Polaris Inc (PII) Exchange: NYSE
Data as of May 9, 2025
$36.37 ($0.83) 2.34%
Polaris Inc - Daily Information
Click for more stock information on Polaris Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $35.73 |
| Previous Close | $36.37 |
| High | $36.97 |
| Low | $35.42 |
| Adjusted Open | $35.73 |
| Previous Adjusted Close | $36.37 |
| Adjusted High | $36.97 |
| Adjusted Low | $35.42 |
About Polaris Inc (PII)
Polaris Inc is an American manufacturer of off-road vehicles, snowmobiles, motorcycles, and ATVs. The company is headquartered in Medina, Minnesota, and was founded in 1954 by Allan Hetteen and Edgar Hetteen. Polaris has created the revolutionary off-road products that defined the industry and continues to push the boundaries of innovation and performance. Polarisâ success has been driven by an aggressive culture of growth, an evolving product line, and a commitment to providing the customer with the best off-road products. Polaris has grown from a small family business to a global leader in off-road motorsports, with a workforce of more than 7500 people in over 50 countries.
Invest in Polaris Inc (PII)
Historical Stock Data for Polaris Inc (PII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $35.73 | $36.97 | $35.42 | $36.37 | $36.37 | 1,810,709 |
| 2025-05-08 | $34.11 | $36.05 | $33.23 | $35.54 | $35.54 | 2,056,088 |
| 2025-05-07 | $33.92 | $34.51 | $33.52 | $33.70 | $33.70 | 1,312,035 |
| 2025-05-06 | $33.45 | $34.50 | $33.00 | $33.72 | $33.72 | 1,356,553 |
| 2025-05-05 | $34.26 | $34.64 | $33.62 | $33.92 | $33.92 | 1,237,092 |
| 2025-05-02 | $35.22 | $35.56 | $34.24 | $34.83 | $34.83 | 1,138,736 |
| 2025-05-01 | $34.01 | $34.98 | $33.61 | $34.72 | $34.72 | 1,813,633 |
| 2025-04-30 | $33.55 | $34.04 | $31.85 | $33.96 | $33.96 | 3,276,443 |
| 2025-04-29 | $36.23 | $37.94 | $31.56 | $33.83 | $33.83 | 4,021,229 |
| 2025-04-28 | $34.34 | $34.99 | $33.00 | $33.74 | $33.74 | 2,386,260 |
| 2025-04-25 | $35.17 | $35.98 | $33.93 | $34.36 | $34.36 | 1,196,309 |
| 2025-04-24 | $34.53 | $35.30 | $34.02 | $35.21 | $35.21 | 1,326,027 |
| 2025-04-23 | $35.44 | $36.72 | $33.65 | $34.03 | $34.03 | 1,858,271 |
| 2025-04-22 | $33.12 | $34.36 | $32.95 | $34.33 | $34.33 | 1,561,937 |
| 2025-04-21 | $32.74 | $33.12 | $31.40 | $33.01 | $33.01 | 1,887,617 |
| 2025-04-17 | $32.37 | $33.48 | $32.25 | $33.18 | $33.18 | 1,575,328 |
| 2025-04-16 | $32.85 | $33.79 | $32.14 | $32.36 | $32.36 | 1,435,233 |
| 2025-04-15 | $33.80 | $34.15 | $32.58 | $32.95 | $32.95 | 2,017,571 |
| 2025-04-14 | $34.75 | $35.02 | $32.34 | $34.02 | $34.02 | 2,222,258 |
| 2025-04-11 | $33.01 | $34.30 | $32.11 | $34.24 | $34.24 | 2,451,772 |
| 2025-04-10 | $35.67 | $36.19 | $32.58 | $33.40 | $33.40 | 2,760,029 |
| 2025-04-09 | $31.51 | $37.26 | $30.92 | $36.68 | $36.68 | 3,628,018 |
| 2025-04-08 | $36.02 | $36.31 | $31.60 | $31.97 | $31.97 | 2,292,899 |
| 2025-04-07 | $35.01 | $37.39 | $34.13 | $35.00 | $35.00 | 2,705,919 |
| 2025-04-04 | $34.75 | $37.27 | $33.61 | $36.71 | $36.71 | 2,884,930 |
| 2025-04-03 | $39.92 | $40.15 | $36.05 | $36.14 | $36.14 | 2,750,412 |
| 2025-04-02 | $40.96 | $42.94 | $40.96 | $42.61 | $42.61 | 792,105 |
| 2025-04-01 | $41.03 | $41.62 | $40.16 | $41.37 | $41.37 | 1,086,549 |
| 2025-03-31 | $40.87 | $41.18 | $40.26 | $40.94 | $40.94 | 1,623,737 |
| 2025-03-28 | $42.81 | $42.95 | $40.89 | $41.38 | $41.38 | 900,085 |
| 2025-03-27 | $42.91 | $43.59 | $42.54 | $43.23 | $43.23 | 736,119 |
| 2025-03-26 | $41.65 | $43.00 | $41.47 | $42.96 | $42.96 | 1,199,805 |
| 2025-03-25 | $43.20 | $43.20 | $41.34 | $41.62 | $41.62 | 754,013 |
| 2025-03-24 | $42.17 | $43.50 | $42.14 | $42.93 | $42.93 | 921,275 |
| 2025-03-21 | $41.69 | $42.36 | $41.02 | $41.99 | $41.99 | 2,625,868 |
| 2025-03-20 | $39.89 | $42.72 | $39.29 | $42.14 | $42.14 | 1,868,057 |
| 2025-03-19 | $42.72 | $43.49 | $42.10 | $42.56 | $42.56 | 1,125,407 |
| 2025-03-18 | $44.06 | $44.06 | $42.00 | $42.61 | $42.61 | 1,145,674 |
| 2025-03-17 | $41.87 | $44.15 | $41.87 | $44.01 | $44.01 | 1,473,324 |
| 2025-03-14 | $43.28 | $43.28 | $41.93 | $42.33 | $42.33 | 1,401,707 |
| 2025-03-13 | $43.71 | $45.15 | $41.19 | $42.23 | $42.23 | 2,087,683 |
| 2025-03-12 | $44.46 | $44.76 | $42.44 | $44.43 | $44.43 | 2,106,823 |
| 2025-03-11 | $47.08 | $47.37 | $43.37 | $44.43 | $44.43 | 2,017,636 |
| 2025-03-10 | $47.34 | $49.13 | $47.23 | $47.45 | $47.45 | 2,229,257 |
| 2025-03-07 | $45.09 | $48.22 | $44.98 | $47.51 | $47.51 | 2,670,740 |
| 2025-03-06 | $41.09 | $45.32 | $40.75 | $44.97 | $44.97 | 2,293,574 |
| 2025-03-05 | $41.32 | $41.65 | $39.79 | $41.23 | $41.23 | 2,076,485 |
| 2025-03-04 | $42.05 | $42.55 | $40.90 | $40.90 | $40.90 | 1,925,607 |
| 2025-03-03 | $44.81 | $45.26 | $42.60 | $42.75 | $42.75 | 2,017,356 |
| 2025-02-28 | $44.94 | $46.04 | $44.56 | $44.92 | $44.92 | 1,519,867 |
| 2025-02-27 | $46.13 | $46.53 | $44.70 | $44.85 | $44.85 | 1,126,272 |
| 2025-02-26 | $47.58 | $47.58 | $45.86 | $46.43 | $46.43 | 1,420,138 |
| 2025-02-25 | $46.06 | $47.50 | $45.40 | $47.18 | $47.18 | 1,309,347 |
| 2025-02-24 | $46.26 | $47.45 | $45.48 | $46.00 | $46.00 | 1,618,208 |
| 2025-02-21 | $46.11 | $46.73 | $45.14 | $46.53 | $46.53 | 2,525,572 |
| 2025-02-20 | $46.49 | $47.30 | $45.23 | $45.86 | $45.86 | 1,205,918 |
| 2025-02-19 | $45.92 | $47.25 | $45.07 | $46.37 | $46.37 | 1,225,050 |
| 2025-02-18 | $45.20 | $46.40 | $45.00 | $46.25 | $46.25 | 1,346,062 |
| 2025-02-14 | $44.82 | $46.20 | $44.63 | $45.08 | $45.08 | 869,999 |
| 2025-02-13 | $44.65 | $45.22 | $44.21 | $44.40 | $44.40 | 1,003,153 |
| 2025-02-12 | $43.43 | $44.29 | $42.85 | $44.13 | $44.13 | 1,499,559 |
| 2025-02-11 | $44.21 | $44.82 | $44.04 | $44.39 | $44.39 | 1,040,589 |
| 2025-02-10 | $44.76 | $45.01 | $43.96 | $44.65 | $44.65 | 1,304,085 |
| 2025-02-07 | $45.31 | $45.37 | $43.69 | $44.38 | $44.38 | 1,497,867 |
| 2025-02-06 | $45.88 | $46.53 | $45.06 | $45.36 | $45.36 | 1,249,533 |
| 2025-02-05 | $45.16 | $46.16 | $44.51 | $45.28 | $45.28 | 1,875,623 |
| 2025-02-04 | $43.88 | $45.96 | $43.88 | $45.72 | $45.72 | 2,776,699 |
| 2025-02-03 | $45.95 | $47.12 | $43.20 | $43.70 | $43.70 | 6,340,389 |
| 2025-01-31 | $49.31 | $51.07 | $47.53 | $47.70 | $47.70 | 3,177,026 |
| 2025-01-30 | $49.63 | $51.35 | $48.73 | $49.04 | $49.04 | 2,706,567 |
| 2025-01-29 | $51.51 | $51.63 | $48.44 | $48.78 | $48.78 | 2,849,481 |
| 2025-01-28 | $54.30 | $54.91 | $51.17 | $51.34 | $51.34 | 3,999,675 |
| 2025-01-27 | $54.91 | $56.59 | $54.12 | $56.52 | $56.52 | 2,956,534 |
| 2025-01-24 | $54.18 | $54.79 | $53.44 | $53.83 | $53.83 | 1,490,336 |
| 2025-01-23 | $53.43 | $54.58 | $52.62 | $54.23 | $54.23 | 1,225,557 |
| 2025-01-22 | $54.70 | $54.80 | $53.70 | $53.76 | $53.76 | 1,601,041 |
| 2025-01-21 | $55.25 | $55.89 | $53.91 | $55.04 | $55.04 | 1,842,853 |
| 2025-01-17 | $57.81 | $58.05 | $54.84 | $55.49 | $55.49 | 1,661,131 |
| 2025-01-16 | $55.96 | $57.59 | $55.33 | $57.25 | $57.25 | 1,270,471 |
| 2025-01-15 | $57.38 | $57.45 | $55.90 | $56.26 | $56.26 | 1,047,709 |
| 2025-01-14 | $55.99 | $56.36 | $54.54 | $55.63 | $55.63 | 1,002,791 |
| 2025-01-13 | $54.07 | $55.56 | $53.38 | $55.56 | $55.56 | 1,388,426 |
| 2025-01-10 | $54.86 | $54.94 | $52.77 | $54.19 | $54.19 | 1,529,591 |
| 2025-01-08 | $57.00 | $57.36 | $55.20 | $55.42 | $55.42 | 1,224,730 |
| 2025-01-07 | $58.38 | $58.69 | $57.13 | $58.11 | $58.11 | 785,228 |
| 2025-01-06 | $58.46 | $59.65 | $58.13 | $58.36 | $58.36 | 825,568 |
| 2025-01-03 | $56.41 | $57.90 | $55.72 | $57.86 | $57.86 | 634,371 |
| 2025-01-02 | $58.22 | $58.52 | $56.03 | $56.38 | $56.38 | 653,856 |
| 2024-12-31 | $57.51 | $58.25 | $57.21 | $57.62 | $57.62 | 885,225 |
| 2024-12-30 | $57.00 | $57.63 | $56.19 | $57.16 | $57.16 | 1,005,739 |
| 2024-12-27 | $57.11 | $57.50 | $56.31 | $57.43 | $57.43 | 709,118 |
| 2024-12-26 | $56.66 | $57.52 | $56.25 | $57.33 | $57.33 | 661,743 |
| 2024-12-24 | $56.50 | $57.12 | $55.55 | $57.12 | $57.12 | 431,462 |
| 2024-12-23 | $57.48 | $58.22 | $55.99 | $56.74 | $56.74 | 933,169 |
| 2024-12-20 | $56.98 | $60.06 | $56.70 | $57.86 | $57.86 | 3,209,829 |
| 2024-12-19 | $58.00 | $59.25 | $56.85 | $56.93 | $56.93 | 955,288 |
| 2024-12-18 | $60.70 | $61.49 | $58.05 | $58.18 | $58.18 | 1,206,107 |
| 2024-12-17 | $60.90 | $62.22 | $60.08 | $60.79 | $60.79 | 832,748 |
| 2024-12-16 | $62.65 | $62.83 | $60.69 | $61.17 | $61.17 | 1,156,957 |
| 2024-12-13 | $64.43 | $64.43 | $62.18 | $63.10 | $63.10 | 960,826 |
| 2024-12-12 | $65.04 | $65.10 | $63.29 | $64.65 | $64.65 | 863,312 |
| 2024-12-11 | $66.62 | $67.51 | $64.58 | $65.16 | $65.16 | 1,336,322 |
| 2024-12-10 | $65.98 | $66.84 | $64.35 | $66.01 | $66.01 | 666,105 |
| 2024-12-09 | $63.92 | $66.59 | $63.64 | $66.25 | $66.25 | 1,183,434 |
| 2024-12-06 | $64.84 | $66.76 | $63.23 | $63.63 | $63.63 | 805,765 |
| 2024-12-05 | $65.75 | $67.00 | $63.45 | $63.68 | $63.68 | 1,159,961 |
| 2024-12-04 | $67.01 | $67.25 | $65.48 | $65.54 | $65.54 | 931,568 |
| 2024-12-03 | $67.85 | $68.23 | $66.76 | $67.43 | $67.43 | 691,440 |
| 2024-12-02 | $68.27 | $68.92 | $67.35 | $67.85 | $67.85 | 601,926 |
| 2024-11-29 | $68.37 | $69.40 | $68.37 | $69.00 | $69.00 | 321,790 |
| 2024-11-27 | $68.32 | $69.24 | $68.04 | $68.27 | $68.27 | 847,183 |
| 2024-11-26 | $70.05 | $70.53 | $67.30 | $67.51 | $67.51 | 859,635 |
| 2024-11-25 | $68.95 | $73.53 | $68.95 | $71.21 | $71.21 | 1,438,570 |
| 2024-11-22 | $67.38 | $68.62 | $67.25 | $67.95 | $67.95 | 514,873 |
| 2024-11-21 | $65.38 | $67.08 | $65.08 | $66.92 | $66.92 | 571,884 |
| 2024-11-20 | $65.30 | $65.74 | $64.56 | $65.22 | $65.22 | 472,525 |
| 2024-11-19 | $66.00 | $66.85 | $65.57 | $65.84 | $65.84 | 460,963 |
| 2024-11-18 | $66.34 | $67.25 | $66.00 | $66.70 | $66.70 | 573,307 |
| 2024-11-15 | $67.27 | $67.48 | $66.28 | $66.82 | $66.82 | 654,364 |
| 2024-11-14 | $67.78 | $68.59 | $66.77 | $67.20 | $67.20 | 581,081 |
| 2024-11-13 | $66.55 | $68.30 | $66.55 | $67.51 | $67.51 | 818,271 |
| 2024-11-12 | $68.10 | $68.53 | $66.06 | $66.20 | $66.20 | 954,059 |
| 2024-11-11 | $69.32 | $69.71 | $68.54 | $68.63 | $68.63 | 613,661 |
| 2024-11-08 | $69.50 | $69.67 | $68.45 | $68.93 | $68.93 | 894,540 |
| 2024-11-07 | $71.85 | $72.00 | $69.60 | $69.78 | $69.78 | 735,317 |
| 2024-11-06 | $73.10 | $73.81 | $69.52 | $71.47 | $71.47 | 1,163,152 |
| 2024-11-05 | $70.13 | $71.33 | $69.50 | $71.33 | $71.33 | 504,443 |
| 2024-11-04 | $70.88 | $71.65 | $70.43 | $70.84 | $70.84 | 405,858 |
| 2024-11-01 | $70.17 | $71.07 | $70.00 | $70.40 | $70.40 | 491,420 |
| 2024-10-31 | $72.53 | $72.53 | $69.82 | $69.91 | $69.91 | 703,449 |
| 2024-10-30 | $73.48 | $74.75 | $71.81 | $72.09 | $72.09 | 643,659 |
| 2024-10-29 | $73.22 | $74.64 | $72.84 | $73.61 | $73.61 | 582,731 |
| 2024-10-28 | $71.59 | $74.28 | $71.59 | $74.05 | $74.05 | 1,286,287 |
| 2024-10-25 | $71.02 | $72.53 | $70.90 | $71.25 | $71.25 | 748,138 |
| 2024-10-24 | $69.40 | $70.88 | $68.59 | $70.75 | $70.75 | 829,342 |
| 2024-10-23 | $71.76 | $72.68 | $69.36 | $69.68 | $69.68 | 1,501,033 |
| 2024-10-22 | $80.00 | $80.00 | $71.18 | $72.22 | $72.22 | 3,112,850 |
| 2024-10-21 | $82.08 | $82.73 | $80.15 | $80.19 | $80.19 | 868,477 |
| 2024-10-18 | $83.26 | $83.31 | $82.32 | $82.55 | $82.55 | 404,371 |
| 2024-10-17 | $82.76 | $82.82 | $81.66 | $82.60 | $82.60 | 445,778 |
| 2024-10-16 | $82.64 | $84.08 | $82.64 | $83.11 | $83.11 | 690,653 |
| 2024-10-15 | $81.36 | $83.85 | $81.15 | $81.40 | $81.40 | 509,806 |
| 2024-10-14 | $80.52 | $81.65 | $79.66 | $81.33 | $81.33 | 365,869 |
| 2024-10-11 | $80.33 | $82.06 | $80.32 | $80.94 | $80.94 | 393,626 |
| 2024-10-10 | $79.06 | $80.88 | $78.67 | $80.31 | $80.31 | 425,451 |
| 2024-10-09 | $79.01 | $80.28 | $78.99 | $80.25 | $80.25 | 578,557 |
| 2024-10-08 | $79.49 | $79.82 | $78.72 | $79.18 | $79.18 | 516,780 |
| 2024-10-07 | $81.73 | $82.05 | $78.74 | $79.73 | $79.73 | 711,273 |
| 2024-10-04 | $82.92 | $83.07 | $81.75 | $82.25 | $82.25 | 347,818 |
| 2024-10-03 | $81.25 | $82.11 | $80.18 | $81.85 | $81.85 | 442,972 |
| 2024-10-02 | $82.44 | $82.88 | $81.38 | $81.75 | $81.75 | 406,684 |
| 2024-10-01 | $82.72 | $83.46 | $81.65 | $82.77 | $82.77 | 420,897 |
| 2024-09-30 | $84.60 | $84.92 | $83.21 | $83.24 | $83.24 | 448,127 |
| 2024-09-27 | $85.73 | $86.51 | $84.25 | $84.95 | $84.95 | 497,634 |
| 2024-09-26 | $85.23 | $86.25 | $84.28 | $84.52 | $84.52 | 386,311 |
| 2024-09-25 | $85.01 | $85.38 | $83.20 | $83.39 | $83.39 | 371,113 |
| 2024-09-24 | $83.50 | $84.99 | $83.09 | $84.95 | $84.95 | 530,666 |
| 2024-09-23 | $84.76 | $84.76 | $82.16 | $82.66 | $82.66 | 606,639 |
| 2024-09-20 | $85.73 | $85.73 | $83.36 | $84.33 | $84.33 | 1,113,065 |
| 2024-09-19 | $85.55 | $85.90 | $84.37 | $85.86 | $85.86 | 425,184 |
| 2024-09-18 | $84.92 | $86.42 | $82.60 | $83.48 | $83.48 | 401,026 |
| 2024-09-17 | $84.11 | $85.77 | $83.86 | $84.63 | $84.63 | 548,548 |
| 2024-09-16 | $82.09 | $83.79 | $81.55 | $83.52 | $83.52 | 726,064 |
| 2024-09-13 | $78.77 | $82.70 | $78.39 | $81.60 | $81.60 | 779,786 |
| 2024-09-12 | $78.00 | $78.82 | $77.19 | $77.95 | $77.95 | 320,267 |
| 2024-09-11 | $77.78 | $78.14 | $76.44 | $78.00 | $78.00 | 603,372 |
| 2024-09-10 | $78.67 | $78.84 | $77.34 | $78.29 | $78.29 | 386,156 |
| 2024-09-09 | $79.50 | $80.31 | $78.50 | $78.85 | $78.85 | 409,937 |
| 2024-09-06 | $78.88 | $81.01 | $78.60 | $79.32 | $79.32 | 639,329 |
| 2024-09-05 | $82.82 | $83.34 | $80.91 | $81.01 | $81.01 | 504,192 |
| 2024-09-04 | $82.08 | $83.46 | $81.34 | $82.49 | $82.49 | 383,682 |
| 2024-09-03 | $83.55 | $83.95 | $82.40 | $82.47 | $82.47 | 414,479 |
| 2024-08-30 | $84.58 | $84.87 | $83.65 | $84.65 | $83.98 | 306,308 |
| 2024-08-29 | $85.14 | $85.49 | $83.69 | $83.80 | $83.13 | 362,947 |
| 2024-08-28 | $84.64 | $85.87 | $83.93 | $84.65 | $83.98 | 368,270 |
| 2024-08-27 | $86.06 | $86.32 | $85.03 | $85.16 | $84.48 | 367,111 |
| 2024-08-26 | $87.09 | $87.83 | $86.37 | $86.86 | $86.17 | 330,184 |
| 2024-08-23 | $83.59 | $87.30 | $83.50 | $86.51 | $85.82 | 573,341 |
| 2024-08-22 | $85.02 | $85.02 | $82.49 | $82.80 | $82.14 | 451,983 |
| 2024-08-21 | $83.63 | $85.18 | $82.86 | $84.79 | $84.12 | 536,289 |
| 2024-08-20 | $83.25 | $83.49 | $82.11 | $82.24 | $81.59 | 322,541 |
| 2024-08-19 | $83.00 | $83.79 | $82.56 | $83.24 | $82.58 | 411,210 |
| 2024-08-16 | $82.26 | $83.13 | $81.68 | $82.74 | $82.74 | 437,901 |
| 2024-08-15 | $82.01 | $83.01 | $81.56 | $82.14 | $82.14 | 511,044 |
| 2024-08-14 | $82.00 | $82.49 | $79.67 | $80.14 | $80.14 | 451,060 |
| 2024-08-13 | $78.92 | $82.16 | $78.91 | $81.59 | $81.59 | 701,781 |
| 2024-08-12 | $79.91 | $80.43 | $78.15 | $78.41 | $78.41 | 552,750 |
| 2024-08-09 | $80.30 | $80.79 | $79.64 | $79.83 | $79.83 | 396,725 |
| 2024-08-08 | $79.74 | $81.36 | $79.09 | $80.13 | $80.13 | 458,494 |
| 2024-08-07 | $80.38 | $81.50 | $78.44 | $78.65 | $78.65 | 754,154 |
| 2024-08-06 | $80.07 | $80.70 | $78.61 | $79.42 | $79.42 | 634,761 |
| 2024-08-05 | $74.88 | $80.12 | $74.84 | $79.80 | $79.80 | 1,033,626 |
| 2024-08-02 | $77.20 | $79.63 | $75.84 | $78.92 | $78.92 | 818,767 |
| 2024-08-01 | $83.12 | $83.36 | $78.60 | $79.07 | $79.07 | 766,755 |
| 2024-07-31 | $84.13 | $86.73 | $83.21 | $83.28 | $83.28 | 1,010,400 |
| 2024-07-30 | $83.00 | $84.53 | $82.10 | $83.94 | $83.94 | 676,479 |
| 2024-07-29 | $82.52 | $84.09 | $81.19 | $82.69 | $82.69 | 1,001,502 |
| 2024-07-26 | $80.21 | $83.77 | $79.97 | $82.71 | $82.71 | 1,385,920 |
| 2024-07-25 | $74.27 | $80.21 | $74.07 | $79.03 | $79.03 | 1,801,636 |
| 2024-07-24 | $77.01 | $77.88 | $71.90 | $72.90 | $72.90 | 2,361,750 |
| 2024-07-23 | $74.24 | $80.72 | $73.51 | $78.18 | $78.18 | 3,979,108 |
| 2024-07-22 | $81.78 | $82.81 | $79.64 | $82.14 | $82.14 | 1,328,285 |
| 2024-07-19 | $84.52 | $84.99 | $81.14 | $81.53 | $81.53 | 1,310,804 |
| 2024-07-18 | $85.19 | $88.00 | $84.20 | $84.74 | $84.74 | 761,736 |
| 2024-07-17 | $84.12 | $86.01 | $84.12 | $85.41 | $85.41 | 833,645 |
| 2024-07-16 | $81.94 | $85.41 | $81.29 | $85.19 | $85.19 | 941,798 |
| 2024-07-15 | $81.88 | $82.78 | $81.04 | $81.83 | $81.83 | 705,161 |
| 2024-07-12 | $80.31 | $82.47 | $80.23 | $81.53 | $81.53 | 1,162,598 |
| 2024-07-11 | $76.26 | $79.38 | $75.22 | $79.28 | $79.28 | 1,491,934 |
| 2024-07-10 | $74.04 | $74.81 | $73.27 | $74.25 | $74.25 | 1,610,948 |
| 2024-07-09 | $74.55 | $74.75 | $73.29 | $73.65 | $73.65 | 751,427 |
| 2024-07-08 | $74.82 | $76.00 | $74.34 | $74.93 | $74.93 | 608,502 |
| 2024-07-05 | $75.34 | $75.74 | $73.34 | $74.24 | $74.24 | 1,125,578 |
| 2024-07-03 | $75.59 | $76.50 | $75.03 | $75.67 | $75.67 | 479,412 |
| 2024-07-02 | $74.88 | $76.10 | $74.25 | $75.94 | $75.94 | 921,301 |
| 2024-07-01 | $78.39 | $78.78 | $75.28 | $75.31 | $75.31 | 837,124 |
| 2024-06-28 | $77.97 | $79.25 | $77.20 | $78.31 | $78.31 | 878,276 |
| 2024-06-27 | $77.90 | $78.25 | $77.00 | $77.59 | $77.59 | 452,514 |
| 2024-06-26 | $77.10 | $78.30 | $76.79 | $78.10 | $78.10 | 584,282 |
| 2024-06-25 | $80.50 | $80.82 | $77.02 | $77.28 | $77.28 | 783,977 |
| 2024-06-24 | $79.08 | $81.03 | $79.05 | $80.57 | $80.57 | 755,600 |
| 2024-06-21 | $77.19 | $79.14 | $77.11 | $78.74 | $78.74 | 2,438,296 |
| 2024-06-20 | $77.28 | $77.92 | $76.85 | $77.38 | $77.38 | 805,213 |
| 2024-06-18 | $78.44 | $78.71 | $76.90 | $77.88 | $77.88 | 739,769 |
| 2024-06-17 | $76.95 | $79.44 | $76.32 | $78.58 | $78.58 | 782,065 |
| 2024-06-14 | $77.60 | $77.92 | $76.52 | $77.05 | $77.05 | 689,050 |
| 2024-06-13 | $79.66 | $79.77 | $77.01 | $78.44 | $78.44 | 920,737 |
| 2024-06-12 | $80.85 | $82.18 | $79.75 | $79.90 | $79.90 | 1,357,266 |
| 2024-06-11 | $76.41 | $78.12 | $75.54 | $78.10 | $78.10 | 1,091,266 |
| 2024-06-10 | $77.03 | $77.06 | $76.21 | $76.71 | $76.71 | 675,033 |
| 2024-06-07 | $77.76 | $78.14 | $77.18 | $77.79 | $77.79 | 585,744 |
| 2024-06-06 | $79.32 | $79.60 | $78.09 | $78.84 | $78.84 | 672,005 |
| 2024-06-05 | $79.56 | $79.72 | $77.45 | $79.66 | $79.66 | 833,609 |
| 2024-06-04 | $81.15 | $82.08 | $79.39 | $79.56 | $79.56 | 698,620 |
| 2024-06-03 | $83.82 | $83.96 | $81.42 | $82.12 | $82.12 | 442,751 |
| 2024-05-31 | $81.34 | $84.35 | $81.34 | $83.60 | $82.93 | 807,816 |
| 2024-05-30 | $80.50 | $82.05 | $80.50 | $81.88 | $81.23 | 433,516 |
| 2024-05-29 | $81.07 | $81.93 | $79.61 | $79.86 | $79.22 | 540,625 |
| 2024-05-28 | $82.38 | $83.26 | $81.43 | $81.97 | $81.32 | 770,372 |
| 2024-05-24 | $82.94 | $83.98 | $82.10 | $82.38 | $81.72 | 545,588 |
| 2024-05-23 | $82.09 | $82.38 | $80.63 | $82.23 | $81.57 | 719,741 |
| 2024-05-22 | $82.01 | $82.65 | $81.40 | $81.81 | $81.16 | 502,310 |
| 2024-05-21 | $83.37 | $83.40 | $81.93 | $82.23 | $81.57 | 619,419 |
| 2024-05-20 | $84.60 | $84.71 | $83.35 | $83.71 | $83.04 | 541,997 |
| 2024-05-17 | $83.82 | $84.82 | $83.26 | $84.35 | $83.68 | 519,780 |
| 2024-05-16 | $86.27 | $86.45 | $83.03 | $83.82 | $83.15 | 782,296 |
| 2024-05-15 | $88.84 | $88.84 | $86.07 | $86.27 | $85.58 | 589,018 |
| 2024-05-14 | $88.86 | $89.75 | $87.73 | $88.08 | $87.38 | 435,542 |
| 2024-05-13 | $88.37 | $90.62 | $87.24 | $87.48 | $86.78 | 650,740 |
| 2024-05-10 | $87.07 | $87.63 | $86.10 | $87.60 | $86.90 | 422,471 |
| 2024-05-09 | $84.34 | $86.77 | $84.34 | $86.65 | $85.96 | 449,587 |
| 2024-05-08 | $83.36 | $85.16 | $83.24 | $84.52 | $83.85 | 544,283 |
| 2024-05-07 | $85.20 | $86.11 | $84.08 | $84.11 | $83.44 | 529,680 |
| 2024-05-06 | $85.01 | $85.34 | $84.36 | $84.84 | $84.16 | 414,209 |
| 2024-05-03 | $85.33 | $86.01 | $83.87 | $83.92 | $83.25 | 604,140 |
| 2024-05-02 | $84.45 | $84.45 | $82.86 | $83.79 | $83.12 | 499,967 |
| 2024-05-01 | $85.00 | $85.27 | $83.07 | $83.46 | $82.79 | 606,807 |
| 2024-04-30 | $85.91 | $87.06 | $85.09 | $85.16 | $84.48 | 913,904 |
| 2024-04-29 | $84.42 | $87.33 | $84.15 | $86.80 | $86.11 | 1,002,259 |
| 2024-04-26 | $83.42 | $85.19 | $83.38 | $83.81 | $83.81 | 646,793 |
| 2024-04-25 | $84.50 | $84.53 | $82.22 | $83.28 | $83.28 | 2,505,862 |
| 2024-04-24 | $86.26 | $87.19 | $84.43 | $85.21 | $85.21 | 1,176,852 |
| 2024-04-23 | $87.66 | $89.28 | $84.13 | $86.50 | $86.50 | 1,764,536 |
| 2024-04-22 | $88.30 | $89.68 | $87.07 | $88.20 | $88.20 | 1,291,616 |
| 2024-04-19 | $86.16 | $88.23 | $86.16 | $87.39 | $87.39 | 655,772 |
| 2024-04-18 | $87.10 | $88.47 | $85.91 | $86.53 | $86.53 | 581,686 |
| 2024-04-17 | $88.30 | $89.41 | $86.67 | $86.76 | $86.76 | 585,831 |
| 2024-04-16 | $88.22 | $89.05 | $87.17 | $88.14 | $88.14 | 670,273 |
| 2024-04-15 | $90.68 | $91.32 | $89.22 | $89.60 | $89.60 | 447,831 |
| 2024-04-12 | $91.64 | $92.35 | $90.19 | $90.55 | $90.55 | 585,296 |
| 2024-04-11 | $92.63 | $93.12 | $91.48 | $92.63 | $92.63 | 630,894 |
| 2024-04-10 | $95.10 | $95.42 | $91.88 | $92.29 | $92.29 | 988,021 |
| 2024-04-09 | $98.00 | $98.99 | $97.45 | $97.64 | $97.64 | 373,217 |
| 2024-04-08 | $99.51 | $100.00 | $96.88 | $97.53 | $97.53 | 464,312 |
| 2024-04-05 | $95.99 | $97.49 | $95.60 | $97.27 | $97.27 | 448,103 |
| 2024-04-04 | $98.83 | $99.56 | $96.05 | $96.34 | $96.34 | 364,336 |
| 2024-04-03 | $95.56 | $97.56 | $95.42 | $97.50 | $97.50 | 368,733 |
| 2024-04-02 | $97.80 | $98.12 | $96.60 | $97.10 | $97.10 | 446,016 |
| 2024-04-01 | $100.12 | $100.91 | $98.73 | $98.97 | $98.97 | 512,605 |
| 2024-03-28 | $98.19 | $100.77 | $98.19 | $100.12 | $100.12 | 592,958 |
| 2024-03-27 | $96.15 | $99.24 | $95.72 | $99.08 | $99.08 | 563,824 |
| 2024-03-26 | $96.02 | $96.84 | $95.30 | $95.39 | $95.39 | 547,249 |
| 2024-03-25 | $95.99 | $96.70 | $94.25 | $94.63 | $94.63 | 910,199 |
| 2024-03-22 | $94.79 | $96.07 | $94.20 | $95.65 | $95.65 | 810,744 |
| 2024-03-21 | $92.99 | $94.80 | $92.73 | $94.72 | $94.72 | 496,615 |
| 2024-03-20 | $91.10 | $92.76 | $90.61 | $92.68 | $92.68 | 408,100 |
| 2024-03-19 | $89.63 | $91.24 | $89.63 | $90.76 | $90.76 | 376,232 |
| 2024-03-18 | $91.18 | $91.51 | $89.68 | $90.11 | $90.11 | 773,948 |
| 2024-03-15 | $90.11 | $92.76 | $90.11 | $91.86 | $91.86 | 3,058,872 |
| 2024-03-14 | $92.33 | $92.87 | $90.00 | $90.64 | $90.64 | 617,407 |
| 2024-03-13 | $91.20 | $92.83 | $90.92 | $92.30 | $92.30 | 450,539 |
| 2024-03-12 | $91.64 | $92.14 | $90.72 | $91.35 | $91.35 | 479,919 |
| 2024-03-11 | $92.55 | $93.99 | $91.66 | $91.85 | $91.85 | 494,843 |
| 2024-03-08 | $93.77 | $95.12 | $92.60 | $92.67 | $92.67 | 398,109 |
| 2024-03-07 | $91.90 | $94.00 | $91.73 | $92.80 | $92.80 | 493,369 |
| 2024-03-06 | $92.12 | $92.50 | $90.75 | $91.18 | $91.18 | 649,806 |
| 2024-03-05 | $91.47 | $93.80 | $91.39 | $92.03 | $92.03 | 654,812 |
| 2024-03-04 | $93.37 | $93.51 | $91.34 | $92.26 | $92.26 | 419,567 |
| 2024-03-01 | $93.25 | $93.91 | $90.84 | $93.46 | $93.46 | 420,369 |
