-03-12 | $88.89 | $89.56 | $87.60 | $87.70 | $78.03 | 61,135 |
| 2019-03-11 | $88.57 | $90.09 | $88.06 | $88.76 | $78.98 | 109,329 |
| 2019-03-08 | $87.30 | $88.94 | $85.58 | $88.19 | $78.47 | 73,547 |
| 2019-03-07 | $90.32 | $90.45 | $87.83 | $87.83 | $78.15 | 62,129 |
| 2019-03-06 | $90.13 | $90.83 | $88.39 | $90.23 | $80.28 | 77,406 |
| 2019-03-05 | $93.07 | $93.07 | $90.33 | $90.67 | $80.68 | 72,716 |
| 2019-03-04 | $92.10 | $93.12 | $91.46 | $92.67 | $82.46 | 43,584 |
| 2019-03-01 | $94.03 | $94.57 | $91.37 | $91.95 | $81.81 | 63,496 |
| 2019-02-28 | $97.12 | $97.12 | $92.53 | $93.25 | $82.97 | 72,577 |
| 2019-02-27 | $97.85 | $97.85 | $95.77 | $97.05 | $86.35 | 89,538 |
| 2019-02-26 | $97.66 | $98.48 | $97.20 | $97.86 | $87.07 | 69,810 |
| 2019-02-25 | $98.34 | $98.34 | $97.20 | $97.45 | $86.71 | 73,018 |
| 2019-02-22 | $94.50 | $98.62 | $93.56 | $97.49 | $86.74 | 115,895 |
| 2019-02-21 | $91.27 | $94.00 | $90.57 | $93.45 | $83.15 | 111,997 |
| 2019-02-20 | $91.68 | $93.29 | $91.20 | $91.76 | $81.65 | 75,858 |
| 2019-02-19 | $88.11 | $91.28 | $87.88 | $91.20 | $81.15 | 64,469 |
| 2019-02-15 | $88.13 | $88.31 | $86.35 | $88.20 | $78.48 | 51,546 |
| 2019-02-14 | $86.56 | $88.59 | $85.87 | $88.18 | $78.46 | 57,677 |
| 2019-02-13 | $88.61 | $88.61 | $86.35 | $87.04 | $77.45 | 53,782 |
| 2019-02-12 | $89.68 | $89.72 | $87.30 | $88.63 | $78.86 | 65,113 |
| 2019-02-11 | $88.30 | $88.35 | $86.13 | $87.90 | $78.21 | 75,836 |
| 2019-02-08 | $90.28 | $91.77 | $88.14 | $88.42 | $78.67 | 47,040 |
| 2019-02-07 | $91.21 | $91.75 | $89.90 | $91.08 | $81.04 | 30,539 |
| 2019-02-06 | $92.41 | $93.32 | $91.66 | $91.69 | $81.58 | 39,781 |
| 2019-02-05 | $91.30 | $92.94 | $90.38 | $92.41 | $82.22 | 40,525 |
| 2019-02-04 | $89.67 | $91.19 | $89.43 | $90.64 | $80.65 | 28,544 |
| 2019-02-01 | $89.76 | $90.98 | $89.07 | $89.85 | $79.95 | 46,120 |
| 2019-01-31 | $88.56 | $91.49 | $88.56 | $90.14 | $80.20 | 70,568 |
| 2019-01-30 | $89.54 | $89.96 | $86.13 | $87.84 | $78.16 | 94,428 |
| 2019-01-29 | $89.27 | $90.13 | $88.30 | $88.35 | $78.61 | 101,924 |
| 2019-01-28 | $89.47 | $89.47 | $88.10 | $88.94 | $79.14 | 41,332 |
| 2019-01-25 | $89.66 | $90.24 | $88.89 | $89.83 | $79.93 | 70,950 |
| 2019-01-24 | $90.54 | $91.34 | $88.59 | $88.98 | $79.17 | 60,063 |
| 2019-01-23 | $90.50 | $91.37 | $88.96 | $90.00 | $80.08 | 69,776 |
| 2019-01-22 | $93.86 | $93.86 | $89.13 | $89.87 | $79.96 | 96,323 |
| 2019-01-18 | $92.44 | $94.67 | $91.89 | $93.95 | $83.59 | 63,290 |
| 2019-01-17 | $93.21 | $93.21 | $91.19 | $92.24 | $82.07 | 54,407 |
| 2019-01-16 | $93.31 | $94.47 | $92.14 | $93.08 | $82.82 | 54,557 |
| 2019-01-15 | $91.06 | $93.48 | $90.68 | $93.13 | $82.86 | 34,119 |
| 2019-01-14 | $91.36 | $92.42 | $90.25 | $90.76 | $80.76 | 44,440 |
| 2019-01-11 | $91.81 | $92.70 | $89.46 | $91.62 | $81.52 | 51,697 |
| 2019-01-10 | $89.88 | $92.06 | $88.31 | $91.95 | $81.81 | 95,329 |
| 2019-01-09 | $90.20 | $92.90 | $89.52 | $90.06 | $80.13 | 80,165 |
| 2019-01-08 | $87.68 | $91.03 | $87.68 | $90.09 | $80.16 | 66,101 |
| 2019-01-07 | $88.07 | $90.00 | $85.76 | $87.59 | $77.94 | 112,875 |
| 2019-01-04 | $83.47 | $86.84 | $83.38 | $86.37 | $76.85 | 47,767 |
| 2019-01-03 | $84.13 | $84.49 | $81.92 | $82.89 | $73.75 | 62,347 |
| 2019-01-02 | $80.73 | $84.93 | $80.73 | $84.59 | $75.27 | 53,238 |
| 2018-12-31 | $83.00 | $83.00 | $81.27 | $81.55 | $72.56 | 60,787 |
| 2018-12-28 | $83.79 | $83.79 | $82.29 | $83.04 | $73.89 | 60,861 |
| 2018-12-27 | $81.20 | $83.92 | $81.20 | $83.82 | $74.58 | 67,882 |
| 2018-12-26 | $80.41 | $82.00 | $78.85 | $81.91 | $72.88 | 67,682 |
| 2018-12-24 | $80.33 | $82.63 | $80.33 | $81.22 | $72.27 | 32,385 |
| 2018-12-21 | $80.47 | $82.33 | $78.98 | $81.03 | $72.10 | 409,737 |
| 2018-12-20 | $77.75 | $81.49 | $77.75 | $80.81 | $71.90 | 146,533 |
| 2018-12-19 | $75.82 | $78.20 | $74.29 | $77.56 | $69.01 | 158,714 |
| 2018-12-18 | $72.09 | $74.01 | $72.09 | $73.33 | $65.25 | 92,235 |
| 2018-12-17 | $70.40 | $74.06 | $70.40 | $71.84 | $63.92 | 145,606 |
| 2018-12-14 | $70.51 | $73.03 | $70.51 | $70.86 | $63.05 | 70,270 |
| 2018-12-13 | $71.20 | $72.00 | $70.56 | $71.26 | $63.41 | 70,808 |
| 2018-12-12 | $71.76 | $72.49 | $71.10 | $71.11 | $63.27 | 50,757 |
| 2018-12-11 | $71.42 | $71.50 | $69.74 | $70.56 | $62.78 | 57,991 |
| 2018-12-10 | $71.38 | $72.01 | $69.37 | $70.68 | $62.89 | 81,850 |
| 2018-12-07 | $71.79 | $73.78 | $71.44 | $71.76 | $63.85 | 54,490 |
| 2018-12-06 | $69.82 | $72.37 | $68.71 | $71.75 | $63.84 | 127,211 |
| 2018-12-04 | $71.48 | $71.82 | $70.37 | $70.58 | $62.80 | 62,661 |
| 2018-12-03 | $70.72 | $73.41 | $70.69 | $71.52 | $63.64 | 110,849 |
| 2018-11-30 | $69.87 | $69.90 | $68.42 | $69.62 | $61.95 | 61,518 |
| 2018-11-29 | $69.47 | $71.08 | $68.79 | $70.01 | $62.29 | 59,750 |
| 2018-11-28 | $67.68 | $69.21 | $67.68 | $69.21 | $61.58 | 55,983 |
| 2018-11-27 | $66.09 | $68.87 | $66.09 | $67.78 | $60.31 | 61,349 |
| 2018-11-26 | $69.54 | $70.43 | $64.45 | $65.87 | $58.61 | 97,025 |
| 2018-11-23 | $71.14 | $71.14 | $69.07 | $69.37 | $61.72 | 31,904 |
| 2018-11-21 | $71.33 | $72.09 | $70.03 | $70.27 | $62.52 | 82,415 |
| 2018-11-20 | $72.74 | $74.66 | $71.81 | $72.30 | $62.67 | 103,776 |
| 2018-11-19 | $73.69 | $73.90 | $72.84 | $73.45 | $63.67 | 40,347 |
| 2018-11-16 | $72.68 | $74.48 | $72.68 | $73.83 | $64.00 | 73,581 |
| 2018-11-15 | $71.64 | $74.36 | $71.36 | $73.05 | $63.33 | 95,720 |
| 2018-11-14 | $73.44 | $74.67 | $70.96 | $71.98 | $62.40 | 125,912 |
| 2018-11-13 | $73.85 | $73.86 | $70.89 | $72.63 | $62.96 | 112,319 |
| 2018-11-12 | $76.70 | $77.00 | $73.72 | $73.92 | $64.08 | 107,146 |
| 2018-11-09 | $79.04 | $79.17 | $72.60 | $76.81 | $66.58 | 172,899 |
| 2018-11-08 | $84.92 | $84.95 | $78.53 | $79.14 | $68.60 | 81,249 |
| 2018-11-07 | $87.60 | $88.18 | $83.92 | $85.06 | $73.74 | 92,571 |
| 2018-11-06 | $89.39 | $90.40 | $86.54 | $87.08 | $75.49 | 60,928 |
| 2018-11-05 | $85.03 | $89.59 | $85.03 | $89.42 | $77.52 | 79,841 |
| 2018-11-02 | $86.56 | $86.91 | $84.53 | $84.99 | $73.68 | 58,309 |
| 2018-11-01 | $83.39 | $86.45 | $83.31 | $86.16 | $74.69 | 93,374 |
| 2018-10-31 | $81.84 | $83.18 | $80.39 | $82.88 | $71.85 | 79,524 |
| 2018-10-30 | $86.35 | $86.35 | $79.54 | $81.39 | $70.55 | 125,154 |
| 2018-10-29 | $95.37 | $95.37 | $86.35 | $86.80 | $75.24 | 67,561 |
| 2018-10-26 | $96.08 | $96.08 | $93.26 | $94.13 | $81.60 | 49,261 |
| 2018-10-25 | $95.02 | $96.03 | $92.87 | $95.23 | $82.55 | 58,844 |
| 2018-10-24 | $97.24 | $97.46 | $93.94 | $93.94 | $81.43 | 107,217 |
| 2018-10-23 | $96.53 | $98.16 | $96.35 | $97.29 | $84.34 | 53,223 |
| 2018-10-22 | $98.72 | $98.72 | $97.25 | $98.01 | $84.96 | 63,648 |
| 2018-10-19 | $98.62 | $99.15 | $97.08 | $98.08 | $85.02 | 78,181 |
| 2018-10-18 | $102.16 | $102.16 | $96.80 | $97.80 | $84.78 | 58,546 |
| 2018-10-17 | $104.34 | $104.34 | $101.62 | $102.23 | $88.62 | 38,507 |
| 2018-10-16 | $102.12 | $105.24 | $101.27 | $104.28 | $90.40 | 36,722 |
| 2018-10-15 | $100.97 | $101.69 | $100.76 | $101.10 | $87.64 | 23,401 |
| 2018-10-12 | $102.18 | $103.88 | $99.70 | $101.23 | $87.75 | 67,212 |
| 2018-10-11 | $103.00 | $104.18 | $99.87 | $100.56 | $87.17 | 58,867 |
| 2018-10-10 | $104.90 | $104.90 | $102.73 | $103.08 | $89.36 | 41,040 |
| 2018-10-09 | $105.31 | $105.88 | $103.64 | $104.57 | $90.65 | 73,218 |
| 2018-10-08 | $106.85 | $106.91 | $105.52 | $105.84 | $91.75 | 34,423 |
| 2018-10-05 | $105.81 | $106.67 | $105.51 | $106.39 | $92.23 | 27,823 |
| 2018-10-04 | $107.77 | $107.77 | $104.21 | $105.42 | $91.39 | 40,396 |
| 2018-10-03 | $109.11 | $110.06 | $106.74 | $107.08 | $92.82 | 56,198 |
| 2018-10-02 | $110.09 | $110.51 | $107.52 | $108.46 | $94.02 | 35,108 |
| 2018-10-01 | $109.20 | $111.27 | $108.48 | $110.60 | $95.88 | 45,582 |
| 2018-09-28 | $107.45 | $109.72 | $106.62 | $109.18 | $94.65 | 144,293 |
| 2018-09-27 | $105.87 | $107.98 | $105.87 | $107.63 | $93.30 | 31,160 |
| 2018-09-26 | $103.96 | $106.81 | $103.96 | $106.23 | $92.09 | 62,470 |
| 2018-09-25 | $103.96 | $104.69 | $103.96 | $104.34 | $90.45 | 27,737 |