| 2024-02-29 | $93.51 | $93.67 | $92.13 | $92.71 | $92.71 | 555,744 |
| 2024-02-28 | $91.46 | $93.61 | $91.00 | $92.86 | $92.20 | 493,945 |
| 2024-02-27 | $92.00 | $93.18 | $91.17 | $92.24 | $91.59 | 403,057 |
| 2024-02-26 | $92.38 | $93.38 | $90.95 | $91.14 | $90.50 | 450,681 |
| 2024-02-23 | $92.50 | $92.99 | $91.76 | $92.57 | $91.92 | 377,494 |
| 2024-02-22 | $92.94 | $93.84 | $92.21 | $92.28 | $91.63 | 338,570 |
| 2024-02-21 | $92.39 | $93.11 | $91.47 | $92.73 | $92.07 | 418,463 |
| 2024-02-20 | $91.71 | $92.98 | $90.53 | $92.91 | $92.91 | 509,176 |
| 2024-02-16 | $91.94 | $93.03 | $91.65 | $92.02 | $92.02 | 649,171 |
| 2024-02-15 | $91.55 | $93.32 | $91.55 | $92.93 | $92.93 | 420,218 |
| 2024-02-14 | $90.78 | $91.43 | $89.66 | $90.80 | $90.80 | 343,109 |
| 2024-02-13 | $89.76 | $90.76 | $89.16 | $89.79 | $89.79 | 588,606 |
| 2024-02-12 | $91.06 | $94.14 | $90.84 | $93.42 | $93.42 | 467,709 |
| 2024-02-09 | $90.93 | $91.73 | $90.08 | $91.06 | $91.06 | 766,886 |
| 2024-02-08 | $90.69 | $91.54 | $89.46 | $90.91 | $90.91 | 590,523 |
| 2024-02-07 | $88.94 | $90.23 | $87.68 | $90.19 | $90.19 | 563,180 |
| 2024-02-06 | $87.68 | $89.22 | $87.68 | $88.75 | $88.75 | 517,547 |
| 2024-02-05 | $89.26 | $89.65 | $87.87 | $87.97 | $87.97 | 732,745 |
| 2024-02-02 | $90.29 | $91.60 | $88.48 | $90.44 | $90.44 | 1,004,116 |
| 2024-02-01 | $90.91 | $91.79 | $88.72 | $90.64 | $90.64 | 1,254,869 |
| 2024-01-31 | $89.23 | $93.42 | $88.59 | $89.96 | $89.96 | 1,753,478 |
| 2024-01-30 | $86.00 | $91.99 | $85.63 | $89.20 | $89.20 | 1,937,090 |
| 2024-01-29 | $91.13 | $92.97 | $90.35 | $92.71 | $92.71 | 881,201 |
| 2024-01-26 | $92.72 | $93.55 | $91.21 | $91.37 | $91.37 | 671,889 |
| 2024-01-25 | $92.37 | $92.37 | $89.99 | $91.78 | $91.78 | 768,541 |
| 2024-01-24 | $94.69 | $95.00 | $91.92 | $92.19 | $92.19 | 785,637 |
| 2024-01-23 | $96.40 | $96.97 | $93.72 | $93.91 | $93.91 | 867,181 |
| 2024-01-22 | $94.16 | $96.06 | $93.78 | $95.44 | $95.44 | 718,806 |
| 2024-01-19 | $92.03 | $94.42 | $91.18 | $93.57 | $93.57 | 834,019 |
| 2024-01-18 | $90.21 | $91.07 | $89.14 | $90.96 | $90.96 | 682,845 |
| 2024-01-17 | $90.20 | $91.46 | $89.10 | $89.80 | $89.80 | 733,433 |
| 2024-01-16 | $87.44 | $88.39 | $86.09 | $88.00 | $88.00 | 555,161 |
| 2024-01-12 | $89.16 | $90.97 | $87.94 | $88.16 | $88.16 | 645,392 |
| 2024-01-11 | $90.13 | $91.39 | $88.13 | $88.62 | $88.62 | 486,897 |
| 2024-01-10 | $89.89 | $91.10 | $89.87 | $90.47 | $90.47 | 514,878 |
| 2024-01-09 | $89.61 | $91.36 | $89.43 | $89.89 | $89.89 | 626,157 |
| 2024-01-08 | $89.18 | $91.36 | $88.51 | $90.60 | $90.60 | 672,018 |
| 2024-01-05 | $87.54 | $90.85 | $87.54 | $89.17 | $89.17 | 1,152,959 |
| 2024-01-04 | $89.99 | $90.13 | $88.10 | $88.18 | $88.18 | 836,425 |
| 2024-01-03 | $92.74 | $92.97 | $90.08 | $90.34 | $90.34 | 680,954 |
| 2024-01-02 | $94.13 | $96.30 | $93.29 | $94.36 | $94.36 | 565,916 |
| 2023-12-29 | $95.44 | $96.28 | $94.23 | $94.77 | $94.77 | 621,479 |
| 2023-12-28 | $95.97 | $96.00 | $94.76 | $95.86 | $95.86 | 514,818 |
| 2023-12-27 | $95.96 | $96.67 | $95.72 | $96.29 | $96.29 | 476,007 |
| 2023-12-26 | $95.28 | $96.28 | $94.98 | $95.72 | $95.72 | 520,764 |
| 2023-12-22 | $94.18 | $95.28 | $93.88 | $94.61 | $94.61 | 528,009 |
| 2023-12-21 | $92.67 | $94.72 | $92.65 | $94.44 | $94.44 | 791,117 |
| 2023-12-20 | $92.09 | $93.64 | $91.38 | $91.45 | $91.45 | 777,535 |
| 2023-12-19 | $92.41 | $93.03 | $91.77 | $92.89 | $92.89 | 585,051 |
| 2023-12-18 | $92.69 | $93.77 | $91.22 | $92.05 | $92.05 | 815,031 |
| 2023-12-15 | $92.43 | $92.90 | $90.62 | $91.89 | $91.89 | 4,130,499 |
| 2023-12-14 | $90.47 | $93.71 | $89.74 | $93.05 | $93.05 | 1,262,724 |
| 2023-12-13 | $85.11 | $88.21 | $83.03 | $88.18 | $88.18 | 1,351,630 |
| 2023-12-12 | $87.72 | $87.78 | $84.38 | $84.98 | $84.98 | 1,334,007 |
| 2023-12-11 | $89.15 | $89.29 | $86.76 | $87.73 | $87.73 | 877,222 |
| 2023-12-08 | $89.71 | $90.71 | $88.85 | $89.86 | $89.86 | 527,865 |
| 2023-12-07 | $88.18 | $90.15 | $87.84 | $89.87 | $89.87 | 626,745 |
| 2023-12-06 | $87.18 | $91.28 | $86.78 | $88.32 | $88.32 | 871,062 |
| 2023-12-05 | $86.10 | $86.46 | $83.93 | $86.22 | $86.22 | 956,971 |
| 2023-12-04 | $87.07 | $88.33 | $86.38 | $86.55 | $86.55 | 618,765 |
| 2023-12-01 | $82.45 | $87.69 | $82.24 | $87.41 | $87.41 | 873,979 |
| 2023-11-30 | $85.43 | $85.57 | $82.00 | $82.47 | $82.47 | 1,436,963 |
| 2023-11-29 | $88.03 | $89.05 | $85.79 | $85.88 | $85.21 | 684,757 |
| 2023-11-28 | $86.86 | $88.10 | $86.10 | $86.92 | $86.24 | 528,310 |
| 2023-11-27 | $89.08 | $89.95 | $86.61 | $87.17 | $86.49 | 888,077 |
| 2023-11-24 | $89.85 | $91.03 | $89.55 | $90.57 | $90.57 | 184,456 |
| 2023-11-22 | $90.25 | $91.02 | $89.43 | $89.91 | $89.91 | 338,906 |
| 2023-11-21 | $91.29 | $91.67 | $89.36 | $89.58 | $89.58 | 592,212 |
| 2023-11-20 | $92.19 | $92.33 | $90.68 | $91.55 | $91.55 | 370,234 |
| 2023-11-17 | $91.85 | $92.51 | $91.07 | $92.18 | $92.18 | 411,289 |
| 2023-11-16 | $93.50 | $94.04 | $90.25 | $90.66 | $90.66 | 553,048 |
| 2023-11-15 | $91.99 | $95.28 | $91.99 | $94.36 | $94.36 | 581,243 |
| 2023-11-14 | $89.52 | $92.84 | $89.52 | $91.60 | $91.60 | 605,793 |
| 2023-11-13 | $87.81 | $88.05 | $86.52 | $86.55 | $86.55 | 390,057 |
| 2023-11-10 | $87.52 | $88.89 | $86.65 | $87.81 | $87.81 | 475,531 |
| 2023-11-09 | $90.00 | $90.07 | $86.36 | $86.85 | $86.85 | 587,193 |
| 2023-11-08 | $90.28 | $91.06 | $89.35 | $89.48 | $89.48 | 564,299 |
| 2023-11-07 | $90.56 | $91.51 | $89.27 | $90.06 | $90.06 | 643,563 |
| 2023-11-06 | $92.40 | $93.03 | $90.78 | $91.04 | $91.04 | 675,873 |
| 2023-11-03 | $90.45 | $93.00 | $90.45 | $92.65 | $92.65 | 681,221 |
| 2023-11-02 | $87.97 | $88.97 | $87.14 | $88.70 | $88.70 | 591,427 |
| 2023-11-01 | $85.73 | $86.78 | $84.40 | $86.64 | $86.64 | 514,383 |
| 2023-10-31 | $84.86 | $87.49 | $84.86 | $86.42 | $86.42 | 1,198,821 |
| 2023-10-30 | $86.35 | $87.05 | $84.15 | $84.50 | $84.50 | 556,887 |
| 2023-10-27 | $87.11 | $87.55 | $84.96 | $85.27 | $85.27 | 976,463 |
| 2023-10-26 | $87.34 | $87.47 | $84.69 | $85.29 | $85.29 | 1,024,037 |
| 2023-10-25 | $88.27 | $89.27 | $84.80 | $86.85 | $86.85 | 1,353,862 |
| 2023-10-24 | $89.00 | $92.73 | $88.20 | $89.51 | $89.51 | 1,556,249 |
| 2023-10-23 | $93.00 | $93.44 | $91.58 | $91.98 | $91.98 | 1,105,031 |
| 2023-10-20 | $94.75 | $94.75 | $92.25 | $93.16 | $93.16 | 929,575 |
| 2023-10-19 | $96.00 | $96.85 | $94.40 | $94.87 | $94.87 | 510,453 |
| 2023-10-18 | $98.16 | $99.09 | $96.22 | $96.33 | $96.33 | 536,932 |
| 2023-10-17 | $97.12 | $100.20 | $97.11 | $99.42 | $99.42 | 496,910 |
| 2023-10-16 | $98.25 | $99.29 | $96.97 | $97.67 | $97.67 | 423,273 |
| 2023-10-13 | $96.38 | $97.50 | $96.19 | $97.13 | $97.13 | 419,211 |
| 2023-10-12 | $98.47 | $98.47 | $95.37 | $96.37 | $96.37 | 550,315 |
| 2023-10-11 | $100.25 | $100.89 | $98.37 | $98.55 | $98.55 | 571,239 |
| 2023-10-10 | $98.45 | $100.63 | $98.44 | $99.97 | $99.97 | 306,017 |
| 2023-10-09 | $96.54 | $98.39 | $95.66 | $98.17 | $98.17 | 367,082 |
| 2023-10-06 | $96.45 | $98.46 | $95.42 | $97.43 | $97.43 | 311,230 |
| 2023-10-05 | $97.87 | $98.71 | $96.25 | $97.16 | $97.16 | 487,762 |
| 2023-10-04 | $99.10 | $99.75 | $96.94 | $98.33 | $98.33 | 658,619 |
| 2023-10-03 | $101.71 | $101.81 | $98.71 | $99.22 | $99.22 | 566,725 |
| 2023-10-02 | $104.00 | $104.32 | $102.37 | $102.64 | $102.64 | 468,651 |
| 2023-09-29 | $105.39 | $106.17 | $103.87 | $104.14 | $104.14 | 427,759 |
| 2023-09-28 | $101.73 | $104.72 | $101.61 | $104.02 | $104.02 | 416,944 |
| 2023-09-27 | $102.60 | $103.24 | $100.72 | $101.71 | $101.71 | 586,055 |
| 2023-09-26 | $103.81 | $104.21 | $102.23 | $102.28 | $102.28 | 395,701 |
| 2023-09-25 | $104.01 | $105.50 | $103.76 | $104.87 | $104.87 | 399,459 |
| 2023-09-22 | $105.00 | $105.50 | $104.08 | $104.37 | $104.37 | 381,481 |
| 2023-09-21 | $105.50 | $105.97 | $104.05 | $104.45 | $104.45 | 528,239 |
| 2023-09-20 | $106.76 | $107.96 | $106.15 | $106.20 | $106.20 | 326,075 |
| 2023-09-19 | $106.68 | $107.46 | $106.18 | $106.44 | $106.44 | 400,373 |
| 2023-09-18 | $106.95 | $108.02 | $106.36 | $106.86 | $106.86 | 812,752 |
| 2023-09-15 | $106.26 | $107.12 | $105.46 | $106.84 | $106.84 | 4,446,629 |
| 2023-09-14 | $106.52 | $107.14 | $105.19 | $106.62 | $106.62 | 674,582 |
| 2023-09-13 | $106.82 | $106.82 | $104.85 | $105.61 | $105.61 | 687,806 |
| 2023-09-12 | $106.48 | $107.87 | $106.01 | $107.10 | $107.10 | 573,478 |
| 2023-09-11 | $108.55 | $109.35 | $105.85 | $106.58 | $106.58 | 831,785 |
| 2023-09-08 | $107.90 | $108.70 | $107.22 | $108.45 | $108.45 | 278,339 |
| 2023-09-07 | $107.15 | $108.58 | $106.69 | $107.74 | $107.74 | 636,320 |
| 2023-09-06 | $110.10 | $111.03 | $107.86 | $108.25 | $108.25 | 662,449 |
| 2023-09-05 | $112.81 | $113.28 | $109.85 | $110.07 | $110.07 | 733,338 |
| 2023-09-01 | $113.00 | $114.24 | $112.77 | $114.01 | $114.01 | 315,968 |
| 2023-08-31 | $112.50 | $113.57 | $111.62 | $112.09 | $112.09 | 450,189 |
| 2023-08-30 | $113.43 | $114.09 | $112.42 | $112.56 | $111.91 | 463,317 |
| 2023-08-29 | $112.73 | $114.50 | $112.18 | $114.23 | $114.23 | 422,315 |
| 2023-08-28 | $111.31 | $112.89 | $111.00 | $112.62 | $112.62 | 463,627 |
| 2023-08-25 | $111.64 | $112.27 | $110.21 | $110.68 | $110.68 | 354,391 |
| 2023-08-24 | $110.88 | $112.23 | $110.00 | $111.00 | $111.00 | 466,449 |
| 2023-08-23 | $110.37 | $111.95 | $109.95 | $111.09 | $111.09 | 510,241 |
| 2023-08-22 | $112.23 | $113.10 | $109.90 | $110.81 | $110.81 | 647,538 |
| 2023-08-21 | $114.65 | $115.41 | $112.31 | $112.57 | $112.57 | 678,514 |
| 2023-08-18 | $113.80 | $114.85 | $113.03 | $114.59 | $114.59 | 746,915 |
| 2023-08-17 | $117.09 | $117.71 | $114.22 | $114.35 | $114.35 | 570,895 |
| 2023-08-16 | $120.71 | $121.33 | $116.42 | $116.73 | $116.73 | 664,501 |
| 2023-08-15 | $122.93 | $123.74 | $121.25 | $121.33 | $121.33 | 404,209 |
| 2023-08-14 | $123.73 | $123.74 | $121.74 | $123.70 | $123.70 | 442,504 |
| 2023-08-11 | $123.89 | $125.37 | $123.75 | $124.32 | $124.32 | 394,031 |
| 2023-08-10 | $126.36 | $127.29 | $124.27 | $124.38 | $124.38 | 399,161 |
| 2023-08-09 | $125.86 | $127.24 | $125.12 | $125.80 | $125.80 | 504,792 |
| 2023-08-08 | $127.35 | $127.50 | $125.29 | $126.03 | $126.03 | 668,900 |
| 2023-08-07 | $130.67 | $130.78 | $128.67 | $128.82 | $128.82 | 594,524 |
| 2023-08-04 | $132.27 | $132.45 | $129.97 | $130.30 | $130.30 | 535,258 |
| 2023-08-03 | $133.00 | $133.77 | $132.21 | $132.28 | $132.28 | 419,797 |
| 2023-08-02 | $131.25 | $133.73 | $130.88 | $133.50 | $133.50 | 436,861 |
| 2023-08-01 | $134.69 | $135.02 | $132.60 | $132.88 | $132.88 | 608,435 |
| 2023-07-31 | $134.97 | $136.15 | $134.13 | $135.84 | $135.84 | 1,869,879 |
| 2023-07-28 | $135.59 | $136.68 | $134.10 | $134.81 | $134.81 | 584,497 |
| 2023-07-27 | $137.91 | $138.49 | $133.85 | $134.33 | $134.33 | 743,310 |
| 2023-07-26 | $134.04 | $137.61 | $132.85 | $137.17 | $137.17 | 873,486 |
| 2023-07-25 | $133.79 | $134.18 | $127.04 | $132.81 | $132.81 | 1,086,492 |
| 2023-07-24 | $134.51 | $136.55 | $134.24 | $134.53 | $134.53 | 734,255 |
| 2023-07-21 | $135.26 | $135.69 | $133.40 | $134.38 | $134.38 | 581,602 |
| 2023-07-20 | $135.07 | $135.29 | $133.41 | $134.30 | $134.30 | 486,228 |
| 2023-07-19 | $131.84 | $135.83 | $130.79 | $135.35 | $135.35 | 926,592 |
| 2023-07-18 | $128.88 | $132.72 | $128.79 | $132.10 | $132.10 | 844,515 |
| 2023-07-17 | $126.87 | $129.75 | $126.21 | $129.43 | $129.43 | 372,053 |
| 2023-07-14 | $129.49 | $129.49 | $126.44 | $127.86 | $127.86 | 409,318 |
| 2023-07-13 | $129.71 | $129.81 | $128.08 | $129.71 | $129.71 | 347,740 |
| 2023-07-12 | $130.00 | $131.09 | $127.00 | $129.61 | $129.61 | 858,413 |
| 2023-07-11 | $123.44 | $129.09 | $123.26 | $128.79 | $128.79 | 994,481 |
| 2023-07-10 | $121.54 | $124.21 | $121.54 | $123.06 | $123.06 | 554,318 |
| 2023-07-07 | $121.25 | $123.31 | $120.50 | $121.97 | $121.97 | 618,084 |
| 2023-07-06 | $119.81 | $121.38 | $119.47 | $121.25 | $121.25 | 410,342 |
| 2023-07-05 | $121.56 | $122.16 | $120.59 | $121.35 | $121.35 | 392,104 |
| 2023-07-03 | $120.67 | $122.76 | $120.54 | $122.23 | $122.23 | 214,321 |
| 2023-06-30 | $120.42 | $121.73 | $119.43 | $120.93 | $120.93 | 359,293 |
| 2023-06-29 | $118.75 | $119.71 | $118.18 | $119.60 | $119.60 | 364,125 |
| 2023-06-28 | $117.92 | $118.77 | $117.09 | $118.26 | $118.26 | 276,616 |
| 2023-06-27 | $117.06 | $118.42 | $116.25 | $118.30 | $118.30 | 365,840 |
| 2023-06-26 | $115.85 | $119.17 | $115.67 | $117.22 | $117.22 | 828,636 |
| 2023-06-23 | $114.61 | $116.13 | $114.27 | $115.36 | $115.36 | 1,075,661 |
| 2023-06-22 | $119.13 | $119.13 | $115.44 | $116.24 | $116.24 | 575,858 |
| 2023-06-21 | $118.17 | $120.00 | $117.77 | $119.17 | $119.17 | 336,314 |
| 2023-06-20 | $121.00 | $121.57 | $119.26 | $119.33 | $119.33 | 447,934 |
| 2023-06-16 | $122.49 | $122.49 | $120.31 | $121.28 | $121.28 | 1,056,626 |
| 2023-06-15 | $119.78 | $122.45 | $119.24 | $121.69 | $121.69 | 483,880 |
| 2023-06-14 | $120.30 | $121.88 | $119.44 | $120.87 | $120.87 | 541,590 |
| 2023-06-13 | $117.74 | $120.95 | $117.67 | $120.67 | $120.67 | 588,160 |
| 2023-06-12 | $117.41 | $118.62 | $115.76 | $117.17 | $117.17 | 487,900 |
| 2023-06-09 | $117.70 | $118.70 | $116.65 | $116.83 | $116.83 | 389,846 |
| 2023-06-08 | $118.01 | $118.35 | $116.91 | $117.79 | $117.79 | 331,910 |
| 2023-06-07 | $117.00 | $118.48 | $116.05 | $118.01 | $118.01 | 511,591 |
| 2023-06-06 | $113.10 | $116.46 | $112.77 | $116.25 | $116.25 | 704,021 |
| 2023-06-05 | $114.83 | $115.51 | $111.87 | $112.08 | $112.08 | 781,111 |
| 2023-06-02 | $112.26 | $116.40 | $111.13 | $115.88 | $115.88 | 781,978 |
| 2023-06-01 | $107.50 | $110.71 | $106.76 | $110.60 | $110.60 | 625,765 |
| 2023-05-31 | $107.17 | $108.35 | $105.59 | $107.71 | $107.71 | 914,039 |
| 2023-05-30 | $108.90 | $109.64 | $107.95 | $108.97 | $108.32 | 607,177 |
| 2023-05-26 | $106.23 | $108.26 | $105.29 | $108.15 | $107.50 | 480,954 |
| 2023-05-25 | $104.38 | $106.34 | $104.29 | $106.20 | $105.56 | 360,139 |
| 2023-05-24 | $106.54 | $106.54 | $104.07 | $104.82 | $104.19 | 292,108 |
| 2023-05-23 | $105.14 | $107.44 | $105.10 | $106.51 | $105.87 | 433,321 |
| 2023-05-22 | $105.70 | $106.86 | $105.36 | $105.64 | $105.01 | 330,724 |
| 2023-05-19 | $108.56 | $108.60 | $105.28 | $105.78 | $105.15 | 416,446 |
| 2023-05-18 | $106.50 | $108.78 | $105.64 | $108.40 | $107.75 | 508,170 |
| 2023-05-17 | $102.98 | $106.85 | $102.88 | $106.65 | $106.01 | 599,557 |
| 2023-05-16 | $102.96 | $103.61 | $102.05 | $102.76 | $102.14 | 487,957 |
| 2023-05-15 | $104.00 | $104.58 | $103.07 | $104.10 | $103.48 | 329,751 |
| 2023-05-12 | $103.60 | $104.79 | $103.04 | $104.11 | $103.49 | 550,512 |
| 2023-05-11 | $102.68 | $103.82 | $101.32 | $103.46 | $103.46 | 488,172 |
| 2023-05-10 | $105.65 | $106.35 | $100.92 | $102.89 | $102.89 | 475,000 |
| 2023-05-09 | $104.66 | $105.25 | $104.19 | $104.29 | $104.29 | 336,372 |
| 2023-05-08 | $105.82 | $106.25 | $104.80 | $105.67 | $105.67 | 390,259 |
| 2023-05-05 | $106.09 | $106.85 | $103.22 | $105.24 | $105.24 | 540,982 |
| 2023-05-04 | $105.45 | $106.09 | $103.46 | $104.09 | $104.09 | 376,878 |
| 2023-05-03 | $108.68 | $110.51 | $106.49 | $106.79 | $106.79 | 526,154 |
| 2023-05-02 | $108.89 | $109.25 | $104.97 | $108.30 | $108.30 | 635,491 |
| 2023-05-01 | $108.90 | $111.14 | $108.28 | $109.77 | $109.77 | 530,895 |
| 2023-04-28 | $108.66 | $109.68 | $108.09 | $108.65 | $108.65 | 998,228 |
| 2023-04-27 | $106.90 | $108.76 | $105.73 | $108.71 | $108.71 | 709,217 |
| 2023-04-26 | $107.69 | $109.00 | $105.67 | $105.97 | $105.97 | 658,649 |
| 2023-04-25 | $112.30 | $112.30 | $105.24 | $106.98 | $106.98 | 1,249,362 |
| 2023-04-24 | $109.25 | $111.13 | $108.92 | $109.41 | $109.41 | 809,304 |
| 2023-04-21 | $109.41 | $109.95 | $107.87 | $109.16 | $109.16 | 463,734 |
| 2023-04-20 | $107.97 | $109.56 | $107.42 | $109.03 | $109.03 | 467,227 |
| 2023-04-19 | $109.15 | $109.28 | $108.00 | $108.90 | $108.90 | 248,346 |
| 2023-04-18 | $108.55 | $109.24 | $107.61 | $109.07 | $109.07 | 358,893 |
| 2023-04-17 | $108.27 | $108.81 | $106.50 | $108.21 | $108.21 | 399,167 |
| 2023-04-14 | $107.55 | $109.28 | $106.63 | $107.94 | $107.94 | 639,730 |
| 2023-04-13 | $107.42 | $107.46 | $105.87 | $106.99 | $106.99 | 531,259 |
| 2023-04-12 | $111.02 | $111.10 | $106.21 | $106.81 | $106.81 | 496,084 |
| 2023-04-11 | $107.80 | $110.87 | $107.52 | $110.07 | $110.07 | 743,666 |
| 2023-04-10 | $102.86 | $107.17 | $102.86 | $107.05 | $107.05 | 724,416 |
| 2023-04-06 | $103.18 | $104.49 | $102.44 | $102.88 | $102.88 | 570,812 |
| 2023-04-05 | $106.52 | $106.84 | $102.08 | $103.46 | $103.46 | 874,204 |
| 2023-04-04 | $112.13 | $112.33 | $106.09 | $107.99 | $107.99 | 799,133 |
| 2023-04-03 | $110.35 | $111.41 | $109.32 | $111.20 | $111.20 | 523,573 |
| 2023-03-31 | $109.13 | $111.07 | $108.69 | $110.63 | $110.63 | 417,723 |
| 2023-03-30 | $108.99 | $109.82 | $107.50 | $108.32 | $108.32 | 294,335 |
| 2023-03-29 | $108.70 | $108.70 | $107.11 | $108.03 | $108.03 | 381,473 |
| 2023-03-28 | $108.13 | $109.36 | $106.43 | $107.05 | $107.05 | 382,943 |
| 2023-03-27 | $108.55 | $108.81 | $105.89 | $107.65 | $107.65 | 505,811 |
| 2023-03-24 | $105.42 | $107.44 | $104.02 | $107.13 | $107.13 | 698,226 |
| 2023-03-23 | $107.41 | $108.97 | $105.62 | $106.17 | $106.17 | 415,549 |
| 2023-03-22 | $111.05 | $111.34 | $106.89 | $106.92 | $106.92 | 426,029 |
| 2023-03-21 | $109.68 | $110.69 | $108.33 | $110.58 | $110.58 | 602,557 |
| 2023-03-20 | $106.90 | $109.03 | $106.12 | $107.51 | $107.51 | 455,367 |
| 2023-03-17 | $108.76 | $108.76 | $105.28 | $106.03 | $106.03 | 1,399,717 |
| 2023-03-16 | $107.00 | $109.46 | $106.41 | $109.17 | $109.17 | 591,681 |
| 2023-03-15 | $108.11 | $108.94 | $105.75 | $107.42 | $107.42 | 714,980 |
| 2023-03-14 | $113.16 | $114.11 | $109.95 | $111.04 | $111.04 | 653,207 |
| 2023-03-13 | $109.39 | $112.21 | $107.85 | $110.95 | $110.95 | 593,164 |
| 2023-03-10 | $113.50 | $114.36 | $110.06 | $111.52 | $111.52 | 567,901 |
| 2023-03-09 | $118.78 | $119.09 | $113.81 | $113.83 | $113.83 | 594,880 |
| 2023-03-08 | $117.59 | $119.60 | $117.19 | $118.69 | $118.69 | 929,710 |
| 2023-03-07 | $114.50 | $117.18 | $114.30 | $117.12 | $117.12 | 821,562 |
| 2023-03-06 | $115.89 | $116.67 | $114.40 | $115.11 | $115.11 | 505,754 |
| 2023-03-03 | $116.21 | $116.63 | $114.50 | $115.74 | $115.74 | 277,038 |
| 2023-03-02 | $112.52 | $115.83 | $112.50 | $115.44 | $115.44 | 375,507 |
| 2023-03-01 | $113.71 | $115.28 | $113.67 | $113.77 | $113.77 | 373,961 |
| 2023-02-28 | $113.83 | $114.76 | $112.90 | $113.75 | $113.75 | 546,474 |
| 2023-02-27 | $115.00 | $116.52 | $114.69 | $114.79 | $114.14 | 366,864 |
| 2023-02-24 | $114.35 | $114.51 | $112.71 | $114.01 | $113.36 | 392,758 |
| 2023-02-23 | $116.15 | $116.98 | $114.46 | $115.68 | $115.68 | 331,006 |
| 2023-02-22 | $115.68 | $117.35 | $115.36 | $115.77 | $115.77 | 431,259 |
| 2023-02-21 | $117.59 | $118.88 | $116.18 | $116.46 | $116.46 | 476,370 |
| 2023-02-17 | $119.88 | $121.38 | $118.75 | $119.30 | $119.30 | 410,945 |
| 2023-02-16 | $118.77 | $121.57 | $118.25 | $119.80 | $119.80 | 523,091 |
| 2023-02-15 | $116.48 | $120.04 | $116.48 | $119.93 | $119.93 | 517,748 |
| 2023-02-14 | $116.10 | $117.91 | $115.56 | $117.55 | $117.55 | 279,101 |
| 2023-02-13 | $115.03 | $117.53 | $114.52 | $117.09 | $117.09 | 386,983 |
| 2023-02-10 | $114.76 | $116.54 | $114.11 | $115.20 | $115.20 | 418,935 |
| 2023-02-09 | $118.27 | $119.20 | $114.01 | $115.00 | $115.00 | 564,455 |
| 2023-02-08 | $115.69 | $117.83 | $115.11 | $116.98 | $116.98 | 563,208 |
| 2023-02-07 | $116.19 | $117.08 | $114.89 | $116.58 | $116.58 | 418,643 |
| 2023-02-06 | $117.21 | $118.41 | $115.47 | $116.63 | $116.63 | 517,445 |
| 2023-02-03 | $117.29 | $120.70 | $115.38 | $118.14 | $118.14 | 812,166 |
| 2023-02-02 | $119.41 | $120.73 | $116.31 | $118.73 | $118.73 | 1,023,632 |
| 2023-02-01 | $115.00 | $117.98 | $113.59 | $117.78 | $117.78 | 1,283,884 |
| 2023-01-31 | $111.00 | $114.92 | $108.22 | $114.84 | $114.84 | 2,186,911 |
| 2023-01-30 | $105.97 | $108.53 | $105.67 | $106.62 | $106.62 | 1,061,543 |
| 2023-01-27 | $103.61 | $107.24 | $102.65 | $107.18 | $107.18 | 734,445 |
| 2023-01-26 | $106.93 | $107.71 | $104.11 | $106.46 | $106.46 | 476,737 |
| 2023-01-25 | $104.86 | $106.72 | $104.82 | $106.30 | $106.30 | 306,576 |
| 2023-01-24 | $106.25 | $107.45 | $104.87 | $105.90 | $105.90 | 304,116 |
| 2023-01-23 | $104.03 | $106.44 | $103.86 | $105.85 | $105.85 | 417,358 |
| 2023-01-20 | $102.00 | $104.62 | $100.12 | $103.89 | $103.89 | 391,290 |
| 2023-01-19 | $102.12 | $102.91 | $101.05 | $102.07 | $102.07 | 409,814 |
| 2023-01-18 | $108.77 | $108.77 | $102.88 | $103.15 | $103.15 | 624,931 |
| 2023-01-17 | $105.26 | $107.66 | $104.77 | $106.94 | $106.94 | 418,711 |
| 2023-01-13 | $105.15 | $107.32 | $103.45 | $106.47 | $106.47 | 511,604 |
| 2023-01-12 | $106.95 | $107.51 | $105.40 | $107.29 | $107.29 | 286,448 |
| 2023-01-11 | $104.93 | $106.17 | $104.61 | $106.00 | $106.00 | 379,139 |
| 2023-01-10 | $103.71 | $104.70 | $102.21 | $104.49 | $104.49 | 251,828 |
| 2023-01-09 | $104.36 | $105.00 | $103.26 | $103.44 | $103.44 | 455,508 |
| 2023-01-06 | $102.50 | $104.06 | $101.57 | $103.41 | $103.41 | 595,987 |
| 2023-01-05 | $100.54 | $102.76 | $99.46 | $101.71 | $101.71 | 551,535 |
| 2023-01-04 | $101.61 | $102.88 | $100.72 | $101.50 | $101.50 | 397,535 |
| 2023-01-03 | $102.19 | $102.47 | $99.45 | $100.50 | $100.50 | 528,102 |
| 2022-12-30 | $99.27 | $101.16 | $99.25 | $101.00 | $101.00 | 243,277 |
| 2022-12-29 | $99.18 | $101.05 | $98.29 | $100.54 | $100.54 | 366,642 |
| 2022-12-28 | $100.44 | $101.07 | $97.77 | $98.21 | $98.21 | 396,256 |
| 2022-12-27 | $100.61 | $101.90 | $99.62 | $100.48 | $100.48 | 274,318 |
| 2022-12-23 | $99.20 | $101.26 | $98.63 | $100.77 | $100.77 | 309,548 |
| 2022-12-22 | $100.67 | $100.84 | $98.41 | $99.62 | $99.62 | 448,524 |
| 2022-12-21 | $100.84 | $102.14 | $100.84 | $102.04 | $102.04 | 516,753 |
| 2022-12-20 | $100.14 | $101.31 | $98.50 | $99.48 | $99.48 | 424,213 |
| 2022-12-19 | $103.58 | $103.58 | $100.15 | $100.48 | $100.48 | 672,202 |
| 2022-12-16 | $105.52 | $107.01 | $103.00 | $103.27 | $103.27 | 1,409,779 |
| 2022-12-15 | $105.90 | $106.75 | $104.88 | $106.30 | $106.30 | 622,540 |
| 2022-12-14 | $107.35 | $109.18 | $106.77 | $107.77 | $107.77 | 936,090 |
| 2022-12-13 | $112.00 | $112.04 | $106.74 | $107.89 | $107.89 | 871,625 |
| 2022-12-12 | $105.79 | $108.94 | $105.08 | $108.39 | $108.39 | 1,044,493 |
| 2022-12-09 | $104.32 | $106.23 | $103.33 | $105.07 | $105.07 | 711,219 |
| 2022-12-08 | $105.57 | $106.77 | $104.10 | $105.17 | $105.17 | 935,599 |
| 2022-12-07 | $111.86 | $112.02 | $107.74 | $108.13 | $108.13 | 658,482 |
| 2022-12-06 | $110.76 | $111.83 | $109.34 | $111.09 | $111.09 | 687,087 |
| 2022-12-05 | $115.44 | $115.44 | $110.51 | $110.66 | $110.66 | 722,993 |
| 2022-12-02 | $112.84 | $116.72 | $112.84 | $116.56 | $116.56 | 364,638 |
| 2022-12-01 | $114.46 | $115.59 | $112.50 | $114.00 | $114.00 | 466,416 |
| 2022-11-30 | $113.05 | $114.06 | $109.24 | $114.06 | $114.06 | 967,688 |
| 2022-11-29 | $112.85 | $114.79 | $112.25 | $113.02 | $112.39 | 547,410 |
| 2022-11-28 | $111.61 | $113.07 | $111.61 | $112.71 | $112.08 | 372,845 |
| 2022-11-25 | $112.50 | $113.30 | $111.66 | $112.38 | $111.75 | 237,328 |
| 2022-11-23 | $112.46 | $113.97 | $112.32 | $112.78 | $112.15 | 288,400 |
| 2022-11-22 | $110.40 | $112.86 | $110.28 | $112.52 | $111.89 | 453,332 |
| 2022-11-21 | $109.58 | $111.54 | $108.40 | $109.99 | $109.38 | 496,457 |
| 2022-11-18 | $111.60 | $112.33 | $109.18 | $110.45 | $109.83 | 692,412 |
| 2022-11-17 | $107.96 | $110.18 | $106.64 | $110.00 | $109.39 | 529,608 |
| 2022-11-16 | $109.12 | $109.42 | $106.94 | $108.55 | $107.94 | 663,905 |
| 2022-11-15 | $112.86 | $114.09 | $110.09 | $110.59 | $109.97 | 803,950 |
| 2022-11-14 | $115.11 | $116.18 | $111.31 | $111.46 | $110.84 | 532,172 |
| 2022-11-11 | $111.60 | $116.96 | $110.43 | $116.62 | $115.97 | 711,758 |
| 2022-11-10 | $109.50 | $114.15 | $109.50 | $111.18 | $110.56 | 732,081 |
| 2022-11-09 | $107.51 | $107.78 | $104.25 | $104.60 | $104.02 | 568,701 |
| 2022-11-08 | $107.06 | $109.39 | $106.59 | $108.14 | $107.54 | 563,996 |
| 2022-11-07 | $104.31 | $106.71 | $102.82 | $106.16 | $105.57 | 701,376 |
| 2022-11-04 | $101.94 | $104.99 | $101.72 | $103.55 | $102.97 | 546,442 |
| 2022-11-03 | $98.81 | $101.42 | $96.43 | $99.92 | $99.36 | 772,487 |
| 2022-11-02 | $103.58 | $105.41 | $100.41 | $100.45 | $100.45 | 574,477 |
| 2022-11-01 | $102.89 | $104.60 | $101.83 | $104.22 | $104.22 | 561,291 |
| 2022-10-31 | $100.94 | $102.79 | $100.94 | $101.60 | $101.60 | 1,041,005 |
| 2022-10-28 | $100.59 | $102.67 | $98.93 | $101.82 | $101.82 | 708,009 |
| 2022-10-27 | $100.76 | $102.80 | $99.50 | $100.59 | $100.59 | 766,711 |
| 2022-10-26 | $97.90 | $102.70 | $97.35 | $99.94 | $99.94 | 1,083,832 |
| 2022-10-25 | $94.90 | $98.69 | $93.00 | $98.00 | $98.00 | 1,754,071 |
| 2022-10-24 | $93.84 | $96.69 | $93.45 | $94.47 | $94.47 | 1,255,329 |
| 2022-10-21 | $92.78 | $94.65 | $91.86 | $92.73 | $92.73 | 665,625 |
| 2022-10-20 | $93.56 | $95.66 | $91.90 | $92.65 | $92.65 | 407,846 |
| 2022-10-19 | $93.85 | $96.58 | $92.38 | $93.74 | $93.74 | 876,192 |
| 2022-10-18 | $100.48 | $101.41 | $98.29 | $98.85 | $98.85 | 484,964 |
| 2022-10-17 | $96.57 | $98.96 | $95.29 | $97.79 | $97.79 | 508,936 |
| 2022-10-14 | $99.35 | $100.23 | $95.09 | $95.74 | $95.74 | 531,380 |
| 2022-10-13 | $97.28 | $100.30 | $94.39 | $98.84 | $98.84 | 840,170 |
| 2022-10-12 | $100.10 | $100.83 | $98.29 | $100.15 | $100.15 | 387,296 |
| 2022-10-11 | $97.80 | $101.22 | $96.81 | $99.73 | $99.73 | 365,597 |
| 2022-10-10 | $96.71 | $98.68 | $96.06 | $98.13 | $98.13 | 358,634 |
| 2022-10-07 | $97.97 | $98.25 | $95.30 | $96.96 | $96.96 | 404,164 |
| 2022-10-06 | $99.70 | $100.50 | $97.69 | $99.19 | $99.19 | 491,662 |
| 2022-10-05 | $100.60 | $101.81 | $100.15 | $100.87 | $100.87 | 312,034 |
| 2022-10-04 | $100.26 | $103.73 | $100.26 | $103.29 | $103.29 | 468,569 |
| 2022-10-03 | $96.74 | $99.33 | $96.07 | $98.00 | $98.00 | 564,488 |
| 2022-09-30 | $96.81 | $99.45 | $95.21 | $95.65 | $95.65 | 798,109 |
| 2022-09-29 | $102.02 | $102.15 | $96.93 | $97.65 | $97.65 | 877,480 |
| 2022-09-28 | $101.29 | $104.88 | $100.42 | $104.16 | $104.16 | 571,183 |
| 2022-09-27 | $100.05 | $100.72 | $97.88 | $100.09 | $100.09 | 426,010 |
| 2022-09-26 | $98.30 | $100.41 | $97.72 | $98.49 | $98.49 | 523,817 |
| 2022-09-23 | $100.17 | $100.74 | $97.39 | $98.43 | $98.43 | 788,597 |
| 2022-09-22 | $104.66 | $104.98 | $101.09 | $101.83 | $101.83 | 478,261 |
| 2022-09-21 | $107.97 | $108.67 | $104.82 | $104.94 | $104.94 | 439,080 |
| 2022-09-20 | $108.94 | $108.94 | $106.70 | $107.34 | $107.34 | 360,194 |
| 2022-09-19 | $107.36 | $110.14 | $107.36 | $109.94 | $109.94 | 377,041 |
| 2022-09-16 | $109.48 | $110.00 | $106.47 | $107.83 | $107.83 | 1,228,958 |
| 2022-09-15 | $110.70 | $113.25 | $109.53 | $110.67 | $110.67 | 506,185 |
| 2022-09-14 | $111.09 | $111.96 | $109.17 | $111.21 | $111.21 | 496,460 |
| 2022-09-13 | $112.47 | $113.54 | $110.51 | $110.74 | $110.74 | 435,508 |
| 2022-09-12 | $113.50 | $116.79 | $113.08 | $115.91 | $115.91 | 515,680 |
| 2022-09-09 | $113.00 | $113.85 | $112.26 | $112.82 | $112.82 | 482,099 |
| 2022-09-08 | $110.49 | $112.15 | $107.78 | $111.98 | $111.98 | 491,115 |
| 2022-09-07 | $108.01 | $111.93 | $107.72 | $111.60 | $111.60 | 469,249 |
| 2022-09-06 | $112.22 | $112.52 | $106.99 | $108.43 | $108.43 | 584,770 |
| 2022-09-02 | $114.69 | $115.83 | $111.71 | $112.33 | $112.33 | 470,913 |
| 2022-09-01 | $112.46 | $114.12 | $111.89 | $113.72 | $113.72 | 347,927 |
| 2022-08-31 | $115.34 | $115.53 | $112.84 | $113.27 | $113.27 | 425,020 |
| 2022-08-30 | $116.71 | $116.96 | $114.39 | $115.34 | $114.69 | 415,761 |
| 2022-08-29 | $116.00 | $118.45 | $115.05 | $116.54 | $115.89 | 361,923 |
| 2022-08-26 | $122.22 | $122.72 | $116.95 | $116.97 | $116.97 | 430,656 |
| 2022-08-25 | $119.55 | $123.07 | $119.36 | $121.86 | $121.86 | 331,354 |
| 2022-08-24 | $118.71 | $120.21 | $118.27 | $119.19 | $119.19 | 355,445 |
| 2022-08-23 | $118.66 | $120.29 | $118.53 | $118.63 | $118.63 | 371,710 |
| 2022-08-22 | $119.93 | $121.30 | $117.83 | $118.43 | $118.43 | 385,870 |
| 2022-08-19 | $121.19 | $122.25 | $120.18 | $121.54 | $121.54 | 310,525 |
| 2022-08-18 | $120.79 | $122.76 | $120.01 | $122.45 | $122.45 | 278,592 |
| 2022-08-17 | $120.84 | $121.81 | $119.82 | $120.65 | $120.65 | 394,329 |
| 2022-08-16 | $119.84 | $123.87 | $119.65 | $122.49 | $122.49 | 327,514 |
| 2022-08-15 | $119.93 | $120.91 | $119.36 | $120.41 | $120.41 | 507,157 |
| 2022-08-12 | $120.00 | $120.54 | $118.38 | $120.24 | $120.24 | 339,011 |
| 2022-08-11 | $119.53 | $120.58 | $118.25 | $119.72 | $119.72 | 511,818 |
| 2022-08-10 | $119.39 | $120.10 | $117.73 | $118.44 | $118.44 | 447,505 |
| 2022-08-09 | $116.55 | $117.98 | $114.94 | $116.63 | $116.63 | 563,319 |
| 2022-08-08 | $115.84 | $119.94 | $115.84 | $117.03 | $117.03 | 632,943 |
| 2022-08-05 | $114.41 | $117.00 | $113.61 | $115.08 | $115.08 | 437,735 |
| 2022-08-04 | $116.96 | $118.00 | $115.95 | $116.37 | $116.37 | 321,504 |
| 2022-08-03 | $115.20 | $117.81 | $115.01 | $116.63 | $116.63 | 445,911 |
| 2022-08-02 | $116.42 | $117.00 | $113.70 | $113.70 | $113.70 | 415,689 |
| 2022-08-01 | $116.56 | $118.90 | $115.56 | $116.95 | $116.95 | 569,545 |
| 2022-07-29 | $114.62 | $117.81 | $113.23 | $117.28 | $117.28 | 1,204,101 |
| 2022-07-28 | $111.68 | $114.43 | $110.53 | $114.21 | $114.21 | 577,578 |
| 2022-07-27 | $109.70 | $111.87 | $107.64 | $111.34 | $111.34 | 567,654 |
| 2022-07-26 | $114.09 | $115.22 | $108.28 | $110.13 | $110.13 | 1,043,561 |
| 2022-07-25 | $114.74 | $114.74 | $111.68 | $113.00 | $113.00 | 894,491 |
| 2022-07-22 | $114.05 | $115.99 | $112.88 | $114.08 | $114.08 | 532,047 |
| 2022-07-21 | $111.51 | $114.19 | $110.51 | $114.04 | $114.04 | 403,322 |
| 2022-07-20 | $111.15 | $112.99 | $110.37 | $112.45 | $112.45 | 815,040 |
| 2022-07-19 | $109.17 | $112.00 | $108.94 | $111.05 | $111.05 | 849,550 |
| 2022-07-18 | $109.39 | $110.65 | $107.89 | $108.17 | $108.17 | 375,326 |
| 2022-07-15 | $108.69 | $108.99 | $105.46 | $107.86 | $107.86 | 429,223 |
| 2022-07-14 | $108.51 | $108.68 | $105.79 | $107.48 | $107.48 | 440,053 |
| 2022-07-13 | $109.00 | $111.87 | $108.00 | $110.66 | $110.66 | 329,512 |
| 2022-07-12 | $106.99 | $110.65 | $106.99 | $109.88 | $109.88 | 424,079 |
| 2022-07-11 | $111.17 | $111.89 | $106.85 | $107.03 | $107.03 | 502,992 |
| 2022-07-08 | $112.50 | $112.50 | $110.06 | $112.01 | $112.01 | 406,160 |
| 2022-07-07 | $109.99 | $112.53 | $107.95 | $112.24 | $112.24 | 568,885 |
| 2022-07-06 | $108.68 | $109.64 | $105.03 | $108.47 | $108.47 | 798,635 |
| 2022-07-05 | $99.46 | $108.04 | $98.41 | $107.85 | $107.85 | 932,838 |
| 2022-07-01 | $99.27 | $101.70 | $98.54 | $101.03 | $101.03 | 336,685 |
| 2022-06-30 | $100.88 | $101.01 | $98.05 | $99.28 | $99.28 | 492,016 |
| 2022-06-29 | $103.64 | $103.64 | $100.78 | $102.37 | $102.37 | 396,727 |
| 2022-06-28 | $106.33 | $108.88 | $103.74 | $103.96 | $103.96 | 544,900 |
| 2022-06-27 | $108.78 | $109.80 | $105.78 | $106.92 | $106.92 | 536,692 |
| 2022-06-24 | $105.83 | $108.41 | $105.19 | $107.57 | $107.57 | 744,160 |
| 2022-06-23 | $103.90 | $105.11 | $101.14 | $104.49 | $104.49 | 696,353 |
| 2022-06-22 | $99.35 | $103.05 | $99.35 | $102.83 | $102.83 | 491,290 |
| 2022-06-21 | $99.99 | $101.41 | $98.01 | $101.11 | $101.11 | 592,721 |
| 2022-06-17 | $97.30 | $99.24 | $96.15 | $97.54 | $97.54 | 938,028 |
| 2022-06-16 | $98.66 | $99.46 | $95.50 | $96.82 | $96.82 | 908,842 |
| 2022-06-15 | $101.94 | $103.13 | $99.95 | $101.38 | $101.38 | 453,552 |
| 2022-06-14 | $98.91 | $101.34 | $98.84 | $100.80 | $100.80 | 572,218 |
| 2022-06-13 | $96.77 | $99.87 | $96.77 | $98.45 | $98.45 | 787,168 |
| 2022-06-10 | $104.01 | $105.05 | $100.07 | $100.14 | $100.14 | 617,835 |
| 2022-06-09 | $106.28 | $108.81 | $105.06 | $106.23 | $106.23 | 522,633 |
| 2022-06-08 | $104.08 | $107.04 | $103.39 | $106.45 | $106.45 | 640,672 |
| 2022-06-07 | $102.30 | $105.47 | $101.00 | $104.98 | $104.98 | 510,661 |
| 2022-06-06 | $101.09 | $104.20 | $99.73 | $103.57 | $103.57 | 565,829 |
| 2022-06-03 | $105.32 | $105.32 | $99.50 | $100.00 | $100.00 | 767,974 |
| 2022-06-02 | $104.06 | $106.88 | $103.66 | $106.75 | $106.75 | 357,587 |
| 2022-06-01 | $107.42 | $107.65 | $101.89 | $103.51 | $103.51 | 594,152 |
| 2022-05-31 | $106.95 | $107.12 | $103.70 | $106.55 | $106.55 | 468,456 |
| 2022-05-27 | $106.14 | $107.37 | $105.65 | $107.25 | $106.61 | 308,872 |
| 2022-05-26 | $103.40 | $106.75 | $103.40 | $105.17 | $104.54 | 359,765 |
| 2022-05-25 | $97.12 | $103.81 | $96.96 | $103.14 | $102.52 | 429,646 |
| 2022-05-24 | $99.25 | $100.52 | $95.71 | $97.45 | $96.87 | 734,121 |
| 2022-05-23 | $99.00 | $102.49 | $98.48 | $100.72 | $100.12 | 696,486 |
| 2022-05-20 | $102.22 | $102.59 | $95.37 | $98.57 | $97.98 | 1,433,792 |
| 2022-05-19 | $100.52 | $102.63 | $98.22 | $101.00 | $100.40 | 1,199,166 |
| 2022-05-18 | $107.64 | $108.72 | $101.27 | $103.09 | $102.47 | 964,914 |
| 2022-05-17 | $109.45 | $112.35 | $108.05 | $111.88 | $111.21 | 1,087,137 |
| 2022-05-16 | $110.35 | $110.82 | $106.09 | $106.77 | $106.13 | 690,502 |
| 2022-05-13 | $106.50 | $112.03 | $106.00 | $111.36 | $110.70 | 953,936 |
| 2022-05-12 | $99.55 | $105.47 | $99.44 | $105.31 | $104.68 | 724,323 |
| 2022-05-11 | $102.22 | $103.41 | $99.73 | $100.17 | $99.57 | 756,924 |
| 2022-05-10 | $105.08 | $106.21 | $99.65 | $101.62 | $101.01 | 742,611 |
| 2022-05-09 | $103.00 | $106.42 | $102.12 | $104.03 | $103.41 | 788,878 |
| 2022-05-06 | $104.35 | $107.09 | $101.60 | $104.78 | $104.15 | 667,373 |
| 2022-05-05 | $109.78 | $109.78 | $102.71 | $104.15 | $103.53 | 902,065 |
| 2022-05-04 | $103.00 | $111.37 | $102.45 | $111.24 | $110.58 | 1,143,613 |
| 2022-05-03 | $96.45 | $103.02 | $96.04 | $102.86 | $102.25 | 963,671 |
| 2022-05-02 | $94.70 | $97.69 | $94.24 | $97.11 | $96.53 | 785,423 |
| 2022-04-29 | $96.94 | $100.50 | $94.70 | $94.94 | $94.37 | 963,586 |
| 2022-04-28 | $98.28 | $99.15 | $94.56 | $97.63 | $97.05 | 853,758 |
| 2022-04-27 | $99.20 | $100.98 | $95.00 | $97.14 | $96.56 | 1,088,075 |
| 2022-04-26 | $99.54 | $104.80 | $96.30 | $98.49 | $97.90 | 2,360,137 |
| 2022-04-25 | $102.92 | $107.24 | $101.75 | $106.78 | $106.14 | 1,286,737 |
| 2022-04-22 | $105.61 | $106.73 | $102.94 | $103.16 | $102.54 | 658,388 |
| 2022-04-21 | $110.72 | $110.72 | $106.51 | $106.80 | $106.16 | 469,161 |
| 2022-04-20 | $109.26 | $111.00 | $107.79 | $108.61 | $107.96 | 447,233 |
| 2022-04-19 | $105.91 | $109.54 | $105.91 | $108.99 | $108.34 | 514,027 |
| 2022-04-18 | $106.32 | $107.66 | $104.01 | $105.62 | $104.99 | 576,047 |
| 2022-04-14 | $107.68 | $108.77 | $106.42 | $107.24 | $106.60 | 553,146 |
| 2022-04-13 | $106.00 | $107.65 | $105.55 | $107.40 | $106.76 | 385,504 |
| 2022-04-12 | $106.84 | $109.00 | $105.32 | $105.80 | $105.17 | 476,719 |
| 2022-04-11 | $103.95 | $106.87 | $103.12 | $105.74 | $105.11 | 775,645 |
| 2022-04-08 | $103.59 | $105.82 | $102.91 | $104.55 | $103.93 | 535,856 |
| 2022-04-07 | $101.57 | $104.03 | $100.93 | $103.61 | $102.99 | 659,400 |
| 2022-04-06 | $102.61 | $103.68 | $99.68 | $102.70 | $102.09 | 933,404 |
| 2022-04-05 | $107.01 | $107.89 | $103.36 | $103.80 | $103.18 | 1,153,498 |
| 2022-04-04 | $106.58 | $108.38 | $105.82 | $107.89 | $107.25 | 440,642 |
| 2022-04-01 | $105.85 | $106.84 | $104.63 | $106.44 | $105.80 | 771,063 |
| 2022-03-31 | $109.94 | $109.96 | $105.00 | $105.32 | $104.69 | 877,263 |
| 2022-03-30 | $111.61 | $113.12 | $110.23 | $110.88 | $110.22 | 712,541 |
| 2022-03-29 | $109.46 | $113.54 | $109.45 | $112.15 | $111.48 | 601,488 |
| 2022-03-28 | $106.80 | $107.79 | $104.14 | $107.63 | $106.99 | 510,270 |
| 2022-03-25 | $107.10 | $107.24 | $104.87 | $106.50 | $105.86 | 450,738 |
| 2022-03-24 | $105.00 | $107.63 | $103.80 | $106.83 | $106.19 | 635,436 |
| 2022-03-23 | $108.49 | $108.88 | $103.70 | $103.73 | $103.11 | 792,431 |
| 2022-03-22 | $108.55 | $110.74 | $108.48 | $109.53 | $108.88 | 474,878 |
| 2022-03-21 | $110.59 | $112.60 | $107.19 | $108.23 | $107.58 | 531,958 |
| 2022-03-18 | $104.37 | $111.10 | $104.37 | $110.26 | $109.60 | 1,587,619 |
| 2022-03-17 | $105.81 | $107.27 | $104.88 | $106.39 | $105.75 | 514,594 |
| 2022-03-16 | $107.58 | $109.45 | $105.12 | $107.10 | $106.46 | 788,124 |
| 2022-03-15 | $105.14 | $107.03 | $103.77 | $106.16 | $105.53 | 704,433 |
| 2022-03-14 | $107.25 | $107.93 | $103.21 | $104.39 | $103.77 | 862,957 |
| 2022-03-11 | $111.99 | $111.99 | $105.91 | $106.44 | $105.80 | 513,496 |
| 2022-03-10 | $110.77 | $113.67 | $108.63 | $110.69 | $110.03 | 643,748 |
| 2022-03-09 | $111.99 | $113.65 | $111.40 | $112.69 | $112.02 | 508,786 |
| 2022-03-08 | $109.41 | $111.99 | $106.85 | $108.54 | $107.89 | 1,643,619 |
| 2022-03-07 | $117.25 | $117.97 | $106.98 | $109.40 | $108.75 | 2,496,376 |
| 2022-03-04 | $120.54 | $121.07 | $116.28 | $117.76 | $117.06 | 928,401 |
| 2022-03-03 | $122.04 | $122.41 | $118.39 | $121.95 | $121.22 | 559,394 |
| 2022-03-02 | $117.00 | $122.91 | $116.27 | $120.97 | $120.25 | 787,909 |
| 2022-03-01 | $121.00 | $121.63 | $116.05 | $116.67 | $115.97 | 772,556 |
| 2022-02-28 | $117.66 | $121.83 | $117.66 | $121.51 | $120.78 | 597,678 |
| 2022-02-25 | $117.06 | $120.63 | $117.06 | $119.73 | $118.39 | 787,696 |
| 2022-02-24 | $116.67 | $121.62 | $115.23 | $118.12 | $116.80 | 1,321,042 |
| 2022-02-23 | $123.97 | $123.99 | $120.09 | $120.22 | $118.88 | 664,652 |
| 2022-02-22 | $123.67 | $126.74 | $121.93 | $123.04 | $121.66 | 735,066 |
| 2022-02-18 | $124.55 | $127.26 | $124.19 | $124.58 | $123.19 | 643,022 |
| 2022-02-17 | $124.68 | $126.00 | $123.49 | $124.65 | $123.26 | 622,037 |
| 2022-02-16 | $122.29 | $127.37 | $122.14 | $126.73 | $125.31 | 711,200 |
| 2022-02-15 | $120.03 | $124.02 | $118.94 | $123.25 | $121.87 | 654,162 |
| 2022-02-14 | $120.49 | $122.20 | $118.43 | $118.76 | $117.43 | 642,973 |
| 2022-02-11 | $120.05 | $122.54 | $119.71 | $120.62 | $119.27 | 632,135 |
| 2022-02-10 | $119.02 | $123.13 | $119.02 | $119.43 | $118.09 | 457,673 |
| 2022-02-09 | $119.98 | $120.83 | $119.05 | $120.49 | $119.14 | 699,699 |
| 2022-02-08 | $116.97 | $119.59 | $115.65 | $119.38 | $118.05 | 659,626 |
| 2022-02-07 | $115.34 | $116.97 | $113.31 | $116.40 | $115.10 | 702,988 |
| 2022-02-04 | $113.95 | $116.52 | $111.99 | $115.15 | $113.86 | 983,179 |
| 2022-02-03 | $115.00 | $116.00 | $114.00 | $114.44 | $113.16 | 522,628 |
| 2022-02-02 | $115.43 | $115.99 | $112.56 | $114.77 | $113.49 | 589,079 |
| 2022-02-01 | $112.38 | $115.10 | $112.12 | $115.02 | $113.73 | 649,740 |
| 2022-01-31 | $111.79 | $113.52 | $110.25 | $112.59 | $111.33 | 1,359,307 |
| 2022-01-28 | $109.36 | $113.50 | $109.00 | $112.24 | $110.99 | 783,087 |
| 2022-01-27 | $112.80 | $114.13 | $107.09 | $108.97 | $107.75 | 914,279 |
| 2022-01-26 | $111.64 | $114.15 | $110.31 | $111.32 | $110.08 | 957,481 |
| 2022-01-25 | $109.14 | $110.95 | $104.83 | $109.20 | $107.98 | 1,382,201 |
| 2022-01-24 | $104.92 | $110.56 | $103.20 | $110.13 | $108.90 | 1,104,568 |
| 2022-01-21 | $105.72 | $106.68 | $102.34 | $105.78 | $104.60 | 1,424,000 |
| 2022-01-20 | $113.64 | $113.64 | $106.51 | $106.86 | $105.67 | 716,874 |
| 2022-01-19 | $112.20 | $114.70 | $112.11 | $113.03 | $111.77 | 669,616 |
| 2022-01-18 | $118.48 | $118.48 | $111.43 | $111.84 | $110.59 | 1,348,112 |
| 2022-01-14 | $117.54 | $118.95 | $116.76 | $118.86 | $117.53 | 817,265 |
| 2022-01-13 | $117.66 | $119.97 | $117.07 | $118.82 | $117.49 | 691,793 |
| 2022-01-12 | $116.96 | $118.12 | $116.12 | $117.04 | $115.73 | 508,560 |
| 2022-01-11 | $117.88 | $118.28 | $114.84 | $117.06 | $115.75 | 693,230 |
| 2022-01-10 | $114.62 | $117.85 | $112.85 | $117.79 | $116.47 | 678,137 |
| 2022-01-07 | $115.69 | $118.11 | $113.83 | $114.85 | $113.57 | 716,649 |
| 2022-01-06 | $113.46 | $115.46 | $111.74 | $114.61 | $113.33 | 381,907 |
| 2022-01-05 | $114.00 | $117.53 | $113.52 | $113.81 | $112.54 | 1,068,275 |
| 2022-01-04 | $111.00 | $114.80 | $110.33 | $113.62 | $112.35 | 649,048 |
| 2022-01-03 | $110.39 | $110.55 | $108.52 | $110.33 | $109.10 | 421,857 |
| 2021-12-31 | $109.52 | $110.77 | $108.50 | $109.91 | $108.68 | 315,222 |
| 2021-12-30 | $108.69 | $110.67 | $108.69 | $109.71 | $108.48 | 300,387 |
| 2021-12-29 | $107.91 | $109.18 | $107.79 | $109.02 | $107.80 | 272,625 |
| 2021-12-28 | $107.59 | $109.08 | $107.47 | $108.33 | $107.12 | 302,432 |
| 2021-12-27 | $106.00 | $107.34 | $105.51 | $107.00 | $105.80 | 387,943 |
| 2021-12-23 | $105.73 | $106.86 | $105.50 | $106.27 | $105.08 | 389,254 |
| 2021-12-22 | $104.61 | $107.63 | $104.09 | $105.25 | $104.07 | 609,740 |
| 2021-12-21 | $103.47 | $106.88 | $103.07 | $104.52 | $103.35 | 697,523 |
| 2021-12-20 | $101.97 | $104.09 | $100.52 | $102.55 | $101.40 | 887,526 |
| 2021-12-17 | $105.65 | $106.38 | $102.47 | $102.97 | $101.82 | 1,652,859 |
| 2021-12-16 | $109.95 | $111.40 | $107.38 | $107.50 | $106.30 | 714,731 |
| 2021-12-15 | $106.10 | $109.77 | $105.33 | $109.53 | $108.31 | 611,070 |
| 2021-12-14 | $106.52 | $108.39 | $105.97 | $106.22 | $105.03 | 677,066 |
| 2021-12-13 | $107.14 | $110.25 | $105.45 | $106.89 | $105.70 | 652,379 |
| 2021-12-10 | $108.77 | $109.20 | $105.54 | $106.43 | $105.24 | 433,428 |
| 2021-12-09 | $111.23 | $111.78 | $108.02 | $108.13 | $106.92 | 594,321 |
| 2021-12-08 | $111.91 | $112.16 | $110.63 | $111.47 | $110.22 | 642,281 |
| 2021-12-07 | $112.77 | $113.89 | $110.84 | $111.27 | $110.03 | 693,698 |
| 2021-12-06 | $112.18 | $114.16 | $110.82 | $112.35 | $111.09 | 370,083 |
| 2021-12-03 | $114.11 | $114.11 | $110.10 | $111.33 | $110.09 | 504,783 |
| 2021-12-02 | $111.46 | $115.20 | $111.46 | $113.41 | $112.14 | 370,712 |
| 2021-12-01 | $114.33 | $116.55 | $110.78 | $110.89 | $109.65 | 350,169 |
| 2021-11-30 | $114.84 | $115.31 | $110.56 | $111.79 | $110.54 | 701,649 |
| 2021-11-29 | $120.87 | $120.87 | $115.72 | $116.07 | $114.13 | 570,389 |
| 2021-11-26 | $120.30 | $121.93 | $118.09 | $119.34 | $117.34 | 275,802 |
| 2021-11-24 | $120.49 | $122.61 | $120.12 | $122.38 | $120.33 | 356,508 |
| 2021-11-23 | $123.21 | $124.21 | $120.00 | $121.59 | $119.56 | 509,857 |
| 2021-11-22 | $120.65 | $124.62 | $119.83 | $123.84 | $121.77 | 725,644 |
| 2021-11-19 | $120.80 | $122.81 | $119.67 | $119.70 | $117.70 | 448,618 |
| 2021-11-18 | $122.44 | $122.44 | $120.21 | $121.22 | $119.19 | 313,889 |
| 2021-11-17 | $124.53 | $125.17 | $121.41 | $121.84 | $119.80 | 370,388 |
| 2021-11-16 | $125.00 | $126.15 | $123.14 | $125.18 | $123.09 | 522,631 |
| 2021-11-15 | $125.09 | $126.69 | $124.40 | $125.49 | $123.39 | 449,463 |
| 2021-11-12 | $119.93 | $124.51 | $119.04 | $124.25 | $122.17 | 665,074 |
| 2021-11-11 | $119.31 | $120.51 | $118.60 | $119.66 | $117.66 | 493,599 |
| 2021-11-10 | $120.34 | $122.01 | $119.22 | $119.78 | $117.78 | 451,746 |
| 2021-11-09 | $123.23 | $123.55 | $119.29 | $120.74 | $118.72 | 501,843 |
| 2021-11-08 | $124.05 | $124.35 | $121.14 | $123.52 | $121.45 | 585,217 |
| 2021-11-05 | $124.64 | $126.95 | $123.00 | $123.68 | $121.61 | 532,385 |
| 2021-11-04 | $123.68 | $124.23 | $121.04 | $123.71 | $121.64 | 660,915 |
| 2021-11-03 | $121.70 | $124.39 | $121.48 | $123.03 | $120.97 | 550,793 |
| 2021-11-02 | $120.12 | $122.51 | $119.07 | $121.50 | $119.47 | 688,533 |
| 2021-11-01 | $117.10 | $121.03 | $117.06 | $120.07 | $118.06 | 833,289 |
| 2021-10-29 | $114.87 | $116.87 | $113.96 | $114.95 | $113.03 | 1,121,637 |
| 2021-10-28 | $117.39 | $118.51 | $114.87 | $115.27 | $113.34 | 1,048,662 |
| 2021-10-27 | $114.37 | $118.82 | $113.12 | $117.24 | $115.28 | 1,473,117 |
| 2021-10-26 | $117.99 | $119.77 | $114.50 | $116.25 | $114.31 | 2,418,934 |
| 2021-10-25 | $126.88 | $127.64 | $124.08 | $126.26 | $124.15 | 730,101 |
| 2021-10-22 | $128.36 | $128.98 | $125.75 | $126.13 | $124.02 | 498,629 |
| 2021-10-21 | $125.95 | $128.16 | $125.29 | $127.88 | $125.74 | 512,862 |
| 2021-10-20 | $130.49 | $130.49 | $126.35 | $126.38 | $124.27 | 460,315 |
| 2021-10-19 | $132.50 | $132.50 | $129.67 | $130.95 | $128.76 | 455,142 |
| 2021-10-18 | $129.97 | $132.42 | $129.80 | $132.20 | $129.99 | 427,902 |
| 2021-10-15 | $129.18 | $130.85 | $128.36 | $130.50 | $128.32 | 593,203 |
| 2021-10-14 | $127.75 | $128.83 | $125.97 | $128.53 | $126.38 | 661,169 |
| 2021-10-13 | $126.75 | $127.38 | $124.19 | $125.76 | $123.66 | 475,117 |
| 2021-10-12 | $127.43 | $128.89 | $125.38 | $126.31 | $124.20 | 425,054 |
| 2021-10-11 | $128.00 | $128.92 | $126.57 | $127.04 | $124.92 | 595,206 |
| 2021-10-08 | $124.37 | $128.41 | $124.05 | $127.44 | $125.31 | 855,834 |
| 2021-10-07 | $122.00 | $125.19 | $122.00 | $124.01 | $121.94 | 1,107,512 |
| 2021-10-06 | $121.00 | $121.93 | $119.38 | $121.36 | $119.33 | 770,129 |
| 2021-10-05 | $121.85 | $126.29 | $121.50 | $122.57 | $120.52 | 1,130,957 |