| 2018-09-24 | $105.19 | $105.49 | $104.29 | $104.29 | $90.41 | 59,725 |
| 2018-09-21 | $106.75 | $106.75 | $103.78 | $105.12 | $91.13 | 199,088 |
| 2018-09-20 | $106.85 | $107.04 | $105.87 | $106.54 | $92.36 | 47,776 |
| 2018-09-19 | $107.50 | $107.50 | $106.32 | $106.46 | $92.29 | 79,458 |
| 2018-09-18 | $106.13 | $107.50 | $105.82 | $107.14 | $92.88 | 48,097 |
| 2018-09-17 | $106.01 | $106.12 | $104.29 | $105.92 | $91.82 | 52,076 |
| 2018-09-14 | $107.31 | $107.50 | $105.26 | $105.99 | $91.88 | 48,666 |
| 2018-09-13 | $106.29 | $108.20 | $106.11 | $107.07 | $92.82 | 78,249 |
| 2018-09-12 | $101.96 | $106.36 | $101.54 | $105.93 | $91.83 | 81,188 |
| 2018-09-11 | $100.21 | $102.12 | $99.27 | $102.12 | $88.53 | 45,465 |
| 2018-09-10 | $101.51 | $101.89 | $100.47 | $100.77 | $87.35 | 36,752 |
| 2018-09-07 | $101.27 | $101.82 | $99.46 | $101.43 | $87.93 | 44,577 |
| 2018-09-06 | $96.19 | $101.78 | $95.74 | $101.63 | $88.10 | 66,712 |
| 2018-09-05 | $98.50 | $100.46 | $98.33 | $100.19 | $86.85 | 87,841 |
| 2018-09-04 | $103.00 | $103.00 | $98.61 | $99.31 | $86.09 | 69,306 |
| 2018-08-31 | $103.40 | $103.55 | $101.57 | $103.31 | $89.56 | 36,689 |
| 2018-08-30 | $104.20 | $104.20 | $102.62 | $103.53 | $89.75 | 55,841 |
| 2018-08-29 | $101.35 | $104.56 | $100.76 | $104.52 | $90.61 | 84,348 |
| 2018-08-28 | $102.32 | $102.81 | $101.60 | $101.85 | $88.29 | 69,523 |
| 2018-08-27 | $99.73 | $102.94 | $99.73 | $102.03 | $88.45 | 49,618 |
| 2018-08-24 | $97.32 | $99.27 | $96.70 | $98.96 | $85.79 | 56,257 |
| 2018-08-23 | $96.80 | $97.91 | $95.91 | $95.96 | $83.19 | 43,165 |
| 2018-08-22 | $93.29 | $96.90 | $92.71 | $96.86 | $83.97 | 35,654 |
| 2018-08-21 | $92.67 | $93.76 | $92.40 | $92.93 | $80.56 | 40,290 |
| 2018-08-20 | $92.37 | $93.00 | $91.40 | $92.30 | $80.01 | 45,988 |
| 2018-08-17 | $91.73 | $92.34 | $90.79 | $92.08 | $79.82 | 78,890 |
| 2018-08-16 | $93.62 | $94.48 | $93.62 | $93.89 | $79.65 | 63,771 |
| 2018-08-15 | $94.00 | $94.00 | $92.68 | $93.30 | $79.15 | 61,698 |
| 2018-08-14 | $92.91 | $94.99 | $92.91 | $94.90 | $80.51 | 82,401 |
| 2018-08-13 | $93.64 | $94.28 | $92.62 | $93.08 | $78.96 | 38,097 |
| 2018-08-10 | $95.46 | $95.46 | $93.01 | $93.48 | $79.30 | 32,868 |
| 2018-08-09 | $95.74 | $96.10 | $94.30 | $95.65 | $81.14 | 60,663 |
| 2018-08-08 | $96.60 | $97.01 | $95.30 | $95.73 | $81.21 | 34,205 |
| 2018-08-07 | $96.38 | $97.80 | $96.24 | $96.24 | $81.64 | 51,818 |
| 2018-08-06 | $97.49 | $97.49 | $96.21 | $96.32 | $81.71 | 35,577 |
| 2018-08-03 | $98.33 | $99.09 | $96.97 | $97.70 | $82.88 | 62,333 |
| 2018-08-02 | $96.79 | $99.17 | $96.79 | $97.83 | $82.99 | 80,720 |
| 2018-08-01 | $94.33 | $98.42 | $93.27 | $97.58 | $82.78 | 119,580 |
| 2018-07-31 | $98.00 | $101.43 | $94.33 | $94.55 | $80.21 | 95,233 |
| 2018-07-30 | $99.39 | $101.79 | $97.19 | $97.65 | $82.84 | 92,840 |
| 2018-07-27 | $103.02 | $103.56 | $99.28 | $99.87 | $84.72 | 61,324 |
| 2018-07-26 | $102.75 | $104.31 | $101.42 | $102.97 | $87.35 | 50,472 |
| 2018-07-25 | $103.17 | $104.12 | $102.18 | $102.84 | $87.24 | 53,428 |
| 2018-07-24 | $100.65 | $103.37 | $100.65 | $102.48 | $86.94 | 57,535 |
| 2018-07-23 | $99.47 | $100.26 | $98.52 | $100.06 | $84.88 | 57,516 |
| 2018-07-20 | $99.71 | $100.44 | $98.69 | $99.56 | $84.46 | 76,589 |
| 2018-07-19 | $99.69 | $100.12 | $97.85 | $98.45 | $83.52 | 97,394 |
| 2018-07-18 | $99.86 | $101.02 | $99.29 | $100.26 | $85.05 | 118,724 |
| 2018-07-17 | $100.02 | $100.22 | $98.82 | $99.88 | $84.73 | 80,542 |
| 2018-07-16 | $99.17 | $100.70 | $99.06 | $99.93 | $84.77 | 91,661 |
| 2018-07-13 | $99.46 | $100.23 | $98.89 | $99.71 | $84.59 | 68,501 |
| 2018-07-12 | $100.37 | $100.64 | $99.13 | $99.38 | $84.31 | 55,273 |
| 2018-07-11 | $99.71 | $100.52 | $99.30 | $99.95 | $84.79 | 62,078 |
| 2018-07-10 | $99.70 | $100.89 | $99.02 | $99.93 | $84.77 | 94,636 |
| 2018-07-09 | $99.45 | $100.20 | $98.03 | $99.67 | $84.55 | 116,032 |
| 2018-07-06 | $98.01 | $100.80 | $98.01 | $99.47 | $84.38 | 61,708 |
| 2018-07-05 | $96.24 | $98.31 | $95.04 | $98.01 | $83.14 | 63,777 |
| 2018-07-03 | $91.86 | $95.87 | $91.85 | $95.87 | $81.33 | 42,173 |
| 2018-07-02 | $92.37 | $92.83 | $89.69 | $90.85 | $77.07 | 107,409 |
| 2018-06-29 | $95.29 | $95.35 | $92.43 | $92.91 | $78.82 | 84,957 |
| 2018-06-28 | $92.85 | $95.78 | $92.69 | $95.07 | $80.65 | 79,481 |
| 2018-06-27 | $93.08 | $93.79 | $92.64 | $93.16 | $79.03 | 155,418 |
| 2018-06-26 | $93.49 | $93.59 | $92.61 | $93.25 | $79.11 | 66,255 |
| 2018-06-25 | $92.65 | $93.66 | $92.26 | $93.31 | $79.16 | 81,144 |
| 2018-06-22 | $92.35 | $93.19 | $90.61 | $92.58 | $78.54 | 49,914 |
| 2018-06-21 | $91.45 | $92.44 | $90.63 | $91.56 | $77.67 | 79,329 |
| 2018-06-20 | $90.40 | $92.21 | $89.35 | $91.48 | $77.60 | 116,442 |
| 2018-06-19 | $88.86 | $90.05 | $88.32 | $89.53 | $75.95 | 113,633 |
| 2018-06-18 | $88.27 | $89.56 | $87.53 | $89.55 | $75.97 | 81,242 |
| 2018-06-15 | $87.50 | $89.13 | $86.86 | $89.13 | $75.61 | 154,763 |
| 2018-06-14 | $87.00 | $87.67 | $87.00 | $87.25 | $74.02 | 58,910 |
| 2018-06-13 | $86.79 | $88.14 | $86.14 | $86.68 | $73.53 | 81,458 |
| 2018-06-12 | $85.56 | $87.24 | $85.56 | $85.63 | $72.64 | 59,014 |
| 2018-06-11 | $85.47 | $86.28 | $84.73 | $85.48 | $72.51 | 82,359 |
| 2018-06-08 | $84.81 | $86.04 | $82.78 | $85.87 | $72.84 | 69,071 |
| 2018-06-07 | $84.18 | $84.18 | $82.79 | $83.77 | $71.06 | 46,809 |
| 2018-06-06 | $82.97 | $84.95 | $82.97 | $84.11 | $71.35 | 86,104 |
| 2018-06-05 | $84.67 | $84.93 | $82.30 | $82.48 | $69.97 | 89,545 |
| 2018-06-04 | $84.47 | $85.17 | $84.10 | $84.51 | $71.69 | 108,866 |
| 2018-06-01 | $85.26 | $86.75 | $84.19 | $84.55 | $71.72 | 88,239 |
| 2018-05-31 | $84.33 | $85.24 | $82.64 | $85.15 | $72.23 | 151,959 |
| 2018-05-30 | $83.07 | $85.27 | $83.07 | $84.51 | $71.69 | 77,588 |
| 2018-05-29 | $84.66 | $84.78 | $82.19 | $82.68 | $70.14 | 81,310 |
| 2018-05-25 | $84.35 | $86.65 | $84.20 | $84.66 | $71.82 | 71,243 |
| 2018-05-24 | $85.87 | $86.14 | $84.02 | $84.79 | $71.93 | 75,804 |
| 2018-05-23 | $84.10 | $86.58 | $83.35 | $85.97 | $72.93 | 105,107 |
| 2018-05-22 | $85.62 | $86.65 | $83.63 | $84.13 | $71.37 | 137,697 |
| 2018-05-21 | $86.19 | $86.79 | $85.41 | $85.76 | $72.75 | 106,516 |
| 2018-05-18 | $88.91 | $88.91 | $85.48 | $85.78 | $72.77 | 150,710 |
| 2018-05-17 | $90.00 | $90.00 | $88.27 | $88.52 | $75.09 | 159,272 |
| 2018-05-16 | $92.56 | $92.84 | $89.82 | $90.29 | $76.59 | 92,620 |
| 2018-05-15 | $90.75 | $92.55 | $89.50 | $92.41 | $78.39 | 93,715 |
| 2018-05-14 | $92.72 | $92.92 | $90.80 | $91.07 | $77.26 | 38,451 |
| 2018-05-11 | $94.50 | $94.52 | $92.04 | $92.54 | $78.50 | 34,538 |
| 2018-05-10 | $92.43 | $95.24 | $92.41 | $95.20 | $79.69 | 43,217 |
| 2018-05-09 | $93.75 | $95.24 | $92.25 | $92.45 | $77.39 | 42,071 |
| 2018-05-08 | $94.91 | $94.91 | $92.25 | $93.36 | $78.15 | 78,436 |
| 2018-05-07 | $96.99 | $97.25 | $92.50 | $92.84 | $77.72 | 228,706 |
| 2018-05-04 | $98.75 | $99.24 | $96.22 | $96.49 | $80.77 | 94,146 |
| 2018-05-03 | $101.46 | $101.46 | $99.31 | $99.76 | $83.51 | 57,091 |
| 2018-05-02 | $102.36 | $103.38 | $101.34 | $101.64 | $85.08 | 74,000 |
| 2018-05-01 | $103.88 | $104.20 | $101.41 | $102.01 | $85.39 | 48,896 |
| 2018-04-30 | $105.13 | $105.13 | $103.58 | $104.17 | $87.20 | 52,546 |
| 2018-04-27 | $104.85 | $106.19 | $104.16 | $105.04 | $87.93 | 36,721 |
| 2018-04-26 | $104.76 | $105.49 | $103.55 | $105.00 | $87.89 | 33,938 |
| 2018-04-25 | $104.87 | $104.89 | $102.70 | $103.92 | $86.99 | 68,228 |
| 2018-04-24 | $105.34 | $105.79 | $104.31 | $104.88 | $87.79 | 41,339 |
| 2018-04-23 | $105.77 | $106.27 | $104.60 | $105.13 | $88.00 | 65,989 |
| 2018-04-20 | $106.58 | $106.58 | $103.65 | $105.45 | $88.27 | 84,180 |
| 2018-04-19 | $110.82 | $110.82 | $106.62 | $107.11 | $89.66 | 60,989 |
| 2018-04-18 | $110.23 | $111.60 | $109.80 | $110.48 | $92.48 | 58,167 |
| 2018-04-17 | $109.85 | $110.93 | $108.70 | $109.60 | $91.75 | 62,831 |
| 2018-04-16 | $108.77 | $108.96 | $107.80 | $108.85 | $91.12 | 41,905 |