| 2021-10-04 | $121.78 | $127.50 | $121.00 | $121.88 | $119.84 | 1,175,387 |
| 2021-10-01 | $120.47 | $122.64 | $119.25 | $121.25 | $119.22 | 692,352 |
| 2021-09-30 | $124.31 | $124.31 | $119.51 | $119.66 | $117.66 | 826,824 |
| 2021-09-29 | $123.78 | $125.45 | $123.07 | $123.91 | $121.84 | 646,201 |
| 2021-09-28 | $121.71 | $123.23 | $119.91 | $122.17 | $120.13 | 525,848 |
| 2021-09-27 | $120.47 | $122.11 | $119.60 | $121.50 | $119.47 | 554,853 |
| 2021-09-24 | $120.50 | $121.73 | $120.05 | $120.82 | $118.80 | 542,605 |
| 2021-09-23 | $119.64 | $121.26 | $119.31 | $120.38 | $118.37 | 490,282 |
| 2021-09-22 | $116.87 | $120.08 | $116.51 | $118.57 | $116.59 | 386,399 |
| 2021-09-21 | $118.01 | $118.75 | $115.43 | $116.27 | $114.33 | 458,195 |
| 2021-09-20 | $117.20 | $118.40 | $114.69 | $117.18 | $115.22 | 595,211 |
| 2021-09-17 | $121.15 | $121.50 | $118.17 | $119.69 | $117.69 | 2,679,613 |
| 2021-09-16 | $122.40 | $125.25 | $121.76 | $122.04 | $120.00 | 720,065 |
| 2021-09-15 | $119.41 | $122.47 | $119.20 | $122.22 | $120.18 | 741,530 |
| 2021-09-14 | $122.68 | $122.68 | $118.63 | $119.65 | $117.65 | 523,362 |
| 2021-09-13 | $120.50 | $123.14 | $120.44 | $121.73 | $119.69 | 778,579 |
| 2021-09-10 | $118.34 | $121.04 | $117.68 | $119.89 | $117.89 | 877,041 |
| 2021-09-09 | $115.32 | $117.97 | $114.22 | $117.52 | $115.56 | 746,477 |
| 2021-09-08 | $116.26 | $116.37 | $114.21 | $115.30 | $113.37 | 763,530 |
| 2021-09-07 | $120.79 | $121.76 | $116.48 | $116.54 | $114.59 | 799,826 |
| 2021-09-03 | $119.01 | $120.85 | $117.66 | $120.74 | $118.72 | 527,952 |
| 2021-09-02 | $118.83 | $121.10 | $117.50 | $119.11 | $117.12 | 654,377 |
| 2021-09-01 | $119.78 | $120.57 | $118.56 | $119.05 | $117.06 | 705,549 |
| 2021-08-31 | $122.43 | $122.46 | $118.24 | $119.76 | $117.76 | 666,450 |
| 2021-08-30 | $123.69 | $126.69 | $122.87 | $123.55 | $120.85 | 537,713 |
| 2021-08-27 | $122.61 | $124.30 | $121.49 | $123.07 | $120.38 | 777,197 |
| 2021-08-26 | $126.24 | $126.24 | $122.26 | $123.17 | $120.48 | 458,480 |
| 2021-08-25 | $128.36 | $128.49 | $126.14 | $126.36 | $123.60 | 495,772 |
| 2021-08-24 | $125.28 | $128.21 | $125.28 | $127.17 | $124.39 | 622,060 |
| 2021-08-23 | $125.52 | $126.57 | $124.85 | $125.10 | $122.36 | 351,994 |
| 2021-08-20 | $123.75 | $125.68 | $123.38 | $124.58 | $121.86 | 502,214 |
| 2021-08-19 | $125.33 | $127.06 | $123.13 | $123.50 | $120.80 | 399,278 |
| 2021-08-18 | $128.63 | $129.10 | $126.35 | $126.48 | $123.71 | 420,189 |
| 2021-08-17 | $132.04 | $132.10 | $127.75 | $128.89 | $126.07 | 499,716 |
| 2021-08-16 | $132.45 | $134.10 | $130.41 | $133.35 | $130.43 | 346,595 |
| 2021-08-13 | $134.68 | $135.01 | $131.46 | $132.45 | $129.55 | 370,019 |
| 2021-08-12 | $134.87 | $135.57 | $132.71 | $134.98 | $132.03 | 375,367 |
| 2021-08-11 | $132.21 | $135.52 | $131.04 | $135.30 | $132.34 | 531,228 |
| 2021-08-10 | $128.47 | $132.14 | $127.70 | $131.89 | $129.01 | 430,224 |
| 2021-08-09 | $131.47 | $131.47 | $128.67 | $128.74 | $125.93 | 388,174 |
| 2021-08-06 | $132.67 | $133.17 | $131.27 | $131.47 | $128.60 | 252,619 |
| 2021-08-05 | $133.26 | $135.00 | $132.15 | $132.85 | $129.95 | 260,411 |
| 2021-08-04 | $134.16 | $135.58 | $132.81 | $133.23 | $130.32 | 480,329 |
| 2021-08-03 | $131.31 | $134.37 | $129.00 | $134.25 | $131.31 | 647,161 |
| 2021-08-02 | $131.28 | $132.81 | $130.16 | $130.59 | $127.73 | 313,787 |
| 2021-07-30 | $129.84 | $133.38 | $129.48 | $131.07 | $128.20 | 572,369 |
| 2021-07-29 | $129.17 | $132.25 | $129.05 | $130.20 | $127.35 | 583,782 |
| 2021-07-28 | $131.00 | $131.50 | $127.01 | $128.72 | $125.91 | 833,642 |
| 2021-07-27 | $132.53 | $134.50 | $128.87 | $130.91 | $128.05 | 1,583,532 |
| 2021-07-26 | $135.42 | $139.79 | $135.42 | $139.00 | $135.96 | 1,300,871 |
| 2021-07-23 | $135.00 | $137.00 | $133.43 | $134.22 | $131.29 | 672,566 |
| 2021-07-22 | $135.48 | $135.72 | $133.30 | $133.81 | $130.88 | 316,312 |
| 2021-07-21 | $135.39 | $136.93 | $133.59 | $135.25 | $132.29 | 439,212 |
| 2021-07-20 | $129.55 | $135.49 | $128.52 | $134.88 | $131.93 | 702,886 |
| 2021-07-19 | $126.34 | $128.44 | $125.07 | $128.10 | $125.30 | 664,028 |
| 2021-07-16 | $130.71 | $131.49 | $127.62 | $127.79 | $125.00 | 314,869 |
| 2021-07-15 | $130.19 | $130.87 | $128.28 | $129.89 | $127.05 | 345,153 |
| 2021-07-14 | $130.02 | $132.11 | $129.51 | $130.95 | $128.09 | 465,039 |
| 2021-07-13 | $135.10 | $135.62 | $130.00 | $130.67 | $127.81 | 650,933 |
| 2021-07-12 | $135.94 | $136.67 | $134.29 | $135.72 | $132.75 | 546,659 |
| 2021-07-09 | $134.66 | $136.31 | $134.28 | $136.15 | $133.17 | 450,402 |
| 2021-07-08 | $133.00 | $134.75 | $130.47 | $133.31 | $130.40 | 429,156 |
| 2021-07-07 | $134.18 | $135.53 | $132.91 | $134.70 | $131.75 | 367,781 |
| 2021-07-06 | $134.71 | $135.46 | $131.69 | $133.81 | $130.88 | 625,010 |
| 2021-07-02 | $135.00 | $136.46 | $134.46 | $135.30 | $132.34 | 622,002 |
| 2021-07-01 | $132.00 | $134.88 | $130.56 | $134.33 | $131.39 | 967,726 |
| 2021-06-30 | $135.16 | $137.43 | $134.49 | $136.96 | $133.97 | 604,539 |
| 2021-06-29 | $135.40 | $136.74 | $134.60 | $135.91 | $132.94 | 503,608 |
| 2021-06-28 | $133.87 | $135.09 | $132.00 | $134.42 | $131.48 | 509,490 |
| 2021-06-25 | $132.39 | $135.46 | $131.73 | $133.86 | $130.93 | 1,349,804 |
| 2021-06-24 | $131.11 | $132.29 | $129.63 | $132.22 | $129.33 | 821,969 |
| 2021-06-23 | $134.80 | $134.80 | $130.27 | $130.47 | $127.62 | 829,278 |
| 2021-06-22 | $133.43 | $135.22 | $131.71 | $133.79 | $130.86 | 1,059,793 |
| 2021-06-21 | $131.89 | $133.91 | $129.45 | $132.77 | $129.87 | 727,542 |
| 2021-06-18 | $130.06 | $132.22 | $129.22 | $130.99 | $128.13 | 2,376,265 |
| 2021-06-17 | $131.66 | $132.50 | $129.15 | $131.52 | $128.64 | 1,464,714 |
| 2021-06-16 | $130.66 | $132.12 | $128.52 | $131.73 | $128.85 | 794,599 |
| 2021-06-15 | $129.59 | $131.33 | $128.75 | $130.70 | $127.84 | 851,964 |
| 2021-06-14 | $131.15 | $132.63 | $128.42 | $129.56 | $126.73 | 1,301,265 |
| 2021-06-11 | $127.77 | $131.41 | $127.76 | $131.09 | $128.22 | 1,020,460 |
| 2021-06-10 | $124.91 | $128.66 | $124.59 | $127.34 | $124.56 | 1,261,864 |
| 2021-06-09 | $125.37 | $125.74 | $123.43 | $123.80 | $121.09 | 599,965 |
| 2021-06-08 | $125.59 | $125.97 | $123.31 | $125.61 | $122.86 | 720,597 |
| 2021-06-07 | $125.36 | $126.00 | $123.32 | $124.94 | $122.21 | 956,771 |
| 2021-06-04 | $125.77 | $126.35 | $122.67 | $125.55 | $122.80 | 1,270,595 |
| 2021-06-03 | $128.10 | $128.68 | $124.43 | $125.07 | $122.34 | 1,685,801 |
| 2021-06-02 | $132.04 | $132.68 | $125.24 | $128.04 | $125.24 | 2,373,973 |
| 2021-06-01 | $132.00 | $134.77 | $131.51 | $133.60 | $130.68 | 574,800 |
| 2021-05-28 | $132.08 | $132.08 | $130.48 | $131.22 | $128.35 | 470,412 |
| 2021-05-27 | $132.28 | $132.68 | $129.88 | $132.10 | $128.59 | 568,303 |
| 2021-05-26 | $130.05 | $131.87 | $130.00 | $131.08 | $127.60 | 544,843 |
| 2021-05-25 | $129.18 | $131.49 | $128.61 | $130.14 | $126.69 | 1,068,127 |
| 2021-05-24 | $130.17 | $130.17 | $128.00 | $128.89 | $125.47 | 965,267 |
| 2021-05-21 | $128.50 | $130.00 | $127.72 | $129.00 | $125.58 | 1,001,828 |
| 2021-05-20 | $131.08 | $131.76 | $128.24 | $129.14 | $125.71 | 756,980 |
| 2021-05-19 | $128.42 | $131.57 | $127.24 | $131.08 | $127.60 | 700,731 |
| 2021-05-18 | $133.50 | $135.10 | $130.58 | $130.80 | $127.33 | 424,992 |
| 2021-05-17 | $134.40 | $134.75 | $131.01 | $132.60 | $129.08 | 639,337 |
| 2021-05-14 | $136.04 | $136.87 | $133.71 | $134.41 | $130.84 | 701,942 |
| 2021-05-13 | $132.00 | $135.56 | $131.80 | $134.42 | $130.85 | 572,759 |
| 2021-05-12 | $140.55 | $140.55 | $130.85 | $131.41 | $127.92 | 855,183 |
| 2021-05-11 | $138.84 | $141.63 | $137.06 | $141.30 | $137.55 | 657,590 |
| 2021-05-10 | $145.23 | $145.79 | $141.25 | $141.26 | $137.51 | 516,271 |
| 2021-05-07 | $143.91 | $145.24 | $142.69 | $144.52 | $140.68 | 347,141 |
| 2021-05-06 | $141.34 | $143.57 | $140.89 | $143.57 | $139.76 | 437,315 |
| 2021-05-05 | $143.55 | $143.85 | $140.52 | $141.00 | $137.26 | 425,900 |
| 2021-05-04 | $142.22 | $142.59 | $139.78 | $142.28 | $138.50 | 441,128 |
| 2021-05-03 | $142.01 | $143.97 | $140.88 | $142.72 | $138.93 | 432,667 |
| 2021-04-30 | $137.78 | $140.74 | $137.04 | $140.03 | $136.31 | 1,622,815 |
| 2021-04-29 | $138.80 | $139.26 | $136.02 | $137.52 | $133.87 | 986,435 |
| 2021-04-28 | $143.93 | $143.93 | $136.43 | $137.75 | $134.09 | 898,143 |
| 2021-04-27 | $139.50 | $145.14 | $136.95 | $143.25 | $139.45 | 1,285,170 |
| 2021-04-26 | $146.70 | $147.22 | $143.61 | $144.92 | $141.07 | 861,118 |
| 2021-04-23 | $146.55 | $147.73 | $145.10 | $146.45 | $142.56 | 583,424 |
| 2021-04-22 | $145.42 | $147.56 | $142.90 | $145.09 | $141.24 | 478,535 |
| 2021-04-21 | $142.74 | $145.00 | $141.89 | $144.70 | $140.86 | 514,307 |
| 2021-04-20 | $144.50 | $145.87 | $141.33 | $143.00 | $139.20 | 370,318 |
| 2021-04-19 | $145.43 | $146.24 | $143.08 | $144.51 | $140.67 | 666,529 |
| 2021-04-16 | $144.15 | $145.17 | $142.95 | $145.02 | $141.17 | 594,240 |
| 2021-04-15 | $145.67 | $146.20 | $142.43 | $142.99 | $139.20 | 620,506 |
| 2021-04-14 | $143.76 | $147.53 | $143.26 | $144.96 | $141.11 | 662,842 |
| 2021-04-13 | $140.10 | $143.31 | $138.57 | $143.03 | $139.23 | 752,462 |
| 2021-04-12 | $139.41 | $142.13 | $138.50 | $141.43 | $137.68 | 613,453 |
| 2021-04-09 | $138.50 | $138.93 | $137.67 | $138.32 | $134.65 | 685,972 |
| 2021-04-08 | $137.73 | $138.57 | $136.50 | $137.78 | $134.12 | 526,078 |
| 2021-04-07 | $136.64 | $139.01 | $135.51 | $137.61 | $133.96 | 500,671 |
| 2021-04-06 | $137.40 | $139.47 | $136.15 | $136.65 | $133.02 | 831,882 |
| 2021-04-05 | $136.63 | $137.89 | $135.34 | $137.62 | $133.97 | 385,472 |
| 2021-04-01 | $134.66 | $135.30 | $132.97 | $134.93 | $131.35 | 444,888 |
| 2021-03-31 | $136.06 | $136.86 | $132.28 | $133.50 | $129.96 | 568,769 |
| 2021-03-30 | $133.39 | $135.80 | $130.18 | $135.55 | $131.95 | 568,476 |
| 2021-03-29 | $134.10 | $136.27 | $132.27 | $133.20 | $129.66 | 569,832 |
| 2021-03-26 | $131.92 | $134.16 | $130.05 | $133.82 | $130.27 | 581,174 |
| 2021-03-25 | $124.60 | $130.86 | $123.10 | $130.34 | $126.88 | 690,692 |
| 2021-03-24 | $132.59 | $133.23 | $126.19 | $126.55 | $123.19 | 1,318,550 |
| 2021-03-23 | $133.71 | $135.76 | $128.37 | $129.48 | $126.04 | 553,237 |
| 2021-03-22 | $139.29 | $139.37 | $134.11 | $136.09 | $132.48 | 654,561 |
| 2021-03-19 | $134.24 | $136.66 | $132.40 | $135.38 | $131.79 | 3,108,908 |
| 2021-03-18 | $135.82 | $137.23 | $132.76 | $133.19 | $129.66 | 635,420 |
| 2021-03-17 | $135.97 | $136.51 | $132.14 | $136.04 | $132.43 | 699,012 |
| 2021-03-16 | $140.73 | $140.73 | $136.64 | $137.04 | $133.40 | 940,583 |
| 2021-03-15 | $137.88 | $140.93 | $136.46 | $140.51 | $136.78 | 1,288,427 |
| 2021-03-12 | $135.91 | $137.76 | $135.91 | $137.10 | $133.46 | 613,193 |
| 2021-03-11 | $135.00 | $136.95 | $134.49 | $136.68 | $133.05 | 612,355 |
| 2021-03-10 | $134.24 | $135.98 | $132.19 | $133.39 | $129.85 | 784,278 |
| 2021-03-09 | $137.30 | $137.68 | $133.25 | $133.77 | $130.22 | 1,496,446 |
| 2021-03-08 | $130.00 | $137.11 | $130.00 | $134.22 | $130.66 | 1,540,500 |
| 2021-03-05 | $123.71 | $130.35 | $121.30 | $129.48 | $126.04 | 1,700,813 |
| 2021-03-04 | $121.69 | $124.62 | $119.02 | $122.51 | $119.26 | 1,387,723 |
| 2021-03-03 | $123.97 | $125.63 | $121.36 | $122.81 | $119.55 | 518,511 |
| 2021-03-02 | $124.84 | $125.31 | $121.98 | $122.89 | $119.63 | 1,282,796 |
| 2021-03-01 | $120.08 | $125.78 | $120.08 | $124.35 | $121.05 | 712,100 |
| 2021-02-26 | $120.35 | $121.34 | $116.95 | $117.76 | $114.63 | 807,096 |
| 2021-02-25 | $125.76 | $126.95 | $121.04 | $121.36 | $117.51 | 610,704 |
| 2021-02-24 | $123.00 | $126.70 | $122.43 | $126.11 | $122.11 | 643,061 |
| 2021-02-23 | $119.00 | $123.46 | $116.76 | $122.95 | $119.05 | 645,863 |
| 2021-02-22 | $120.78 | $123.56 | $120.65 | $120.83 | $117.00 | 669,944 |
| 2021-02-19 | $117.52 | $122.00 | $117.52 | $121.86 | $117.99 | 622,874 |
| 2021-02-18 | $117.68 | $118.81 | $115.00 | $117.29 | $113.57 | 527,070 |
| 2021-02-17 | $118.01 | $119.43 | $116.76 | $118.11 | $114.36 | 572,493 |
| 2021-02-16 | $122.14 | $124.29 | $118.89 | $119.68 | $115.88 | 828,576 |
| 2021-02-12 | $123.36 | $124.79 | $121.72 | $122.18 | $118.30 | 439,801 |
| 2021-02-11 | $123.43 | $125.87 | $123.14 | $124.48 | $120.53 | 760,691 |
| 2021-02-10 | $122.78 | $124.89 | $121.82 | $123.40 | $119.49 | 519,088 |
| 2021-02-09 | $122.16 | $123.26 | $120.18 | $121.70 | $117.84 | 615,958 |
| 2021-02-08 | $119.35 | $122.14 | $118.42 | $122.08 | $118.21 | 634,500 |
| 2021-02-05 | $119.43 | $120.80 | $117.91 | $118.57 | $114.81 | 721,736 |
| 2021-02-04 | $118.73 | $120.00 | $117.37 | $119.00 | $115.23 | 668,175 |
| 2021-02-03 | $115.83 | $118.63 | $112.60 | $118.44 | $114.68 | 1,359,700 |
| 2021-02-02 | $115.10 | $116.29 | $112.39 | $115.48 | $111.82 | 742,507 |
| 2021-02-01 | $117.65 | $118.20 | $112.59 | $114.26 | $110.64 | 1,570,056 |
| 2021-01-29 | $117.45 | $119.88 | $115.61 | $116.67 | $112.97 | 1,361,152 |
| 2021-01-28 | $117.13 | $120.21 | $116.71 | $117.65 | $113.92 | 1,363,715 |
| 2021-01-27 | $123.44 | $125.61 | $116.13 | $117.37 | $113.65 | 1,184,110 |
| 2021-01-26 | $126.51 | $129.00 | $117.69 | $123.68 | $119.76 | 2,379,712 |
| 2021-01-25 | $118.95 | $123.78 | $117.00 | $119.50 | $115.71 | 1,500,037 |
| 2021-01-22 | $116.84 | $118.76 | $115.97 | $118.73 | $114.96 | 545,236 |
| 2021-01-21 | $119.11 | $120.07 | $116.92 | $117.74 | $114.01 | 635,659 |
| 2021-01-20 | $116.97 | $121.35 | $115.77 | $117.00 | $113.29 | 1,485,603 |
| 2021-01-19 | $109.12 | $113.43 | $107.91 | $113.21 | $109.62 | 865,173 |
| 2021-01-15 | $106.15 | $108.10 | $104.56 | $107.92 | $104.50 | 474,255 |
| 2021-01-14 | $108.71 | $109.76 | $106.70 | $106.88 | $103.49 | 379,277 |
| 2021-01-13 | $109.89 | $110.15 | $107.03 | $107.66 | $104.25 | 350,611 |
| 2021-01-12 | $106.94 | $111.15 | $106.90 | $110.22 | $106.72 | 731,734 |
| 2021-01-11 | $102.75 | $107.64 | $102.19 | $106.74 | $103.35 | 435,216 |
| 2021-01-08 | $106.77 | $106.77 | $103.17 | $104.86 | $101.53 | 462,005 |
| 2021-01-07 | $105.80 | $107.68 | $105.38 | $105.42 | $102.08 | 683,087 |
| 2021-01-06 | $98.98 | $105.80 | $98.05 | $105.76 | $102.41 | 831,394 |
| 2021-01-05 | $95.70 | $98.63 | $95.60 | $98.26 | $95.14 | 637,498 |
| 2021-01-04 | $96.15 | $96.52 | $94.42 | $95.71 | $92.67 | 454,467 |
| 2020-12-31 | $96.11 | $96.11 | $94.74 | $95.28 | $92.26 | 444,956 |
| 2020-12-30 | $96.32 | $97.57 | $95.65 | $96.80 | $93.73 | 399,723 |
| 2020-12-29 | $97.84 | $97.97 | $95.08 | $95.71 | $92.67 | 370,113 |
| 2020-12-28 | $99.82 | $100.13 | $97.31 | $97.90 | $94.79 | 289,554 |
| 2020-12-24 | $99.96 | $99.96 | $98.05 | $98.73 | $95.60 | 147,172 |
| 2020-12-23 | $100.98 | $101.77 | $99.28 | $99.56 | $96.40 | 429,601 |
| 2020-12-22 | $99.25 | $101.63 | $98.33 | $100.59 | $97.40 | 509,921 |
| 2020-12-21 | $97.65 | $99.19 | $96.56 | $98.77 | $95.64 | 373,378 |
| 2020-12-18 | $97.69 | $99.61 | $97.53 | $99.22 | $96.07 | 1,273,142 |
| 2020-12-17 | $96.31 | $98.43 | $95.95 | $97.00 | $93.92 | 558,980 |
| 2020-12-16 | $96.85 | $97.30 | $95.77 | $96.39 | $93.33 | 389,820 |
| 2020-12-15 | $95.15 | $96.29 | $94.40 | $96.07 | $93.02 | 822,137 |
| 2020-12-14 | $95.08 | $96.20 | $94.39 | $94.53 | $91.53 | 485,047 |
| 2020-12-11 | $94.49 | $95.44 | $92.58 | $93.86 | $90.88 | 502,654 |
| 2020-12-10 | $93.90 | $95.21 | $93.02 | $94.87 | $91.86 | 512,047 |
| 2020-12-09 | $94.72 | $95.60 | $93.94 | $94.93 | $91.92 | 556,428 |
| 2020-12-08 | $95.05 | $95.28 | $93.40 | $94.27 | $91.28 | 561,611 |
| 2020-12-07 | $96.85 | $96.85 | $94.02 | $95.62 | $92.59 | 578,009 |
| 2020-12-04 | $97.16 | $97.43 | $95.11 | $97.00 | $93.92 | 415,538 |
| 2020-12-03 | $97.01 | $98.17 | $96.20 | $96.45 | $93.39 | 489,248 |
| 2020-12-02 | $98.28 | $99.37 | $96.34 | $97.36 | $94.27 | 914,578 |
| 2020-12-01 | $96.97 | $99.34 | $96.06 | $99.11 | $95.97 | 659,706 |
| 2020-11-30 | $95.54 | $96.97 | $93.42 | $96.00 | $92.95 | 681,757 |
| 2020-11-27 | $95.75 | $96.71 | $95.00 | $95.54 | $91.92 | 247,052 |
| 2020-11-25 | $95.89 | $96.13 | $94.14 | $95.66 | $92.03 | 749,384 |
| 2020-11-24 | $96.00 | $97.15 | $93.06 | $95.33 | $91.71 | 701,076 |
| 2020-11-23 | $92.94 | $95.45 | $92.53 | $94.79 | $91.19 | 625,964 |
| 2020-11-20 | $91.81 | $92.26 | $90.31 | $91.91 | $88.42 | 805,796 |
| 2020-11-19 | $91.33 | $92.43 | $90.05 | $92.00 | $88.51 | 778,722 |
| 2020-11-18 | $92.00 | $93.69 | $90.53 | $90.88 | $87.43 | 1,732,991 |
| 2020-11-17 | $95.67 | $97.34 | $93.73 | $97.01 | $93.33 | 469,104 |
| 2020-11-16 | $94.00 | $96.60 | $93.82 | $96.46 | $92.80 | 763,661 |
| 2020-11-13 | $92.06 | $94.24 | $92.06 | $93.21 | $89.67 | 670,688 |
| 2020-11-12 | $93.83 | $94.45 | $90.29 | $90.92 | $87.47 | 674,164 |
| 2020-11-11 | $93.95 | $94.84 | $91.79 | $94.76 | $91.17 | 622,675 |
| 2020-11-10 | $89.96 | $95.06 | $89.35 | $92.88 | $89.36 | 1,071,225 |
| 2020-11-09 | $102.82 | $103.99 | $89.12 | $89.19 | $85.81 | 1,908,510 |
| 2020-11-06 | $100.69 | $101.70 | $97.36 | $97.74 | $94.03 | 602,470 |
| 2020-11-05 | $96.84 | $101.27 | $96.53 | $100.37 | $96.56 | 713,147 |
| 2020-11-04 | $93.06 | $97.40 | $92.10 | $95.48 | $91.86 | 535,975 |
| 2020-11-03 | $94.16 | $95.13 | $93.03 | $94.17 | $90.60 | 668,794 |
| 2020-11-02 | $91.59 | $93.30 | $90.95 | $92.85 | $89.33 | 638,084 |
| 2020-10-30 | $90.93 | $92.10 | $88.77 | $90.86 | $87.41 | 1,002,363 |
| 2020-10-29 | $92.85 | $94.42 | $91.18 | $91.31 | $87.85 | 758,788 |
| 2020-10-28 | $90.01 | $94.68 | $89.50 | $92.38 | $88.88 | 728,407 |
| 2020-10-27 | $90.84 | $96.56 | $88.84 | $92.04 | $88.55 | 1,226,982 |
| 2020-10-26 | $90.70 | $92.08 | $88.68 | $91.55 | $88.08 | 884,041 |
| 2020-10-23 | $92.87 | $93.66 | $90.19 | $91.67 | $88.19 | 843,311 |
| 2020-10-22 | $90.75 | $92.94 | $89.61 | $91.80 | $88.32 | 834,822 |
| 2020-10-21 | $96.28 | $96.69 | $90.19 | $90.25 | $86.83 | 1,022,253 |
| 2020-10-20 | $95.55 | $98.23 | $95.37 | $95.50 | $91.88 | 448,465 |
| 2020-10-19 | $96.41 | $97.41 | $94.26 | $94.45 | $90.87 | 382,294 |
| 2020-10-16 | $97.12 | $97.72 | $96.00 | $96.05 | $92.41 | 432,950 |
| 2020-10-15 | $93.62 | $97.69 | $93.57 | $97.28 | $93.59 | 472,097 |
| 2020-10-14 | $98.20 | $98.72 | $94.98 | $95.16 | $91.55 | 549,348 |
| 2020-10-13 | $96.92 | $99.00 | $96.14 | $97.61 | $93.91 | 693,493 |
| 2020-10-12 | $100.78 | $101.15 | $96.57 | $97.32 | $93.63 | 1,087,705 |
| 2020-10-09 | $101.50 | $101.81 | $99.58 | $99.88 | $96.09 | 369,102 |
| 2020-10-08 | $105.00 | $105.00 | $99.77 | $101.06 | $97.23 | 729,487 |
| 2020-10-07 | $102.50 | $104.33 | $102.46 | $104.00 | $100.05 | 566,680 |
| 2020-10-06 | $102.26 | $103.92 | $101.05 | $101.42 | $97.57 | 682,543 |
| 2020-10-05 | $102.39 | $103.91 | $100.56 | $102.03 | $98.16 | 668,152 |
| 2020-10-02 | $91.58 | $99.85 | $91.58 | $98.83 | $95.08 | 664,778 |
| 2020-10-01 | $95.65 | $96.81 | $93.81 | $94.54 | $90.95 | 573,666 |
| 2020-09-30 | $93.18 | $96.65 | $92.92 | $94.34 | $90.76 | 1,670,915 |
| 2020-09-29 | $96.04 | $96.13 | $90.22 | $91.31 | $87.85 | 1,181,954 |
| 2020-09-28 | $92.59 | $93.04 | $91.48 | $92.08 | $88.59 | 443,272 |
| 2020-09-25 | $90.00 | $92.19 | $89.67 | $90.84 | $87.39 | 601,570 |
| 2020-09-24 | $88.85 | $91.85 | $87.39 | $90.45 | $87.02 | 682,267 |
| 2020-09-23 | $91.78 | $93.15 | $88.70 | $88.74 | $85.37 | 936,234 |
| 2020-09-22 | $88.75 | $91.31 | $87.95 | $90.90 | $87.45 | 604,908 |
| 2020-09-21 | $88.00 | $89.05 | $86.67 | $87.87 | $84.54 | 582,971 |
| 2020-09-18 | $91.67 | $92.00 | $89.17 | $89.58 | $86.18 | 1,302,332 |
| 2020-09-17 | $90.51 | $92.12 | $89.57 | $91.30 | $87.84 | 648,522 |
| 2020-09-16 | $93.88 | $94.55 | $91.57 | $92.04 | $88.55 | 793,024 |
| 2020-09-15 | $95.36 | $96.74 | $92.57 | $92.78 | $89.26 | 730,353 |
| 2020-09-14 | $93.41 | $94.34 | $92.90 | $93.89 | $90.33 | 982,380 |
| 2020-09-11 | $94.25 | $94.60 | $91.77 | $92.67 | $89.15 | 379,557 |
| 2020-09-10 | $94.86 | $96.66 | $92.67 | $92.93 | $89.40 | 586,591 |
| 2020-09-09 | $95.83 | $96.29 | $93.01 | $93.93 | $90.37 | 783,416 |
| 2020-09-08 | $93.05 | $97.36 | $92.42 | $94.11 | $90.54 | 1,050,606 |
| 2020-09-04 | $100.61 | $101.22 | $94.66 | $98.70 | $94.96 | 579,256 |
| 2020-09-03 | $106.50 | $106.50 | $98.77 | $99.37 | $95.60 | 676,523 |
| 2020-09-02 | $104.09 | $106.99 | $102.64 | $106.69 | $102.64 | 563,864 |
| 2020-09-01 | $100.26 | $103.95 | $99.51 | $103.90 | $99.96 | 542,125 |
| 2020-08-31 | $104.15 | $104.15 | $100.99 | $101.04 | $97.21 | 677,114 |
| 2020-08-28 | $104.85 | $104.96 | $103.40 | $104.23 | $99.66 | 301,241 |
| 2020-08-27 | $104.98 | $106.39 | $103.96 | $104.12 | $99.56 | 414,116 |
| 2020-08-26 | $104.08 | $105.50 | $102.82 | $104.06 | $99.50 | 796,868 |
| 2020-08-25 | $103.72 | $104.46 | $102.68 | $103.65 | $99.11 | 801,382 |
| 2020-08-24 | $101.54 | $104.53 | $100.85 | $103.66 | $99.12 | 576,438 |
| 2020-08-21 | $101.35 | $102.34 | $100.41 | $100.83 | $96.41 | 708,563 |
| 2020-08-20 | $102.40 | $103.58 | $101.36 | $101.95 | $97.48 | 464,256 |
| 2020-08-19 | $103.79 | $105.65 | $103.32 | $103.50 | $98.97 | 321,965 |
| 2020-08-18 | $105.32 | $105.50 | $103.52 | $103.90 | $99.35 | 510,520 |
| 2020-08-17 | $102.60 | $105.75 | $102.51 | $104.95 | $100.35 | 504,039 |
| 2020-08-14 | $106.13 | $106.57 | $102.60 | $103.10 | $98.58 | 611,941 |
| 2020-08-13 | $106.79 | $109.49 | $106.00 | $107.62 | $102.91 | 493,169 |
| 2020-08-12 | $108.33 | $110.30 | $106.91 | $107.16 | $102.47 | 667,949 |
| 2020-08-11 | $106.87 | $109.38 | $106.32 | $107.26 | $102.56 | 1,020,851 |
| 2020-08-10 | $105.25 | $106.78 | $104.76 | $105.31 | $100.70 | 475,204 |
| 2020-08-07 | $103.44 | $105.54 | $102.68 | $105.43 | $100.81 | 516,542 |
| 2020-08-06 | $107.00 | $107.46 | $103.66 | $103.85 | $99.30 | 676,847 |
| 2020-08-05 | $106.00 | $108.14 | $105.81 | $107.16 | $102.47 | 602,128 |
| 2020-08-04 | $105.26 | $106.16 | $104.54 | $105.23 | $100.62 | 587,176 |
| 2020-08-03 | $103.83 | $106.60 | $103.80 | $105.92 | $101.28 | 743,416 |
| 2020-07-31 | $104.00 | $104.00 | $100.31 | $103.63 | $99.09 | 3,704,146 |
| 2020-07-30 | $104.21 | $107.00 | $102.37 | $104.24 | $99.67 | 1,210,666 |
| 2020-07-29 | $108.14 | $108.39 | $105.47 | $106.28 | $101.62 | 1,531,035 |
| 2020-07-28 | $103.66 | $108.98 | $103.62 | $105.26 | $100.65 | 3,442,744 |
| 2020-07-27 | $95.13 | $98.19 | $94.31 | $97.97 | $93.68 | 1,378,495 |
| 2020-07-24 | $95.92 | $96.23 | $94.98 | $95.44 | $91.26 | 738,077 |
| 2020-07-23 | $97.17 | $98.77 | $95.03 | $96.07 | $91.86 | 695,546 |
| 2020-07-22 | $97.07 | $97.87 | $96.46 | $97.33 | $93.07 | 539,994 |
| 2020-07-21 | $96.94 | $98.30 | $96.24 | $97.39 | $93.12 | 493,828 |
| 2020-07-20 | $95.91 | $96.63 | $94.21 | $95.46 | $91.28 | 749,295 |
| 2020-07-17 | $100.09 | $100.09 | $96.17 | $96.48 | $92.25 | 869,203 |
| 2020-07-16 | $98.80 | $100.84 | $97.77 | $99.74 | $95.37 | 501,215 |
| 2020-07-15 | $99.53 | $101.31 | $97.91 | $100.96 | $96.54 | 781,417 |
| 2020-07-14 | $95.36 | $97.66 | $94.37 | $97.62 | $93.34 | 421,731 |
| 2020-07-13 | $96.21 | $98.37 | $94.42 | $95.73 | $91.54 | 1,015,189 |
| 2020-07-10 | $91.83 | $94.12 | $91.57 | $94.06 | $89.94 | 405,405 |
| 2020-07-09 | $94.45 | $94.45 | $91.36 | $92.08 | $88.05 | 616,972 |
| 2020-07-08 | $93.12 | $94.96 | $92.62 | $94.05 | $89.93 | 549,543 |
| 2020-07-07 | $93.50 | $94.64 | $91.66 | $91.92 | $87.89 | 647,685 |
| 2020-07-06 | $94.61 | $96.02 | $93.45 | $95.00 | $90.84 | 765,827 |
| 2020-07-02 | $92.90 | $94.57 | $91.03 | $91.71 | $87.69 | 722,237 |
| 2020-07-01 | $92.87 | $93.62 | $90.34 | $90.91 | $86.93 | 483,404 |
| 2020-06-30 | $91.55 | $93.75 | $91.28 | $92.55 | $88.50 | 499,955 |
| 2020-06-29 | $90.54 | $93.23 | $88.68 | $92.26 | $88.22 | 642,180 |
| 2020-06-26 | $92.00 | $92.26 | $89.51 | $89.97 | $86.03 | 1,585,930 |
| 2020-06-25 | $90.88 | $93.45 | $90.29 | $93.00 | $88.93 | 536,701 |
| 2020-06-24 | $94.42 | $94.42 | $89.95 | $91.46 | $87.45 | 700,528 |
| 2020-06-23 | $96.21 | $96.54 | $93.67 | $95.36 | $91.18 | 594,865 |
| 2020-06-22 | $93.83 | $95.26 | $92.27 | $95.10 | $90.93 | 607,636 |
| 2020-06-19 | $95.17 | $96.37 | $93.72 | $94.01 | $89.89 | 1,344,796 |
| 2020-06-18 | $95.46 | $95.69 | $93.42 | $94.12 | $90.00 | 839,263 |
| 2020-06-17 | $97.84 | $98.51 | $95.67 | $96.63 | $92.40 | 640,937 |
| 2020-06-16 | $100.00 | $100.00 | $96.01 | $97.33 | $93.07 | 637,929 |
| 2020-06-15 | $90.96 | $97.07 | $90.16 | $95.86 | $91.66 | 665,876 |
| 2020-06-12 | $97.63 | $97.92 | $92.12 | $94.79 | $90.64 | 972,689 |
| 2020-06-11 | $92.68 | $94.91 | $91.06 | $92.62 | $88.56 | 1,103,449 |
| 2020-06-10 | $100.10 | $100.48 | $96.16 | $96.19 | $91.98 | 639,683 |
| 2020-06-09 | $99.98 | $100.26 | $97.09 | $99.97 | $95.59 | 887,693 |
| 2020-06-08 | $98.93 | $102.51 | $98.64 | $102.35 | $97.87 | 1,178,465 |
| 2020-06-05 | $99.70 | $104.22 | $96.38 | $96.91 | $92.67 | 1,461,597 |
| 2020-06-04 | $91.26 | $96.20 | $90.42 | $95.80 | $91.60 | 1,276,752 |
| 2020-06-03 | $92.00 | $92.95 | $90.10 | $92.43 | $87.81 | 1,062,669 |
| 2020-06-02 | $90.21 | $91.31 | $88.86 | $89.24 | $84.78 | 1,016,893 |
| 2020-06-01 | $88.04 | $90.69 | $87.07 | $89.26 | $84.80 | 882,257 |
| 2020-05-29 | $89.39 | $89.80 | $84.73 | $87.34 | $82.98 | 4,070,068 |
| 2020-05-28 | $91.99 | $92.25 | $87.64 | $88.83 | $84.39 | 1,557,229 |
| 2020-05-27 | $90.00 | $91.00 | $87.79 | $90.89 | $86.35 | 1,184,007 |
| 2020-05-26 | $87.18 | $88.11 | $84.90 | $86.11 | $81.81 | 1,252,462 |
| 2020-05-22 | $82.79 | $84.07 | $81.38 | $83.72 | $79.54 | 828,456 |
| 2020-05-21 | $82.08 | $83.60 | $81.41 | $83.06 | $78.91 | 840,991 |
| 2020-05-20 | $81.00 | $84.43 | $80.50 | $82.59 | $78.46 | 1,337,550 |
| 2020-05-19 | $78.98 | $81.27 | $77.61 | $79.40 | $75.43 | 719,934 |
| 2020-05-18 | $78.12 | $82.32 | $77.80 | $79.56 | $75.59 | 1,301,036 |
| 2020-05-15 | $69.26 | $74.22 | $68.49 | $73.95 | $70.26 | 1,743,726 |
| 2020-05-14 | $63.24 | $71.13 | $62.09 | $70.98 | $67.43 | 2,561,611 |
| 2020-05-13 | $68.79 | $68.90 | $64.15 | $65.54 | $62.27 | 1,183,883 |
| 2020-05-12 | $73.60 | $74.97 | $69.27 | $69.35 | $65.89 | 682,329 |
| 2020-05-11 | $71.05 | $74.41 | $69.85 | $73.41 | $69.74 | 993,570 |
| 2020-05-08 | $69.98 | $73.17 | $69.33 | $72.93 | $69.29 | 1,220,757 |
| 2020-05-07 | $69.50 | $71.04 | $68.00 | $68.24 | $64.83 | 645,560 |
| 2020-05-06 | $70.02 | $70.91 | $67.67 | $68.28 | $64.87 | 1,171,625 |
| 2020-05-05 | $69.68 | $72.25 | $68.66 | $69.10 | $65.65 | 1,052,338 |
| 2020-05-04 | $64.60 | $68.62 | $63.16 | $67.62 | $64.24 | 1,099,523 |
| 2020-05-01 | $68.66 | $69.58 | $65.05 | $65.64 | $62.36 | 1,174,981 |
| 2020-04-30 | $73.64 | $74.39 | $70.04 | $70.93 | $67.39 | 3,407,263 |
| 2020-04-29 | $73.06 | $76.36 | $72.26 | $75.07 | $71.32 | 1,420,730 |
| 2020-04-28 | $69.45 | $72.49 | $66.56 | $70.00 | $66.50 | 2,289,456 |
| 2020-04-27 | $65.00 | $69.67 | $63.75 | $67.51 | $64.14 | 1,602,671 |
| 2020-04-24 | $62.89 | $64.08 | $61.22 | $63.33 | $60.17 | 1,352,928 |
| 2020-04-23 | $59.84 | $62.75 | $59.32 | $61.47 | $58.40 | 1,186,772 |
| 2020-04-22 | $60.46 | $60.91 | $58.37 | $59.26 | $56.30 | 750,971 |
| 2020-04-21 | $58.03 | $59.56 | $57.24 | $59.12 | $56.17 | 979,816 |
| 2020-04-20 | $59.48 | $61.59 | $58.17 | $59.05 | $56.10 | 1,198,312 |
| 2020-04-17 | $57.99 | $60.90 | $57.48 | $60.05 | $57.05 | 1,416,326 |
| 2020-04-16 | $54.53 | $55.69 | $53.52 | $55.40 | $52.63 | 1,137,774 |
| 2020-04-15 | $53.49 | $55.27 | $53.01 | $54.56 | $51.83 | 940,261 |
| 2020-04-14 | $55.37 | $56.85 | $54.27 | $56.42 | $53.60 | 1,339,931 |
| 2020-04-13 | $56.75 | $58.11 | $52.42 | $54.06 | $51.36 | 1,152,794 |
| 2020-04-09 | $55.55 | $57.95 | $54.59 | $56.00 | $53.20 | 1,922,261 |
| 2020-04-08 | $49.63 | $53.12 | $48.70 | $52.89 | $50.25 | 1,363,201 |
| 2020-04-07 | $47.16 | $50.46 | $47.00 | $48.72 | $46.29 | 1,739,412 |
| 2020-04-06 | $41.41 | $44.81 | $40.66 | $43.86 | $41.67 | 1,602,851 |
| 2020-04-03 | $42.44 | $44.00 | $37.35 | $39.00 | $37.05 | 2,112,013 |
| 2020-04-02 | $45.00 | $48.52 | $43.89 | $44.74 | $42.51 | 938,636 |
| 2020-04-01 | $46.32 | $48.46 | $45.35 | $46.12 | $43.82 | 824,918 |
| 2020-03-31 | $47.22 | $49.18 | $46.62 | $48.15 | $45.74 | 1,452,714 |
| 2020-03-30 | $46.45 | $47.76 | $45.25 | $47.17 | $44.81 | 833,952 |
| 2020-03-27 | $50.32 | $50.54 | $46.76 | $47.44 | $45.07 | 1,002,198 |
| 2020-03-26 | $49.26 | $55.92 | $48.37 | $53.09 | $50.44 | 1,003,275 |
| 2020-03-25 | $48.06 | $54.43 | $45.85 | $48.28 | $45.87 | 1,675,912 |
| 2020-03-24 | $44.51 | $47.18 | $43.83 | $46.93 | $44.59 | 1,183,369 |
| 2020-03-23 | $47.90 | $47.90 | $41.14 | $41.77 | $39.68 | 913,672 |
| 2020-03-20 | $53.00 | $56.47 | $48.14 | $48.49 | $46.07 | 974,497 |
| 2020-03-19 | $49.07 | $54.48 | $45.60 | $52.75 | $50.12 | 822,145 |
| 2020-03-18 | $50.01 | $52.10 | $46.40 | $50.12 | $47.62 | 1,170,744 |
| 2020-03-17 | $56.40 | $57.00 | $50.36 | $54.58 | $51.85 | 1,030,456 |
| 2020-03-16 | $57.56 | $64.99 | $54.36 | $55.13 | $52.38 | 1,013,719 |
| 2020-03-13 | $64.64 | $68.81 | $60.30 | $68.52 | $65.10 | 1,046,759 |
| 2020-03-12 | $67.64 | $67.64 | $59.84 | $60.28 | $57.27 | 1,027,375 |
| 2020-03-11 | $74.10 | $74.98 | $71.40 | $72.48 | $68.86 | 685,366 |
| 2020-03-10 | $75.17 | $76.95 | $70.11 | $76.34 | $72.53 | 989,812 |
| 2020-03-09 | $78.81 | $79.37 | $70.64 | $73.41 | $69.74 | 1,738,799 |
| 2020-03-06 | $82.80 | $86.82 | $82.34 | $85.59 | $81.31 | 888,778 |
| 2020-03-05 | $89.20 | $89.54 | $84.16 | $86.02 | $81.72 | 1,164,985 |
| 2020-03-04 | $86.70 | $92.82 | $86.10 | $92.48 | $87.86 | 1,635,885 |
| 2020-03-03 | $85.18 | $86.94 | $81.48 | $84.45 | $80.23 | 837,127 |
| 2020-03-02 | $82.96 | $85.08 | $80.55 | $85.07 | $80.82 | 864,575 |
| 2020-02-28 | $79.87 | $83.05 | $79.62 | $82.53 | $78.41 | 1,078,735 |
| 2020-02-27 | $80.87 | $86.88 | $80.32 | $83.38 | $78.62 | 1,047,324 |
| 2020-02-26 | $85.03 | $85.87 | $83.05 | $83.30 | $78.55 | 538,080 |
| 2020-02-25 | $87.08 | $87.08 | $83.27 | $83.82 | $79.04 | 780,460 |
| 2020-02-24 | $87.91 | $88.09 | $86.15 | $86.51 | $81.58 | 754,117 |
| 2020-02-21 | $93.46 | $93.46 | $90.82 | $91.43 | $86.22 | 773,226 |
| 2020-02-20 | $92.97 | $94.54 | $92.52 | $94.52 | $89.13 | 504,789 |
| 2020-02-19 | $94.54 | $94.74 | $93.05 | $93.08 | $87.77 | 809,100 |
| 2020-02-18 | $93.54 | $94.57 | $92.82 | $93.86 | $88.51 | 625,799 |
| 2020-02-14 | $95.02 | $95.16 | $92.83 | $93.90 | $88.54 | 456,289 |
| 2020-02-13 | $94.08 | $94.99 | $93.51 | $94.67 | $89.27 | 449,620 |
| 2020-02-12 | $93.91 | $95.79 | $93.91 | $95.00 | $89.58 | 666,558 |
| 2020-02-11 | $91.00 | $93.32 | $90.61 | $92.98 | $87.68 | 637,754 |
| 2020-02-10 | $90.00 | $91.04 | $89.92 | $90.39 | $85.23 | 614,158 |
| 2020-02-07 | $91.70 | $91.89 | $89.70 | $90.38 | $85.23 | 703,019 |
| 2020-02-06 | $95.01 | $95.43 | $92.00 | $92.41 | $87.14 | 669,948 |
| 2020-02-05 | $94.00 | $95.84 | $93.40 | $94.75 | $89.35 | 719,669 |
| 2020-02-04 | $93.42 | $94.14 | $91.94 | $92.09 | $86.84 | 635,719 |
| 2020-02-03 | $92.68 | $94.01 | $91.47 | $91.76 | $86.53 | 464,140 |
| 2020-01-31 | $94.38 | $94.38 | $91.42 | $91.84 | $86.60 | 820,203 |
| 2020-01-30 | $93.76 | $95.49 | $92.77 | $94.50 | $89.11 | 679,962 |
| 2020-01-29 | $97.19 | $97.69 | $94.28 | $94.54 | $89.15 | 1,012,075 |
| 2020-01-28 | $98.00 | $102.74 | $91.42 | $96.21 | $90.72 | 3,680,239 |
| 2020-01-27 | $90.20 | $92.33 | $89.74 | $90.98 | $85.79 | 937,754 |
| 2020-01-24 | $93.44 | $93.48 | $90.59 | $91.83 | $86.59 | 618,493 |
| 2020-01-23 | $92.30 | $93.12 | $90.95 | $92.90 | $87.60 | 815,405 |
| 2020-01-22 | $92.22 | $93.60 | $91.94 | $92.90 | $87.60 | 651,510 |
| 2020-01-21 | $92.12 | $92.94 | $90.70 | $91.70 | $86.47 | 570,554 |
| 2020-01-17 | $92.70 | $94.00 | $91.82 | $93.08 | $87.77 | 762,575 |
| 2020-01-16 | $94.86 | $95.45 | $93.75 | $94.42 | $89.03 | 724,410 |
| 2020-01-15 | $94.44 | $95.09 | $93.40 | $93.96 | $88.60 | 424,771 |
| 2020-01-14 | $94.52 | $96.07 | $94.30 | $95.03 | $89.61 | 506,990 |
| 2020-01-13 | $92.70 | $95.03 | $92.34 | $94.64 | $89.24 | 487,864 |
| 2020-01-10 | $95.11 | $95.31 | $91.80 | $92.33 | $87.06 | 790,203 |
| 2020-01-09 | $95.28 | $96.94 | $94.32 | $94.99 | $89.57 | 839,212 |
| 2020-01-08 | $94.79 | $95.37 | $93.86 | $94.59 | $89.20 | 668,690 |
| 2020-01-07 | $97.06 | $97.43 | $92.34 | $95.01 | $89.59 | 1,226,627 |
| 2020-01-06 | $99.30 | $99.50 | $96.44 | $97.08 | $91.54 | 1,001,164 |
| 2020-01-03 | $101.25 | $102.32 | $100.57 | $101.03 | $95.27 | 629,670 |
| 2020-01-02 | $102.91 | $103.09 | $101.91 | $103.03 | $97.15 | 451,747 |
| 2019-12-31 | $101.53 | $102.85 | $101.53 | $101.70 | $95.90 | 391,133 |
| 2019-12-30 | $101.35 | $103.05 | $100.97 | $101.93 | $96.12 | 324,110 |
| 2019-12-27 | $101.91 | $102.29 | $100.72 | $101.38 | $95.60 | 549,945 |
| 2019-12-26 | $101.33 | $101.80 | $100.87 | $101.22 | $95.45 | 238,706 |
| 2019-12-24 | $102.00 | $102.06 | $100.00 | $101.50 | $95.71 | 382,670 |
| 2019-12-23 | $99.51 | $101.67 | $98.46 | $101.53 | $95.74 | 633,169 |
| 2019-12-20 | $99.38 | $100.54 | $98.44 | $99.29 | $93.63 | 1,770,354 |
| 2019-12-19 | $99.77 | $100.48 | $98.92 | $98.97 | $93.33 | 421,512 |
| 2019-12-18 | $101.04 | $101.10 | $99.87 | $99.96 | $94.26 | 445,565 |
| 2019-12-17 | $100.26 | $101.12 | $99.80 | $100.42 | $94.69 | 803,178 |
| 2019-12-16 | $100.14 | $101.51 | $99.25 | $99.86 | $94.16 | 1,188,768 |
| 2019-12-13 | $102.74 | $104.37 | $97.27 | $98.86 | $93.22 | 1,228,808 |
| 2019-12-12 | $99.03 | $102.66 | $98.20 | $102.28 | $96.45 | 602,277 |
| 2019-12-11 | $97.17 | $99.35 | $96.64 | $98.98 | $93.33 | 485,846 |
| 2019-12-10 | $95.95 | $97.24 | $95.14 | $96.98 | $91.45 | 382,412 |
| 2019-12-09 | $95.40 | $96.94 | $95.17 | $96.30 | $90.81 | 559,494 |
| 2019-12-06 | $95.84 | $96.98 | $95.31 | $95.50 | $90.05 | 796,033 |
| 2019-12-05 | $96.00 | $96.51 | $92.74 | $94.41 | $89.03 | 1,044,530 |
| 2019-12-04 | $95.68 | $97.24 | $95.50 | $96.32 | $90.83 | 418,052 |
| 2019-12-03 | $93.41 | $94.98 | $92.98 | $94.81 | $89.40 | 391,969 |
| 2019-12-02 | $97.94 | $98.78 | $95.44 | $95.93 | $90.46 | 489,265 |
| 2019-11-29 | $99.30 | $99.57 | $97.41 | $97.70 | $92.13 | 168,211 |
| 2019-11-27 | $100.60 | $100.95 | $99.09 | $100.20 | $93.90 | 213,797 |
| 2019-11-26 | $100.20 | $100.84 | $99.40 | $99.92 | $93.64 | 379,706 |
| 2019-11-25 | $98.31 | $100.41 | $98.14 | $100.09 | $93.80 | 429,220 |
| 2019-11-22 | $97.77 | $98.71 | $97.35 | $97.74 | $91.59 | 261,979 |
| 2019-11-21 | $97.80 | $98.72 | $96.82 | $97.32 | $91.20 | 354,036 |
| 2019-11-20 | $100.76 | $100.85 | $97.24 | $97.42 | $91.29 | 719,602 |
| 2019-11-19 | $102.00 | $102.75 | $101.39 | $101.60 | $95.21 | 308,702 |
| 2019-11-18 | $101.77 | $102.67 | $100.99 | $102.08 | $95.66 | 268,332 |
| 2019-11-15 | $102.07 | $102.48 | $101.33 | $102.29 | $95.86 | 221,958 |
| 2019-11-14 | $101.89 | $102.51 | $100.93 | $100.97 | $94.62 | 364,293 |
| 2019-11-13 | $102.59 | $103.16 | $101.56 | $102.13 | $95.71 | 413,797 |
| 2019-11-12 | $103.00 | $103.49 | $102.20 | $103.27 | $96.78 | 528,786 |
| 2019-11-11 | $102.41 | $103.62 | $101.78 | $102.84 | $96.37 | 268,870 |
| 2019-11-08 | $102.93 | $104.04 | $102.00 | $103.44 | $96.94 | 361,242 |
| 2019-11-07 | $102.95 | $104.25 | $102.21 | $103.39 | $96.89 | 1,165,908 |
| 2019-11-06 | $102.79 | $103.93 | $101.10 | $101.71 | $95.31 | 503,201 |
| 2019-11-05 | $101.33 | $103.99 | $100.93 | $103.08 | $96.60 | 1,326,345 |
| 2019-11-04 | $100.00 | $101.43 | $99.25 | $100.90 | $94.56 | 516,544 |
| 2019-11-01 | $100.00 | $100.46 | $98.72 | $99.07 | $92.84 | 489,018 |
| 2019-10-31 | $101.24 | $101.28 | $98.00 | $98.65 | $92.45 | 759,673 |
| 2019-10-30 | $101.35 | $101.90 | $100.71 | $101.44 | $95.06 | 509,863 |
| 2019-10-29 | $100.55 | $101.88 | $100.30 | $101.67 | $95.28 | 445,256 |
| 2019-10-28 | $101.98 | $104.10 | $100.86 | $100.95 | $94.60 | 522,115 |
| 2019-10-25 | $100.47 | $101.91 | $99.66 | $101.37 | $95.00 | 598,466 |
| 2019-10-24 | $101.00 | $102.17 | $99.29 | $100.76 | $94.42 | 748,672 |
| 2019-10-23 | $101.62 | $103.29 | $99.71 | $101.67 | $95.28 | 867,798 |
| 2019-10-22 | $93.23 | $102.67 | $93.23 | $101.36 | $94.99 | 2,032,738 |
| 2019-10-21 | $91.75 | $92.85 | $90.93 | $91.40 | $85.65 | 1,340,707 |
| 2019-10-18 | $89.20 | $91.28 | $88.44 | $90.58 | $84.88 | 536,073 |
| 2019-10-17 | $90.48 | $90.68 | $88.26 | $89.57 | $83.94 | 549,774 |
| 2019-10-16 | $89.66 | $90.36 | $88.36 | $89.79 | $84.14 | 445,880 |
| 2019-10-15 | $88.53 | $91.11 | $87.08 | $90.27 | $84.59 | 636,890 |
| 2019-10-14 | $88.89 | $89.21 | $84.46 | $87.98 | $82.45 | 974,825 |
| 2019-10-11 | $86.78 | $90.88 | $86.78 | $89.89 | $84.24 | 1,055,025 |
| 2019-10-10 | $83.93 | $85.86 | $83.81 | $84.63 | $79.31 | 405,408 |
| 2019-10-09 | $83.43 | $84.20 | $82.63 | $83.57 | $78.31 | 345,530 |
| 2019-10-08 | $83.56 | $83.79 | $81.97 | $82.03 | $76.87 | 555,678 |
| 2019-10-07 | $85.60 | $86.06 | $83.90 | $84.18 | $78.89 | 458,790 |
| 2019-10-04 | $84.95 | $86.63 | $84.50 | $86.46 | $81.02 | 405,604 |
| 2019-10-03 | $84.24 | $84.86 | $82.44 | $84.79 | $79.46 | 541,726 |
| 2019-10-02 | $86.72 | $86.72 | $84.54 | $84.82 | $79.49 | 448,932 |
| 2019-10-01 | $88.54 | $89.70 | $86.73 | $87.48 | $81.98 | 460,995 |
| 2019-09-30 | $87.01 | $88.69 | $86.90 | $88.01 | $82.48 | 396,779 |
| 2019-09-27 | $87.19 | $87.93 | $85.71 | $86.66 | $81.21 | 513,437 |
| 2019-09-26 | $87.50 | $87.92 | $85.55 | $86.84 | $81.38 | 314,597 |
| 2019-09-25 | $85.35 | $88.28 | $85.35 | $87.74 | $82.22 | 426,224 |
| 2019-09-24 | $87.62 | $88.49 | $84.37 | $85.17 | $79.81 | 645,702 |
| 2019-09-23 | $87.52 | $88.73 | $86.58 | $87.35 | $81.86 | 475,377 |
| 2019-09-20 | $90.10 | $91.33 | $87.54 | $88.20 | $82.65 | 993,554 |
| 2019-09-19 | $89.81 | $91.41 | $89.54 | $89.72 | $84.08 | 625,710 |
| 2019-09-18 | $90.49 | $90.81 | $88.13 | $89.19 | $83.58 | 407,819 |
| 2019-09-17 | $90.40 | $91.14 | $88.74 | $90.79 | $85.08 | 395,163 |
| 2019-09-16 | $89.86 | $92.46 | $89.15 | $90.93 | $85.21 | 463,959 |
| 2019-09-13 | $90.53 | $92.51 | $89.60 | $90.99 | $85.27 | 626,882 |
| 2019-09-12 | $89.49 | $91.40 | $87.90 | $90.06 | $84.40 | 840,469 |
| 2019-09-11 | $88.00 | $89.68 | $85.53 | $89.58 | $83.95 | 986,339 |
| 2019-09-10 | $86.20 | $87.76 | $85.30 | $87.61 | $82.10 | 810,114 |
| 2019-09-09 | $81.10 | $86.31 | $80.74 | $86.02 | $80.61 | 872,979 |
| 2019-09-06 | $83.32 | $83.52 | $78.25 | $80.75 | $75.67 | 2,288,135 |
| 2019-09-05 | $81.67 | $84.58 | $81.61 | $83.35 | $78.11 | 1,539,488 |
| 2019-09-04 | $81.36 | $81.44 | $79.75 | $80.07 | $75.03 | 928,312 |
| 2019-09-03 | $81.00 | $81.48 | $79.00 | $80.01 | $74.98 | 565,924 |
| 2019-08-30 | $82.24 | $82.74 | $81.27 | $82.02 | $76.86 | 398,396 |
| 2019-08-29 | $80.43 | $82.50 | $80.43 | $81.94 | $76.22 | 607,558 |
| 2019-08-28 | $77.27 | $80.08 | $77.27 | $79.15 | $73.63 | 378,901 |
| 2019-08-27 | $79.84 | $79.90 | $77.29 | $77.75 | $72.32 | 418,756 |
| 2019-08-26 | $78.77 | $79.90 | $77.58 | $78.99 | $73.48 | 471,881 |
| 2019-08-23 | $81.50 | $81.50 | $77.05 | $77.55 | $72.14 | 745,794 |
| 2019-08-22 | $83.00 | $83.80 | $81.70 | $82.55 | $76.79 | 406,351 |
| 2019-08-21 | $83.22 | $84.16 | $82.56 | $82.97 | $77.18 | 485,655 |
| 2019-08-20 | $82.05 | $82.12 | $80.90 | $81.84 | $76.13 | 563,499 |
| 2019-08-19 | $81.46 | $82.86 | $80.98 | $82.10 | $76.37 | 1,111,017 |
| 2019-08-16 | $81.89 | $82.68 | $77.58 | $79.91 | $74.33 | 1,653,986 |
| 2019-08-15 | $84.00 | $84.00 | $81.00 | $81.11 | $75.45 | 835,500 |
| 2019-08-14 | $87.71 | $87.71 | $83.65 | $83.76 | $77.91 | 731,581 |
| 2019-08-13 | $88.41 | $92.58 | $88.41 | $89.56 | $83.31 | 788,918 |
| 2019-08-12 | $90.50 | $90.63 | $88.52 | $89.22 | $82.99 | 214,500 |
| 2019-08-09 | $91.33 | $91.96 | $90.28 | $91.42 | $85.04 | 386,944 |
| 2019-08-08 | $91.48 | $93.74 | $91.11 | $92.37 | $85.92 | 619,575 |
| 2019-08-07 | $89.73 | $91.44 | $88.77 | $91.14 | $84.78 | 359,949 |
| 2019-08-06 | $90.05 | $91.28 | $88.80 | $91.14 | $84.78 | 439,088 |
| 2019-08-05 | $89.64 | $90.83 | $88.30 | $89.20 | $82.97 | 759,320 |
| 2019-08-02 | $91.10 | $93.87 | $90.35 | $92.30 | $85.86 | 579,562 |
| 2019-08-01 | $94.32 | $95.11 | $89.18 | $91.85 | $85.44 | 1,107,522 |
| 2019-07-31 | $96.03 | $96.68 | $93.76 | $94.67 | $88.06 | 796,828 |
| 2019-07-30 | $93.49 | $94.79 | $92.22 | $94.75 | $88.14 | 539,210 |
| 2019-07-29 | $92.53 | $95.12 | $91.89 | $94.17 | $87.60 | 804,894 |
| 2019-07-26 | $93.86 | $94.10 | $92.37 | $93.53 | $87.00 | 502,611 |
| 2019-07-25 | $94.47 | $95.67 | $92.83 | $93.19 | $86.69 | 680,383 |
| 2019-07-24 | $93.13 | $95.86 | $92.70 | $95.02 | $88.39 | 1,170,143 |
| 2019-07-23 | $86.88 | $93.66 | $86.02 | $92.39 | $85.94 | 3,253,464 |
| 2019-07-22 | $83.89 | $84.86 | $82.44 | $82.63 | $76.86 | 1,200,673 |
| 2019-07-19 | $85.64 | $87.04 | $84.15 | $84.26 | $78.38 | 510,883 |
| 2019-07-18 | $86.36 | $87.20 | $85.04 | $85.56 | $79.59 | 503,220 |
| 2019-07-17 | $87.35 | $87.63 | $86.17 | $86.40 | $80.37 | 486,580 |
| 2019-07-16 | $86.14 | $87.93 | $85.58 | $87.37 | $81.27 | 417,639 |
| 2019-07-15 | $86.58 | $87.66 | $84.86 | $86.40 | $80.37 | 470,597 |
| 2019-07-12 | $84.16 | $87.13 | $83.88 | $86.43 | $80.40 | 555,036 |
| 2019-07-11 | $84.13 | $84.73 | $82.87 | $83.72 | $77.88 | 339,518 |
| 2019-07-10 | $83.10 | $84.94 | $82.11 | $84.00 | $78.14 | 669,289 |
| 2019-07-09 | $83.00 | $83.19 | $81.02 | $82.39 | $76.64 | 1,258,056 |
| 2019-07-08 | $83.79 | $85.86 | $83.26 | $84.03 | $78.16 | 814,176 |
| 2019-07-05 | $88.04 | $88.75 | $84.01 | $84.19 | $78.31 | 733,678 |
| 2019-07-03 | $87.77 | $89.56 | $87.53 | $88.54 | $82.36 | 418,014 |
| 2019-07-02 | $89.86 | $89.86 | $87.12 | $87.53 | $81.42 | 951,122 |
| 2019-07-01 | $92.71 | $94.91 | $89.72 | $90.18 | $83.89 | 471,081 |
| 2019-06-28 | $89.30 | $92.27 | $89.30 | $91.23 | $84.86 | 1,004,306 |
| 2019-06-27 | $89.42 | $90.24 | $88.37 | $88.82 | $82.62 | 343,009 |
| 2019-06-26 | $87.59 | $89.61 | $87.53 | $88.84 | $82.64 | 443,692 |
| 2019-06-25 | $90.87 | $91.27 | $86.86 | $87.11 | $81.03 | 649,687 |
| 2019-06-24 | $92.37 | $92.37 | $90.58 | $90.66 | $84.33 | 488,707 |
| 2019-06-21 | $92.46 | $93.49 | $91.28 | $91.84 | $85.43 | 804,894 |
| 2019-06-20 | $93.56 | $94.55 | $92.08 | $92.75 | $86.28 | 322,381 |
| 2019-06-19 | $93.31 | $93.67 | $91.53 | $91.98 | $85.56 | 373,007 |
| 2019-06-18 | $90.99 | $93.96 | $90.84 | $93.40 | $86.88 | 658,771 |
| 2019-06-17 | $89.74 | $90.45 | $88.82 | $89.92 | $83.64 | 346,011 |
| 2019-06-14 | $89.95 | $90.06 | $88.57 | $89.60 | $83.35 | 379,011 |
| 2019-06-13 | $89.65 | $90.32 | $89.27 | $90.27 | $83.97 | 224,017 |
| 2019-06-12 | $90.60 | $91.55 | $88.89 | $89.16 | $82.94 | 385,581 |
| 2019-06-11 | $91.64 | $92.23 | $89.84 | $90.72 | $84.39 | 609,958 |
| 2019-06-10 | $88.65 | $92.67 | $88.52 | $90.53 | $84.21 | 652,469 |
| 2019-06-07 | $85.85 | $88.16 | $85.28 | $87.68 | $81.56 | 632,962 |
| 2019-06-06 | $84.04 | $85.98 | $82.99 | $85.70 | $79.72 | 607,585 |
| 2019-06-05 | $84.21 | $85.42 | $82.74 | $84.93 | $79.00 | 570,508 |
| 2019-06-04 | $81.90 | $84.59 | $81.37 | $84.00 | $78.14 | 1,445,862 |
| 2019-06-03 | $79.92 | $80.93 | $79.75 | $80.47 | $74.85 | 834,163 |
| 2019-05-31 | $83.54 | $83.54 | $79.01 | $79.88 | $74.30 | 1,061,996 |
| 2019-05-30 | $84.75 | $86.86 | $84.26 | $85.33 | $78.77 | 390,902 |
| 2019-05-29 | $84.55 | $85.07 | $83.33 | $84.67 | $78.16 | 304,305 |
| 2019-05-28 | $86.56 | $87.14 | $84.73 | $84.99 | $78.46 | 409,466 |
| 2019-05-24 | $87.37 | $87.37 | $86.00 | $86.34 | $79.70 | 297,271 |
| 2019-05-23 | $88.24 | $88.24 | $85.64 | $86.47 | $79.82 | 544,746 |
| 2019-05-22 | $88.60 | $90.04 | $87.55 | $89.42 | $82.55 | 524,658 |
| 2019-05-21 | $89.35 | $90.16 | $87.72 | $90.02 | $83.10 | 677,096 |
| 2019-05-20 | $84.72 | $86.04 | $84.07 | $85.93 | $79.33 | 439,473 |
| 2019-05-17 | $88.25 | $88.25 | $85.75 | $85.84 | $79.24 | 588,942 |
| 2019-05-16 | $88.99 | $90.41 | $88.84 | $89.20 | $82.34 | 326,861 |
| 2019-05-15 | $88.24 | $89.32 | $87.11 | $88.79 | $81.97 | 456,626 |
| 2019-05-14 | $86.55 | $89.09 | $85.82 | $88.63 | $81.82 | 625,564 |
| 2019-05-13 | $85.56 | $86.88 | $82.44 | $86.13 | $79.51 | 1,057,747 |
| 2019-05-10 | $89.49 | $89.88 | $86.34 | $88.76 | $81.94 | 811,804 |
| 2019-05-09 | $89.39 | $90.46 | $87.63 | $89.87 | $82.96 | 1,135,924 |
| 2019-05-08 | $92.92 | $93.78 | $90.66 | $90.75 | $83.78 | 1,073,085 |
| 2019-05-07 | $94.72 | $96.00 | $92.13 | $93.02 | $85.87 | 915,307 |
| 2019-05-06 | $99.55 | $99.55 | $94.26 | $96.07 | $88.69 | 1,230,613 |
| 2019-05-03 | $102.48 | $103.19 | $100.39 | $101.29 | $93.51 | 494,755 |
| 2019-05-02 | $99.01 | $102.11 | $98.48 | $102.02 | $94.18 | 875,783 |
| 2019-05-01 | $96.98 | $99.48 | $96.00 | $97.95 | $90.42 | 900,385 |
| 2019-04-30 | $96.70 | $97.08 | $94.51 | $96.40 | $88.99 | 765,769 |
| 2019-04-29 | $97.60 | $98.68 | $96.28 | $96.46 | $89.05 | 786,987 |
| 2019-04-26 | $95.65 | $98.49 | $94.58 | $97.45 | $89.96 | 801,286 |
| 2019-04-25 | $96.45 | $96.99 | $94.60 | $94.79 | $87.51 | 943,978 |
| 2019-04-24 | $99.17 | $99.59 | $95.86 | $96.78 | $89.34 | 1,421,306 |