| 2018-04-13 | $106.46 | $108.31 | $106.39 | $107.86 | $90.29 | 51,964 |
| 2018-04-12 | $106.83 | $107.05 | $105.60 | $105.85 | $88.61 | 71,238 |
| 2018-04-11 | $105.27 | $107.21 | $105.25 | $106.72 | $89.33 | 51,186 |
| 2018-04-10 | $104.15 | $105.36 | $103.80 | $105.27 | $88.12 | 65,464 |
| 2018-04-09 | $104.04 | $104.93 | $103.50 | $103.56 | $86.69 | 72,812 |
| 2018-04-06 | $102.83 | $104.95 | $102.83 | $104.03 | $87.08 | 42,268 |
| 2018-04-05 | $103.00 | $104.86 | $102.70 | $103.86 | $86.94 | 54,800 |
| 2018-04-04 | $99.10 | $103.00 | $99.10 | $102.79 | $86.04 | 129,026 |
| 2018-04-03 | $99.55 | $101.95 | $99.47 | $100.55 | $84.17 | 80,094 |
| 2018-04-02 | $100.02 | $100.57 | $98.41 | $98.93 | $82.81 | 56,071 |
| 2018-03-29 | $98.31 | $100.41 | $98.31 | $99.64 | $83.41 | 64,632 |
| 2018-03-28 | $99.48 | $99.48 | $97.83 | $98.06 | $82.09 | 58,566 |
| 2018-03-27 | $100.57 | $100.57 | $97.86 | $98.88 | $82.77 | 62,116 |
| 2018-03-26 | $97.85 | $100.80 | $97.29 | $100.03 | $83.73 | 71,865 |
| 2018-03-23 | $101.99 | $102.21 | $96.65 | $96.83 | $81.06 | 90,989 |
| 2018-03-22 | $100.73 | $102.80 | $97.68 | $101.79 | $85.21 | 70,706 |
| 2018-03-21 | $97.11 | $101.50 | $96.46 | $101.28 | $84.78 | 93,321 |
| 2018-03-20 | $99.00 | $99.50 | $96.39 | $97.01 | $81.21 | 68,104 |
| 2018-03-19 | $98.90 | $98.92 | $97.25 | $98.50 | $82.45 | 47,708 |
| 2018-03-16 | $98.63 | $99.72 | $97.71 | $98.91 | $82.80 | 184,600 |
| 2018-03-15 | $100.01 | $100.59 | $97.86 | $98.04 | $82.07 | 79,333 |
| 2018-03-14 | $101.06 | $102.05 | $99.29 | $99.63 | $83.40 | 118,976 |
| 2018-03-13 | $100.50 | $100.93 | $99.68 | $100.49 | $84.12 | 74,784 |
| 2018-03-12 | $100.00 | $100.77 | $99.17 | $100.33 | $83.99 | 72,511 |
| 2018-03-09 | $100.06 | $100.97 | $99.07 | $99.68 | $83.44 | 82,281 |
| 2018-03-08 | $98.58 | $99.86 | $98.01 | $99.80 | $83.54 | 91,551 |
| 2018-03-07 | $98.34 | $98.81 | $96.21 | $98.50 | $82.45 | 48,868 |
| 2018-03-06 | $98.55 | $99.30 | $97.97 | $98.71 | $82.63 | 48,912 |
| 2018-03-05 | $95.19 | $97.65 | $95.00 | $97.32 | $81.47 | 68,472 |
| 2018-03-02 | $97.05 | $97.05 | $94.66 | $95.98 | $80.34 | 92,649 |
| 2018-03-01 | $96.55 | $98.58 | $95.01 | $97.91 | $81.96 | 107,387 |
| 2018-02-28 | $95.18 | $97.20 | $94.39 | $96.55 | $80.82 | 112,791 |
| 2018-02-27 | $98.43 | $98.43 | $94.05 | $94.37 | $79.00 | 150,793 |
| 2018-02-26 | $100.65 | $100.97 | $97.42 | $98.45 | $82.41 | 137,865 |
| 2018-02-23 | $103.75 | $103.75 | $99.22 | $100.02 | $83.73 | 82,315 |
| 2018-02-22 | $100.83 | $103.12 | $100.80 | $102.90 | $86.14 | 58,025 |
| 2018-02-21 | $102.18 | $104.31 | $100.62 | $100.89 | $84.45 | 102,840 |
| 2018-02-20 | $101.33 | $101.33 | $99.18 | $101.12 | $84.65 | 48,015 |
| 2018-02-16 | $101.65 | $101.95 | $99.46 | $99.49 | $83.28 | 42,143 |
| 2018-02-15 | $100.28 | $102.15 | $99.60 | $101.45 | $84.92 | 64,011 |
| 2018-02-14 | $98.11 | $99.92 | $97.55 | $99.23 | $83.06 | 68,661 |
| 2018-02-13 | $99.08 | $99.08 | $97.46 | $97.86 | $81.92 | 45,488 |
| 2018-02-12 | $98.70 | $99.31 | $96.01 | $98.45 | $82.41 | 49,899 |
| 2018-02-09 | $98.03 | $98.50 | $93.81 | $96.70 | $80.95 | 98,207 |
| 2018-02-08 | $103.92 | $104.42 | $96.40 | $97.23 | $81.39 | 93,266 |
| 2018-02-07 | $100.69 | $102.87 | $100.58 | $100.87 | $84.44 | 92,840 |
| 2018-02-06 | $96.89 | $101.00 | $95.78 | $100.67 | $84.27 | 109,452 |
| 2018-02-05 | $102.60 | $103.33 | $98.53 | $98.99 | $82.86 | 51,277 |
| 2018-02-02 | $106.14 | $107.17 | $102.59 | $102.93 | $86.16 | 80,275 |
| 2018-02-01 | $104.67 | $106.44 | $104.66 | $106.43 | $89.09 | 65,414 |
| 2018-01-31 | $105.51 | $105.51 | $103.34 | $104.85 | $87.77 | 67,700 |
| 2018-01-30 | $106.51 | $106.51 | $104.09 | $104.58 | $87.54 | 37,829 |
| 2018-01-29 | $107.50 | $107.68 | $106.01 | $106.73 | $89.34 | 30,553 |
| 2018-01-26 | $108.52 | $109.11 | $106.30 | $107.45 | $89.95 | 58,294 |
| 2018-01-25 | $108.57 | $110.73 | $107.82 | $108.05 | $90.45 | 79,900 |
| 2018-01-24 | $108.17 | $109.48 | $107.35 | $108.89 | $91.15 | 75,682 |
| 2018-01-23 | $106.53 | $108.20 | $105.64 | $107.78 | $90.22 | 68,667 |
| 2018-01-22 | $108.73 | $108.73 | $104.66 | $106.39 | $89.06 | 80,652 |
| 2018-01-19 | $108.38 | $109.27 | $108.04 | $108.40 | $90.74 | 54,649 |
| 2018-01-18 | $107.19 | $108.35 | $107.11 | $107.96 | $90.37 | 43,710 |
| 2018-01-17 | $104.85 | $107.90 | $104.78 | $107.27 | $89.79 | 72,632 |
| 2018-01-16 | $103.44 | $104.53 | $102.73 | $104.18 | $87.21 | 66,473 |
| 2018-01-12 | $102.00 | $102.47 | $101.26 | $102.12 | $85.48 | 63,682 |
| 2018-01-11 | $103.21 | $103.21 | $100.76 | $101.67 | $85.11 | 57,591 |
| 2018-01-10 | $105.73 | $105.74 | $102.61 | $102.64 | $85.92 | 79,541 |
| 2018-01-09 | $107.65 | $107.65 | $105.56 | $106.05 | $88.77 | 62,734 |
| 2018-01-08 | $108.06 | $108.06 | $106.65 | $107.31 | $89.83 | 55,924 |
| 2018-01-05 | $107.06 | $107.64 | $106.09 | $107.64 | $90.10 | 70,703 |
| 2018-01-04 | $106.40 | $107.41 | $105.43 | $106.35 | $89.02 | 70,907 |
| 2018-01-03 | $104.62 | $106.05 | $104.31 | $105.95 | $88.69 | 73,710 |
| 2018-01-02 | $103.18 | $104.92 | $102.97 | $104.57 | $87.53 | 121,687 |
| 2017-12-29 | $102.14 | $104.60 | $101.42 | $102.76 | $86.02 | 73,292 |
| 2017-12-28 | $102.10 | $102.10 | $100.89 | $101.65 | $85.09 | 72,297 |
| 2017-12-27 | $101.56 | $101.72 | $100.68 | $101.46 | $84.93 | 47,325 |
| 2017-12-26 | $101.57 | $102.63 | $100.78 | $101.45 | $84.92 | 49,140 |
| 2017-12-22 | $102.11 | $102.29 | $100.81 | $101.46 | $84.93 | 51,107 |
| 2017-12-21 | $104.94 | $105.66 | $101.35 | $102.17 | $85.53 | 77,727 |
| 2017-12-20 | $104.80 | $105.44 | $104.26 | $104.75 | $87.69 | 88,202 |
| 2017-12-19 | $106.16 | $106.20 | $104.25 | $104.62 | $87.58 | 56,327 |
| 2017-12-18 | $107.18 | $108.55 | $105.32 | $106.00 | $88.73 | 118,679 |
| 2017-12-15 | $106.04 | $106.88 | $104.81 | $106.16 | $88.87 | 161,805 |
| 2017-12-14 | $106.18 | $106.81 | $105.01 | $105.93 | $88.67 | 98,275 |
| 2017-12-13 | $104.44 | $106.54 | $103.85 | $105.91 | $88.66 | 111,581 |
| 2017-12-12 | $104.49 | $105.06 | $103.09 | $104.41 | $87.40 | 68,569 |
| 2017-12-11 | $103.59 | $105.00 | $102.96 | $104.25 | $87.27 | 88,707 |
| 2017-12-08 | $104.05 | $104.05 | $102.51 | $103.26 | $86.44 | 60,144 |
| 2017-12-07 | $103.93 | $104.55 | $103.27 | $103.63 | $86.75 | 79,943 |
| 2017-12-06 | $103.20 | $103.90 | $102.29 | $103.55 | $86.68 | 72,288 |
| 2017-12-05 | $104.58 | $104.58 | $103.00 | $104.01 | $87.07 | 76,084 |
| 2017-12-04 | $104.86 | $104.86 | $103.31 | $104.44 | $87.43 | 261,138 |
| 2017-12-01 | $100.15 | $104.73 | $99.41 | $104.58 | $87.54 | 136,335 |
| 2017-11-30 | $98.74 | $100.11 | $97.88 | $99.55 | $83.33 | 177,004 |
| 2017-11-29 | $96.91 | $98.48 | $95.90 | $98.29 | $82.28 | 104,516 |
| 2017-11-28 | $97.02 | $97.46 | $94.38 | $96.90 | $81.11 | 110,484 |
| 2017-11-27 | $97.32 | $97.32 | $95.51 | $96.15 | $80.49 | 145,571 |
| 2017-11-24 | $96.98 | $97.00 | $94.39 | $96.89 | $81.11 | 63,977 |
| 2017-11-22 | $94.14 | $96.80 | $94.14 | $96.15 | $80.49 | 141,308 |
| 2017-11-21 | $92.48 | $94.81 | $92.48 | $93.98 | $78.67 | 104,413 |
| 2017-11-20 | $92.14 | $92.33 | $90.62 | $91.69 | $76.75 | 42,677 |
| 2017-11-17 | $91.07 | $91.83 | $90.22 | $91.63 | $76.70 | 45,309 |
| 2017-11-16 | $90.39 | $91.42 | $90.07 | $91.20 | $76.34 | 44,743 |
| 2017-11-15 | $88.82 | $89.88 | $87.66 | $89.66 | $75.05 | 64,765 |
| 2017-11-14 | $89.63 | $90.30 | $88.42 | $89.18 | $74.65 | 100,484 |
| 2017-11-13 | $91.62 | $91.62 | $88.56 | $89.37 | $74.81 | 125,931 |
| 2017-11-10 | $94.48 | $94.48 | $92.00 | $92.13 | $77.12 | 54,879 |
| 2017-11-09 | $95.94 | $95.94 | $93.47 | $94.31 | $78.95 | 76,659 |
| 2017-11-08 | $95.07 | $97.31 | $94.72 | $96.01 | $80.37 | 86,053 |
| 2017-11-07 | $95.92 | $96.01 | $93.95 | $94.79 | $79.35 | 66,819 |
| 2017-11-06 | $95.25 | $96.36 | $94.62 | $95.49 | $79.93 | 39,145 |
| 2017-11-03 | $94.59 | $95.50 | $90.60 | $95.21 | $79.70 | 77,531 |
| 2017-11-02 | $95.03 | $96.40 | $94.96 | $95.38 | $77.53 | 92,745 |
| 2017-11-01 | $95.79 | $95.97 | $94.83 | $94.84 | $77.10 | 74,099 |