| 2019-04-23 | $100.09 | $101.85 | $95.84 | $97.75 | $90.24 | 2,180,340 |
| 2019-04-22 | $98.39 | $99.51 | $97.88 | $98.97 | $91.36 | 709,786 |
| 2019-04-18 | $98.50 | $99.50 | $97.74 | $98.79 | $91.20 | 600,824 |
| 2019-04-17 | $99.28 | $100.14 | $98.21 | $98.41 | $90.85 | 803,581 |
| 2019-04-16 | $97.31 | $99.34 | $96.34 | $98.73 | $91.14 | 495,003 |
| 2019-04-15 | $96.60 | $97.88 | $95.81 | $96.55 | $89.13 | 679,556 |
| 2019-04-12 | $95.41 | $96.66 | $95.06 | $96.45 | $89.04 | 506,716 |
| 2019-04-11 | $95.00 | $96.19 | $94.29 | $94.95 | $87.65 | 562,689 |
| 2019-04-10 | $93.46 | $94.73 | $93.03 | $94.71 | $87.43 | 509,279 |
| 2019-04-09 | $94.95 | $95.33 | $92.52 | $92.99 | $85.84 | 581,238 |
| 2019-04-08 | $93.45 | $95.50 | $92.81 | $95.47 | $88.13 | 1,049,768 |
| 2019-04-05 | $90.39 | $91.54 | $88.32 | $91.23 | $84.22 | 1,054,552 |
| 2019-04-04 | $87.74 | $90.51 | $87.74 | $89.56 | $82.68 | 580,010 |
| 2019-04-03 | $86.00 | $88.18 | $86.00 | $87.72 | $80.98 | 517,631 |
| 2019-04-02 | $86.03 | $86.39 | $84.87 | $85.66 | $79.08 | 353,166 |
| 2019-04-01 | $85.29 | $86.90 | $85.29 | $86.25 | $79.62 | 461,435 |
| 2019-03-29 | $85.34 | $85.62 | $84.02 | $84.43 | $77.94 | 684,712 |
| 2019-03-28 | $84.48 | $86.40 | $84.38 | $85.47 | $78.90 | 501,517 |
| 2019-03-27 | $82.68 | $84.47 | $82.68 | $83.85 | $77.41 | 442,513 |
| 2019-03-26 | $81.14 | $83.17 | $80.79 | $82.26 | $75.94 | 696,830 |
| 2019-03-25 | $79.57 | $81.24 | $78.80 | $80.25 | $74.08 | 562,395 |
| 2019-03-22 | $82.20 | $82.83 | $79.53 | $79.58 | $73.46 | 553,758 |
| 2019-03-21 | $81.30 | $83.66 | $81.10 | $82.68 | $76.33 | 717,467 |
| 2019-03-20 | $84.39 | $84.75 | $81.11 | $81.39 | $75.14 | 768,054 |
| 2019-03-19 | $89.06 | $89.25 | $84.38 | $84.64 | $78.14 | 659,979 |
| 2019-03-18 | $86.54 | $87.65 | $85.85 | $87.52 | $80.79 | 448,070 |
| 2019-03-15 | $85.61 | $87.23 | $85.39 | $86.52 | $79.87 | 733,969 |
| 2019-03-14 | $86.73 | $86.74 | $85.16 | $85.28 | $78.73 | 555,705 |
| 2019-03-13 | $88.69 | $89.31 | $86.73 | $87.00 | $80.31 | 492,707 |
| 2019-03-12 | $86.27 | $88.54 | $85.54 | $88.44 | $81.64 | 604,927 |
| 2019-03-11 | $85.55 | $86.05 | $84.28 | $85.96 | $79.35 | 556,881 |
| 2019-03-08 | $84.82 | $85.35 | $84.04 | $85.12 | $78.58 | 445,532 |
| 2019-03-07 | $88.18 | $88.18 | $85.39 | $85.68 | $79.10 | 538,638 |
| 2019-03-06 | $89.07 | $89.63 | $88.31 | $88.32 | $81.53 | 736,974 |
| 2019-03-05 | $90.67 | $91.36 | $87.38 | $89.16 | $82.31 | 941,670 |
| 2019-03-04 | $88.33 | $92.37 | $88.12 | $90.84 | $83.86 | 1,530,824 |
| 2019-03-01 | $86.45 | $87.96 | $86.26 | $87.42 | $80.70 | 471,583 |
| 2019-02-28 | $86.20 | $86.51 | $85.06 | $85.23 | $78.68 | 412,919 |
| 2019-02-27 | $87.03 | $88.03 | $86.48 | $87.03 | $79.77 | 443,765 |
| 2019-02-26 | $89.10 | $89.70 | $87.28 | $87.50 | $80.20 | 515,945 |
| 2019-02-25 | $88.00 | $90.49 | $87.45 | $89.47 | $82.01 | 904,892 |
| 2019-02-22 | $86.53 | $87.18 | $86.00 | $87.14 | $79.87 | 287,163 |
| 2019-02-21 | $86.47 | $87.27 | $85.70 | $85.95 | $78.78 | 375,575 |
| 2019-02-20 | $86.59 | $87.35 | $85.87 | $86.87 | $79.62 | 361,145 |
| 2019-02-19 | $86.45 | $87.26 | $85.49 | $86.79 | $79.55 | 460,405 |
| 2019-02-15 | $85.97 | $87.60 | $85.63 | $86.78 | $79.54 | 534,972 |
| 2019-02-14 | $84.54 | $86.06 | $83.53 | $85.42 | $78.29 | 619,703 |
| 2019-02-13 | $85.89 | $86.46 | $84.70 | $84.98 | $77.89 | 517,678 |
| 2019-02-12 | $83.82 | $86.08 | $83.19 | $85.10 | $78.00 | 899,418 |
| 2019-02-11 | $83.00 | $83.60 | $82.03 | $82.90 | $75.99 | 3,825,352 |
| 2019-02-08 | $83.60 | $84.50 | $82.36 | $82.94 | $76.02 | 534,569 |
| 2019-02-07 | $86.52 | $86.78 | $83.46 | $83.87 | $76.87 | 701,072 |
| 2019-02-06 | $86.98 | $87.80 | $86.34 | $87.07 | $79.81 | 375,159 |
| 2019-02-05 | $87.41 | $88.20 | $85.70 | $87.19 | $79.92 | 577,244 |
| 2019-02-04 | $86.10 | $87.57 | $85.43 | $87.45 | $80.16 | 394,234 |
| 2019-02-01 | $84.03 | $87.27 | $83.81 | $86.52 | $79.30 | 635,123 |
| 2019-01-31 | $84.73 | $85.22 | $83.10 | $83.88 | $76.88 | 1,265,512 |
| 2019-01-30 | $82.90 | $85.40 | $81.29 | $84.58 | $77.53 | 740,536 |
| 2019-01-29 | $82.75 | $86.38 | $80.24 | $83.11 | $76.18 | 2,120,817 |
| 2019-01-28 | $86.46 | $87.06 | $84.32 | $84.80 | $77.73 | 1,205,150 |
| 2019-01-25 | $87.59 | $88.80 | $86.50 | $87.11 | $79.84 | 658,828 |
| 2019-01-24 | $84.87 | $87.53 | $84.43 | $86.47 | $79.26 | 605,980 |
| 2019-01-23 | $85.57 | $86.02 | $84.05 | $84.75 | $77.68 | 381,130 |
| 2019-01-22 | $88.15 | $88.15 | $84.79 | $85.45 | $78.32 | 577,448 |
| 2019-01-18 | $87.22 | $90.15 | $86.94 | $88.32 | $80.95 | 541,754 |
| 2019-01-17 | $83.92 | $88.00 | $83.92 | $86.71 | $79.48 | 717,177 |
| 2019-01-16 | $83.51 | $85.43 | $83.41 | $84.44 | $77.40 | 530,623 |
| 2019-01-15 | $83.30 | $83.63 | $80.66 | $83.15 | $76.21 | 437,780 |
| 2019-01-14 | $82.50 | $84.65 | $82.12 | $83.21 | $76.27 | 447,019 |
| 2019-01-11 | $83.71 | $84.20 | $82.11 | $82.80 | $75.89 | 581,857 |
| 2019-01-10 | $83.24 | $85.28 | $82.72 | $84.25 | $77.22 | 786,605 |
| 2019-01-09 | $81.60 | $84.25 | $80.75 | $83.85 | $76.86 | 737,651 |
| 2019-01-08 | $78.72 | $81.33 | $78.60 | $81.28 | $74.50 | 563,070 |
| 2019-01-07 | $78.15 | $79.91 | $76.69 | $77.72 | $71.24 | 1,071,999 |
| 2019-01-04 | $76.06 | $79.36 | $75.92 | $78.66 | $72.10 | 402,159 |
| 2019-01-03 | $77.14 | $77.32 | $74.60 | $74.73 | $68.50 | 458,867 |
| 2019-01-02 | $76.00 | $78.44 | $74.69 | $78.07 | $71.56 | 477,782 |
| 2018-12-31 | $75.95 | $77.11 | $75.03 | $76.68 | $70.28 | 637,018 |
| 2018-12-28 | $77.06 | $78.85 | $74.34 | $75.32 | $69.04 | 654,790 |
| 2018-12-27 | $74.95 | $77.12 | $74.20 | $77.11 | $70.68 | 492,695 |
| 2018-12-26 | $73.11 | $75.97 | $72.30 | $75.85 | $69.52 | 470,729 |
| 2018-12-24 | $71.84 | $74.00 | $70.27 | $72.70 | $66.64 | 378,881 |
| 2018-12-21 | $75.49 | $76.61 | $71.71 | $72.34 | $66.31 | 1,923,433 |
| 2018-12-20 | $75.95 | $77.11 | $73.75 | $75.68 | $69.37 | 684,591 |
| 2018-12-19 | $77.59 | $79.19 | $75.56 | $75.80 | $69.48 | 728,170 |
| 2018-12-18 | $78.91 | $79.90 | $77.46 | $77.61 | $71.14 | 604,533 |
| 2018-12-17 | $78.53 | $81.16 | $77.31 | $78.21 | $71.69 | 883,055 |
| 2018-12-14 | $79.39 | $81.74 | $78.96 | $79.35 | $72.73 | 677,214 |
| 2018-12-13 | $84.74 | $85.17 | $79.93 | $80.10 | $73.42 | 593,353 |
| 2018-12-12 | $84.04 | $87.00 | $83.42 | $83.98 | $76.98 | 527,722 |
| 2018-12-11 | $85.32 | $86.61 | $82.59 | $83.24 | $76.30 | 532,170 |
| 2018-12-10 | $86.29 | $87.36 | $82.97 | $83.44 | $76.48 | 771,537 |
| 2018-12-07 | $90.96 | $93.19 | $88.04 | $88.46 | $81.08 | 430,995 |
| 2018-12-06 | $90.42 | $91.31 | $88.69 | $90.79 | $83.22 | 612,181 |
| 2018-12-04 | $101.55 | $101.62 | $91.37 | $91.63 | $83.99 | 719,606 |
| 2018-12-03 | $99.00 | $101.79 | $98.76 | $101.62 | $93.14 | 618,949 |
| 2018-11-30 | $95.59 | $97.24 | $94.54 | $97.00 | $88.91 | 747,176 |
| 2018-11-29 | $95.83 | $96.97 | $94.19 | $96.39 | $87.81 | 360,328 |
| 2018-11-28 | $95.80 | $96.66 | $93.17 | $96.58 | $87.98 | 359,094 |
| 2018-11-27 | $96.43 | $97.55 | $94.43 | $95.38 | $86.89 | 368,804 |
| 2018-11-26 | $96.51 | $98.47 | $96.12 | $97.50 | $88.82 | 333,173 |
| 2018-11-23 | $93.31 | $96.16 | $93.31 | $95.11 | $86.64 | 160,937 |
| 2018-11-21 | $91.82 | $94.98 | $91.32 | $94.09 | $85.71 | 358,642 |
| 2018-11-20 | $91.05 | $92.10 | $89.07 | $90.87 | $82.78 | 439,621 |
| 2018-11-19 | $96.34 | $96.34 | $92.22 | $92.49 | $84.25 | 584,928 |
| 2018-11-16 | $94.91 | $96.98 | $93.99 | $96.40 | $87.82 | 527,663 |
| 2018-11-15 | $92.62 | $97.67 | $90.25 | $95.90 | $87.36 | 1,142,933 |
| 2018-11-14 | $93.09 | $94.44 | $91.98 | $93.27 | $84.96 | 401,220 |
| 2018-11-13 | $91.20 | $93.78 | $90.42 | $91.97 | $83.78 | 578,619 |
| 2018-11-12 | $90.97 | $91.82 | $90.09 | $90.75 | $82.67 | 451,689 |
| 2018-11-09 | $94.63 | $94.63 | $90.00 | $90.96 | $82.86 | 547,099 |
| 2018-11-08 | $94.55 | $95.96 | $94.04 | $95.52 | $87.01 | 528,835 |
| 2018-11-07 | $96.11 | $96.25 | $94.32 | $94.76 | $86.32 | 920,938 |
| 2018-11-06 | $94.26 | $96.62 | $94.04 | $95.61 | $87.10 | 615,227 |
| 2018-11-05 | $96.72 | $97.67 | $94.15 | $94.50 | $86.09 | 1,056,382 |
| 2018-11-02 | $96.16 | $99.30 | $95.60 | $97.28 | $88.62 | 1,089,933 |
| 2018-11-01 | $89.33 | $95.92 | $89.33 | $95.25 | $86.77 | 1,228,903 |
| 2018-10-31 | $90.70 | $91.55 | $88.15 | $88.98 | $81.06 | 2,456,331 |
| 2018-10-30 | $85.99 | $90.00 | $85.99 | $89.88 | $81.88 | 883,043 |
| 2018-10-29 | $86.59 | $88.23 | $84.76 | $85.55 | $77.93 | 653,026 |
| 2018-10-26 | $86.51 | $88.70 | $84.63 | $85.31 | $77.71 | 1,041,863 |
| 2018-10-25 | $86.07 | $89.34 | $85.61 | $86.47 | $78.77 | 1,192,223 |
| 2018-10-24 | $86.83 | $88.57 | $84.67 | $84.85 | $77.29 | 985,463 |
| 2018-10-23 | $91.46 | $91.46 | $85.27 | $87.32 | $79.54 | 1,330,780 |
| 2018-10-22 | $90.77 | $97.92 | $86.16 | $92.74 | $84.48 | 2,981,700 |
| 2018-10-19 | $91.92 | $93.70 | $89.84 | $90.33 | $82.29 | 1,009,300 |
| 2018-10-18 | $93.77 | $93.77 | $90.75 | $91.81 | $83.63 | 740,149 |
| 2018-10-17 | $94.71 | $95.26 | $94.08 | $94.22 | $85.83 | 736,836 |
| 2018-10-16 | $93.08 | $94.75 | $92.43 | $94.64 | $86.21 | 826,964 |
| 2018-10-15 | $92.28 | $94.18 | $92.28 | $92.39 | $84.16 | 468,093 |
| 2018-10-12 | $94.91 | $95.37 | $92.18 | $93.30 | $84.99 | 581,792 |
| 2018-10-11 | $93.19 | $94.71 | $92.40 | $93.17 | $84.87 | 715,046 |
| 2018-10-10 | $94.88 | $95.30 | $92.57 | $93.32 | $85.01 | 861,011 |
| 2018-10-09 | $96.42 | $96.87 | $95.11 | $95.40 | $86.90 | 670,771 |
| 2018-10-08 | $97.38 | $98.25 | $95.36 | $96.27 | $87.70 | 929,736 |
| 2018-10-05 | $99.93 | $101.03 | $96.67 | $97.62 | $88.93 | 993,071 |
| 2018-10-04 | $100.20 | $100.69 | $99.32 | $100.10 | $91.19 | 926,654 |
| 2018-10-03 | $99.73 | $100.34 | $99.23 | $100.02 | $91.11 | 977,092 |
| 2018-10-02 | $100.00 | $100.92 | $98.28 | $99.51 | $90.65 | 794,545 |
| 2018-10-01 | $101.74 | $104.20 | $100.43 | $100.50 | $91.55 | 625,731 |
| 2018-09-28 | $102.31 | $103.20 | $100.69 | $100.95 | $91.96 | 526,225 |
| 2018-09-27 | $104.72 | $105.19 | $102.24 | $102.46 | $93.34 | 593,284 |
| 2018-09-26 | $104.08 | $105.26 | $103.19 | $104.54 | $95.23 | 456,543 |
| 2018-09-25 | $105.10 | $105.31 | $103.55 | $104.00 | $94.74 | 512,756 |
| 2018-09-24 | $106.86 | $106.86 | $103.66 | $104.76 | $95.43 | 504,286 |
| 2018-09-21 | $107.48 | $108.99 | $106.19 | $106.85 | $97.34 | 843,948 |
| 2018-09-20 | $109.47 | $110.02 | $107.11 | $107.50 | $97.93 | 546,319 |
| 2018-09-19 | $109.23 | $110.70 | $108.81 | $109.13 | $99.41 | 370,683 |
| 2018-09-18 | $109.57 | $109.57 | $107.78 | $109.07 | $99.36 | 373,031 |
| 2018-09-17 | $108.96 | $111.07 | $108.32 | $108.92 | $99.22 | 876,749 |
| 2018-09-14 | $108.13 | $109.22 | $106.04 | $108.96 | $99.26 | 574,278 |
| 2018-09-13 | $107.74 | $108.59 | $106.85 | $107.71 | $98.12 | 376,897 |
| 2018-09-12 | $108.53 | $108.89 | $106.76 | $107.03 | $97.50 | 563,663 |
| 2018-09-11 | $109.02 | $109.07 | $106.81 | $108.00 | $98.38 | 685,447 |
| 2018-09-10 | $111.06 | $111.06 | $108.59 | $109.58 | $99.82 | 659,693 |
| 2018-09-07 | $109.81 | $112.35 | $109.01 | $110.99 | $101.11 | 696,611 |
| 2018-09-06 | $112.10 | $113.97 | $109.51 | $110.25 | $100.43 | 707,812 |
| 2018-09-05 | $108.21 | $115.40 | $106.81 | $112.48 | $102.46 | 1,413,200 |
| 2018-09-04 | $108.61 | $108.78 | $105.92 | $108.70 | $99.02 | 781,661 |
| 2018-08-31 | $107.52 | $108.75 | $106.53 | $108.45 | $98.79 | 482,032 |
| 2018-08-30 | $109.31 | $111.44 | $107.99 | $108.20 | $98.57 | 516,133 |
| 2018-08-29 | $109.64 | $110.23 | $107.93 | $110.08 | $99.72 | 424,830 |
| 2018-08-28 | $109.40 | $110.15 | $108.50 | $109.44 | $99.14 | 296,099 |
| 2018-08-27 | $108.59 | $110.01 | $108.16 | $109.36 | $99.07 | 338,913 |
| 2018-08-24 | $107.88 | $108.57 | $106.59 | $108.13 | $97.96 | 388,667 |
| 2018-08-23 | $107.90 | $108.07 | $106.38 | $107.71 | $97.58 | 465,528 |
| 2018-08-22 | $109.49 | $110.40 | $107.82 | $107.89 | $97.74 | 247,314 |
| 2018-08-21 | $108.27 | $110.07 | $108.23 | $109.78 | $99.45 | 437,126 |
| 2018-08-20 | $108.40 | $109.81 | $107.84 | $107.85 | $97.70 | 255,189 |
| 2018-08-17 | $107.23 | $108.72 | $107.13 | $108.25 | $98.07 | 316,948 |
| 2018-08-16 | $107.10 | $108.13 | $106.42 | $107.20 | $97.12 | 343,749 |
| 2018-08-15 | $106.84 | $106.88 | $105.30 | $106.54 | $96.52 | 456,390 |
| 2018-08-14 | $107.87 | $108.71 | $107.40 | $107.77 | $97.63 | 359,734 |
| 2018-08-13 | $107.59 | $107.99 | $106.55 | $107.34 | $97.24 | 404,521 |
| 2018-08-10 | $108.96 | $109.31 | $107.02 | $107.42 | $97.31 | 495,032 |
| 2018-08-09 | $109.42 | $110.82 | $109.42 | $109.71 | $99.39 | 360,120 |
| 2018-08-08 | $110.56 | $110.79 | $108.54 | $109.33 | $99.05 | 458,684 |
| 2018-08-07 | $110.72 | $110.84 | $108.31 | $110.32 | $99.94 | 468,841 |
| 2018-08-06 | $110.72 | $110.84 | $108.31 | $108.75 | $98.52 | 602,682 |
| 2018-08-03 | $106.88 | $111.41 | $106.86 | $110.78 | $100.36 | 845,872 |
| 2018-08-02 | $105.50 | $107.85 | $105.33 | $107.16 | $97.08 | 564,242 |
| 2018-08-01 | $107.24 | $108.44 | $104.65 | $105.98 | $96.01 | 1,072,615 |
| 2018-07-31 | $104.21 | $105.90 | $103.89 | $105.42 | $95.50 | 813,037 |
| 2018-07-30 | $104.12 | $104.90 | $102.96 | $103.74 | $93.98 | 768,533 |
| 2018-07-27 | $105.38 | $105.50 | $103.51 | $104.20 | $94.40 | 984,960 |
| 2018-07-26 | $109.16 | $110.48 | $104.95 | $105.54 | $95.61 | 1,734,289 |
| 2018-07-25 | $111.20 | $111.20 | $102.89 | $110.12 | $99.76 | 3,738,893 |
| 2018-07-24 | $122.50 | $123.48 | $119.61 | $119.99 | $108.70 | 1,062,544 |
| 2018-07-23 | $122.11 | $122.70 | $121.44 | $121.66 | $110.22 | 466,222 |
| 2018-07-20 | $122.74 | $123.17 | $121.01 | $121.75 | $110.30 | 307,073 |
| 2018-07-19 | $123.16 | $124.00 | $121.99 | $122.93 | $111.37 | 522,444 |
| 2018-07-18 | $124.49 | $125.43 | $122.66 | $123.56 | $111.94 | 502,300 |
| 2018-07-17 | $121.97 | $124.83 | $121.97 | $124.15 | $112.47 | 443,352 |
| 2018-07-16 | $122.43 | $122.63 | $121.30 | $122.35 | $110.84 | 299,792 |
| 2018-07-13 | $122.24 | $123.97 | $121.87 | $122.42 | $110.90 | 339,138 |
| 2018-07-12 | $122.72 | $123.63 | $120.79 | $122.19 | $110.70 | 425,305 |
| 2018-07-11 | $122.87 | $123.68 | $119.54 | $122.00 | $110.52 | 486,268 |
| 2018-07-10 | $128.63 | $128.98 | $122.84 | $123.70 | $112.06 | 647,479 |
| 2018-07-09 | $126.49 | $128.32 | $126.01 | $127.90 | $115.87 | 560,274 |
| 2018-07-06 | $125.11 | $126.35 | $124.08 | $125.63 | $113.81 | 365,796 |
| 2018-07-05 | $123.47 | $124.74 | $121.90 | $124.68 | $112.95 | 377,874 |
| 2018-07-03 | $124.25 | $125.77 | $121.89 | $122.20 | $110.70 | 265,262 |
| 2018-07-02 | $121.31 | $123.65 | $120.12 | $123.51 | $111.89 | 349,222 |
| 2018-06-29 | $123.03 | $124.09 | $122.09 | $122.18 | $110.69 | 430,135 |
| 2018-06-28 | $120.28 | $121.90 | $119.37 | $121.79 | $110.33 | 594,602 |
| 2018-06-27 | $122.53 | $122.53 | $120.29 | $120.35 | $109.03 | 391,886 |
| 2018-06-26 | $122.30 | $123.54 | $121.11 | $122.33 | $110.82 | 336,514 |
| 2018-06-25 | $123.26 | $123.26 | $120.44 | $121.50 | $110.07 | 558,529 |
| 2018-06-22 | $125.17 | $125.28 | $122.74 | $123.28 | $111.68 | 468,919 |
| 2018-06-21 | $125.71 | $126.34 | $124.23 | $124.39 | $112.69 | 374,838 |
| 2018-06-20 | $125.05 | $125.60 | $124.36 | $125.39 | $113.59 | 413,497 |
| 2018-06-19 | $126.14 | $126.67 | $123.42 | $124.62 | $112.90 | 582,901 |
| 2018-06-18 | $130.50 | $131.25 | $127.03 | $127.87 | $115.84 | 844,247 |
| 2018-06-15 | $129.55 | $131.06 | $128.89 | $130.63 | $118.34 | 929,989 |
| 2018-06-14 | $126.89 | $130.13 | $125.50 | $129.30 | $117.14 | 1,074,626 |
| 2018-06-13 | $127.82 | $130.58 | $125.49 | $126.34 | $114.46 | 1,568,674 |
| 2018-06-12 | $127.50 | $129.08 | $127.49 | $127.67 | $115.66 | 985,862 |
| 2018-06-11 | $126.55 | $129.14 | $126.16 | $127.39 | $115.41 | 798,346 |
| 2018-06-08 | $124.61 | $126.31 | $124.29 | $126.01 | $114.16 | 909,334 |
| 2018-06-07 | $125.32 | $126.51 | $124.38 | $124.86 | $113.11 | 1,458,693 |
| 2018-06-06 | $121.86 | $126.46 | $121.69 | $125.55 | $113.74 | 1,609,656 |
| 2018-06-05 | $117.07 | $122.30 | $117.00 | $121.59 | $110.15 | 1,652,058 |
| 2018-06-04 | $115.18 | $117.62 | $114.56 | $116.97 | $105.97 | 610,869 |
| 2018-06-01 | $112.74 | $115.49 | $112.37 | $114.90 | $104.09 | 690,065 |
| 2018-05-31 | $113.55 | $113.55 | $111.38 | $111.90 | $101.37 | 633,199 |
| 2018-05-30 | $115.77 | $116.30 | $110.80 | $113.14 | $101.95 | 1,136,625 |
| 2018-05-29 | $113.01 | $115.63 | $112.31 | $114.88 | $103.52 | 354,980 |
| 2018-05-25 | $113.78 | $113.96 | $112.92 | $113.63 | $102.39 | 314,782 |
| 2018-05-24 | $113.96 | $114.75 | $111.85 | $113.82 | $102.56 | 323,156 |
| 2018-05-23 | $113.80 | $114.89 | $112.06 | $113.93 | $102.66 | 550,071 |
| 2018-05-22 | $115.44 | $115.51 | $114.09 | $114.41 | $103.09 | 345,435 |
| 2018-05-21 | $113.10 | $115.90 | $112.92 | $115.33 | $103.92 | 842,490 |
| 2018-05-18 | $110.33 | $113.11 | $110.33 | $112.52 | $101.39 | 629,614 |
| 2018-05-17 | $109.47 | $111.28 | $108.76 | $110.77 | $99.81 | 624,958 |
| 2018-05-16 | $108.00 | $109.91 | $107.55 | $109.88 | $99.01 | 427,784 |
| 2018-05-15 | $106.28 | $109.10 | $106.28 | $107.80 | $97.14 | 402,505 |
| 2018-05-14 | $107.39 | $108.13 | $106.42 | $106.91 | $96.34 | 521,456 |
| 2018-05-11 | $107.14 | $108.88 | $106.23 | $107.22 | $96.62 | 332,928 |
| 2018-05-10 | $106.04 | $107.66 | $105.52 | $106.87 | $96.30 | 489,554 |
| 2018-05-09 | $107.20 | $108.60 | $106.67 | $107.14 | $96.54 | 635,967 |
| 2018-05-08 | $110.15 | $110.60 | $105.71 | $107.31 | $96.70 | 843,537 |
| 2018-05-07 | $109.52 | $110.79 | $108.09 | $109.92 | $99.05 | 500,671 |
| 2018-05-04 | $107.35 | $109.43 | $106.05 | $108.87 | $98.10 | 481,442 |
| 2018-05-03 | $106.80 | $108.69 | $105.16 | $107.73 | $97.08 | 734,713 |
| 2018-05-02 | $106.16 | $108.08 | $105.54 | $107.06 | $96.47 | 544,019 |
| 2018-05-01 | $104.05 | $107.22 | $103.51 | $106.93 | $96.35 | 791,127 |
| 2018-04-30 | $104.87 | $106.52 | $104.50 | $104.82 | $94.45 | 666,481 |
| 2018-04-27 | $106.27 | $106.44 | $103.45 | $104.50 | $94.16 | 969,264 |
| 2018-04-26 | $105.34 | $107.05 | $103.96 | $106.07 | $95.58 | 877,193 |
| 2018-04-25 | $109.19 | $109.51 | $105.02 | $105.14 | $94.74 | 1,830,005 |
| 2018-04-24 | $116.89 | $120.00 | $108.12 | $109.56 | $98.72 | 2,245,467 |
| 2018-04-23 | $119.31 | $121.88 | $118.63 | $120.82 | $108.87 | 1,149,260 |
| 2018-04-20 | $121.42 | $122.32 | $119.04 | $119.64 | $107.81 | 585,276 |
| 2018-04-19 | $122.93 | $124.31 | $119.46 | $121.15 | $109.17 | 545,258 |
| 2018-04-18 | $125.50 | $127.75 | $123.29 | $123.51 | $111.29 | 533,808 |
| 2018-04-17 | $124.51 | $125.24 | $123.39 | $125.04 | $112.67 | 414,223 |
| 2018-04-16 | $123.45 | $123.53 | $121.21 | $122.85 | $110.70 | 413,752 |
| 2018-04-13 | $124.53 | $124.53 | $121.41 | $122.90 | $110.74 | 563,454 |
| 2018-04-12 | $122.98 | $124.42 | $121.92 | $124.09 | $111.82 | 319,246 |
| 2018-04-11 | $120.55 | $122.57 | $118.53 | $122.37 | $110.27 | 452,195 |
| 2018-04-10 | $122.08 | $123.15 | $120.85 | $121.20 | $109.21 | 598,071 |
| 2018-04-09 | $121.37 | $124.40 | $120.88 | $120.98 | $109.01 | 815,088 |
| 2018-04-06 | $117.49 | $121.30 | $117.39 | $119.28 | $107.48 | 834,167 |
| 2018-04-05 | $115.25 | $120.74 | $113.27 | $118.60 | $106.87 | 970,822 |
| 2018-04-04 | $112.27 | $115.46 | $112.00 | $115.05 | $103.67 | 427,335 |
| 2018-04-03 | $113.28 | $115.22 | $111.90 | $114.20 | $102.91 | 716,968 |
| 2018-04-02 | $114.30 | $115.69 | $110.87 | $112.81 | $101.65 | 621,167 |
| 2018-03-29 | $113.52 | $115.28 | $113.51 | $114.52 | $103.19 | 558,040 |
| 2018-03-28 | $112.78 | $114.25 | $111.89 | $112.70 | $101.55 | 467,613 |
| 2018-03-27 | $115.23 | $116.40 | $112.34 | $112.78 | $101.63 | 679,463 |
| 2018-03-26 | $114.13 | $115.36 | $113.22 | $115.04 | $103.66 | 448,195 |
| 2018-03-23 | $116.33 | $116.66 | $112.59 | $112.79 | $101.63 | 700,256 |
| 2018-03-22 | $119.67 | $120.07 | $115.63 | $116.00 | $104.53 | 446,966 |
| 2018-03-21 | $120.25 | $122.12 | $119.09 | $120.70 | $108.76 | 403,660 |
| 2018-03-20 | $121.74 | $122.53 | $118.48 | $119.93 | $108.07 | 661,815 |
| 2018-03-19 | $122.20 | $123.37 | $119.97 | $121.56 | $109.54 | 501,763 |
| 2018-03-16 | $118.45 | $123.67 | $117.60 | $123.13 | $110.95 | 1,098,742 |
| 2018-03-15 | $118.80 | $119.29 | $117.36 | $117.79 | $106.14 | 485,873 |
| 2018-03-14 | $121.44 | $121.44 | $118.11 | $118.87 | $107.11 | 433,907 |
| 2018-03-13 | $120.93 | $121.94 | $120.18 | $120.74 | $108.80 | 486,200 |
| 2018-03-12 | $123.05 | $124.21 | $119.79 | $119.91 | $108.05 | 729,881 |
| 2018-03-09 | $119.13 | $123.34 | $118.17 | $122.73 | $110.59 | 736,339 |
| 2018-03-08 | $119.26 | $119.67 | $116.55 | $118.55 | $106.83 | 398,646 |
| 2018-03-07 | $118.07 | $119.90 | $116.66 | $118.98 | $107.21 | 639,472 |
| 2018-03-06 | $116.51 | $119.29 | $115.39 | $119.09 | $107.31 | 1,239,866 |
| 2018-03-05 | $113.35 | $116.36 | $112.28 | $115.86 | $104.40 | 794,291 |
| 2018-03-02 | $110.80 | $114.78 | $109.56 | $114.58 | $103.25 | 729,929 |
| 2018-03-01 | $114.53 | $115.57 | $111.20 | $112.29 | $101.18 | 733,939 |
| 2018-02-28 | $114.61 | $116.25 | $112.71 | $113.99 | $102.72 | 497,604 |
| 2018-02-27 | $117.46 | $118.35 | $114.47 | $114.72 | $102.83 | 328,692 |
| 2018-02-26 | $117.35 | $117.87 | $114.91 | $117.34 | $105.18 | 417,823 |
| 2018-02-23 | $116.87 | $117.12 | $115.01 | $117.04 | $104.91 | 353,783 |
| 2018-02-22 | $115.84 | $117.81 | $115.07 | $116.17 | $104.13 | 519,127 |
| 2018-02-21 | $115.87 | $118.20 | $115.57 | $115.58 | $103.60 | 472,890 |
| 2018-02-20 | $116.52 | $117.47 | $114.89 | $115.43 | $103.47 | 448,605 |
| 2018-02-16 | $117.51 | $118.86 | $116.82 | $117.76 | $105.56 | 775,382 |
| 2018-02-15 | $117.33 | $118.31 | $115.70 | $118.20 | $105.95 | 675,635 |
| 2018-02-14 | $112.75 | $117.84 | $111.42 | $117.00 | $104.88 | 702,020 |
| 2018-02-13 | $112.04 | $114.14 | $111.49 | $113.48 | $101.72 | 679,721 |
| 2018-02-12 | $112.93 | $114.89 | $111.92 | $112.32 | $100.68 | 797,565 |
| 2018-02-09 | $110.93 | $112.96 | $108.27 | $111.91 | $100.31 | 949,691 |
| 2018-02-08 | $111.28 | $112.35 | $108.88 | $110.22 | $98.80 | 1,379,069 |
| 2018-02-07 | $108.50 | $112.35 | $107.30 | $111.46 | $99.91 | 1,056,358 |
| 2018-02-06 | $104.62 | $109.92 | $102.20 | $108.78 | $97.51 | 1,312,014 |
| 2018-02-05 | $108.71 | $110.47 | $105.00 | $106.10 | $95.11 | 1,418,890 |
| 2018-02-02 | $110.98 | $113.20 | $109.44 | $110.21 | $98.79 | 738,222 |
| 2018-02-01 | $111.79 | $114.28 | $110.69 | $111.71 | $100.13 | 1,086,653 |
| 2018-01-31 | $116.95 | $117.08 | $112.37 | $113.01 | $101.30 | 1,735,456 |
| 2018-01-30 | $121.38 | $123.18 | $111.45 | $116.40 | $104.34 | 4,111,945 |
| 2018-01-29 | $134.95 | $137.66 | $134.20 | $134.24 | $120.33 | 1,132,859 |
| 2018-01-26 | $136.28 | $136.28 | $134.01 | $134.87 | $120.89 | 557,466 |
| 2018-01-25 | $135.24 | $135.91 | $133.57 | $135.34 | $121.32 | 575,940 |
| 2018-01-24 | $134.38 | $137.22 | $133.06 | $134.56 | $120.62 | 429,922 |
| 2018-01-23 | $133.98 | $134.77 | $132.98 | $134.46 | $120.53 | 375,390 |
| 2018-01-22 | $135.10 | $136.55 | $132.78 | $133.84 | $119.97 | 636,360 |
| 2018-01-19 | $132.28 | $135.18 | $132.28 | $134.70 | $120.74 | 453,604 |
| 2018-01-18 | $131.68 | $134.56 | $131.68 | $132.26 | $118.56 | 550,578 |
| 2018-01-17 | $129.77 | $131.53 | $129.28 | $130.97 | $117.40 | 585,712 |
| 2018-01-16 | $130.20 | $130.61 | $126.72 | $127.90 | $114.65 | 519,133 |
| 2018-01-12 | $129.37 | $130.46 | $128.62 | $130.03 | $116.56 | 352,726 |
| 2018-01-11 | $124.59 | $130.25 | $124.59 | $129.56 | $116.14 | 477,316 |
| 2018-01-10 | $126.48 | $128.12 | $124.19 | $124.72 | $111.80 | 644,586 |
| 2018-01-09 | $128.62 | $128.69 | $126.60 | $126.89 | $113.74 | 410,081 |
| 2018-01-08 | $125.17 | $128.26 | $123.00 | $128.00 | $114.74 | 525,423 |
| 2018-01-05 | $128.50 | $128.79 | $124.24 | $125.19 | $112.22 | 676,480 |
| 2018-01-04 | $128.94 | $129.82 | $128.16 | $129.27 | $115.88 | 463,274 |
| 2018-01-03 | $126.01 | $129.12 | $126.01 | $128.36 | $115.06 | 520,115 |
| 2018-01-02 | $124.64 | $126.65 | $124.00 | $126.24 | $113.16 | 661,959 |
| 2017-12-29 | $126.59 | $127.00 | $123.87 | $123.99 | $111.14 | 354,185 |
| 2017-12-28 | $126.02 | $126.83 | $125.07 | $126.59 | $113.47 | 259,491 |
| 2017-12-27 | $126.05 | $127.42 | $125.41 | $125.84 | $112.80 | 325,729 |
| 2017-12-26 | $125.05 | $127.15 | $124.87 | $126.64 | $113.52 | 318,325 |
| 2017-12-22 | $126.07 | $126.36 | $124.57 | $125.22 | $112.24 | 379,191 |
| 2017-12-21 | $125.02 | $126.89 | $123.63 | $126.10 | $113.03 | 675,329 |
| 2017-12-20 | $123.71 | $124.52 | $122.52 | $124.21 | $111.34 | 421,249 |
| 2017-12-19 | $126.62 | $127.00 | $123.50 | $123.65 | $110.84 | 665,605 |
| 2017-12-18 | $125.90 | $128.24 | $124.81 | $125.70 | $112.67 | 1,055,783 |
| 2017-12-15 | $127.10 | $128.30 | $124.92 | $125.12 | $112.16 | 1,692,512 |
| 2017-12-14 | $129.65 | $131.19 | $127.13 | $127.19 | $114.01 | 643,382 |
| 2017-12-13 | $128.38 | $130.09 | $128.22 | $129.65 | $116.22 | 369,825 |
| 2017-12-12 | $129.13 | $129.88 | $127.12 | $127.96 | $114.70 | 541,810 |
| 2017-12-11 | $134.28 | $134.67 | $129.43 | $129.50 | $116.08 | 767,879 |
| 2017-12-08 | $131.97 | $133.91 | $131.19 | $133.70 | $119.85 | 727,995 |
| 2017-12-07 | $126.59 | $132.43 | $126.25 | $131.48 | $117.86 | 1,398,561 |
| 2017-12-06 | $125.21 | $127.70 | $122.28 | $126.26 | $113.18 | 832,223 |
| 2017-12-05 | $124.87 | $126.70 | $123.07 | $126.05 | $112.99 | 653,604 |
| 2017-12-04 | $126.90 | $128.69 | $124.10 | $124.13 | $111.27 | 768,381 |
| 2017-12-01 | $126.72 | $127.19 | $122.76 | $126.11 | $113.04 | 616,287 |
| 2017-11-30 | $128.51 | $129.54 | $126.22 | $127.01 | $113.85 | 990,937 |
| 2017-11-29 | $127.52 | $134.29 | $127.52 | $129.06 | $115.16 | 1,563,043 |
| 2017-11-28 | $123.28 | $127.80 | $122.96 | $127.66 | $113.91 | 861,007 |
| 2017-11-27 | $123.06 | $124.57 | $123.06 | $123.42 | $110.13 | 365,686 |
| 2017-11-24 | $123.67 | $123.67 | $122.48 | $123.14 | $109.88 | 152,218 |
| 2017-11-22 | $123.28 | $124.61 | $122.83 | $123.58 | $110.27 | 381,608 |
| 2017-11-21 | $122.85 | $123.78 | $121.92 | $123.10 | $109.84 | 500,264 |
| 2017-11-20 | $120.77 | $122.83 | $120.77 | $122.47 | $109.28 | 540,722 |
| 2017-11-17 | $119.83 | $121.77 | $118.89 | $120.95 | $107.92 | 658,719 |
| 2017-11-16 | $120.50 | $121.69 | $119.67 | $119.75 | $106.85 | 449,376 |
| 2017-11-15 | $119.63 | $121.65 | $118.44 | $120.56 | $107.58 | 366,975 |
| 2017-11-14 | $119.37 | $121.42 | $119.31 | $120.90 | $107.88 | 372,447 |
| 2017-11-13 | $119.10 | $122.43 | $118.32 | $120.28 | $107.33 | 980,852 |
| 2017-11-10 | $116.86 | $120.33 | $116.86 | $119.36 | $106.51 | 572,025 |
| 2017-11-09 | $115.55 | $117.33 | $115.27 | $116.59 | $104.03 | 679,713 |
| 2017-11-08 | $114.19 | $117.35 | $114.16 | $116.68 | $104.11 | 651,253 |
| 2017-11-07 | $114.85 | $115.75 | $113.55 | $114.56 | $102.22 | 724,541 |
| 2017-11-06 | $115.81 | $116.48 | $113.37 | $115.28 | $102.86 | 1,103,808 |
| 2017-11-03 | $118.79 | $119.33 | $116.44 | $116.74 | $104.17 | 611,150 |
| 2017-11-02 | $118.21 | $119.94 | $116.77 | $118.40 | $105.65 | 504,566 |
| 2017-11-01 | $118.76 | $121.36 | $118.26 | $118.64 | $105.86 | 648,746 |
| 2017-10-31 | $117.85 | $119.20 | $116.58 | $118.43 | $105.68 | 1,498,112 |
| 2017-10-30 | $118.47 | $119.83 | $116.13 | $117.25 | $104.62 | 1,050,503 |
| 2017-10-27 | $121.00 | $122.01 | $118.80 | $118.90 | $106.10 | 1,069,845 |
| 2017-10-26 | $120.68 | $123.41 | $118.81 | $121.28 | $108.22 | 1,272,575 |
| 2017-10-25 | $120.82 | $123.99 | $118.18 | $123.15 | $109.89 | 1,906,881 |
| 2017-10-24 | $113.10 | $126.85 | $112.77 | $123.18 | $109.91 | 5,547,314 |
| 2017-10-23 | $106.25 | $107.39 | $104.66 | $106.92 | $95.41 | 1,298,270 |
| 2017-10-20 | $106.12 | $107.34 | $106.00 | $106.46 | $94.99 | 636,429 |
| 2017-10-19 | $104.59 | $106.16 | $104.01 | $105.36 | $94.01 | 515,457 |
| 2017-10-18 | $104.43 | $106.32 | $104.43 | $105.41 | $94.06 | 650,112 |
| 2017-10-17 | $102.71 | $104.48 | $102.61 | $103.94 | $92.75 | 453,179 |
| 2017-10-16 | $103.25 | $103.98 | $102.61 | $103.45 | $92.31 | 705,931 |
| 2017-10-13 | $105.04 | $105.13 | $102.74 | $103.05 | $91.95 | 678,204 |
| 2017-10-12 | $104.82 | $105.75 | $104.06 | $104.37 | $93.13 | 638,640 |
| 2017-10-11 | $105.59 | $105.71 | $104.23 | $105.00 | $93.69 | 500,768 |
| 2017-10-10 | $104.71 | $106.34 | $104.43 | $105.50 | $94.14 | 568,736 |
| 2017-10-09 | $104.68 | $105.28 | $103.92 | $104.47 | $93.22 | 371,070 |
| 2017-10-06 | $103.90 | $104.19 | $101.55 | $103.99 | $92.79 | 782,948 |
| 2017-10-05 | $105.78 | $105.91 | $101.06 | $104.56 | $93.30 | 1,525,699 |
| 2017-10-04 | $105.99 | $107.44 | $105.36 | $105.64 | $94.26 | 471,568 |
| 2017-10-03 | $106.38 | $107.60 | $104.67 | $106.26 | $94.82 | 823,042 |
| 2017-10-02 | $104.31 | $106.49 | $104.31 | $106.10 | $94.67 | 751,254 |
| 2017-09-29 | $104.38 | $105.77 | $104.27 | $104.63 | $93.36 | 974,148 |
| 2017-09-28 | $105.02 | $105.22 | $103.06 | $104.37 | $93.13 | 640,381 |
| 2017-09-27 | $105.45 | $106.06 | $103.76 | $104.53 | $93.27 | 871,682 |
| 2017-09-26 | $106.93 | $107.25 | $104.70 | $104.73 | $93.45 | 790,177 |
| 2017-09-25 | $107.08 | $108.46 | $105.91 | $106.70 | $95.21 | 810,624 |
| 2017-09-22 | $108.33 | $108.45 | $107.13 | $107.38 | $95.82 | 435,155 |
| 2017-09-21 | $107.17 | $108.35 | $106.47 | $108.26 | $96.60 | 526,177 |
| 2017-09-20 | $106.67 | $107.66 | $104.70 | $107.54 | $95.96 | 568,768 |
| 2017-09-19 | $108.00 | $108.24 | $106.14 | $106.59 | $95.11 | 589,752 |
| 2017-09-18 | $106.17 | $107.72 | $105.81 | $106.97 | $95.45 | 645,155 |
| 2017-09-15 | $105.00 | $108.03 | $104.71 | $105.87 | $94.47 | 1,762,938 |
| 2017-09-14 | $102.35 | $107.49 | $102.35 | $106.25 | $94.81 | 2,117,685 |
| 2017-09-13 | $97.80 | $102.43 | $97.33 | $101.89 | $90.92 | 1,133,278 |
| 2017-09-12 | $99.17 | $99.17 | $97.25 | $97.75 | $87.22 | 708,290 |
| 2017-09-11 | $98.76 | $99.13 | $97.41 | $98.99 | $88.33 | 342,512 |
| 2017-09-08 | $98.18 | $99.22 | $97.00 | $98.09 | $87.53 | 529,344 |
| 2017-09-07 | $99.94 | $100.81 | $97.70 | $98.59 | $87.97 | 714,454 |
| 2017-09-06 | $96.73 | $100.17 | $96.70 | $99.78 | $89.03 | 2,056,865 |
| 2017-09-05 | $94.28 | $96.76 | $93.16 | $96.69 | $86.28 | 958,698 |
| 2017-09-01 | $93.42 | $95.31 | $93.40 | $94.71 | $84.51 | 570,508 |
| 2017-08-31 | $93.01 | $94.88 | $92.59 | $93.23 | $83.19 | 661,721 |
| 2017-08-30 | $93.69 | $93.69 | $91.51 | $92.57 | $82.60 | 722,301 |
| 2017-08-29 | $92.86 | $95.72 | $92.70 | $94.49 | $83.79 | 546,811 |
| 2017-08-28 | $94.59 | $94.95 | $93.61 | $93.67 | $83.06 | 656,670 |
| 2017-08-25 | $93.82 | $95.44 | $93.72 | $94.65 | $83.93 | 629,097 |
| 2017-08-24 | $92.31 | $94.06 | $91.78 | $93.71 | $83.10 | 579,579 |
| 2017-08-23 | $91.91 | $92.64 | $91.06 | $91.82 | $81.42 | 446,740 |
| 2017-08-22 | $90.52 | $92.37 | $90.35 | $92.19 | $81.75 | 525,929 |
| 2017-08-21 | $89.14 | $91.20 | $88.95 | $90.24 | $80.02 | 611,333 |
| 2017-08-18 | $88.53 | $89.97 | $87.53 | $89.32 | $79.20 | 511,552 |
| 2017-08-17 | $89.49 | $90.61 | $88.80 | $88.88 | $78.81 | 729,484 |
| 2017-08-16 | $88.67 | $89.50 | $88.29 | $89.33 | $79.21 | 462,772 |
| 2017-08-15 | $90.71 | $90.71 | $88.27 | $88.43 | $78.42 | 481,387 |
| 2017-08-14 | $90.00 | $91.75 | $89.80 | $90.94 | $80.64 | 619,686 |
| 2017-08-11 | $87.55 | $89.99 | $87.55 | $89.35 | $79.23 | 433,948 |
| 2017-08-10 | $88.20 | $88.99 | $87.87 | $88.08 | $78.10 | 425,211 |
| 2017-08-09 | $88.03 | $88.78 | $86.96 | $88.67 | $78.63 | 453,414 |
| 2017-08-08 | $89.39 | $89.89 | $88.06 | $88.48 | $78.46 | 556,568 |
| 2017-08-07 | $89.44 | $90.14 | $88.20 | $89.40 | $79.28 | 427,819 |
| 2017-08-04 | $89.76 | $89.76 | $87.58 | $89.40 | $79.28 | 533,167 |
| 2017-08-03 | $90.71 | $91.75 | $89.03 | $89.15 | $79.05 | 449,615 |
| 2017-08-02 | $90.01 | $91.31 | $89.39 | $90.88 | $80.59 | 693,399 |
| 2017-08-01 | $89.79 | $90.60 | $88.78 | $90.35 | $80.12 | 408,814 |
| 2017-07-31 | $88.91 | $89.75 | $88.11 | $89.66 | $79.51 | 1,236,055 |
| 2017-07-28 | $88.75 | $89.71 | $87.78 | $88.70 | $78.65 | 465,751 |
| 2017-07-27 | $90.00 | $90.00 | $87.57 | $89.24 | $79.13 | 1,130,314 |
| 2017-07-26 | $93.40 | $93.56 | $89.97 | $89.99 | $79.80 | 1,228,904 |
| 2017-07-25 | $93.34 | $94.67 | $93.24 | $93.87 | $83.24 | 790,321 |
| 2017-07-24 | $94.00 | $95.10 | $92.34 | $92.80 | $82.29 | 776,172 |
| 2017-07-21 | $94.45 | $95.27 | $93.34 | $94.33 | $83.65 | 1,161,932 |
| 2017-07-20 | $95.94 | $99.16 | $92.87 | $96.43 | $85.51 | 2,816,883 |
| 2017-07-19 | $92.04 | $93.55 | $91.05 | $92.45 | $81.98 | 1,221,671 |
| 2017-07-18 | $89.16 | $91.89 | $88.56 | $91.83 | $81.43 | 1,005,884 |
| 2017-07-17 | $92.69 | $92.69 | $91.00 | $91.06 | $80.75 | 661,894 |
| 2017-07-14 | $92.07 | $93.64 | $91.71 | $93.09 | $82.55 | 647,463 |
| 2017-07-13 | $89.27 | $92.61 | $89.27 | $91.78 | $81.39 | 1,009,508 |
| 2017-07-12 | $89.34 | $90.24 | $88.14 | $88.93 | $78.86 | 549,370 |
| 2017-07-11 | $88.85 | $89.32 | $87.74 | $88.93 | $78.86 | 405,595 |
| 2017-07-10 | $87.90 | $89.37 | $87.60 | $88.96 | $78.89 | 444,409 |
| 2017-07-07 | $87.29 | $88.02 | $86.51 | $87.83 | $77.88 | 416,228 |
| 2017-07-06 | $89.97 | $90.00 | $86.96 | $87.30 | $77.41 | 1,014,898 |
| 2017-07-05 | $93.63 | $94.54 | $90.25 | $90.26 | $80.04 | 1,195,735 |
| 2017-07-03 | $92.84 | $95.34 | $92.40 | $93.76 | $83.14 | 464,273 |
| 2017-06-30 | $92.04 | $92.90 | $91.85 | $92.23 | $81.78 | 386,139 |
| 2017-06-29 | $91.56 | $92.98 | $90.20 | $91.69 | $81.31 | 488,681 |
| 2017-06-28 | $91.17 | $92.50 | $90.70 | $91.15 | $80.83 | 355,052 |
| 2017-06-27 | $91.14 | $91.53 | $90.29 | $90.86 | $80.57 | 551,946 |
| 2017-06-26 | $89.72 | $91.53 | $89.37 | $91.38 | $81.03 | 608,723 |
| 2017-06-23 | $88.87 | $89.95 | $87.89 | $89.72 | $79.56 | 652,827 |
| 2017-06-22 | $87.61 | $88.99 | $87.35 | $88.88 | $78.81 | 262,689 |
| 2017-06-21 | $86.88 | $87.99 | $86.55 | $87.62 | $77.70 | 291,773 |
| 2017-06-20 | $88.38 | $88.38 | $86.42 | $86.80 | $76.97 | 253,273 |
| 2017-06-19 | $87.20 | $88.65 | $86.66 | $88.44 | $78.42 | 362,290 |
| 2017-06-16 | $87.25 | $87.55 | $85.82 | $86.68 | $76.86 | 807,327 |
| 2017-06-15 | $87.77 | $88.61 | $87.19 | $87.24 | $77.36 | 392,817 |
| 2017-06-14 | $89.83 | $89.83 | $86.90 | $88.17 | $78.18 | 547,051 |
| 2017-06-13 | $88.36 | $90.83 | $88.01 | $90.20 | $79.98 | 612,836 |
| 2017-06-12 | $87.46 | $90.56 | $87.25 | $88.16 | $78.18 | 758,144 |
| 2017-06-09 | $85.06 | $88.27 | $85.06 | $87.41 | $77.51 | 661,462 |
| 2017-06-08 | $84.30 | $86.15 | $83.65 | $84.99 | $75.36 | 486,282 |
| 2017-06-07 | $86.05 | $86.33 | $83.37 | $83.98 | $74.47 | 788,724 |
| 2017-06-06 | $85.22 | $88.10 | $85.01 | $86.18 | $76.42 | 936,914 |
| 2017-06-05 | $85.69 | $85.82 | $84.71 | $84.75 | $75.15 | 329,864 |
| 2017-06-02 | $84.49 | $86.20 | $84.45 | $85.74 | $76.03 | 348,921 |
| 2017-06-01 | $83.65 | $85.24 | $83.41 | $84.79 | $75.19 | 645,396 |
| 2017-05-31 | $84.89 | $84.89 | $82.77 | $83.60 | $74.13 | 869,920 |
| 2017-05-30 | $84.19 | $84.79 | $83.84 | $84.59 | $75.01 | 301,853 |
| 2017-05-26 | $84.73 | $85.68 | $84.53 | $84.74 | $74.63 | 389,360 |
| 2017-05-25 | $86.36 | $86.98 | $84.67 | $84.86 | $74.74 | 483,541 |
| 2017-05-24 | $86.48 | $87.32 | $85.59 | $85.72 | $75.49 | 389,814 |
| 2017-05-23 | $87.28 | $87.32 | $86.55 | $86.56 | $76.23 | 373,622 |
| 2017-05-22 | $87.85 | $87.99 | $86.57 | $87.05 | $76.67 | 394,715 |
| 2017-05-19 | $86.09 | $87.60 | $85.31 | $87.47 | $77.04 | 830,659 |
| 2017-05-18 | $85.41 | $87.66 | $85.17 | $86.40 | $76.09 | 673,773 |
| 2017-05-17 | $86.81 | $87.49 | $85.27 | $85.94 | $75.69 | 682,825 |
| 2017-05-16 | $88.44 | $88.71 | $86.45 | $87.94 | $77.45 | 659,507 |
| 2017-05-15 | $89.83 | $90.43 | $88.02 | $88.32 | $77.78 | 550,918 |
| 2017-05-12 | $92.27 | $92.27 | $89.36 | $89.54 | $78.86 | 721,901 |
| 2017-05-11 | $93.55 | $93.83 | $91.46 | $92.27 | $81.26 | 1,147,044 |
| 2017-05-10 | $91.36 | $95.75 | $91.16 | $94.14 | $82.91 | 2,157,962 |
| 2017-05-09 | $86.85 | $91.30 | $86.82 | $91.20 | $80.32 | 1,591,784 |
| 2017-05-08 | $85.87 | $86.95 | $85.72 | $86.36 | $76.06 | 615,856 |
| 2017-05-05 | $84.06 | $86.18 | $83.78 | $85.90 | $75.65 | 883,999 |
| 2017-05-04 | $85.06 | $85.57 | $83.30 | $83.48 | $73.52 | 787,982 |
| 2017-05-03 | $85.85 | $86.46 | $84.28 | $85.07 | $74.92 | 758,923 |
| 2017-05-02 | $85.56 | $86.06 | $84.81 | $86.01 | $75.75 | 662,986 |
| 2017-05-01 | $85.50 | $86.12 | $84.67 | $85.69 | $75.47 | 686,271 |
| 2017-04-28 | $86.08 | $86.33 | $85.12 | $85.26 | $75.09 | 952,557 |
| 2017-04-27 | $84.07 | $87.03 | $83.76 | $86.40 | $76.09 | 1,117,208 |
| 2017-04-26 | $84.10 | $85.68 | $83.37 | $84.36 | $74.30 | 1,128,370 |
| 2017-04-25 | $87.41 | $90.42 | $82.13 | $83.58 | $73.61 | 2,435,355 |
| 2017-04-24 | $83.52 | $84.34 | $81.99 | $83.14 | $73.22 | 1,504,514 |
| 2017-04-21 | $81.23 | $82.13 | $80.50 | $81.86 | $72.09 | 810,443 |
| 2017-04-20 | $80.48 | $81.46 | $80.13 | $81.34 | $71.64 | 594,184 |
| 2017-04-19 | $80.52 | $81.10 | $79.66 | $79.68 | $70.18 | 494,272 |
| 2017-04-18 | $78.52 | $80.48 | $78.10 | $80.05 | $70.50 | 684,638 |
| 2017-04-17 | $79.23 | $79.56 | $78.25 | $79.38 | $69.91 | 738,655 |
| 2017-04-13 | $80.64 | $80.75 | $77.91 | $78.82 | $69.42 | 1,104,257 |
| 2017-04-12 | $82.04 | $82.04 | $80.61 | $80.61 | $70.99 | 470,142 |
| 2017-04-11 | $80.87 | $82.42 | $80.37 | $82.08 | $72.29 | 642,222 |
| 2017-04-10 | $80.14 | $81.76 | $80.02 | $80.83 | $71.19 | 745,329 |
| 2017-04-07 | $79.94 | $80.19 | $78.60 | $79.80 | $70.28 | 1,843,677 |
| 2017-04-06 | $80.96 | $81.14 | $80.07 | $80.37 | $70.78 | 1,082,045 |
| 2017-04-05 | $82.15 | $82.63 | $80.46 | $80.50 | $70.90 | 744,183 |
| 2017-04-04 | $82.86 | $82.86 | $81.65 | $81.95 | $72.17 | 506,713 |
| 2017-04-03 | $84.11 | $85.76 | $82.98 | $83.10 | $73.19 | 780,857 |
| 2017-03-31 | $83.39 | $84.48 | $83.15 | $83.80 | $73.80 | 454,956 |
| 2017-03-30 | $83.73 | $83.94 | $82.45 | $83.58 | $73.61 | 516,169 |
| 2017-03-29 | $83.68 | $84.54 | $82.73 | $83.92 | $73.91 | 479,591 |
| 2017-03-28 | $83.00 | $84.14 | $82.76 | $83.76 | $73.77 | 497,313 |
| 2017-03-27 | $82.25 | $83.81 | $81.19 | $83.27 | $73.34 | 833,216 |
| 2017-03-24 | $84.46 | $84.82 | $82.79 | $83.21 | $73.28 | 740,348 |
| 2017-03-23 | $83.96 | $84.23 | $83.35 | $83.99 | $73.97 | 752,700 |
| 2017-03-22 | $83.77 | $84.13 | $82.19 | $83.77 | $73.78 | 843,125 |
| 2017-03-21 | $88.91 | $89.57 | $84.18 | $84.28 | $74.23 | 1,081,853 |
| 2017-03-20 | $89.01 | $89.65 | $88.25 | $88.60 | $78.03 | 433,956 |
| 2017-03-17 | $90.91 | $91.34 | $89.00 | $89.01 | $78.39 | 1,067,323 |
| 2017-03-16 | $89.64 | $90.91 | $88.87 | $90.81 | $79.98 | 650,227 |
| 2017-03-15 | $87.08 | $90.13 | $86.20 | $89.67 | $78.97 | 868,793 |
| 2017-03-14 | $88.44 | $88.49 | $86.62 | $87.32 | $76.90 | 744,430 |
| 2017-03-13 | $88.96 | $89.83 | $87.91 | $88.58 | $78.01 | 739,625 |
| 2017-03-10 | $86.77 | $91.90 | $86.77 | $90.20 | $79.44 | 1,998,665 |
| 2017-03-09 | $85.65 | $86.89 | $85.09 | $86.87 | $76.51 | 604,782 |
| 2017-03-08 | $84.53 | $86.30 | $84.30 | $85.60 | $75.39 | 674,314 |
| 2017-03-07 | $84.47 | $84.95 | $83.05 | $84.64 | $74.54 | 805,685 |
| 2017-03-06 | $85.22 | $85.39 | $83.76 | $84.53 | $74.45 | 958,311 |
| 2017-03-03 | $86.76 | $87.04 | $84.90 | $85.50 | $75.30 | 490,196 |
| 2017-03-02 | $86.61 | $88.22 | $85.85 | $86.83 | $76.47 | 750,485 |
| 2017-03-01 | $86.02 | $88.00 | $85.61 | $86.66 | $76.32 | 708,464 |
| 2017-02-28 | $86.60 | $86.60 | $84.76 | $85.21 | $75.05 | 733,611 |
| 2017-02-27 | $85.72 | $88.07 | $85.72 | $86.97 | $76.60 | 766,208 |
| 2017-02-24 | $85.91 | $87.46 | $84.50 | $86.29 | $75.49 | 714,984 |
| 2017-02-23 | $88.83 | $89.26 | $86.63 | $86.70 | $75.85 | 660,400 |
| 2017-02-22 | $88.39 | $89.54 | $88.15 | $88.64 | $77.55 | 580,696 |
| 2017-02-21 | $87.14 | $88.42 | $86.53 | $88.33 | $77.28 | 478,876 |
| 2017-02-17 | $86.46 | $87.70 | $85.58 | $87.16 | $76.25 | 488,075 |
| 2017-02-16 | $88.05 | $88.78 | $86.08 | $86.47 | $75.65 | 401,045 |
| 2017-02-15 | $87.83 | $88.59 | $87.52 | $88.23 | $77.19 | 357,551 |
| 2017-02-14 | $87.03 | $87.87 | $86.67 | $87.71 | $76.74 | 383,161 |
| 2017-02-13 | $88.03 | $88.60 | $86.58 | $87.26 | $76.34 | 756,823 |
| 2017-02-10 | $87.67 | $88.60 | $87.35 | $88.04 | $77.02 | 664,895 |
| 2017-02-09 | $86.37 | $87.99 | $86.21 | $87.72 | $76.74 | 607,605 |
| 2017-02-08 | $85.18 | $86.31 | $84.16 | $86.28 | $75.48 | 611,476 |
| 2017-02-07 | $85.16 | $85.53 | $84.51 | $84.81 | $74.20 | 479,375 |
| 2017-02-06 | $85.39 | $85.99 | $84.19 | $84.61 | $74.02 | 594,483 |
| 2017-02-03 | $84.45 | $86.01 | $83.60 | $85.25 | $74.58 | 932,655 |
| 2017-02-02 | $83.93 | $84.52 | $82.63 | $84.29 | $73.74 | 708,504 |
| 2017-02-01 | $84.58 | $85.11 | $83.75 | $84.44 | $73.87 | 600,930 |
| 2017-01-31 | $83.29 | $84.09 | $81.77 | $84.07 | $73.55 | 1,274,072 |
| 2017-01-30 | $86.78 | $86.78 | $83.42 | $83.55 | $73.10 | 1,368,649 |
| 2017-01-27 | $87.37 | $88.47 | $85.66 | $86.75 | $75.90 | 1,118,895 |
| 2017-01-26 | $88.37 | $89.95 | $86.79 | $87.14 | $76.24 | 1,214,929 |
| 2017-01-25 | $87.02 | $90.38 | $85.68 | $89.39 | $78.21 | 2,724,665 |
| 2017-01-24 | $84.99 | $87.66 | $83.49 | $86.41 | $75.60 | 3,107,864 |
| 2017-01-23 | $86.25 | $87.86 | $85.86 | $87.55 | $76.60 | 1,660,115 |
| 2017-01-20 | $85.79 | $86.75 | $85.26 | $86.32 | $75.52 | 892,487 |
| 2017-01-19 | $87.43 | $87.95 | $85.37 | $85.90 | $75.15 | 801,652 |
| 2017-01-18 | $87.00 | $88.49 | $86.48 | $87.78 | $76.80 | 927,990 |
| 2017-01-17 | $86.12 | $87.03 | $85.51 | $86.93 | $76.05 | 900,615 |
| 2017-01-13 | $86.93 | $87.47 | $85.59 | $86.27 | $75.48 | 881,823 |
| 2017-01-12 | $85.02 | $87.45 | $84.81 | $87.00 | $76.11 | 1,997,352 |
| 2017-01-11 | $83.45 | $83.50 | $81.69 | $82.19 | $71.91 | 613,833 |
| 2017-01-10 | $83.97 | $84.79 | $82.68 | $83.74 | $73.26 | 602,735 |
| 2017-01-09 | $86.28 | $86.53 | $83.21 | $83.72 | $73.24 | 1,462,358 |
| 2017-01-06 | $84.87 | $86.80 | $84.46 | $86.56 | $75.73 | 778,434 |
| 2017-01-05 | $84.60 | $85.63 | $83.72 | $85.03 | $74.39 | 818,150 |
| 2017-01-04 | $82.97 | $85.75 | $82.61 | $84.87 | $74.25 | 732,085 |
| 2017-01-03 | $82.91 | $82.91 | $81.41 | $82.61 | $72.27 | 964,573 |
| 2016-12-30 | $81.99 | $82.58 | $81.14 | $82.39 | $72.08 | 863,018 |
| 2016-12-29 | $80.90 | $82.11 | $80.78 | $81.37 | $71.19 | 1,067,780 |
| 2016-12-28 | $80.30 | $80.84 | $79.95 | $80.82 | $70.71 | 524,946 |
| 2016-12-27 | $80.36 | $81.15 | $80.03 | $80.55 | $70.47 | 393,668 |
| 2016-12-23 | $79.81 | $80.58 | $79.27 | $80.22 | $70.18 | 406,004 |
| 2016-12-22 | $80.91 | $80.96 | $79.33 | $79.67 | $69.70 | 618,923 |
| 2016-12-21 | $81.34 | $81.74 | $80.60 | $80.73 | $70.63 | 585,943 |
| 2016-12-20 | $82.76 | $83.10 | $80.86 | $81.52 | $71.32 | 1,116,933 |
| 2016-12-19 | $81.72 | $83.29 | $81.00 | $83.01 | $72.62 | 846,815 |
| 2016-12-16 | $81.50 | $82.62 | $80.61 | $81.60 | $71.39 | 1,247,683 |
| 2016-12-15 | $83.90 | $84.88 | $81.52 | $81.62 | $71.41 | 1,237,325 |
| 2016-12-14 | $85.44 | $86.33 | $83.78 | $83.92 | $73.42 | 621,498 |
| 2016-12-13 | $84.83 | $86.77 | $84.36 | $85.85 | $75.11 | 680,729 |
| 2016-12-12 | $86.11 | $86.32 | $83.10 | $84.37 | $73.81 | 985,980 |
| 2016-12-09 | $87.59 | $87.87 | $85.62 | $85.84 | $75.10 | 692,498 |
| 2016-12-08 | $87.04 | $88.88 | $86.30 | $87.74 | $76.76 | 1,038,791 |
| 2016-12-07 | $85.33 | $87.60 | $83.49 | $86.54 | $75.71 | 2,028,862 |
| 2016-12-06 | $88.46 | $89.17 | $87.16 | $88.58 | $77.50 | 563,137 |
| 2016-12-05 | $87.98 | $90.62 | $87.35 | $88.45 | $77.38 | 792,701 |
| 2016-12-02 | $90.66 | $90.88 | $87.22 | $87.46 | $76.52 | 662,487 |
| 2016-12-01 | $87.42 | $91.11 | $86.99 | $90.72 | $79.37 | 1,235,931 |
| 2016-11-30 | $87.28 | $87.64 | $86.18 | $86.86 | $75.99 | 891,299 |
| 2016-11-29 | $87.33 | $88.12 | $86.14 | $86.68 | $75.83 | 694,912 |
| 2016-11-28 | $89.00 | $89.21 | $87.33 | $87.39 | $75.97 | 808,739 |
| 2016-11-25 | $89.06 | $89.88 | $88.73 | $89.35 | $77.68 | 360,186 |
| 2016-11-23 | $87.10 | $88.73 | $86.79 | $88.72 | $77.13 | 584,571 |
| 2016-11-22 | $85.89 | $87.80 | $85.40 | $87.67 | $76.22 | 782,723 |
| 2016-11-21 | $84.69 | $86.30 | $84.46 | $85.36 | $74.21 | 814,482 |
| 2016-11-18 | $85.24 | $85.80 | $83.77 | $83.93 | $72.97 | 680,443 |
| 2016-11-17 | $86.33 | $87.06 | $84.81 | $85.11 | $73.99 | 797,977 |
| 2016-11-16 | $86.77 | $87.20 | $84.41 | $85.27 | $74.13 | 771,627 |
| 2016-11-15 | $88.16 | $88.82 | $85.78 | $86.83 | $75.49 | 1,131,112 |
| 2016-11-14 | $90.50 | $92.50 | $87.78 | $88.50 | $76.94 | 1,740,931 |
| 2016-11-11 | $89.33 | $90.40 | $88.28 | $89.81 | $78.08 | 1,228,549 |
| 2016-11-10 | $83.61 | $90.10 | $83.56 | $89.43 | $77.75 | 2,250,383 |
| 2016-11-09 | $77.55 | $83.51 | $77.35 | $83.33 | $72.44 | 1,326,450 |
| 2016-11-08 | $79.54 | $80.72 | $78.94 | $80.01 | $69.56 | 738,990 |
| 2016-11-07 | $78.25 | $80.77 | $78.25 | $80.11 | $69.64 | 937,700 |
| 2016-11-04 | $75.86 | $78.43 | $75.86 | $76.73 | $66.71 | 827,764 |
| 2016-11-03 | $76.24 | $76.99 | $75.73 | $75.84 | $65.93 | 689,039 |