| 2017-10-31 | $95.61 | $96.26 | $94.82 | $94.92 | $77.16 | 79,801 |
| 2017-10-30 | $95.33 | $96.20 | $94.65 | $95.40 | $77.55 | 98,445 |
| 2017-10-27 | $93.61 | $96.84 | $93.61 | $95.45 | $77.59 | 94,467 |
| 2017-10-26 | $95.31 | $96.36 | $93.09 | $93.30 | $75.84 | 87,085 |
| 2017-10-25 | $94.60 | $96.23 | $93.52 | $95.10 | $77.31 | 87,533 |
| 2017-10-24 | $94.00 | $95.18 | $93.56 | $94.51 | $76.83 | 81,041 |
| 2017-10-23 | $95.48 | $96.30 | $93.52 | $93.64 | $76.12 | 86,149 |
| 2017-10-20 | $98.12 | $98.12 | $95.60 | $96.00 | $78.04 | 49,031 |
| 2017-10-19 | $97.60 | $98.55 | $96.57 | $98.04 | $79.70 | 61,561 |
| 2017-10-18 | $99.26 | $99.26 | $97.50 | $97.93 | $79.61 | 124,443 |
| 2017-10-17 | $95.92 | $98.75 | $95.36 | $98.45 | $80.03 | 87,107 |
| 2017-10-16 | $97.29 | $97.85 | $95.86 | $96.07 | $78.10 | 65,516 |
| 2017-10-13 | $97.56 | $98.26 | $96.42 | $97.13 | $78.96 | 73,500 |
| 2017-10-12 | $98.69 | $99.52 | $96.98 | $97.38 | $79.16 | 94,244 |
| 2017-10-11 | $97.51 | $98.94 | $95.52 | $98.83 | $80.34 | 54,531 |
| 2017-10-10 | $99.00 | $99.42 | $96.42 | $96.82 | $78.71 | 66,861 |
| 2017-10-09 | $99.77 | $100.38 | $98.00 | $98.68 | $80.22 | 43,699 |
| 2017-10-06 | $101.50 | $101.68 | $99.50 | $99.58 | $80.95 | 82,923 |
| 2017-10-05 | $103.79 | $103.79 | $100.14 | $100.52 | $81.71 | 87,125 |
| 2017-10-04 | $103.78 | $103.98 | $102.10 | $103.27 | $83.95 | 49,539 |
| 2017-10-03 | $101.92 | $103.47 | $100.92 | $103.33 | $84.00 | 49,135 |
| 2017-10-02 | $102.15 | $102.53 | $101.65 | $101.87 | $82.81 | 52,826 |
| 2017-09-29 | $102.60 | $103.15 | $101.80 | $102.53 | $83.35 | 141,273 |
| 2017-09-28 | $102.50 | $103.13 | $100.83 | $102.59 | $83.40 | 58,337 |
| 2017-09-27 | $104.69 | $104.69 | $102.16 | $102.62 | $83.42 | 95,250 |
| 2017-09-26 | $107.61 | $107.61 | $104.73 | $104.84 | $85.22 | 95,023 |
| 2017-09-25 | $108.80 | $108.80 | $106.36 | $107.36 | $87.27 | 84,274 |
| 2017-09-22 | $107.00 | $108.89 | $106.67 | $108.46 | $88.17 | 57,819 |
| 2017-09-21 | $106.96 | $107.30 | $105.15 | $106.69 | $86.73 | 43,161 |
| 2017-09-20 | $106.28 | $108.13 | $105.43 | $107.11 | $87.07 | 56,345 |
| 2017-09-19 | $107.34 | $107.66 | $106.09 | $106.21 | $86.34 | 30,196 |
| 2017-09-18 | $108.21 | $108.35 | $107.12 | $107.36 | $87.27 | 26,672 |
| 2017-09-15 | $106.77 | $108.35 | $106.77 | $108.20 | $87.96 | 45,162 |
| 2017-09-14 | $106.48 | $107.23 | $106.18 | $106.83 | $86.84 | 49,473 |
| 2017-09-13 | $107.46 | $107.46 | $105.55 | $106.88 | $86.88 | 43,178 |
| 2017-09-12 | $107.55 | $107.67 | $106.38 | $107.45 | $87.35 | 58,089 |
| 2017-09-11 | $108.96 | $109.66 | $107.03 | $107.33 | $87.25 | 75,176 |
| 2017-09-08 | $110.29 | $110.29 | $107.42 | $108.33 | $88.06 | 83,337 |
| 2017-09-07 | $110.02 | $112.06 | $109.00 | $110.34 | $89.70 | 76,094 |
| 2017-09-06 | $108.19 | $109.76 | $107.81 | $108.69 | $88.35 | 35,819 |
| 2017-09-05 | $110.90 | $110.90 | $107.19 | $107.83 | $87.66 | 96,349 |
| 2017-09-01 | $111.03 | $112.28 | $109.90 | $110.91 | $90.16 | 40,722 |
| 2017-08-31 | $111.01 | $111.45 | $109.42 | $110.55 | $89.87 | 67,745 |
| 2017-08-30 | $111.53 | $112.20 | $110.27 | $110.69 | $89.98 | 45,733 |
| 2017-08-29 | $110.72 | $111.39 | $110.59 | $111.30 | $90.48 | 88,961 |
| 2017-08-28 | $111.57 | $111.95 | $110.40 | $111.22 | $90.41 | 133,480 |
| 2017-08-25 | $111.18 | $111.62 | $110.52 | $111.43 | $90.58 | 73,352 |
| 2017-08-24 | $111.48 | $111.72 | $110.08 | $110.38 | $89.73 | 26,592 |
| 2017-08-23 | $110.00 | $111.43 | $109.58 | $110.89 | $90.14 | 58,269 |
| 2017-08-22 | $110.76 | $111.80 | $110.08 | $110.52 | $89.84 | 40,977 |
| 2017-08-21 | $110.11 | $111.26 | $108.71 | $110.43 | $89.77 | 45,103 |
| 2017-08-18 | $109.51 | $111.61 | $108.44 | $110.39 | $89.74 | 54,704 |
| 2017-08-17 | $112.23 | $112.30 | $109.30 | $109.50 | $89.01 | 64,084 |
| 2017-08-16 | $112.28 | $112.95 | $110.79 | $112.22 | $91.22 | 68,149 |
| 2017-08-15 | $111.53 | $112.01 | $110.63 | $111.30 | $90.48 | 45,096 |
| 2017-08-14 | $111.00 | $112.75 | $110.62 | $111.31 | $90.48 | 68,513 |
| 2017-08-11 | $107.43 | $110.49 | $106.45 | $110.36 | $89.71 | 95,496 |
| 2017-08-10 | $110.31 | $110.99 | $109.09 | $110.41 | $89.75 | 71,974 |
| 2017-08-09 | $113.54 | $114.01 | $110.84 | $111.91 | $89.80 | 81,836 |
| 2017-08-08 | $114.70 | $114.99 | $114.17 | $114.71 | $92.05 | 23,386 |
| 2017-08-07 | $114.95 | $114.95 | $113.22 | $114.69 | $92.03 | 46,002 |
| 2017-08-04 | $114.95 | $115.16 | $114.26 | $114.92 | $92.21 | 22,652 |
| 2017-08-03 | $114.19 | $115.13 | $113.30 | $115.10 | $92.36 | 37,987 |
| 2017-08-02 | $113.22 | $114.38 | $113.18 | $114.18 | $91.62 | 49,773 |
| 2017-08-01 | $115.58 | $115.58 | $112.78 | $113.21 | $90.84 | 58,646 |
| 2017-07-31 | $114.76 | $115.07 | $112.90 | $114.60 | $91.96 | 52,357 |
| 2017-07-28 | $114.91 | $117.15 | $112.73 | $114.29 | $91.71 | 54,612 |
| 2017-07-27 | $119.00 | $119.00 | $114.57 | $115.21 | $92.45 | 39,330 |
| 2017-07-26 | $115.88 | $117.50 | $115.35 | $116.51 | $93.49 | 32,683 |
| 2017-07-25 | $119.59 | $119.87 | $116.05 | $116.41 | $93.41 | 52,276 |
| 2017-07-24 | $117.90 | $119.29 | $115.81 | $118.81 | $95.34 | 72,903 |
| 2017-07-21 | $117.10 | $117.95 | $116.65 | $117.23 | $94.07 | 36,996 |
| 2017-07-20 | $117.24 | $117.80 | $116.19 | $117.07 | $93.94 | 71,458 |
| 2017-07-19 | $118.83 | $119.10 | $115.90 | $116.63 | $93.59 | 41,065 |
| 2017-07-18 | $117.20 | $118.75 | $116.03 | $117.88 | $94.59 | 89,370 |
| 2017-07-17 | $116.24 | $117.52 | $115.41 | $117.25 | $94.08 | 64,015 |
| 2017-07-14 | $115.77 | $117.35 | $115.77 | $116.24 | $93.27 | 71,666 |
| 2017-07-13 | $114.96 | $115.77 | $114.43 | $115.48 | $92.66 | 50,713 |
| 2017-07-12 | $112.91 | $115.25 | $112.91 | $114.97 | $92.26 | 57,482 |
| 2017-07-11 | $113.52 | $113.52 | $111.38 | $111.81 | $89.72 | 56,943 |
| 2017-07-10 | $111.21 | $113.19 | $110.53 | $112.59 | $90.35 | 38,544 |
| 2017-07-07 | $109.99 | $111.57 | $106.97 | $111.15 | $89.19 | 52,655 |
| 2017-07-06 | $111.13 | $111.13 | $108.03 | $109.66 | $87.99 | 48,841 |
| 2017-07-05 | $111.40 | $111.50 | $109.69 | $110.81 | $88.92 | 38,871 |
| 2017-07-03 | $113.03 | $113.03 | $110.70 | $111.47 | $89.45 | 18,976 |
| 2017-06-30 | $114.22 | $114.44 | $112.22 | $112.30 | $90.11 | 45,020 |
| 2017-06-29 | $112.51 | $114.30 | $109.46 | $113.22 | $90.85 | 79,665 |
| 2017-06-28 | $110.43 | $113.58 | $109.88 | $113.32 | $90.93 | 47,713 |
| 2017-06-27 | $110.02 | $110.75 | $108.95 | $110.29 | $88.50 | 52,198 |
| 2017-06-26 | $110.45 | $112.30 | $107.57 | $110.48 | $88.65 | 55,931 |
| 2017-06-23 | $109.71 | $110.95 | $108.53 | $109.74 | $88.06 | 87,398 |
| 2017-06-22 | $106.91 | $110.25 | $106.85 | $109.75 | $88.07 | 42,715 |
| 2017-06-21 | $106.38 | $106.61 | $105.81 | $106.36 | $85.35 | 79,082 |
| 2017-06-20 | $107.77 | $107.79 | $106.05 | $106.13 | $85.16 | 61,771 |
| 2017-06-19 | $106.34 | $108.68 | $105.57 | $108.41 | $86.99 | 77,979 |
| 2017-06-16 | $108.36 | $109.36 | $104.60 | $105.70 | $84.82 | 213,468 |
| 2017-06-15 | $106.67 | $107.77 | $104.07 | $107.43 | $86.20 | 68,070 |
| 2017-06-14 | $105.89 | $108.13 | $105.11 | $107.92 | $86.60 | 54,609 |
| 2017-06-13 | $103.87 | $105.95 | $103.87 | $105.75 | $84.86 | 67,033 |
| 2017-06-12 | $100.98 | $103.46 | $100.95 | $103.23 | $82.83 | 54,290 |
| 2017-06-09 | $102.13 | $102.40 | $100.62 | $101.34 | $81.32 | 59,691 |
| 2017-06-08 | $102.23 | $103.11 | $101.91 | $102.01 | $81.86 | 31,679 |
| 2017-06-07 | $102.97 | $103.45 | $101.60 | $102.71 | $82.42 | 62,840 |
| 2017-06-06 | $103.63 | $104.26 | $102.01 | $102.71 | $82.42 | 26,986 |
| 2017-06-05 | $101.75 | $104.50 | $101.70 | $103.71 | $83.22 | 40,437 |
| 2017-06-02 | $101.77 | $102.31 | $100.87 | $101.77 | $81.66 | 42,676 |
| 2017-06-01 | $100.34 | $103.28 | $99.98 | $101.74 | $81.64 | 76,893 |
| 2017-05-31 | $102.40 | $103.73 | $99.27 | $100.27 | $80.46 | 166,840 |
| 2017-05-30 | $105.49 | $105.70 | $102.14 | $102.79 | $82.48 | 117,341 |
| 2017-05-26 | $105.76 | $107.48 | $105.76 | $107.08 | $85.92 | 35,625 |
| 2017-05-25 | $109.00 | $109.20 | $105.11 | $105.73 | $84.84 | 62,068 |
| 2017-05-24 | $104.91 | $108.72 | $102.72 | $108.52 | $87.08 | 55,686 |
| 2017-05-23 | $103.88 | $105.95 | $102.99 | $105.35 | $84.54 | 38,667 |
| 2017-05-22 | $108.16 | $108.96 | $103.31 | $103.68 | $83.20 | 88,584 |
| 2017-05-19 | $103.35 | $109.39 | $103.35 | $107.52 | $86.28 | 81,408 |
| 2017-05-18 | $103.79 | $105.24 | $101.22 | $102.15 | $81.97 | 87,524 |
| 2017-05-17 | $105.99 | $106.08 | $103.82 | $104.46 | $83.82 | 79,018 |
| 2017-05-16 | $107.50 | $108.23 | $107.00 | $108.17 | $86.80 | 76,067 |
| 2017-05-15 | $107.73 | $108.34 | $106.96 | $107.40 | $86.18 | 37,419 |
| 2017-05-12 | $107.37 | $107.39 | $106.43 | $107.32 | $86.12 | 55,339 |
| 2017-05-11 | $107.15 | $107.53 | $105.62 | $107.34 | $86.13 | 67,792 |
| 2017-05-10 | $104.62 | $106.84 | $104.35 | $106.79 | $85.69 | 74,892 |
| 2017-05-09 | $102.16 | $104.79 | $102.16 | $103.77 | $83.27 | 53,015 |
| 2017-05-08 | $104.31 | $104.31 | $101.70 | $102.19 | $82.00 | 66,687 |
| 2017-05-05 | $102.09 | $104.15 | $102.09 | $103.53 | $83.08 | 90,680 |
| 2017-05-04 | $103.65 | $104.88 | $101.59 | $102.05 | $81.89 | 77,314 |
| 2017-05-03 | $108.61 | $109.16 | $105.61 | $106.03 | $83.67 | 70,948 |
| 2017-05-02 | $104.06 | $110.46 | $103.42 | $110.08 | $86.87 | 112,226 |
| 2017-05-01 | $104.17 | $104.17 | $102.16 | $103.49 | $81.67 | 42,459 |
| 2017-04-28 | $101.31 | $102.99 | $100.77 | $102.89 | $81.20 | 111,220 |
| 2017-04-27 | $100.69 | $101.64 | $99.58 | $101.18 | $79.85 | 74,663 |
| 2017-04-26 | $101.07 | $101.40 | $98.62 | $99.81 | $78.77 | 148,440 |
| 2017-04-25 | $101.15 | $102.00 | $100.01 | $101.47 | $80.08 | 84,049 |
| 2017-04-24 | $102.23 | $102.23 | $100.84 | $101.25 | $79.90 | 60,467 |
| 2017-04-21 | $99.79 | $100.46 | $99.07 | $100.42 | $79.25 | 45,589 |
| 2017-04-20 | $99.68 | $100.34 | $99.24 | $99.79 | $78.75 | 47,971 |
| 2017-04-19 | $101.09 | $101.46 | $98.85 | $99.54 | $78.55 | 102,213 |
| 2017-04-18 | $101.92 | $102.03 | $100.11 | $100.18 | $79.06 | 60,670 |
| 2017-04-17 | $101.95 | $103.91 | $100.19 | $102.08 | $80.56 | 122,702 |
| 2017-04-13 | $98.63 | $100.95 | $97.07 | $100.60 | $79.39 | 44,308 |
| 2017-04-12 | $101.00 | $101.00 | $97.79 | $99.23 | $78.31 | 61,626 |
| 2017-04-11 | $101.20 | $101.98 | $99.86 | $100.97 | $79.68 | 52,123 |
| 2017-04-10 | $101.38 | $101.77 | $99.93 | $101.40 | $80.02 | 41,066 |
| 2017-04-07 | $100.18 | $101.18 | $100.14 | $100.90 | $79.63 | 58,849 |
| 2017-04-06 | $101.00 | $101.42 | $99.47 | $100.27 | $79.13 | 93,635 |
| 2017-04-05 | $100.86 | $101.63 | $100.26 | $101.01 | $79.71 | 76,695 |
| 2017-04-04 | $99.00 | $100.95 | $97.65 | $100.60 | $79.39 | 102,016 |
| 2017-04-03 | $96.99 | $100.09 | $96.99 | $99.57 | $78.58 | 49,563 |
| 2017-03-31 | $98.01 | $98.04 | $96.50 | $97.10 | $76.63 | 66,976 |
| 2017-03-30 | $96.55 | $98.90 | $96.49 | $97.92 | $77.27 | 50,079 |
| 2017-03-29 | $95.50 | $97.75 | $95.41 | $97.68 | $77.09 | 96,314 |
| 2017-03-28 | $96.00 | $97.47 | $95.61 | $95.77 | $75.58 | 72,646 |
| 2017-03-27 | $97.33 | $97.50 | $95.56 | $96.00 | $75.76 | 78,194 |
| 2017-03-24 | $95.00 | $98.40 | $94.45 | $97.76 | $77.15 | 143,632 |
| 2017-03-23 | $93.10 | $95.10 | $92.48 | $94.83 | $74.84 | 99,602 |
| 2017-03-22 | $91.48 | $93.60 | $90.78 | $93.13 | $73.49 | 74,478 |
| 2017-03-21 | $93.00 | $95.83 | $91.00 | $92.02 | $72.62 | 105,168 |
| 2017-03-20 | $91.90 | $93.20 | $91.54 | $92.64 | $73.11 | 72,016 |
| 2017-03-17 | $89.46 | $92.60 | $89.46 | $91.83 | $72.47 | 182,272 |
| 2017-03-16 | $88.69 | $91.00 | $87.29 | $89.86 | $70.91 | 61,737 |
| 2017-03-15 | $86.47 | $88.78 | $86.20 | $88.51 | $69.85 | 64,034 |
| 2017-03-14 | $87.43 | $87.43 | $86.08 | $86.47 | $68.24 | 49,732 |
| 2017-03-13 | $89.01 | $89.39 | $87.20 | $87.86 | $69.34 | 98,634 |
| 2017-03-10 | $88.95 | $89.35 | $86.35 | $88.94 | $70.19 | 41,247 |
| 2017-03-09 | $88.76 | $88.76 | $87.69 | $88.24 | $69.64 | 46,956 |
| 2017-03-08 | $91.42 | $91.42 | $88.83 | $88.92 | $70.17 | 59,305 |
| 2017-03-07 | $90.57 | $91.10 | $89.17 | $90.73 | $71.60 | 61,912 |
| 2017-03-06 | $88.72 | $90.96 | $87.61 | $90.28 | $71.25 | 54,491 |
| 2017-03-03 | $87.74 | $89.73 | $87.74 | $89.16 | $70.36 | 61,781 |
| 2017-03-02 | $88.51 | $88.58 | $86.90 | $87.27 | $68.87 | 51,400 |
| 2017-03-01 | $87.24 | $89.98 | $87.02 | $89.09 | $70.31 | 113,701 |
| 2017-02-28 | $86.36 | $87.05 | $85.12 | $86.45 | $68.22 | 51,476 |
| 2017-02-27 | $85.26 | $86.73 | $85.26 | $86.61 | $68.35 | 64,854 |
| 2017-02-24 | $87.12 | $87.12 | $83.32 | $85.06 | $67.13 | 82,351 |
| 2017-02-23 | $87.51 | $87.74 | $85.80 | $86.23 | $68.05 | 41,661 |
| 2017-02-22 | $86.80 | $87.91 | $85.36 | $87.14 | $68.77 | 62,037 |
| 2017-02-21 | $86.00 | $87.64 | $84.73 | $87.13 | $68.76 | 73,814 |
| 2017-02-17 | $83.63 | $86.56 | $82.95 | $86.19 | $68.02 | 81,073 |
| 2017-02-16 | $84.49 | $84.49 | $83.18 | $83.52 | $65.91 | 40,407 |
| 2017-02-15 | $83.85 | $84.47 | $82.36 | $84.40 | $66.61 | 66,781 |
| 2017-02-14 | $84.00 | $84.70 | $82.82 | $83.80 | $66.13 | 46,472 |
| 2017-02-13 | $84.76 | $84.88 | $83.11 | $84.23 | $66.47 | 58,459 |
| 2017-02-10 | $84.15 | $86.17 | $83.14 | $84.74 | $66.87 | 124,643 |
| 2017-02-09 | $82.40 | $84.41 | $82.25 | $83.96 | $66.26 | 103,985 |
| 2017-02-08 | $81.79 | $82.67 | $80.94 | $82.40 | $65.03 | 133,921 |
| 2017-02-07 | $79.07 | $81.30 | $79.07 | $81.18 | $64.06 | 113,262 |
| 2017-02-06 | $81.16 | $81.16 | $78.00 | $78.55 | $61.99 | 71,412 |
| 2017-02-03 | $79.00 | $80.42 | $78.65 | $80.21 | $63.30 | 77,041 |
| 2017-02-02 | $78.49 | $78.95 | $77.15 | $78.47 | $61.93 | 74,312 |
| 2017-02-01 | $77.99 | $78.66 | $77.01 | $78.43 | $61.89 | 74,451 |
| 2017-01-31 | $79.34 | $79.34 | $76.71 | $77.32 | $61.02 | 72,590 |
| 2017-01-30 | $78.74 | $80.09 | $78.65 | $79.38 | $62.64 | 79,475 |
| 2017-01-27 | $79.50 | $80.00 | $77.31 | $78.76 | $62.15 | 107,308 |
| 2017-01-26 | $79.60 | $80.72 | $78.25 | $78.64 | $62.06 | 199,931 |
| 2017-01-25 | $80.40 | $80.59 | $78.11 | $79.66 | $62.86 | 226,230 |
| 2017-01-24 | $80.48 | $80.74 | $78.71 | $80.00 | $63.13 | 157,371 |
| 2017-01-23 | $76.91 | $79.74 | $76.01 | $79.68 | $62.88 | 164,487 |
| 2017-01-20 | $73.84 | $75.50 | $72.90 | $75.38 | $59.49 | 189,083 |
| 2017-01-19 | $73.70 | $74.04 | $72.76 | $73.10 | $57.69 | 104,893 |
| 2017-01-18 | $74.62 | $75.38 | $72.52 | $72.98 | $57.59 | 132,121 |
| 2017-01-17 | $77.30 | $77.36 | $74.18 | $74.60 | $58.87 | 183,025 |
| 2017-01-13 | $73.39 | $76.41 | $73.39 | $75.94 | $59.93 | 272,361 |
| 2017-01-12 | $74.00 | $74.89 | $73.44 | $73.51 | $58.01 | 76,041 |
| 2017-01-11 | $75.47 | $75.52 | $73.04 | $73.82 | $58.26 | 104,658 |
| 2017-01-10 | $75.87 | $76.97 | $75.11 | $75.72 | $59.76 | 90,293 |
| 2017-01-09 | $78.39 | $78.39 | $75.64 | $75.92 | $59.91 | 103,819 |
| 2017-01-06 | $79.63 | $80.23 | $77.68 | $78.16 | $61.68 | 97,542 |
| 2017-01-05 | $80.17 | $81.36 | $79.43 | $79.71 | $62.90 | 103,327 |
| 2017-01-04 | $79.75 | $80.17 | $78.25 | $79.63 | $62.84 | 94,781 |
| 2017-01-03 | $83.40 | $83.40 | $79.43 | $79.78 | $62.96 | 75,015 |
| 2016-12-30 | $82.20 | $82.79 | $81.53 | $82.52 | $65.12 | 45,379 |
| 2016-12-29 | $80.73 | $83.03 | $80.73 | $82.00 | $64.71 | 44,691 |
| 2016-12-28 | $80.66 | $81.06 | $80.41 | $80.90 | $63.84 | 34,391 |
| 2016-12-27 | $80.95 | $81.40 | $80.42 | $80.60 | $63.61 | 33,279 |
| 2016-12-23 | $80.53 | $81.86 | $80.53 | $80.87 | $63.82 | 39,563 |
| 2016-12-22 | $81.17 | $81.85 | $80.45 | $80.58 | $63.59 | 51,863 |
| 2016-12-21 | $83.69 | $83.69 | $81.11 | $81.53 | $64.34 | 60,027 |
| 2016-12-20 | $84.34 | $85.32 | $83.05 | $83.44 | $65.85 | 67,259 |
| 2016-12-19 | $83.03 | $85.11 | $83.03 | $84.34 | $66.56 | 75,943 |
| 2016-12-16 | $86.39 | $86.39 | $82.55 | $83.31 | $65.75 | 205,979 |
| 2016-12-15 | $85.16 | $86.85 | $83.76 | $86.33 | $68.13 | 130,690 |
| 2016-12-14 | $87.77 | $88.71 | $85.96 | $86.03 | $67.89 | 131,695 |
| 2016-12-13 | $85.92 | $88.35 | $85.92 | $88.24 | $69.64 | 100,394 |
| 2016-12-12 | $86.47 | $87.05 | $84.52 | $85.02 | $67.09 | 56,585 |
| 2016-12-09 | $85.13 | $86.73 | $84.24 | $86.31 | $68.11 | 87,696 |
| 2016-12-08 | $83.78 | $85.68 | $82.95 | $85.58 | $67.54 | 56,883 |
| 2016-12-07 | $83.77 | $84.54 | $83.31 | $84.24 | $66.48 | 68,064 |
| 2016-12-06 | $80.76 | $83.84 | $80.76 | $83.57 | $65.95 | 156,473 |
| 2016-12-05 | $80.22 | $81.23 | $80.00 | $80.48 | $63.51 | 348,678 |
| 2016-12-02 | $82.01 | $82.75 | $79.36 | $79.65 | $62.86 | 154,915 |
| 2016-12-01 | $84.88 | $84.88 | $82.11 | $82.51 | $65.11 | 228,196 |
| 2016-11-30 | $86.80 | $86.80 | $84.95 | $85.13 | $67.18 | 141,627 |
| 2016-11-29 | $85.72 | $86.48 | $85.05 | $85.98 | $67.85 | 104,368 |
| 2016-11-28 | $86.33 | $87.18 | $85.57 | $86.00 | $67.87 | 72,342 |
| 2016-11-25 | $85.85 | $87.25 | $85.01 | $86.17 | $68.00 | 46,922 |
| 2016-11-23 | $86.90 | $87.19 | $85.25 | $86.13 | $67.97 | 95,877 |
| 2016-11-22 | $86.28 | $87.58 | $84.41 | $87.45 | $69.01 | 114,216 |
| 2016-11-21 | $85.12 | $85.95 | $85.06 | $85.51 | $67.48 | 43,542 |
| 2016-11-18 | $85.90 | $86.39 | $84.33 | $84.79 | $66.91 | 85,868 |
| 2016-11-17 | $86.53 | $86.53 | $84.89 | $85.52 | $67.49 | 94,917 |
| 2016-11-16 | $85.81 | $85.81 | $84.53 | $85.33 | $67.34 | 82,950 |
| 2016-11-15 | $83.35 | $86.44 | $82.03 | $85.75 | $67.67 | 188,116 |
| 2016-11-14 | $79.35 | $82.96 | $78.72 | $82.81 | $64.76 | 261,788 |
| 2016-11-11 | $80.84 | $81.15 | $77.46 | $78.43 | $61.33 | 244,487 |
| 2016-11-10 | $90.91 | $90.92 | $81.06 | $82.00 | $64.12 | 309,985 |
| 2016-11-09 | $91.57 | $96.95 | $89.44 | $90.87 | $71.06 | 244,592 |
| 2016-11-08 | $98.88 | $99.77 | $96.22 | $98.89 | $77.33 | 60,375 |
| 2016-11-07 | $96.70 | $99.99 | $96.62 | $98.21 | $76.80 | 136,587 |
| 2016-11-04 | $93.05 | $94.57 | $92.01 | $93.12 | $72.82 | 73,344 |
| 2016-11-03 | $92.91 | $94.11 | $92.81 | $92.99 | $72.72 | 106,542 |
| 2016-11-02 | $92.75 | $92.98 | $91.92 | $92.06 | $71.99 | 58,507 |
| 2016-11-01 | $97.18 | $97.34 | $92.17 | $93.00 | $72.73 | 140,429 |
| 2016-10-31 | $97.47 | $97.81 | $96.29 | $96.63 | $75.57 | 53,224 |
| 2016-10-28 | $99.73 | $101.01 | $95.60 | $96.72 | $75.64 | 133,709 |
| 2016-10-27 | $101.87 | $102.29 | $99.05 | $99.76 | $78.01 | 126,003 |
| 2016-10-26 | $104.93 | $104.93 | $100.83 | $100.97 | $78.96 | 96,897 |
| 2016-10-25 | $107.94 | $107.94 | $102.01 | $102.17 | $79.90 | 136,493 |
| 2016-10-24 | $106.11 | $107.99 | $104.09 | $104.65 | $81.84 | 135,552 |
| 2016-10-21 | $102.27 | $104.60 | $101.50 | $104.27 | $81.54 | 211,993 |
| 2016-10-20 | $102.52 | $103.21 | $101.76 | $102.48 | $80.14 | 37,050 |
| 2016-10-19 | $101.98 | $103.08 | $101.62 | $102.76 | $80.36 | 77,334 |
| 2016-10-18 | $100.13 | $102.36 | $98.98 | $101.95 | $79.73 | 37,788 |
| 2016-10-17 | $98.92 | $99.29 | $97.13 | $98.98 | $77.40 | 48,382 |
| 2016-10-14 | $99.60 | $100.08 | $98.30 | $98.90 | $77.34 | 53,272 |
| 2016-10-13 | $97.96 | $99.52 | $96.58 | $98.87 | $77.32 | 56,746 |
| 2016-10-12 | $99.30 | $101.77 | $98.02 | $98.98 | $77.40 | 38,245 |
| 2016-10-11 | $97.79 | $99.74 | $97.79 | $99.31 | $77.66 | 43,509 |
| 2016-10-10 | $97.79 | $99.24 | $97.79 | $98.46 | $77.00 | 109,043 |
| 2016-10-07 | $97.25 | $98.61 | $96.79 | $96.99 | $75.85 | 69,674 |
| 2016-10-06 | $97.98 | $98.49 | $96.79 | $97.39 | $76.16 | 34,361 |
| 2016-10-05 | $97.66 | $99.12 | $96.85 | $98.40 | $76.95 | 46,473 |
| 2016-10-04 | $94.82 | $97.73 | $94.82 | $97.29 | $76.08 | 81,498 |
| 2016-10-03 | $94.83 | $95.37 | $93.09 | $94.58 | $73.96 | 47,790 |
| 2016-09-30 | $93.88 | $95.92 | $93.37 | $94.97 | $74.27 | 88,020 |
| 2016-09-29 | $94.21 | $95.57 | $92.93 | $93.34 | $72.99 | 73,019 |
| 2016-09-28 | $92.87 | $94.30 | $91.71 | $94.30 | $73.74 | 49,269 |
| 2016-09-27 | $89.15 | $92.79 | $89.15 | $92.50 | $72.34 | 120,002 |
| 2016-09-26 | $90.15 | $90.42 | $89.10 | $89.24 | $69.79 | 68,836 |
| 2016-09-23 | $90.73 | $91.63 | $90.31 | $90.70 | $70.93 | 59,858 |
| 2016-09-22 | $90.23 | $91.35 | $89.44 | $91.08 | $71.23 | 45,084 |
| 2016-09-21 | $87.82 | $89.43 | $87.55 | $89.19 | $69.75 | 73,069 |
| 2016-09-20 | $89.00 | $89.00 | $87.13 | $87.61 | $68.51 | 75,769 |
| 2016-09-19 | $89.78 | $89.78 | $87.87 | $88.38 | $69.11 | 104,711 |
| 2016-09-16 | $89.93 | $90.00 | $88.75 | $89.07 | $69.65 | 93,844 |
| 2016-09-15 | $91.01 | $92.15 | $90.10 | $90.48 | $70.76 | 48,266 |
| 2016-09-14 | $92.97 | $93.09 | $89.25 | $90.55 | $70.81 | 72,323 |
| 2016-09-13 | $95.53 | $95.53 | $91.45 | $92.54 | $72.37 | 51,983 |
| 2016-09-12 | $96.12 | $96.50 | $93.65 | $95.69 | $74.83 | 96,000 |
| 2016-09-09 | $98.20 | $98.42 | $95.92 | $96.21 | $75.24 | 50,755 |
| 2016-09-08 | $101.87 | $101.87 | $99.38 | $99.39 | $77.72 | 75,881 |
| 2016-09-07 | $102.92 | $104.19 | $100.74 | $101.95 | $79.73 | 30,602 |
| 2016-09-06 | $101.66 | $102.98 | $101.36 | $102.88 | $80.45 | 40,890 |
| 2016-09-02 | $99.82 | $101.29 | $99.40 | $101.06 | $79.03 | 44,129 |
| 2016-09-01 | $99.58 | $99.90 | $98.48 | $99.47 | $77.79 | 41,798 |
| 2016-08-31 | $99.42 | $99.42 | $97.56 | $99.31 | $77.66 | 39,081 |
| 2016-08-30 | $100.49 | $100.55 | $99.08 | $99.74 | $78.00 | 25,536 |
| 2016-08-29 | $100.62 | $100.62 | $99.21 | $100.01 | $78.21 | 26,870 |
| 2016-08-26 | $103.47 | $103.78 | $99.91 | $100.46 | $78.56 | 34,670 |
| 2016-08-25 | $102.19 | $103.69 | $101.41 | $103.28 | $80.77 | 22,946 |
| 2016-08-24 | $100.80 | $102.18 | $98.82 | $102.01 | $79.77 | 27,491 |
| 2016-08-23 | $105.63 | $105.63 | $100.50 | $100.77 | $78.80 | 40,474 |
| 2016-08-22 | $105.69 | $105.69 | $103.65 | $104.74 | $81.91 | 61,694 |
| 2016-08-19 | $107.41 | $108.09 | $105.80 | $106.67 | $82.55 | 40,615 |
| 2016-08-18 | $105.95 | $108.24 | $105.67 | $108.17 | $83.71 | 57,543 |
| 2016-08-17 | $103.42 | $105.94 | $103.42 | $105.69 | $81.79 | 64,206 |
| 2016-08-16 | $104.62 | $104.62 | $103.74 | $104.02 | $80.50 | 29,178 |
| 2016-08-15 | $103.82 | $106.40 | $103.82 | $104.39 | $80.78 | 30,414 |
| 2016-08-12 | $103.73 | $104.69 | $102.71 | $103.31 | $79.95 | 64,328 |
| 2016-08-11 | $102.57 | $103.81 | $102.34 | $103.35 | $79.98 | 75,357 |
| 2016-08-10 | $100.87 | $102.96 | $100.74 | $102.55 | $79.36 | 43,420 |
| 2016-08-09 | $100.01 | $101.31 | $100.01 | $101.17 | $78.29 | 59,790 |
| 2016-08-08 | $98.58 | $100.38 | $98.58 | $99.87 | $77.29 | 68,858 |
| 2016-08-05 | $97.93 | $98.60 | $97.47 | $98.35 | $76.11 | 31,915 |
| 2016-08-04 | $97.98 | $98.51 | $97.36 | $97.82 | $75.70 | 54,746 |
| 2016-08-03 | $96.82 | $98.09 | $96.41 | $97.66 | $75.58 | 36,636 |
| 2016-08-02 | $98.15 | $98.34 | $97.00 | $97.04 | $75.10 | 73,524 |
| 2016-08-01 | $97.64 | $98.24 | $95.11 | $97.81 | $75.69 | 84,146 |
| 2016-07-29 | $99.86 | $99.86 | $97.22 | $98.27 | $76.05 | 55,853 |
| 2016-07-28 | $101.06 | $101.06 | $98.45 | $99.73 | $77.18 | 32,069 |
| 2016-07-27 | $102.27 | $102.27 | $100.25 | $100.83 | $78.03 | 21,517 |
| 2016-07-26 | $101.70 | $102.52 | $101.26 | $101.80 | $78.78 | 130,841 |
| 2016-07-25 | $106.42 | $106.42 | $101.67 | $101.67 | $78.68 | 101,931 |
| 2016-07-22 | $106.56 | $106.79 | $104.83 | $106.07 | $82.08 | 50,490 |
| 2016-07-21 | $105.10 | $106.98 | $104.02 | $106.22 | $82.20 | 41,864 |
| 2016-07-20 | $103.93 | $105.50 | $103.30 | $105.26 | $81.46 | 67,621 |
| 2016-07-19 | $103.77 | $104.31 | $103.22 | $104.16 | $80.61 | 37,393 |
| 2016-07-18 | $103.42 | $104.34 | $103.33 | $104.12 | $80.58 | 40,273 |
| 2016-07-15 | $104.76 | $104.76 | $102.77 | $103.90 | $80.41 | 58,376 |
| 2016-07-14 | $105.04 | $105.89 | $103.68 | $104.39 | $80.78 | 40,392 |
| 2016-07-13 | $104.97 | $104.97 | $103.77 | $104.21 | $80.65 | 26,526 |
| 2016-07-12 | $104.19 | $104.58 | $103.67 | $104.34 | $80.75 | 37,346 |
| 2016-07-11 | $103.45 | $103.90 | $102.41 | $103.65 | $80.21 | 31,284 |
| 2016-07-08 | $102.52 | $104.14 | $100.91 | $102.97 | $79.69 | 49,546 |
| 2016-07-07 | $99.92 | $101.64 | $99.61 | $101.33 | $78.42 | 43,287 |
| 2016-07-06 | $100.46 | $100.51 | $97.84 | $100.07 | $77.44 | 69,391 |
| 2016-07-05 | $102.71 | $102.81 | $99.38 | $100.46 | $77.74 | 75,640 |
| 2016-07-01 | $102.86 | $104.10 | $102.10 | $103.40 | $80.02 | 58,213 |
| 2016-06-30 | $100.90 | $103.23 | $100.90 | $102.63 | $79.42 | 51,392 |
| 2016-06-29 | $100.44 | $101.12 | $98.62 | $100.65 | $77.89 | 48,412 |
| 2016-06-28 | $97.57 | $99.57 | $97.05 | $99.15 | $76.73 | 45,035 |
| 2016-06-27 | $97.31 | $97.70 | $94.78 | $96.24 | $74.48 | 69,031 |
| 2016-06-24 | $98.60 | $101.13 | $98.00 | $98.04 | $75.87 | 47,766 |
| 2016-06-23 | $104.80 | $104.80 | $102.50 | $103.67 | $80.23 | 41,922 |
| 2016-06-22 | $103.57 | $103.57 | $101.18 | $101.90 | $78.86 | 45,144 |
| 2016-06-21 | $104.09 | $104.09 | $101.59 | $103.21 | $79.87 | 69,403 |
| 2016-06-20 | $99.43 | $104.31 | $98.42 | $102.73 | $79.50 | 130,368 |
| 2016-06-17 | $97.61 | $98.89 | $96.57 | $98.26 | $76.04 | 114,527 |
| 2016-06-16 | $96.63 | $97.51 | $94.66 | $97.08 | $75.13 | 56,319 |
| 2016-06-15 | $95.05 | $97.82 | $94.70 | $97.08 | $75.13 | 48,330 |
| 2016-06-14 | $96.01 | $96.01 | $93.15 | $95.76 | $74.11 | 72,577 |
| 2016-06-13 | $95.30 | $97.27 | $95.00 | $96.37 | $74.58 | 76,364 |
| 2016-06-10 | $98.46 | $98.48 | $96.54 | $97.41 | $75.38 | 60,140 |
| 2016-06-09 | $100.32 | $100.68 | $98.70 | $99.32 | $76.86 | 63,963 |
| 2016-06-08 | $100.43 | $101.53 | $100.09 | $100.69 | $77.92 | 45,270 |
| 2016-06-07 | $98.10 | $100.46 | $98.10 | $100.46 | $77.74 | 78,765 |
| 2016-06-06 | $97.27 | $99.54 | $97.24 | $97.73 | $75.63 | 37,635 |
| 2016-06-03 | $97.35 | $99.59 | $97.32 | $99.08 | $76.68 | 70,869 |
| 2016-06-02 | $98.89 | $98.89 | $95.59 | $96.82 | $74.93 | 90,390 |
| 2016-06-01 | $100.59 | $101.05 | $99.77 | $99.89 | $77.30 | 58,421 |
| 2016-05-31 | $100.35 | $102.86 | $100.35 | $100.91 | $78.09 | 80,752 |
| 2016-05-27 | $98.96 | $100.42 | $98.69 | $100.30 | $77.62 | 41,664 |
| 2016-05-26 | $99.54 | $99.67 | $98.49 | $99.07 | $76.67 | 20,217 |
| 2016-05-25 | $98.63 | $99.99 | $98.63 | $98.90 | $76.54 | 39,070 |
| 2016-05-24 | $99.06 | $99.68 | $97.46 | $98.31 | $76.08 | 51,977 |
| 2016-05-23 | $100.57 | $100.57 | $98.55 | $98.61 | $76.31 | 47,936 |
| 2016-05-20 | $99.52 | $100.68 | $99.52 | $100.31 | $77.63 | 35,289 |
| 2016-05-19 | $100.57 | $100.59 | $98.95 | $99.43 | $76.95 | 42,025 |
| 2016-05-18 | $102.00 | $102.50 | $100.50 | $100.95 | $78.12 | 109,285 |
| 2016-05-17 | $101.70 | $103.84 | $100.58 | $102.47 | $79.30 | 66,871 |
| 2016-05-16 | $99.08 | $102.81 | $99.08 | $101.97 | $78.91 | 70,545 |
| 2016-05-13 | $100.56 | $101.75 | $100.35 | $101.14 | $78.27 | 62,859 |
| 2016-05-12 | $98.78 | $102.12 | $97.35 | $100.80 | $78.01 | 88,644 |
| 2016-05-11 | $98.85 | $101.44 | $98.74 | $100.82 | $76.63 | 80,162 |
| 2016-05-10 | $97.00 | $99.09 | $96.99 | $98.77 | $75.07 | 63,333 |
| 2016-05-09 | $96.99 | $96.99 | $95.23 | $96.62 | $73.44 | 50,843 |
| 2016-05-06 | $96.11 | $97.97 | $96.11 | $97.22 | $73.89 | 64,557 |
| 2016-05-05 | $97.27 | $98.86 | $96.20 | $96.52 | $73.36 | 105,055 |
| 2016-05-04 | $97.34 | $97.82 | $96.23 | $97.53 | $74.13 | 105,464 |
| 2016-05-03 | $97.20 | $100.78 | $96.03 | $97.83 | $74.36 | 288,939 |
| 2016-05-02 | $94.31 | $98.42 | $94.31 | $98.12 | $74.58 | 164,954 |
| 2016-04-29 | $92.95 | $94.48 | $92.38 | $94.42 | $71.77 | 76,820 |
| 2016-04-28 | $91.21 | $92.72 | $90.42 | $91.35 | $69.43 | 81,827 |
| 2016-04-27 | $90.17 | $90.93 | $89.52 | $90.72 | $68.95 | 57,539 |
| 2016-04-26 | $90.90 | $91.12 | $89.84 | $90.03 | $68.43 | 75,285 |
| 2016-04-25 | $89.85 | $90.75 | $89.28 | $90.43 | $68.73 | 53,770 |
| 2016-04-22 | $88.66 | $90.80 | $88.66 | $90.04 | $68.44 | 76,113 |
| 2016-04-21 | $89.98 | $90.86 | $88.32 | $88.70 | $67.42 | 33,344 |
| 2016-04-20 | $91.70 | $93.07 | $89.91 | $90.04 | $68.44 | 68,901 |
| 2016-04-19 | $92.90 | $93.68 | $90.45 | $91.96 | $69.90 | 70,141 |
| 2016-04-18 | $90.12 | $92.11 | $89.70 | $91.74 | $69.73 | 61,469 |
| 2016-04-15 | $91.15 | $92.13 | $89.56 | $90.07 | $68.46 | 50,138 |
| 2016-04-14 | $90.82 | $92.91 | $90.82 | $91.33 | $69.42 | 65,203 |
| 2016-04-13 | $90.29 | $91.19 | $89.82 | $90.75 | $68.98 | 65,496 |
| 2016-04-12 | $91.97 | $92.11 | $89.21 | $89.25 | $67.84 | 90,133 |
| 2016-04-11 | $92.34 | $92.97 | $91.18 | $91.18 | $69.30 | 57,328 |
| 2016-04-08 | $88.73 | $91.69 | $88.73 | $90.92 | $69.11 | 130,586 |
| 2016-04-07 | $87.77 | $88.56 | $87.09 | $88.09 | $66.95 | 68,636 |
| 2016-04-06 | $87.93 | $88.41 | $87.45 | $88.12 | $66.98 | 92,705 |
| 2016-04-05 | $87.67 | $88.35 | $86.96 | $87.83 | $66.76 | 68,333 |
| 2016-04-04 | $88.17 | $89.23 | $87.94 | $88.63 | $67.36 | 81,992 |
| 2016-04-01 | $87.67 | $89.04 | $87.61 | $88.42 | $67.21 | 100,103 |
| 2016-03-31 | $88.39 | $89.44 | $87.91 | $88.71 | $67.43 | 142,870 |
| 2016-03-30 | $88.32 | $89.09 | $88.19 | $88.24 | $67.07 | 144,893 |
| 2016-03-29 | $86.68 | $88.07 | $86.25 | $87.71 | $66.67 | 93,779 |
| 2016-03-28 | $85.23 | $87.31 | $85.19 | $86.98 | $66.11 | 70,578 |
| 2016-03-24 | $84.57 | $85.59 | $84.48 | $84.74 | $64.41 | 70,101 |
| 2016-03-23 | $86.09 | $86.09 | $85.10 | $85.32 | $64.85 | 64,412 |
| 2016-03-22 | $84.54 | $86.60 | $84.54 | $86.53 | $65.77 | 84,625 |
| 2016-03-21 | $85.95 | $86.58 | $85.03 | $85.03 | $64.63 | 62,895 |
| 2016-03-18 | $86.67 | $86.98 | $84.49 | $85.88 | $65.27 | 258,721 |
| 2016-03-17 | $84.48 | $86.50 | $84.40 | $86.34 | $65.62 | 71,665 |
| 2016-03-16 | $80.63 | $83.93 | $80.63 | $83.68 | $63.60 | 60,571 |
| 2016-03-15 | $82.29 | $82.65 | $80.80 | $81.06 | $61.61 | 92,457 |
| 2016-03-14 | $82.97 | $83.97 | $82.03 | $83.32 | $63.33 | 153,013 |
| 2016-03-11 | $81.79 | $83.03 | $80.96 | $82.70 | $62.86 | 67,778 |
| 2016-03-10 | $81.76 | $81.95 | $79.43 | $81.72 | $62.11 | 76,619 |
| 2016-03-09 | $78.98 | $81.87 | $78.98 | $81.79 | $62.17 | 56,823 |
| 2016-03-08 | $78.73 | $79.02 | $77.67 | $78.61 | $59.75 | 152,793 |
| 2016-03-07 | $78.96 | $80.00 | $77.80 | $79.05 | $60.08 | 37,147 |
| 2016-03-04 | $79.59 | $81.40 | $78.91 | $79.27 | $60.25 | 64,432 |
| 2016-03-03 | $79.45 | $80.71 | $79.09 | $79.90 | $60.73 | 115,710 |
| 2016-03-02 | $79.61 | $80.40 | $79.21 | $79.38 | $60.33 | 150,298 |
| 2016-03-01 | $79.34 | $80.39 | $79.20 | $79.71 | $60.59 | 97,783 |
| 2016-02-29 | $79.71 | $80.20 | $78.56 | $78.88 | $59.95 | 58,391 |
| 2016-02-26 | $80.28 | $80.57 | $78.85 | $79.55 | $60.46 | 45,487 |
| 2016-02-25 | $77.82 | $80.04 | $77.82 | $79.99 | $60.80 | 49,206 |
| 2016-02-24 | $78.49 | $78.73 | $77.24 | $77.67 | $59.03 | 55,866 |
| 2016-02-23 | $81.59 | $81.80 | $79.08 | $79.33 | $60.30 | 90,403 |
| 2016-02-22 | $82.02 | $83.06 | $81.78 | $81.96 | $62.30 | 45,910 |
| 2016-02-19 | $82.67 | $82.71 | $80.71 | $81.46 | $61.92 | 29,623 |
| 2016-02-18 | $81.95 | $83.96 | $81.95 | $82.94 | $63.04 | 32,387 |
| 2016-02-17 | $80.52 | $83.90 | $80.38 | $82.02 | $62.34 | 60,692 |
| 2016-02-16 | $80.08 | $81.28 | $79.78 | $80.39 | $61.10 | 32,426 |
| 2016-02-12 | $77.53 | $79.83 | $77.53 | $79.73 | $60.60 | 30,154 |
| 2016-02-11 | $78.10 | $78.56 | $76.80 | $78.01 | $59.29 | 43,938 |
| 2016-02-10 | $79.41 | $80.22 | $78.71 | $78.99 | $60.04 | 28,653 |
| 2016-02-09 | $78.80 | $79.57 | $77.86 | $79.04 | $60.08 | 28,165 |
| 2016-02-08 | $80.20 | $80.38 | $78.32 | $79.39 | $60.34 | 25,194 |
| 2016-02-05 | $82.54 | $82.54 | $79.92 | $80.84 | $61.44 | 29,991 |
| 2016-02-04 | $82.03 | $83.00 | $81.75 | $82.50 | $62.71 | 37,807 |
| 2016-02-03 | $80.27 | $82.46 | $79.71 | $81.92 | $62.26 | 74,466 |
| 2016-02-02 | $81.49 | $82.70 | $79.65 | $79.85 | $60.69 | 78,992 |
| 2016-02-01 | $83.16 | $84.35 | $83.12 | $84.17 | $63.97 | 47,739 |
| 2016-01-29 | $82.27 | $84.29 | $82.27 | $84.04 | $63.88 | 77,049 |
| 2016-01-28 | $83.25 | $83.90 | $81.50 | $82.13 | $62.42 | 46,711 |
| 2016-01-27 | $80.84 | $83.59 | $80.66 | $83.16 | $63.21 | 86,607 |
| 2016-01-26 | $79.25 | $81.35 | $78.47 | $81.08 | $61.63 | 79,556 |
| 2016-01-25 | $78.20 | $80.15 | $77.40 | $78.79 | $59.89 | 68,241 |
| 2016-01-22 | $79.04 | $79.28 | $77.90 | $78.15 | $59.40 | 106,534 |
| 2016-01-21 | $77.75 | $78.58 | $76.65 | $76.79 | $58.37 | 67,373 |
| 2016-01-20 | $78.33 | $78.66 | $77.14 | $78.02 | $59.30 | 80,842 |
| 2016-01-19 | $80.60 | $80.60 | $78.06 | $78.97 | $60.02 | 62,644 |
| 2016-01-15 | $79.56 | $80.00 | $78.92 | $79.30 | $60.27 | 75,041 |
| 2016-01-14 | $81.51 | $82.41 | $80.37 | $81.31 | $61.80 | 45,604 |
| 2016-01-13 | $81.03 | $82.83 | $80.65 | $81.79 | $62.17 | 86,194 |
| 2016-01-12 | $80.70 | $81.45 | $80.33 | $80.60 | $61.26 | 64,208 |
| 2016-01-11 | $80.06 | $81.51 | $80.06 | $80.71 | $61.35 | 110,750 |
| 2016-01-08 | $80.26 | $80.74 | $79.02 | $80.06 | $60.85 | 238,718 |
| 2016-01-07 | $82.46 | $82.72 | $79.10 | $79.11 | $60.13 | 121,087 |
| 2016-01-06 | $83.02 | $84.84 | $83.00 | $83.67 | $63.59 | 70,100 |
| 2016-01-05 | $85.78 | $86.34 | $84.87 | $85.19 | $64.75 | 63,282 |
| 2016-01-04 | $86.64 | $86.64 | $84.95 | $85.68 | $65.12 | 70,475 |
| 2015-12-31 | $88.37 | $89.62 | $87.98 | $88.28 | $67.10 | 43,429 |
| 2015-12-30 | $89.99 | $89.99 | $88.25 | $88.47 | $67.24 | 47,369 |
| 2015-12-29 | $90.89 | $91.82 | $90.33 | $90.59 | $68.85 | 21,213 |
| 2015-12-28 | $90.89 | $91.79 | $90.00 | $90.65 | $68.90 | 33,777 |
| 2015-12-24 | $92.21 | $92.70 | $90.96 | $91.33 | $69.42 | 14,897 |
| 2015-12-23 | $92.97 | $93.16 | $91.55 | $92.57 | $70.36 | 23,115 |
| 2015-12-22 | $90.37 | $93.16 | $90.37 | $92.71 | $70.47 | 99,171 |
| 2015-12-21 | $93.73 | $93.73 | $89.67 | $89.76 | $68.22 | 91,500 |
| 2015-12-18 | $94.90 | $94.97 | $93.05 | $93.33 | $70.94 | 95,490 |
| 2015-12-17 | $92.24 | $95.63 | $92.24 | $94.79 | $72.05 | 61,676 |
| 2015-12-16 | $92.21 | $93.10 | $92.08 | $92.35 | $70.19 | 40,763 |
| 2015-12-15 | $89.00 | $92.41 | $89.00 | $92.08 | $69.99 | 86,984 |
| 2015-12-14 | $86.75 | $89.12 | $86.11 | $88.85 | $67.53 | 48,107 |
| 2015-12-11 | $88.85 | $89.04 | $86.21 | $86.72 | $65.91 | 73,183 |
| 2015-12-10 | $93.86 | $93.86 | $89.81 | $89.91 | $68.34 | 45,856 |
| 2015-12-09 | $92.07 | $94.25 | $91.95 | $93.25 | $70.88 | 43,872 |
| 2015-12-08 | $88.55 | $92.47 | $87.91 | $92.27 | $70.13 | 84,147 |
| 2015-12-07 | $87.91 | $89.23 | $87.53 | $89.04 | $67.68 | 106,871 |
| 2015-12-04 | $88.25 | $89.51 | $88.03 | $88.30 | $67.11 | 63,925 |
| 2015-12-03 | $90.71 | $91.64 | $87.89 | $88.00 | $66.89 | 34,607 |
| 2015-12-02 | $92.98 | $92.98 | $90.51 | $90.82 | $69.03 | 61,154 |
| 2015-12-01 | $91.24 | $93.32 | $91.14 | $92.94 | $70.64 | 47,085 |
| 2015-11-30 | $93.55 | $93.96 | $90.82 | $90.84 | $69.04 | 52,534 |
| 2015-11-27 | $93.21 | $94.67 | $93.21 | $93.84 | $71.32 | 24,710 |
| 2015-11-25 | $94.63 | $95.82 | $93.36 | $93.53 | $71.09 | 70,503 |
| 2015-11-24 | $96.00 | $96.28 | $94.55 | $94.75 | $72.02 | 72,466 |
| 2015-11-23 | $96.54 | $96.76 | $95.92 | $96.30 | $73.19 | 78,539 |
| 2015-11-20 | $94.95 | $97.05 | $94.95 | $96.58 | $73.41 | 73,831 |
| 2015-11-19 | $94.68 | $96.22 | $94.32 | $94.45 | $71.79 | 54,554 |
| 2015-11-18 | $93.64 | $95.20 | $92.56 | $94.58 | $71.89 | 82,416 |
| 2015-11-17 | $92.18 | $93.75 | $92.00 | $93.23 | $70.86 | 110,372 |
| 2015-11-16 | $92.19 | $92.72 | $91.32 | $92.05 | $69.96 | 39,904 |
| 2015-11-13 | $91.89 | $92.88 | $90.83 | $92.42 | $70.25 | 121,835 |
| 2015-11-12 | $92.50 | $93.69 | $91.42 | $92.14 | $70.03 | 37,914 |
| 2015-11-11 | $91.60 | $93.55 | $91.60 | $93.47 | $71.04 | 28,994 |
| 2015-11-10 | $92.02 | $92.60 | $90.50 | $92.00 | $69.93 | 48,743 |
| 2015-11-09 | $92.31 | $93.48 | $91.50 | $92.25 | $70.12 | 102,891 |
| 2015-11-06 | $93.74 | $93.74 | $91.34 | $92.53 | $70.33 | 41,640 |
| 2015-11-05 | $93.97 | $94.85 | $93.33 | $94.74 | $72.01 | 60,396 |
| 2015-11-04 | $93.38 | $94.68 | $93.02 | $94.58 | $71.28 | 101,169 |
| 2015-11-03 | $90.33 | $93.83 | $90.08 | $93.24 | $70.27 | 108,109 |
| 2015-11-02 | $90.55 | $92.36 | $90.36 | $90.52 | $68.22 | 64,626 |
| 2015-10-30 | $89.85 | $91.15 | $89.25 | $91.07 | $68.63 | 76,826 |
| 2015-10-29 | $88.84 | $90.45 | $88.84 | $89.44 | $67.40 | 43,773 |
| 2015-10-28 | $91.31 | $91.73 | $88.68 | $89.30 | $67.30 | 47,615 |
| 2015-10-27 | $91.48 | $91.85 | $90.82 | $91.28 | $68.79 | 52,658 |
| 2015-10-26 | $88.52 | $92.61 | $88.41 | $92.27 | $69.54 | 92,148 |
| 2015-10-23 | $92.00 | $92.10 | $86.00 | $87.76 | $66.14 | 200,324 |
| 2015-10-22 | $91.00 | $93.43 | $91.00 | $93.32 | $70.33 | 59,252 |
| 2015-10-21 | $90.74 | $91.90 | $90.42 | $90.48 | $68.19 | 44,353 |
| 2015-10-20 | $88.73 | $90.74 | $88.46 | $90.74 | $68.38 | 102,006 |
| 2015-10-19 | $89.46 | $89.54 | $88.15 | $89.08 | $67.13 | 99,533 |
| 2015-10-16 | $91.29 | $91.29 | $89.66 | $89.96 | $67.79 | 68,233 |
| 2015-10-15 | $90.43 | $91.32 | $89.84 | $91.02 | $68.59 | 55,559 |
| 2015-10-14 | $90.18 | $90.55 | $89.26 | $90.18 | $67.96 | 90,763 |
| 2015-10-13 | $88.85 | $90.61 | $88.37 | $90.11 | $67.91 | 88,567 |
| 2015-10-12 | $89.93 | $89.98 | $89.15 | $89.78 | $67.66 | 40,730 |
| 2015-10-09 | $89.70 | $90.40 | $89.35 | $89.71 | $67.61 | 124,403 |
| 2015-10-08 | $89.05 | $89.80 | $88.44 | $89.61 | $67.53 | 87,323 |
| 2015-10-07 | $88.56 | $89.49 | $88.56 | $89.30 | $67.30 | 99,835 |
| 2015-10-06 | $87.63 | $88.35 | $87.31 | $88.14 | $66.42 | 89,312 |
| 2015-10-05 | $87.95 | $88.27 | $87.42 | $87.70 | $66.09 | 55,835 |
| 2015-10-02 | $86.46 | $87.89 | $85.40 | $87.46 | $65.91 | 45,979 |
| 2015-10-01 | $86.90 | $87.55 | $86.37 | $86.93 | $65.51 | 62,627 |
| 2015-09-30 | $85.74 | $87.10 | $83.82 | $86.84 | $65.44 | 155,382 |
| 2015-09-29 | $85.21 | $85.41 | $82.55 | $83.59 | $62.99 | 95,454 |
| 2015-09-28 | $85.33 | $86.25 | $84.90 | $85.19 | $64.20 | 80,128 |
| 2015-09-25 | $87.55 | $87.55 | $85.95 | $86.15 | $64.92 | 48,621 |
| 2015-09-24 | $85.06 | $87.25 | $84.90 | $87.12 | $65.65 | 100,238 |
| 2015-09-23 | $87.27 | $87.27 | $85.69 | $86.11 | $64.89 | 186,387 |
| 2015-09-22 | $87.17 | $87.55 | $86.73 | $87.25 | $65.75 | 94,510 |
| 2015-09-21 | $89.25 | $89.35 | $87.34 | $88.19 | $66.46 | 67,475 |
| 2015-09-18 | $89.00 | $89.68 | $88.68 | $88.73 | $66.87 | 79,314 |
| 2015-09-17 | $89.51 | $90.33 | $88.13 | $89.19 | $67.21 | 102,780 |
| 2015-09-16 | $88.50 | $90.23 | $88.35 | $89.86 | $67.72 | 70,714 |
| 2015-09-15 | $88.22 | $88.50 | $86.58 | $88.35 | $66.58 | 96,583 |
| 2015-09-14 | $86.68 | $88.55 | $86.68 | $87.70 | $66.09 | 86,271 |
| 2015-09-11 | $85.75 | $86.84 | $84.35 | $86.84 | $65.44 | 219,921 |
| 2015-09-10 | $85.35 | $86.80 | $83.72 | $85.05 | $64.09 | 127,788 |
| 2015-09-09 | $86.22 | $87.19 | $85.01 | $85.19 | $64.20 | 81,415 |
| 2015-09-08 | $83.90 | $85.96 | $83.83 | $85.66 | $64.55 | 51,824 |
| 2015-09-04 | $83.05 | $83.59 | $81.63 | $82.80 | $62.40 | 62,723 |
| 2015-09-03 | $82.23 | $83.80 | $82.15 | $83.48 | $62.91 | 47,132 |
| 2015-09-02 | $82.18 | $82.93 | $81.06 | $82.18 | $61.93 | 70,253 |
| 2015-09-01 | $82.26 | $83.95 | $80.74 | $81.68 | $61.56 | 172,848 |
| 2015-08-31 | $80.09 | $84.26 | $79.12 | $83.64 | $63.03 | 146,361 |
| 2015-08-28 | $79.49 | $81.16 | $79.01 | $80.59 | $60.73 | 111,174 |
| 2015-08-27 | $76.98 | $79.72 | $76.19 | $79.50 | $59.91 | 147,000 |
| 2015-08-26 | $75.64 | $76.29 | $73.90 | $75.38 | $56.81 | 86,894 |
| 2015-08-25 | $74.15 | $75.50 | $72.90 | $74.62 | $56.23 | 115,968 |
Grupo Aeroportuario Del Pacifico SAB de CV (PAC) News Headlines
Recent Grupo Aeroportuario Del Pacifico SAB de CV (PAC) News
Similar Companies to Grupo Aeroportuario Del Pacifico SAB de CV (PAC) in the Airports & Air Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Corporacion America Airports S.A. | CAAP | Airports & Air Services | Industrials | 50,000 |
| Grupo Aeroportuario del Centro Norte S.A.B de C.V. | OMAB | Airports & Air Services | Industrials | 7,281 |
| Grupo Aeroportuario Del Pacifico SAB de CV | PAC | Airports & Air Services | Industrials | 6,000 |
| Atlas Air Worldwide Holdings Inc | AAWW | Airports & Air Services | Industrials | 4,000 |
| Aercap Holdings N.V. | AER | Airports & Air Services | Industrials | 2,814 |
| Grupo Aeroportuario Del Sureste S.A. | ASR | Airports & Air Services | Industrials | 845 |
| Macquarie Infrastructure Holdings LLC | MIC | Airports & Air Services | Industrials | 600 |
| Wheels Up Experience Inc - Class A | UP | Airports & Air Services | Industrials | 130 |
| Blade Air Mobility Inc - Class A | BLDE | Airports & Air Services | Industrials | 0 |