| 2016-11-02 | $74.65 | $76.86 | $74.65 | $76.32 | $66.35 | 919,501 |
| 2016-11-01 | $76.80 | $77.14 | $73.98 | $74.68 | $64.92 | 857,486 |
| 2016-10-31 | $75.59 | $76.68 | $74.00 | $76.61 | $66.60 | 1,671,639 |
| 2016-10-28 | $75.28 | $76.13 | $74.62 | $75.27 | $65.44 | 822,757 |
| 2016-10-27 | $77.13 | $77.13 | $74.77 | $75.04 | $65.24 | 1,116,045 |
| 2016-10-26 | $78.00 | $79.85 | $76.47 | $76.60 | $66.59 | 1,230,621 |
| 2016-10-25 | $76.80 | $81.69 | $76.22 | $78.61 | $68.34 | 3,478,327 |
| 2016-10-24 | $81.00 | $82.14 | $80.49 | $81.65 | $70.98 | 2,617,652 |
| 2016-10-21 | $79.01 | $80.42 | $78.05 | $80.03 | $69.57 | 1,381,346 |
| 2016-10-20 | $78.70 | $79.46 | $78.35 | $79.23 | $68.88 | 794,421 |
| 2016-10-19 | $77.87 | $79.44 | $77.36 | $79.04 | $68.71 | 924,185 |
| 2016-10-18 | $76.79 | $77.67 | $75.55 | $77.54 | $67.41 | 779,854 |
| 2016-10-17 | $75.75 | $76.63 | $75.26 | $76.02 | $66.09 | 1,117,522 |
| 2016-10-14 | $75.87 | $76.50 | $74.80 | $75.79 | $65.89 | 714,450 |
| 2016-10-13 | $75.42 | $75.84 | $73.85 | $75.45 | $65.59 | 1,045,319 |
| 2016-10-12 | $75.62 | $77.62 | $74.87 | $76.15 | $66.20 | 1,455,470 |
| 2016-10-11 | $75.01 | $75.45 | $73.32 | $74.03 | $64.36 | 852,883 |
| 2016-10-10 | $74.84 | $76.21 | $74.57 | $75.01 | $65.21 | 654,872 |
| 2016-10-07 | $74.35 | $74.38 | $73.07 | $74.02 | $64.35 | 1,064,525 |
| 2016-10-06 | $75.46 | $75.57 | $73.88 | $74.28 | $64.58 | 930,270 |
| 2016-10-05 | $74.51 | $76.15 | $74.16 | $75.50 | $65.64 | 900,430 |
| 2016-10-04 | $76.65 | $76.65 | $73.10 | $74.07 | $64.39 | 1,973,204 |
| 2016-10-03 | $77.16 | $77.70 | $76.43 | $77.50 | $67.38 | 1,030,610 |
| 2016-09-30 | $76.14 | $77.86 | $75.75 | $77.44 | $67.32 | 1,354,617 |
| 2016-09-29 | $75.07 | $76.37 | $74.76 | $75.47 | $65.61 | 999,013 |
| 2016-09-28 | $75.65 | $76.72 | $74.48 | $75.02 | $65.22 | 1,402,746 |
| 2016-09-27 | $74.16 | $75.50 | $73.55 | $75.23 | $65.40 | 1,088,384 |
| 2016-09-26 | $74.31 | $74.77 | $74.03 | $74.08 | $64.40 | 1,013,879 |
| 2016-09-23 | $73.68 | $75.14 | $73.52 | $74.89 | $65.11 | 1,151,591 |
| 2016-09-22 | $74.70 | $75.47 | $73.68 | $73.81 | $64.17 | 871,950 |
| 2016-09-21 | $72.05 | $74.77 | $72.05 | $73.94 | $64.28 | 1,953,472 |
| 2016-09-20 | $72.10 | $72.61 | $71.49 | $71.52 | $62.18 | 1,691,905 |
| 2016-09-19 | $71.10 | $73.02 | $71.08 | $71.99 | $62.59 | 1,573,256 |
| 2016-09-16 | $71.59 | $71.75 | $70.14 | $70.50 | $61.29 | 1,804,851 |
| 2016-09-15 | $73.23 | $73.80 | $71.50 | $71.79 | $62.41 | 2,721,919 |
| 2016-09-14 | $75.03 | $76.07 | $73.23 | $73.41 | $63.82 | 1,640,421 |
| 2016-09-13 | $75.98 | $76.35 | $73.55 | $74.85 | $65.07 | 2,681,823 |
| 2016-09-12 | $74.36 | $77.49 | $73.10 | $76.79 | $66.76 | 8,942,667 |
| 2016-09-09 | $82.08 | $83.30 | $79.59 | $80.84 | $70.28 | 2,636,798 |
| 2016-09-08 | $83.12 | $83.63 | $82.07 | $82.79 | $71.97 | 812,882 |
| 2016-09-07 | $83.77 | $84.27 | $82.98 | $83.82 | $72.87 | 804,487 |
| 2016-09-06 | $84.48 | $84.74 | $82.78 | $83.52 | $72.61 | 1,288,572 |
| 2016-09-02 | $86.34 | $86.79 | $83.59 | $83.94 | $72.97 | 1,217,500 |
| 2016-09-01 | $86.42 | $87.11 | $85.21 | $85.82 | $74.61 | 1,000,553 |
| 2016-08-31 | $88.10 | $88.20 | $85.16 | $86.64 | $75.32 | 1,798,913 |
| 2016-08-30 | $89.52 | $90.36 | $88.68 | $88.87 | $77.26 | 592,125 |
| 2016-08-29 | $91.08 | $91.19 | $89.92 | $90.14 | $77.88 | 542,513 |
| 2016-08-26 | $91.55 | $92.98 | $90.21 | $90.82 | $78.47 | 826,973 |
| 2016-08-25 | $91.59 | $91.97 | $90.61 | $91.22 | $78.82 | 501,742 |
| 2016-08-24 | $93.11 | $93.92 | $91.46 | $91.65 | $79.19 | 512,485 |
| 2016-08-23 | $92.86 | $93.99 | $92.41 | $93.14 | $80.47 | 753,252 |
| 2016-08-22 | $92.76 | $93.29 | $91.66 | $92.00 | $79.49 | 819,595 |
| 2016-08-19 | $91.43 | $93.43 | $90.01 | $92.79 | $80.17 | 799,460 |
| 2016-08-18 | $93.98 | $94.24 | $91.22 | $91.63 | $79.17 | 1,606,350 |
| 2016-08-17 | $94.72 | $95.35 | $92.88 | $93.85 | $81.09 | 647,646 |
| 2016-08-16 | $97.50 | $98.32 | $94.54 | $94.79 | $81.90 | 1,260,796 |
| 2016-08-15 | $95.15 | $98.73 | $95.14 | $98.66 | $85.24 | 1,225,408 |
| 2016-08-12 | $94.80 | $95.72 | $94.14 | $94.84 | $81.94 | 476,437 |
| 2016-08-11 | $95.51 | $96.29 | $94.66 | $94.86 | $81.96 | 633,218 |
| 2016-08-10 | $95.86 | $96.22 | $94.29 | $94.70 | $81.82 | 405,731 |
| 2016-08-09 | $96.81 | $97.56 | $95.45 | $95.75 | $82.73 | 627,030 |
| 2016-08-08 | $96.89 | $97.59 | $96.02 | $97.08 | $83.88 | 780,848 |
| 2016-08-05 | $94.90 | $96.08 | $94.56 | $95.26 | $82.31 | 643,465 |
| 2016-08-04 | $94.13 | $95.14 | $93.63 | $94.37 | $81.54 | 419,772 |
| 2016-08-03 | $91.85 | $94.46 | $91.00 | $94.07 | $81.28 | 598,183 |
| 2016-08-02 | $94.67 | $94.99 | $92.07 | $92.29 | $79.74 | 748,937 |
| 2016-08-01 | $98.76 | $98.93 | $94.29 | $94.67 | $81.80 | 1,440,367 |
| 2016-07-29 | $95.04 | $99.00 | $93.86 | $98.75 | $85.32 | 3,050,375 |
| 2016-07-28 | $94.87 | $95.57 | $93.62 | $95.33 | $82.37 | 912,940 |
| 2016-07-27 | $95.41 | $96.92 | $94.68 | $95.67 | $82.66 | 1,384,535 |
| 2016-07-26 | $94.74 | $97.10 | $92.91 | $95.10 | $82.17 | 2,266,909 |
| 2016-07-25 | $96.26 | $97.38 | $95.94 | $96.99 | $83.80 | 996,383 |
| 2016-07-22 | $97.10 | $97.47 | $95.32 | $96.56 | $83.43 | 1,658,887 |
| 2016-07-21 | $95.89 | $98.94 | $95.16 | $96.87 | $83.70 | 2,409,060 |
| 2016-07-20 | $85.60 | $95.76 | $85.41 | $95.03 | $82.11 | 4,659,932 |
| 2016-07-19 | $87.85 | $89.07 | $85.81 | $87.10 | $75.26 | 2,013,800 |
| 2016-07-18 | $87.55 | $88.99 | $87.48 | $88.51 | $76.47 | 1,174,726 |
| 2016-07-15 | $87.77 | $88.79 | $87.11 | $88.07 | $76.09 | 832,428 |
| 2016-07-14 | $88.11 | $88.90 | $87.41 | $87.77 | $75.83 | 820,073 |
| 2016-07-13 | $87.59 | $88.93 | $86.88 | $87.59 | $75.68 | 915,033 |
| 2016-07-12 | $85.11 | $88.39 | $85.07 | $88.11 | $76.13 | 1,307,523 |
| 2016-07-11 | $85.99 | $86.70 | $85.71 | $86.23 | $74.50 | 521,439 |
| 2016-07-08 | $84.24 | $86.27 | $84.22 | $85.23 | $73.64 | 1,011,032 |
| 2016-07-07 | $82.74 | $83.79 | $82.09 | $82.94 | $71.66 | 483,723 |
| 2016-07-06 | $82.04 | $82.41 | $80.15 | $82.30 | $71.11 | 1,104,958 |
| 2016-07-05 | $84.98 | $84.98 | $82.19 | $82.73 | $71.48 | 1,591,499 |
| 2016-07-01 | $80.84 | $88.20 | $80.46 | $86.34 | $74.60 | 3,351,719 |
| 2016-06-30 | $81.16 | $82.01 | $79.55 | $81.76 | $70.64 | 1,576,749 |
| 2016-06-29 | $80.82 | $81.46 | $79.40 | $80.93 | $69.92 | 1,643,690 |
| 2016-06-28 | $79.12 | $80.73 | $79.03 | $80.19 | $69.29 | 800,504 |
| 2016-06-27 | $79.35 | $79.35 | $77.58 | $78.21 | $67.57 | 1,696,178 |
| 2016-06-24 | $82.93 | $83.37 | $80.00 | $80.45 | $69.51 | 2,012,025 |
| 2016-06-23 | $84.48 | $85.64 | $84.27 | $85.10 | $73.53 | 559,521 |
| 2016-06-22 | $83.01 | $83.75 | $82.02 | $83.42 | $72.08 | 823,331 |
| 2016-06-21 | $84.66 | $85.35 | $83.08 | $83.27 | $71.95 | 706,349 |
| 2016-06-20 | $83.89 | $85.87 | $83.75 | $84.44 | $72.96 | 1,332,896 |
| 2016-06-17 | $81.07 | $83.20 | $80.79 | $83.02 | $71.73 | 1,509,751 |
| 2016-06-16 | $79.50 | $80.95 | $79.22 | $80.92 | $69.92 | 848,317 |
| 2016-06-15 | $79.90 | $82.64 | $79.73 | $79.87 | $69.01 | 1,272,241 |
| 2016-06-14 | $79.45 | $80.20 | $78.96 | $79.58 | $68.76 | 969,489 |
| 2016-06-13 | $80.73 | $81.39 | $79.92 | $79.94 | $69.07 | 2,145,084 |
| 2016-06-10 | $82.56 | $82.56 | $80.95 | $81.32 | $70.26 | 2,203,414 |
| 2016-06-09 | $85.34 | $85.34 | $84.18 | $84.53 | $73.03 | 1,012,834 |
| 2016-06-08 | $84.65 | $86.45 | $84.65 | $85.92 | $74.24 | 1,166,156 |
| 2016-06-07 | $81.99 | $84.77 | $80.33 | $84.64 | $73.13 | 1,968,703 |
| 2016-06-06 | $84.07 | $84.25 | $81.92 | $83.61 | $72.24 | 1,506,125 |
| 2016-06-03 | $83.39 | $83.97 | $80.64 | $83.75 | $72.36 | 1,217,016 |
| 2016-06-02 | $84.21 | $84.37 | $83.13 | $83.98 | $72.56 | 1,031,320 |
| 2016-06-01 | $84.36 | $85.23 | $83.06 | $84.45 | $72.97 | 1,101,912 |
| 2016-05-31 | $86.67 | $87.45 | $84.61 | $85.02 | $73.46 | 1,048,727 |
| 2016-05-27 | $85.02 | $86.59 | $84.31 | $86.41 | $74.66 | 680,170 |
| 2016-05-26 | $86.31 | $86.61 | $84.89 | $85.35 | $73.28 | 716,674 |
| 2016-05-25 | $84.68 | $86.51 | $84.34 | $86.15 | $73.96 | 1,091,869 |
| 2016-05-24 | $82.72 | $84.85 | $81.72 | $84.09 | $72.20 | 1,177,244 |
| 2016-05-23 | $84.17 | $84.80 | $82.15 | $82.21 | $70.58 | 1,004,432 |
| 2016-05-20 | $82.81 | $83.97 | $82.50 | $83.88 | $72.02 | 848,899 |
| 2016-05-19 | $82.30 | $83.23 | $80.50 | $82.90 | $71.17 | 1,996,032 |
| 2016-05-18 | $83.45 | $84.94 | $82.83 | $82.90 | $71.17 | 1,056,429 |
| 2016-05-17 | $83.97 | $85.56 | $83.26 | $83.60 | $71.77 | 1,247,938 |
| 2016-05-16 | $83.97 | $84.80 | $83.07 | $84.38 | $72.44 | 1,254,580 |
| 2016-05-13 | $85.20 | $85.91 | $83.34 | $83.50 | $71.69 | 1,060,330 |
| 2016-05-12 | $85.26 | $86.17 | $84.50 | $85.10 | $73.06 | 1,737,177 |
| 2016-05-11 | $87.67 | $88.11 | $85.71 | $85.75 | $73.62 | 1,205,144 |
| 2016-05-10 | $88.43 | $88.87 | $87.52 | $88.57 | $76.04 | 1,044,792 |
| 2016-05-09 | $88.96 | $89.88 | $88.09 | $88.26 | $75.78 | 1,112,031 |
| 2016-05-06 | $92.59 | $93.97 | $87.43 | $88.97 | $76.39 | 2,942,864 |
| 2016-05-05 | $95.76 | $96.07 | $92.23 | $92.75 | $79.63 | 1,099,886 |
| 2016-05-04 | $96.85 | $97.65 | $95.18 | $95.50 | $81.99 | 640,681 |
| 2016-05-03 | $98.50 | $98.64 | $95.37 | $97.46 | $83.67 | 922,662 |
| 2016-05-02 | $98.00 | $99.93 | $97.68 | $98.94 | $84.94 | 812,333 |
| 2016-04-29 | $98.52 | $99.19 | $96.75 | $97.88 | $84.03 | 904,232 |
| 2016-04-28 | $100.58 | $100.63 | $98.25 | $98.57 | $84.63 | 654,819 |
| 2016-04-27 | $101.33 | $101.79 | $99.86 | $100.69 | $86.45 | 754,720 |
| 2016-04-26 | $101.47 | $102.32 | $100.36 | $101.03 | $86.74 | 1,042,082 |
| 2016-04-25 | $100.45 | $101.53 | $99.68 | $100.90 | $86.63 | 1,157,072 |
| 2016-04-22 | $97.98 | $104.25 | $97.41 | $100.55 | $86.33 | 2,132,327 |
| 2016-04-21 | $93.78 | $99.33 | $91.40 | $97.79 | $83.96 | 2,884,648 |
| 2016-04-20 | $94.51 | $97.23 | $94.02 | $96.23 | $82.62 | 1,415,751 |
| 2016-04-19 | $95.75 | $95.96 | $93.32 | $94.38 | $81.03 | 1,145,118 |
| 2016-04-18 | $94.80 | $96.73 | $93.91 | $95.76 | $82.21 | 990,010 |
| 2016-04-15 | $95.48 | $95.74 | $94.57 | $95.67 | $82.14 | 779,441 |
| 2016-04-14 | $94.50 | $96.72 | $93.97 | $95.27 | $81.79 | 757,215 |
| 2016-04-13 | $94.49 | $96.99 | $94.25 | $96.72 | $83.04 | 927,389 |
| 2016-04-12 | $93.00 | $93.58 | $92.56 | $93.48 | $80.26 | 629,688 |
| 2016-04-11 | $94.81 | $95.85 | $92.01 | $92.64 | $79.54 | 1,193,707 |
| 2016-04-08 | $92.92 | $94.89 | $92.20 | $94.32 | $80.98 | 944,839 |
| 2016-04-07 | $92.59 | $92.88 | $89.84 | $91.64 | $78.68 | 1,275,383 |
| 2016-04-06 | $96.47 | $96.47 | $93.10 | $93.41 | $80.20 | 1,886,291 |
| 2016-04-05 | $95.59 | $96.77 | $94.43 | $96.61 | $82.94 | 896,673 |
| 2016-04-04 | $98.61 | $98.98 | $95.59 | $95.92 | $82.35 | 506,160 |
| 2016-04-01 | $97.54 | $98.58 | $96.71 | $98.31 | $84.40 | 609,098 |
| 2016-03-31 | $97.43 | $98.99 | $97.04 | $98.48 | $84.55 | 814,114 |
| 2016-03-30 | $99.23 | $99.50 | $96.99 | $97.25 | $83.49 | 699,504 |
| 2016-03-29 | $97.68 | $98.78 | $95.10 | $98.47 | $84.54 | 1,000,923 |
| 2016-03-28 | $98.01 | $99.05 | $97.62 | $98.25 | $84.35 | 849,929 |
| 2016-03-24 | $95.83 | $98.10 | $94.34 | $97.91 | $84.06 | 774,452 |
| 2016-03-23 | $99.60 | $99.60 | $96.19 | $96.22 | $82.61 | 581,750 |
| 2016-03-22 | $99.72 | $100.28 | $98.40 | $99.75 | $85.64 | 532,708 |
| 2016-03-21 | $99.76 | $100.67 | $98.31 | $100.07 | $85.91 | 752,264 |
| 2016-03-18 | $99.05 | $100.95 | $99.05 | $99.72 | $85.61 | 1,703,261 |
| 2016-03-17 | $97.18 | $98.99 | $96.31 | $98.56 | $84.62 | 945,942 |
| 2016-03-16 | $94.79 | $97.76 | $94.79 | $97.01 | $83.29 | 981,741 |
| 2016-03-15 | $97.25 | $97.57 | $94.82 | $95.29 | $81.81 | 1,356,047 |
| 2016-03-14 | $97.19 | $98.98 | $96.98 | $97.55 | $83.75 | 879,308 |
| 2016-03-11 | $97.57 | $98.58 | $96.78 | $97.85 | $84.01 | 837,552 |
| 2016-03-10 | $96.59 | $97.49 | $94.23 | $96.26 | $82.64 | 750,755 |
| 2016-03-09 | $95.47 | $95.89 | $94.10 | $95.88 | $82.32 | 943,929 |
| 2016-03-08 | $94.04 | $98.02 | $93.40 | $94.47 | $81.11 | 1,751,291 |
| 2016-03-07 | $91.61 | $94.43 | $91.23 | $94.04 | $80.74 | 948,056 |
| 2016-03-04 | $92.45 | $92.90 | $90.86 | $92.04 | $79.02 | 929,767 |
| 2016-03-03 | $90.83 | $92.78 | $90.71 | $92.15 | $79.12 | 963,782 |
| 2016-03-02 | $90.06 | $90.56 | $89.30 | $90.44 | $77.65 | 902,683 |
| 2016-03-01 | $88.78 | $90.11 | $88.09 | $90.01 | $77.28 | 807,122 |
| 2016-02-29 | $90.41 | $91.05 | $87.85 | $87.91 | $75.47 | 1,265,023 |
| 2016-02-26 | $89.64 | $91.47 | $88.82 | $91.29 | $78.38 | 971,477 |
| 2016-02-25 | $87.84 | $89.47 | $85.94 | $89.18 | $76.11 | 723,916 |
| 2016-02-24 | $86.60 | $87.87 | $84.73 | $87.67 | $74.82 | 864,268 |
| 2016-02-23 | $88.18 | $88.73 | $86.37 | $86.60 | $73.91 | 926,198 |
| 2016-02-22 | $87.00 | $88.92 | $87.00 | $88.76 | $75.75 | 1,034,227 |
| 2016-02-19 | $86.03 | $86.89 | $84.42 | $85.85 | $73.26 | 816,674 |
| 2016-02-18 | $87.29 | $87.29 | $85.65 | $86.36 | $73.70 | 889,625 |
| 2016-02-17 | $83.95 | $87.98 | $83.95 | $86.81 | $74.08 | 1,416,523 |
| 2016-02-16 | $80.96 | $83.79 | $80.65 | $83.51 | $71.27 | 1,285,524 |
| 2016-02-12 | $77.98 | $80.00 | $76.56 | $79.80 | $68.10 | 737,230 |
| 2016-02-11 | $77.58 | $78.22 | $75.91 | $77.30 | $65.97 | 1,016,165 |
| 2016-02-10 | $78.78 | $80.86 | $78.13 | $78.65 | $67.12 | 1,067,133 |
| 2016-02-09 | $78.36 | $80.65 | $77.25 | $78.17 | $66.71 | 1,229,961 |
| 2016-02-08 | $81.12 | $81.71 | $77.76 | $79.21 | $67.60 | 1,628,168 |
| 2016-02-05 | $82.87 | $83.31 | $81.15 | $82.68 | $70.56 | 1,267,316 |
| 2016-02-04 | $78.34 | $82.92 | $77.70 | $82.87 | $70.72 | 2,278,706 |
| 2016-02-03 | $76.37 | $79.09 | $74.76 | $78.28 | $66.80 | 1,913,089 |
| 2016-02-02 | $74.34 | $76.30 | $74.10 | $75.64 | $64.55 | 1,617,635 |
| 2016-02-01 | $73.47 | $75.60 | $73.00 | $75.17 | $64.15 | 1,420,322 |
| 2016-01-29 | $70.66 | $74.01 | $70.48 | $73.84 | $63.02 | 4,341,917 |
| 2016-01-28 | $70.79 | $71.08 | $67.80 | $69.61 | $59.41 | 2,614,573 |
| 2016-01-27 | $72.84 | $73.04 | $69.50 | $70.18 | $59.89 | 3,022,907 |
| 2016-01-26 | $76.60 | $78.02 | $69.06 | $72.99 | $62.29 | 7,853,519 |
| 2016-01-25 | $81.93 | $82.62 | $80.02 | $80.34 | $68.56 | 1,987,663 |
| 2016-01-22 | $82.91 | $83.42 | $80.37 | $81.95 | $69.94 | 1,203,324 |
| 2016-01-21 | $81.98 | $83.68 | $80.44 | $80.87 | $69.01 | 1,744,742 |
| 2016-01-20 | $78.01 | $82.39 | $77.02 | $81.74 | $69.76 | 1,835,949 |
| 2016-01-19 | $79.76 | $80.47 | $78.35 | $79.48 | $67.83 | 1,265,672 |
| 2016-01-15 | $79.08 | $79.42 | $76.65 | $79.02 | $67.44 | 1,207,533 |
| 2016-01-14 | $79.64 | $81.29 | $77.71 | $80.20 | $68.44 | 1,017,483 |
| 2016-01-13 | $79.49 | $80.51 | $78.61 | $79.37 | $67.73 | 1,633,430 |
| 2016-01-12 | $81.07 | $81.56 | $77.59 | $79.14 | $67.54 | 1,100,539 |
| 2016-01-11 | $80.56 | $80.80 | $78.47 | $80.10 | $68.36 | 1,626,335 |
| 2016-01-08 | $83.28 | $83.33 | $80.30 | $80.40 | $68.61 | 922,166 |
| 2016-01-07 | $83.32 | $84.26 | $81.97 | $82.39 | $70.31 | 1,165,203 |
| 2016-01-06 | $85.77 | $86.68 | $83.60 | $84.55 | $72.16 | 1,119,782 |
| 2016-01-05 | $89.18 | $89.21 | $86.09 | $87.22 | $74.43 | 1,507,199 |
| 2016-01-04 | $85.15 | $88.42 | $84.05 | $88.36 | $75.41 | 1,861,692 |
| 2015-12-31 | $86.25 | $87.07 | $85.67 | $85.95 | $73.35 | 1,069,886 |
| 2015-12-30 | $87.18 | $87.50 | $85.78 | $86.31 | $73.66 | 1,180,078 |
| 2015-12-29 | $87.14 | $89.20 | $86.51 | $87.35 | $74.55 | 1,114,588 |
| 2015-12-28 | $86.05 | $86.92 | $85.07 | $86.54 | $73.85 | 1,746,097 |
| 2015-12-24 | $86.68 | $87.20 | $85.74 | $86.14 | $73.51 | 546,077 |
| 2015-12-23 | $84.57 | $86.97 | $84.46 | $86.78 | $74.06 | 2,211,465 |
| 2015-12-22 | $83.54 | $84.95 | $81.42 | $84.37 | $72.00 | 2,149,460 |
| 2015-12-21 | $85.23 | $85.40 | $82.82 | $83.30 | $71.09 | 1,828,101 |
| 2015-12-18 | $84.27 | $86.59 | $83.51 | $84.78 | $72.35 | 2,831,524 |
| 2015-12-17 | $88.36 | $89.13 | $85.00 | $85.01 | $72.55 | 5,296,630 |
| 2015-12-16 | $95.14 | $96.21 | $94.31 | $95.29 | $81.32 | 919,478 |
| 2015-12-15 | $94.05 | $95.51 | $93.63 | $94.62 | $80.75 | 1,294,026 |
| 2015-12-14 | $93.42 | $94.39 | $92.39 | $93.38 | $79.69 | 1,052,800 |
| 2015-12-11 | $94.61 | $94.76 | $92.87 | $93.41 | $79.72 | 1,072,729 |
| 2015-12-10 | $95.39 | $97.88 | $95.04 | $95.41 | $81.42 | 1,044,790 |
| 2015-12-09 | $97.57 | $98.91 | $94.60 | $94.92 | $81.01 | 1,284,467 |
| 2015-12-08 | $96.35 | $99.20 | $96.25 | $98.32 | $83.91 | 1,012,969 |
| 2015-12-07 | $98.00 | $98.17 | $95.77 | $97.32 | $83.05 | 2,358,583 |
| 2015-12-04 | $100.96 | $100.96 | $98.52 | $99.11 | $84.58 | 2,053,698 |
| 2015-12-03 | $105.47 | $105.99 | $102.98 | $103.44 | $88.28 | 905,804 |
| 2015-12-02 | $105.93 | $106.29 | $104.45 | $104.96 | $89.57 | 647,589 |
| 2015-12-01 | $105.31 | $106.35 | $105.13 | $105.78 | $90.27 | 896,391 |
| 2015-11-30 | $105.65 | $106.45 | $104.75 | $105.43 | $89.97 | 1,142,358 |
| 2015-11-27 | $107.16 | $107.30 | $105.54 | $105.70 | $90.21 | 334,303 |
| 2015-11-25 | $106.32 | $107.56 | $106.01 | $107.13 | $90.97 | 516,802 |
| 2015-11-24 | $105.25 | $106.89 | $103.64 | $106.45 | $90.39 | 658,508 |
| 2015-11-23 | $105.43 | $107.27 | $104.50 | $105.73 | $89.78 | 847,524 |
| 2015-11-20 | $105.71 | $107.33 | $105.00 | $105.47 | $89.56 | 1,034,725 |
| 2015-11-19 | $105.36 | $105.99 | $104.30 | $105.04 | $89.19 | 626,032 |
| 2015-11-18 | $103.14 | $105.59 | $102.90 | $105.16 | $89.30 | 954,258 |
| 2015-11-17 | $103.00 | $104.88 | $102.12 | $103.00 | $87.46 | 1,472,764 |
| 2015-11-16 | $105.95 | $106.17 | $103.81 | $105.49 | $89.58 | 1,725,916 |
| 2015-11-13 | $110.16 | $110.36 | $106.34 | $106.91 | $90.78 | 749,041 |
| 2015-11-12 | $110.15 | $111.72 | $109.80 | $110.25 | $93.62 | 774,215 |
| 2015-11-11 | $114.69 | $114.89 | $110.46 | $110.64 | $93.95 | 828,937 |
| 2015-11-10 | $113.04 | $114.32 | $112.51 | $114.28 | $97.04 | 655,897 |
| 2015-11-09 | $114.00 | $114.20 | $112.51 | $113.21 | $96.13 | 789,789 |
| 2015-11-06 | $114.21 | $114.83 | $112.80 | $114.02 | $96.82 | 674,199 |
| 2015-11-05 | $115.13 | $115.32 | $114.00 | $114.34 | $97.09 | 783,251 |
| 2015-11-04 | $115.86 | $117.29 | $114.69 | $114.95 | $97.61 | 690,347 |
| 2015-11-03 | $113.27 | $115.90 | $113.27 | $115.34 | $97.94 | 683,687 |
| 2015-11-02 | $112.53 | $114.00 | $112.09 | $113.61 | $96.47 | 484,732 |
| 2015-10-30 | $112.88 | $113.52 | $112.09 | $112.34 | $95.39 | 622,814 |
| 2015-10-29 | $111.29 | $113.05 | $111.21 | $112.69 | $95.69 | 629,883 |
| 2015-10-28 | $109.63 | $111.25 | $108.75 | $111.24 | $94.46 | 1,025,088 |
| 2015-10-27 | $110.26 | $110.63 | $108.45 | $109.07 | $92.62 | 1,037,595 |
| 2015-10-26 | $109.96 | $112.00 | $109.25 | $109.72 | $93.17 | 1,267,475 |
| 2015-10-23 | $110.93 | $111.01 | $108.94 | $110.33 | $93.69 | 1,540,702 |
| 2015-10-22 | $107.22 | $112.42 | $106.87 | $109.95 | $93.36 | 3,401,706 |
| 2015-10-21 | $112.92 | $113.29 | $104.10 | $107.83 | $91.56 | 6,758,359 |
| 2015-10-20 | $122.87 | $124.39 | $119.35 | $120.10 | $101.98 | 2,389,902 |
| 2015-10-19 | $122.15 | $124.38 | $121.70 | $124.26 | $105.52 | 1,244,336 |
| 2015-10-16 | $120.10 | $122.31 | $120.08 | $122.16 | $103.73 | 704,329 |
| 2015-10-15 | $119.89 | $120.68 | $118.68 | $119.69 | $101.63 | 1,072,497 |
| 2015-10-14 | $121.09 | $122.43 | $119.50 | $119.72 | $101.66 | 696,692 |
| 2015-10-13 | $121.76 | $122.98 | $120.72 | $121.05 | $102.79 | 577,492 |
| 2015-10-12 | $121.53 | $123.87 | $120.65 | $122.09 | $103.67 | 662,325 |
| 2015-10-09 | $121.00 | $121.56 | $119.36 | $120.41 | $102.25 | 601,941 |
| 2015-10-08 | $120.27 | $121.63 | $119.68 | $121.00 | $102.75 | 576,385 |
| 2015-10-07 | $118.75 | $120.29 | $117.99 | $120.26 | $102.12 | 1,027,374 |
| 2015-10-06 | $119.90 | $120.47 | $118.12 | $118.75 | $100.84 | 936,269 |
| 2015-10-05 | $119.51 | $121.97 | $118.96 | $119.77 | $101.70 | 1,139,024 |
| 2015-10-02 | $117.10 | $118.75 | $115.90 | $118.45 | $100.58 | 1,033,451 |
| 2015-10-01 | $120.34 | $120.81 | $115.63 | $118.19 | $100.36 | 1,119,441 |
| 2015-09-30 | $119.82 | $120.49 | $119.25 | $119.87 | $101.79 | 697,243 |
| 2015-09-29 | $118.58 | $119.35 | $117.38 | $118.68 | $100.78 | 648,936 |
| 2015-09-28 | $122.27 | $122.69 | $117.01 | $118.18 | $100.35 | 892,788 |
| 2015-09-25 | $123.80 | $124.37 | $122.45 | $122.99 | $104.44 | 913,157 |
| 2015-09-24 | $119.65 | $124.20 | $119.01 | $122.73 | $104.22 | 1,255,161 |
| 2015-09-23 | $126.13 | $126.36 | $120.15 | $120.29 | $102.14 | 1,267,100 |
| 2015-09-22 | $124.62 | $126.25 | $124.29 | $126.04 | $107.03 | 775,476 |
| 2015-09-21 | $127.80 | $128.55 | $126.06 | $126.38 | $107.32 | 750,727 |
| 2015-09-18 | $128.64 | $128.87 | $126.34 | $126.80 | $107.67 | 800,981 |
| 2015-09-17 | $131.03 | $131.50 | $129.72 | $129.95 | $110.35 | 585,201 |
| 2015-09-16 | $129.10 | $131.71 | $128.84 | $131.23 | $111.43 | 453,339 |
| 2015-09-15 | $127.31 | $129.68 | $127.05 | $129.14 | $109.66 | 353,640 |
| 2015-09-14 | $127.76 | $128.95 | $126.90 | $127.25 | $108.05 | 420,734 |
| 2015-09-11 | $127.34 | $127.91 | $125.82 | $127.86 | $108.57 | 461,762 |
| 2015-09-10 | $127.41 | $129.40 | $127.40 | $127.84 | $108.56 | 516,634 |
| 2015-09-09 | $132.32 | $132.32 | $126.05 | $127.67 | $108.41 | 1,247,856 |
| 2015-09-08 | $132.45 | $134.59 | $131.38 | $133.63 | $113.47 | 712,253 |
| 2015-09-04 | $131.09 | $132.38 | $129.76 | $130.15 | $110.52 | 523,369 |
| 2015-09-03 | $131.69 | $134.81 | $130.85 | $132.99 | $112.93 | 1,067,235 |
| 2015-09-02 | $127.45 | $129.62 | $126.78 | $129.56 | $110.02 | 818,446 |
| 2015-09-01 | $127.42 | $129.16 | $125.73 | $125.94 | $106.94 | 922,012 |
| 2015-08-31 | $130.53 | $131.63 | $129.45 | $129.87 | $110.28 | 652,336 |
| 2015-08-28 | $130.31 | $131.82 | $128.86 | $131.22 | $111.43 | 509,766 |
| 2015-08-27 | $127.74 | $131.00 | $127.73 | $130.64 | $110.49 | 568,816 |
| 2015-08-26 | $124.99 | $127.12 | $123.54 | $126.75 | $107.20 | 820,320 |
Polaris Inc (PII) News Headlines
.jpg)
.jpg)
Polaris Mulling Surcharge in Response to Trump Tariffs
Off-road vehicle maker Polaris said it may introduce a surcharge on some goods sold in the U.S. if the Trump administration's tariffs on imports from…
wsj.com March 4, 2025
United Airlines grows highest-end Polaris airport lounge by 50% in battle for wealthy customers
United has been expanding its Polaris lounges in Chicago and Newark to fit more customers.
cnbc.com April 29, 2025Recent Polaris Inc (PII) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Polaris Inc (PII) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |