Piper Sandler Co`s (PIPR) Exchange: NYSE
Data as of April 25, 2024
$185.04 ($-0.51) -0.27%
Piper Sandler Co`s - Daily Information
Click for more stock information on Piper Sandler Co`s.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $187.31 |
| Previous Close | $185.04 |
| High | $187.31 |
| Low | $184.81 |
| Adjusted Open | $187.31 |
| Previous Adjusted Close | $185.04 |
| Adjusted High | $187.31 |
| Adjusted Low | $184.81 |
About Piper Sandler Co`s (PIPR)
Piper Sandler Co. (formerly Piper Sander & Co.) is a full-service investment bank and institutional securities firm that provides equity research, sales and trading, investment banking and other services. The bank was founded in 1895, originally as a mergers and acquisitions firm, and has since grown to include a wide variety of services. It has over 2,400 employees across more than 17 offices in the United States and around the world, including locations in Asia, Europe, and the Middle East. Piper Sandler Co. has consistently ranked among the top ten global investment banks and has over $12 billion in assets. During the past five years, Piper Sandler Co. has grown its presence in the global markets, expanding its offerings to include capital markets, investment banking and asset management solutions. Its experienced dealmakers have completed a variety of transactions, raising capital and advising on mergers, acquisitions and divestitures for some of the world's most respected companies.
Invest in Piper Sandler Co`s (PIPR)
Historical Stock Data for Piper Sandler Co`s (PIPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $187.31 | $187.31 | $184.81 | $185.04 | $185.04 | 65,349 |
| 2024-04-16 | $186.66 | $186.66 | $183.88 | $185.55 | $185.55 | 56,345 |
| 2024-04-15 | $191.61 | $193.31 | $185.25 | $187.13 | $187.13 | 108,358 |
| 2024-04-12 | $192.05 | $193.02 | $189.07 | $190.60 | $190.60 | 88,604 |
| 2024-04-11 | $193.18 | $194.79 | $192.15 | $193.27 | $193.27 | 66,673 |
| 2024-04-10 | $193.20 | $195.55 | $191.13 | $193.05 | $193.05 | 113,112 |
| 2024-04-09 | $200.98 | $202.76 | $197.09 | $198.05 | $198.05 | 70,845 |
| 2024-04-08 | $200.00 | $201.66 | $199.25 | $200.96 | $200.96 | 75,780 |
| 2024-04-05 | $199.40 | $201.07 | $194.48 | $199.99 | $199.99 | 69,227 |
| 2024-04-04 | $200.85 | $201.98 | $196.12 | $199.50 | $199.50 | 295,814 |
| 2024-04-03 | $195.12 | $201.08 | $195.12 | $200.84 | $200.84 | 107,041 |
| 2024-04-02 | $194.30 | $195.85 | $192.63 | $195.60 | $195.60 | 106,710 |
| 2024-04-01 | $199.09 | $199.09 | $194.88 | $197.19 | $197.19 | 85,974 |
| 2024-03-28 | $197.83 | $200.00 | $196.47 | $198.49 | $198.49 | 105,365 |
| 2024-03-27 | $195.90 | $197.38 | $195.00 | $196.82 | $196.82 | 60,269 |
| 2024-03-26 | $194.72 | $195.17 | $193.44 | $193.95 | $193.95 | 54,169 |
| 2024-03-25 | $193.85 | $197.27 | $193.85 | $194.10 | $194.10 | 61,392 |
| 2024-03-22 | $199.30 | $199.30 | $193.91 | $194.18 | $194.18 | 67,230 |
| 2024-03-21 | $196.19 | $200.00 | $195.00 | $198.92 | $198.92 | 79,172 |
| 2024-03-20 | $190.79 | $195.77 | $190.79 | $194.58 | $194.58 | 50,226 |
| 2024-03-19 | $188.28 | $193.76 | $188.28 | $191.94 | $191.94 | 62,876 |
| 2024-03-18 | $190.60 | $191.08 | $187.96 | $188.94 | $188.94 | 81,112 |
| 2024-03-15 | $189.99 | $192.86 | $189.89 | $190.86 | $190.86 | 186,554 |
| 2024-03-14 | $192.37 | $192.37 | $189.37 | $191.08 | $191.08 | 130,617 |
| 2024-03-13 | $190.13 | $195.00 | $190.13 | $194.04 | $194.04 | 70,275 |
| 2024-03-12 | $191.34 | $192.11 | $189.11 | $191.20 | $191.20 | 79,961 |
| 2024-03-11 | $191.27 | $193.63 | $189.96 | $191.77 | $191.77 | 64,195 |
| 2024-03-08 | $192.89 | $196.69 | $191.88 | $191.98 | $191.98 | 152,026 |
| 2024-03-07 | $192.34 | $192.89 | $190.25 | $191.27 | $191.27 | 73,824 |
| 2024-03-06 | $192.11 | $192.11 | $188.00 | $190.69 | $190.69 | 67,906 |
| 2024-03-05 | $189.62 | $193.38 | $189.05 | $189.83 | $189.83 | 140,785 |
| 2024-03-04 | $188.49 | $192.00 | $187.48 | $190.79 | $190.79 | 167,656 |
| 2024-03-01 | $187.05 | $189.51 | $184.89 | $188.64 | $188.64 | 128,534 |
| 2024-02-29 | $189.90 | $190.38 | $186.75 | $188.27 | $186.69 | 118,078 |
| 2024-02-28 | $185.39 | $188.70 | $184.43 | $187.72 | $186.14 | 69,098 |
| 2024-02-27 | $185.20 | $187.57 | $183.75 | $187.52 | $185.94 | 92,354 |
| 2024-02-26 | $186.50 | $186.86 | $183.25 | $184.55 | $183.00 | 48,910 |
| 2024-02-23 | $185.62 | $189.74 | $185.62 | $186.50 | $184.93 | 101,474 |
| 2024-02-22 | $184.35 | $189.34 | $184.35 | $186.70 | $185.13 | 87,266 |
| 2024-02-21 | $186.94 | $187.23 | $182.84 | $185.16 | $183.60 | 97,856 |
| 2024-02-20 | $184.31 | $188.33 | $184.31 | $187.54 | $185.96 | 82,104 |
| 2024-02-16 | $188.53 | $189.92 | $186.27 | $187.48 | $187.48 | 146,570 |
| 2024-02-15 | $187.64 | $191.72 | $187.64 | $190.39 | $190.39 | 94,021 |
| 2024-02-14 | $182.84 | $186.79 | $182.24 | $186.29 | $186.29 | 81,588 |
| 2024-02-13 | $182.72 | $184.25 | $177.80 | $180.68 | $180.68 | 121,474 |
| 2024-02-12 | $188.42 | $193.14 | $188.21 | $189.75 | $189.75 | 101,015 |
| 2024-02-09 | $183.94 | $187.96 | $183.94 | $186.72 | $186.72 | 110,080 |
| 2024-02-08 | $179.87 | $185.11 | $178.75 | $183.94 | $183.94 | 86,947 |
| 2024-02-07 | $180.31 | $181.45 | $178.87 | $180.53 | $180.53 | 79,862 |
| 2024-02-06 | $182.76 | $184.13 | $179.83 | $180.93 | $180.93 | 66,800 |
| 2024-02-05 | $187.79 | $187.79 | $181.73 | $183.35 | $183.35 | 164,462 |
| 2024-02-02 | $189.00 | $192.67 | $182.13 | $190.76 | $190.76 | 224,506 |
| 2024-02-01 | $174.80 | $177.36 | $171.70 | $177.34 | $177.34 | 77,073 |
| 2024-01-31 | $180.20 | $180.34 | $172.93 | $173.49 | $173.49 | 84,264 |
| 2024-01-30 | $177.99 | $180.89 | $177.53 | $180.87 | $180.87 | 46,458 |
| 2024-01-29 | $175.62 | $179.35 | $175.49 | $179.06 | $179.06 | 57,421 |
| 2024-01-26 | $178.64 | $178.64 | $175.83 | $176.26 | $176.26 | 46,528 |
| 2024-01-25 | $179.38 | $180.35 | $176.71 | $177.51 | $177.51 | 110,631 |
| 2024-01-24 | $176.49 | $178.06 | $174.95 | $176.18 | $176.18 | 76,759 |
| 2024-01-23 | $174.57 | $175.38 | $171.48 | $173.99 | $173.99 | 71,769 |
| 2024-01-22 | $170.87 | $173.79 | $170.53 | $172.53 | $172.53 | 78,734 |
| 2024-01-19 | $169.02 | $170.40 | $166.01 | $170.32 | $170.32 | 71,233 |
| 2024-01-18 | $168.76 | $169.04 | $166.35 | $168.60 | $168.60 | 108,064 |
| 2024-01-17 | $163.29 | $167.85 | $162.75 | $167.69 | $167.69 | 91,526 |
| 2024-01-16 | $163.26 | $166.37 | $162.50 | $166.32 | $166.32 | 67,318 |
| 2024-01-12 | $166.99 | $166.99 | $164.04 | $165.54 | $165.54 | 57,012 |
| 2024-01-11 | $165.07 | $165.07 | $162.72 | $164.62 | $164.62 | 75,145 |
| 2024-01-10 | $165.96 | $167.50 | $164.40 | $166.16 | $166.16 | 113,273 |
| 2024-01-09 | $166.07 | $170.37 | $165.20 | $169.00 | $169.00 | 80,530 |
| 2024-01-08 | $163.55 | $169.08 | $163.55 | $168.94 | $168.94 | 88,385 |
| 2024-01-05 | $163.90 | $168.06 | $163.50 | $163.64 | $163.64 | 101,083 |
| 2024-01-04 | $167.25 | $168.84 | $165.53 | $165.82 | $165.82 | 78,372 |
| 2024-01-03 | $170.49 | $170.49 | $166.62 | $166.70 | $166.70 | 108,093 |
| 2024-01-02 | $172.60 | $172.95 | $170.21 | $171.16 | $171.16 | 80,406 |
| 2023-12-29 | $175.81 | $176.21 | $173.52 | $174.87 | $174.87 | 89,417 |
| 2023-12-28 | $176.17 | $177.85 | $175.61 | $176.44 | $176.44 | 62,629 |
| 2023-12-27 | $176.63 | $178.13 | $176.01 | $177.30 | $177.30 | 47,362 |
| 2023-12-26 | $174.19 | $176.87 | $173.88 | $176.07 | $176.07 | 52,264 |
| 2023-12-22 | $175.55 | $175.55 | $172.76 | $173.92 | $173.92 | 57,223 |
| 2023-12-21 | $173.75 | $174.61 | $169.50 | $173.93 | $173.93 | 73,908 |
| 2023-12-20 | $177.88 | $179.13 | $172.03 | $172.13 | $172.13 | 132,941 |
| 2023-12-19 | $172.55 | $179.07 | $172.37 | $177.89 | $177.89 | 146,951 |
| 2023-12-18 | $175.59 | $175.83 | $173.32 | $174.05 | $174.05 | 75,450 |
| 2023-12-15 | $178.61 | $182.87 | $175.62 | $175.68 | $175.68 | 456,622 |
| 2023-12-14 | $173.27 | $176.19 | $171.47 | $175.19 | $175.19 | 92,187 |
| 2023-12-13 | $165.22 | $170.16 | $163.71 | $169.55 | $169.55 | 136,159 |
| 2023-12-12 | $165.16 | $166.50 | $164.65 | $165.87 | $165.87 | 43,335 |
| 2023-12-11 | $164.84 | $165.00 | $162.20 | $164.74 | $164.74 | 66,617 |
| 2023-12-08 | $161.00 | $164.96 | $161.00 | $164.55 | $164.55 | 69,658 |
| 2023-12-07 | $157.57 | $161.61 | $155.75 | $161.44 | $161.44 | 75,625 |
| 2023-12-06 | $161.49 | $163.30 | $156.83 | $157.35 | $157.35 | 96,128 |
| 2023-12-05 | $162.05 | $162.05 | $158.80 | $160.22 | $160.22 | 72,346 |
| 2023-12-04 | $158.91 | $162.78 | $158.91 | $161.88 | $161.88 | 115,684 |
| 2023-12-01 | $155.17 | $158.31 | $154.24 | $158.20 | $158.20 | 94,963 |
| 2023-11-30 | $152.80 | $156.87 | $152.59 | $154.73 | $154.73 | 96,856 |
| 2023-11-29 | $153.66 | $155.68 | $152.70 | $152.74 | $152.74 | 78,664 |
| 2023-11-28 | $154.56 | $154.56 | $151.96 | $152.14 | $152.14 | 46,883 |
| 2023-11-27 | $151.30 | $154.35 | $151.03 | $154.33 | $154.33 | 58,450 |
| 2023-11-24 | $152.07 | $154.63 | $152.07 | $152.78 | $152.78 | 17,147 |
| 2023-11-22 | $153.98 | $154.16 | $151.79 | $152.63 | $152.63 | 71,888 |
| 2023-11-21 | $151.89 | $153.14 | $151.87 | $152.11 | $152.11 | 64,600 |
| 2023-11-20 | $154.27 | $154.76 | $153.20 | $153.28 | $153.28 | 53,712 |
| 2023-11-17 | $153.71 | $157.00 | $153.23 | $154.96 | $154.36 | 248,699 |
| 2023-11-16 | $153.98 | $153.98 | $150.30 | $152.51 | $151.92 | 146,147 |
| 2023-11-15 | $150.99 | $153.87 | $147.03 | $153.52 | $152.92 | 146,266 |
| 2023-11-14 | $147.73 | $151.64 | $147.29 | $150.52 | $149.93 | 83,677 |
| 2023-11-13 | $141.01 | $143.56 | $140.01 | $142.54 | $141.98 | 37,707 |
| 2023-11-10 | $142.30 | $143.36 | $140.30 | $142.44 | $142.44 | 56,585 |
| 2023-11-09 | $143.48 | $144.13 | $140.43 | $140.70 | $140.70 | 54,090 |
| 2023-11-08 | $144.03 | $144.03 | $141.93 | $142.05 | $142.05 | 68,447 |
| 2023-11-07 | $145.30 | $146.13 | $142.67 | $144.09 | $144.09 | 39,565 |
| 2023-11-06 | $144.09 | $145.45 | $143.40 | $144.81 | $144.81 | 65,595 |
| 2023-11-03 | $146.12 | $147.12 | $144.40 | $145.19 | $145.19 | 68,366 |
| 2023-11-02 | $142.29 | $143.92 | $140.58 | $142.76 | $142.76 | 95,115 |
| 2023-11-01 | $139.85 | $142.06 | $138.35 | $140.32 | $140.32 | 101,126 |
| 2023-10-31 | $139.51 | $140.27 | $137.20 | $139.85 | $139.85 | 115,709 |
| 2023-10-30 | $137.24 | $139.94 | $134.82 | $138.54 | $138.54 | 79,924 |
| 2023-10-27 | $138.39 | $138.39 | $133.81 | $134.67 | $134.67 | 149,772 |
| 2023-10-26 | $132.68 | $134.31 | $131.89 | $132.18 | $132.18 | 82,501 |
| 2023-10-25 | $133.18 | $133.18 | $130.89 | $131.83 | $131.83 | 61,055 |
| 2023-10-24 | $135.38 | $135.40 | $133.22 | $134.70 | $134.70 | 52,391 |
| 2023-10-23 | $135.99 | $136.60 | $134.18 | $134.21 | $134.21 | 60,791 |
| 2023-10-20 | $138.13 | $138.13 | $134.87 | $134.94 | $134.94 | 105,761 |
| 2023-10-19 | $139.26 | $140.69 | $136.93 | $137.53 | $137.53 | 76,552 |
| 2023-10-18 | $142.60 | $142.60 | $140.03 | $140.42 | $140.42 | 44,467 |
| 2023-10-17 | $140.37 | $145.32 | $140.37 | $144.40 | $144.40 | 82,537 |
| 2023-10-16 | $140.79 | $143.52 | $140.48 | $141.30 | $141.30 | 50,624 |
| 2023-10-13 | $142.18 | $142.43 | $137.11 | $139.28 | $139.28 | 74,585 |
| 2023-10-12 | $146.00 | $146.00 | $140.21 | $141.86 | $141.86 | 48,553 |
| 2023-10-11 | $145.58 | $146.13 | $144.15 | $145.05 | $145.05 | 57,408 |
| 2023-10-10 | $145.55 | $147.10 | $144.92 | $144.92 | $144.92 | 54,082 |
| 2023-10-09 | $142.42 | $145.75 | $141.73 | $145.16 | $145.16 | 29,632 |
| 2023-10-06 | $143.45 | $146.68 | $142.96 | $144.13 | $144.13 | 46,786 |
| 2023-10-05 | $141.87 | $144.67 | $141.87 | $144.45 | $144.45 | 57,742 |
| 2023-10-04 | $139.85 | $141.98 | $139.12 | $141.23 | $141.23 | 41,632 |
| 2023-10-03 | $141.73 | $142.18 | $139.93 | $140.37 | $140.37 | 69,614 |
| 2023-10-02 | $144.87 | $144.87 | $140.15 | $143.34 | $143.34 | 82,813 |
| 2023-09-29 | $147.40 | $147.40 | $144.34 | $145.31 | $145.31 | 76,692 |
| 2023-09-28 | $144.78 | $147.12 | $144.78 | $146.37 | $146.37 | 84,359 |
| 2023-09-27 | $143.29 | $145.88 | $143.11 | $144.25 | $144.25 | 48,996 |
| 2023-09-26 | $143.96 | $144.44 | $142.55 | $142.91 | $142.91 | 71,546 |
| 2023-09-25 | $142.86 | $145.43 | $142.86 | $145.07 | $145.07 | 34,836 |
| 2023-09-22 | $145.37 | $146.81 | $144.13 | $144.15 | $144.15 | 67,505 |
| 2023-09-21 | $145.55 | $147.49 | $144.93 | $145.23 | $145.23 | 90,441 |
| 2023-09-20 | $151.23 | $151.50 | $148.31 | $148.88 | $148.88 | 74,140 |
| 2023-09-19 | $151.49 | $152.93 | $149.92 | $150.31 | $150.31 | 101,130 |
| 2023-09-18 | $151.34 | $152.23 | $149.69 | $151.64 | $151.64 | 54,741 |
| 2023-09-15 | $151.77 | $152.91 | $149.97 | $151.87 | $151.87 | 227,006 |
| 2023-09-14 | $148.98 | $152.57 | $148.53 | $152.49 | $152.49 | 108,393 |
| 2023-09-13 | $147.50 | $147.92 | $145.69 | $147.88 | $147.88 | 78,389 |
| 2023-09-12 | $146.45 | $149.26 | $146.45 | $147.31 | $147.31 | 44,766 |
| 2023-09-11 | $147.08 | $147.97 | $146.18 | $146.99 | $146.99 | 68,016 |
| 2023-09-08 | $144.97 | $146.12 | $144.24 | $146.10 | $146.10 | 71,868 |
| 2023-09-07 | $145.49 | $145.78 | $144.18 | $145.20 | $145.20 | 100,093 |
| 2023-09-06 | $145.31 | $147.09 | $144.64 | $145.32 | $145.32 | 64,460 |
| 2023-09-05 | $148.29 | $148.39 | $144.67 | $145.00 | $145.00 | 126,927 |
| 2023-09-01 | $150.15 | $152.05 | $150.15 | $151.82 | $151.82 | 67,093 |
| 2023-08-31 | $150.63 | $151.13 | $147.94 | $148.98 | $148.98 | 88,257 |
| 2023-08-30 | $148.57 | $150.89 | $147.44 | $150.59 | $150.59 | 97,899 |
| 2023-08-29 | $144.35 | $149.35 | $144.07 | $148.93 | $148.93 | 84,624 |
| 2023-08-28 | $140.77 | $145.37 | $140.77 | $144.73 | $144.73 | 83,192 |
| 2023-08-25 | $136.51 | $141.51 | $136.51 | $140.41 | $140.41 | 72,592 |
| 2023-08-24 | $136.86 | $138.53 | $135.38 | $138.16 | $138.16 | 63,746 |
| 2023-08-23 | $137.03 | $138.29 | $135.49 | $138.17 | $137.57 | 64,822 |
| 2023-08-22 | $137.92 | $138.15 | $136.21 | $136.49 | $135.90 | 57,534 |
| 2023-08-21 | $136.87 | $138.01 | $136.26 | $137.78 | $137.18 | 60,158 |
| 2023-08-18 | $135.96 | $138.73 | $135.96 | $137.06 | $137.06 | 71,179 |
| 2023-08-17 | $140.02 | $140.08 | $135.80 | $136.93 | $136.93 | 150,027 |
| 2023-08-16 | $142.24 | $142.93 | $139.28 | $139.29 | $139.29 | 167,461 |
| 2023-08-15 | $143.24 | $143.24 | $137.77 | $141.89 | $141.89 | 181,183 |
| 2023-08-14 | $145.79 | $145.79 | $143.13 | $144.17 | $144.17 | 46,645 |
| 2023-08-11 | $145.17 | $147.69 | $145.00 | $146.13 | $146.13 | 82,120 |
| 2023-08-10 | $147.78 | $148.36 | $145.93 | $145.96 | $145.96 | 77,163 |
| 2023-08-09 | $148.24 | $148.24 | $146.29 | $146.35 | $146.35 | 81,711 |
| 2023-08-08 | $151.22 | $151.66 | $147.24 | $147.98 | $147.98 | 254,829 |
| 2023-08-07 | $150.58 | $153.21 | $148.91 | $152.68 | $152.68 | 93,639 |
| 2023-08-04 | $149.61 | $151.11 | $148.99 | $149.37 | $149.37 | 68,467 |
| 2023-08-03 | $147.30 | $150.17 | $147.01 | $149.20 | $149.20 | 51,483 |
| 2023-08-02 | $148.40 | $149.70 | $147.76 | $148.47 | $148.47 | 87,753 |
| 2023-08-01 | $145.38 | $150.49 | $145.38 | $150.30 | $150.30 | 102,508 |
| 2023-07-31 | $150.91 | $150.91 | $146.25 | $146.36 | $146.36 | 143,673 |
| 2023-07-28 | $146.13 | $150.74 | $146.13 | $150.02 | $150.02 | 161,191 |
| 2023-07-27 | $152.85 | $154.62 | $148.53 | $149.78 | $149.78 | 154,416 |
| 2023-07-26 | $151.29 | $152.73 | $150.83 | $152.72 | $152.72 | 74,546 |
| 2023-07-25 | $149.06 | $152.24 | $149.06 | $151.25 | $151.25 | 72,472 |
| 2023-07-24 | $149.61 | $150.34 | $148.83 | $149.45 | $149.45 | 65,785 |
| 2023-07-21 | $150.00 | $150.50 | $148.26 | $148.64 | $148.64 | 131,774 |
| 2023-07-20 | $148.00 | $152.15 | $147.80 | $148.92 | $148.92 | 158,493 |
| 2023-07-19 | $145.90 | $149.13 | $144.16 | $148.22 | $148.22 | 138,468 |
| 2023-07-18 | $142.99 | $146.16 | $142.99 | $145.03 | $145.03 | 163,980 |
| 2023-07-17 | $139.74 | $143.89 | $138.98 | $143.28 | $143.28 | 136,383 |
| 2023-07-14 | $142.13 | $142.13 | $138.12 | $139.74 | $139.74 | 166,400 |
| 2023-07-13 | $139.99 | $142.08 | $139.80 | $141.70 | $141.70 | 95,995 |
| 2023-07-12 | $138.18 | $141.27 | $138.18 | $139.96 | $139.96 | 131,587 |
| 2023-07-11 | $132.73 | $136.69 | $131.83 | $135.92 | $135.92 | 133,517 |
| 2023-07-10 | $128.15 | $132.73 | $128.15 | $132.58 | $132.58 | 81,178 |
| 2023-07-07 | $126.80 | $129.75 | $126.80 | $129.28 | $129.28 | 106,662 |
| 2023-07-06 | $126.50 | $127.24 | $124.46 | $127.04 | $127.04 | 106,721 |
| 2023-07-05 | $131.30 | $131.30 | $127.68 | $127.87 | $127.87 | 136,410 |
| 2023-07-03 | $128.37 | $132.08 | $128.37 | $131.38 | $131.38 | 47,257 |
| 2023-06-30 | $131.76 | $131.76 | $129.17 | $129.26 | $129.26 | 173,488 |
| 2023-06-29 | $130.36 | $132.64 | $129.48 | $130.58 | $130.58 | 78,090 |
| 2023-06-28 | $129.61 | $130.12 | $128.17 | $130.06 | $130.06 | 75,369 |
| 2023-06-27 | $130.66 | $132.32 | $129.97 | $130.13 | $130.13 | 70,259 |
| 2023-06-26 | $129.71 | $131.20 | $129.67 | $129.95 | $129.95 | 87,639 |
| 2023-06-23 | $129.42 | $131.26 | $129.16 | $130.07 | $130.07 | 697,447 |
| 2023-06-22 | $132.62 | $132.62 | $129.78 | $131.37 | $131.37 | 81,986 |
| 2023-06-21 | $135.25 | $135.25 | $133.00 | $133.06 | $133.06 | 73,313 |
| 2023-06-20 | $136.36 | $137.81 | $135.09 | $136.09 | $136.09 | 105,878 |
| 2023-06-16 | $140.26 | $140.26 | $135.94 | $137.67 | $137.67 | 260,557 |
| 2023-06-15 | $136.23 | $139.31 | $136.23 | $139.04 | $139.04 | 100,666 |
| 2023-06-14 | $138.01 | $139.47 | $137.22 | $137.36 | $137.36 | 83,626 |
| 2023-06-13 | $135.07 | $138.82 | $134.40 | $137.46 | $137.46 | 137,835 |
| 2023-06-12 | $137.00 | $137.39 | $134.86 | $134.88 | $134.88 | 65,240 |
| 2023-06-09 | $135.94 | $138.11 | $135.28 | $137.14 | $137.14 | 107,250 |
| 2023-06-08 | $136.65 | $138.19 | $134.83 | $136.32 | $136.32 | 103,455 |
| 2023-06-07 | $133.11 | $138.33 | $133.11 | $137.29 | $137.29 | 112,743 |
| 2023-06-06 | $127.86 | $134.11 | $127.86 | $132.50 | $132.50 | 109,395 |
| 2023-06-05 | $130.51 | $130.52 | $127.38 | $128.40 | $128.40 | 72,500 |
| 2023-06-02 | $129.60 | $131.67 | $129.52 | $131.07 | $131.07 | 112,085 |
| 2023-06-01 | $127.70 | $128.74 | $126.54 | $127.39 | $127.39 | 59,069 |
| 2023-05-31 | $129.71 | $129.71 | $126.74 | $127.37 | $127.37 | 74,302 |
| 2023-05-30 | $129.91 | $131.36 | $127.86 | $130.01 | $130.01 | 46,248 |
| 2023-05-26 | $127.56 | $130.45 | $126.67 | $129.84 | $129.84 | 31,201 |
| 2023-05-25 | $126.05 | $127.97 | $125.06 | $127.54 | $127.54 | 69,157 |
| 2023-05-24 | $128.85 | $128.96 | $127.21 | $127.32 | $126.72 | 58,505 |
| 2023-05-23 | $129.44 | $131.52 | $129.00 | $130.19 | $129.58 | 79,486 |
| 2023-05-22 | $129.91 | $131.02 | $127.14 | $130.41 | $129.80 | 55,957 |
| 2023-05-19 | $131.00 | $131.00 | $127.71 | $128.88 | $128.28 | 78,688 |
| 2023-05-18 | $128.25 | $129.96 | $126.76 | $129.68 | $129.07 | 89,618 |
| 2023-05-17 | $127.07 | $129.43 | $126.22 | $129.14 | $128.54 | 84,394 |
| 2023-05-16 | $125.73 | $126.47 | $123.90 | $125.94 | $125.35 | 91,671 |
| 2023-05-15 | $124.17 | $127.01 | $123.89 | $126.37 | $125.78 | 112,854 |
| 2023-05-12 | $124.79 | $125.45 | $122.44 | $123.52 | $122.94 | 66,573 |
| 2023-05-11 | $124.06 | $124.28 | $121.57 | $124.25 | $123.67 | 79,725 |
| 2023-05-10 | $128.64 | $128.64 | $123.61 | $125.72 | $125.13 | 81,069 |
| 2023-05-09 | $126.12 | $128.20 | $125.52 | $126.54 | $125.95 | 93,826 |
| 2023-05-08 | $129.57 | $129.57 | $126.22 | $127.08 | $126.48 | 135,607 |
| 2023-05-05 | $126.84 | $130.39 | $126.17 | $129.17 | $129.17 | 117,214 |
| 2023-05-04 | $123.75 | $125.03 | $120.97 | $124.44 | $124.44 | 158,792 |
| 2023-05-03 | $129.22 | $129.70 | $125.67 | $125.87 | $125.87 | 160,047 |
| 2023-05-02 | $130.02 | $133.51 | $127.80 | $130.08 | $130.08 | 105,047 |
| 2023-05-01 | $135.93 | $136.97 | $131.00 | $131.48 | $131.48 | 158,040 |
| 2023-04-28 | $133.30 | $136.53 | $133.30 | $135.44 | $135.44 | 66,049 |
| 2023-04-27 | $132.66 | $134.74 | $131.32 | $134.45 | $134.45 | 75,157 |
| 2023-04-26 | $133.39 | $134.40 | $131.04 | $131.58 | $131.58 | 95,733 |
| 2023-04-25 | $138.59 | $138.59 | $133.80 | $134.94 | $134.94 | 132,866 |
| 2023-04-24 | $141.88 | $142.72 | $139.44 | $140.35 | $140.35 | 55,780 |
| 2023-04-21 | $141.07 | $141.91 | $138.87 | $141.79 | $141.79 | 95,017 |
| 2023-04-20 | $139.06 | $141.04 | $138.20 | $140.87 | $140.87 | 103,550 |
| 2023-04-19 | $138.95 | $140.61 | $138.03 | $139.71 | $139.71 | 116,698 |
| 2023-04-18 | $138.80 | $139.18 | $136.90 | $138.95 | $138.95 | 62,802 |
| 2023-04-17 | $137.02 | $138.89 | $137.02 | $138.33 | $138.33 | 51,754 |
| 2023-04-14 | $136.94 | $138.74 | $136.00 | $137.33 | $137.33 | 96,241 |
| 2023-04-13 | $134.73 | $136.50 | $133.50 | $136.01 | $136.01 | 70,026 |
| 2023-04-12 | $134.97 | $134.97 | $132.64 | $134.18 | $134.18 | 61,179 |
| 2023-04-11 | $133.07 | $134.92 | $133.04 | $133.75 | $133.75 | 72,383 |
| 2023-04-10 | $130.57 | $133.33 | $130.57 | $132.02 | $132.02 | 116,716 |
| 2023-04-06 | $131.54 | $132.76 | $130.45 | $131.53 | $131.53 | 67,642 |
| 2023-04-05 | $131.04 | $131.23 | $127.96 | $131.08 | $131.08 | 102,104 |
| 2023-04-04 | $137.45 | $137.45 | $129.70 | $131.59 | $131.59 | 224,080 |
| 2023-04-03 | $138.53 | $138.53 | $135.24 | $136.67 | $136.67 | 72,891 |
| 2023-03-31 | $135.29 | $139.03 | $134.10 | $138.61 | $138.61 | 115,355 |
| 2023-03-30 | $135.94 | $136.52 | $133.03 | $133.97 | $133.97 | 90,175 |
| 2023-03-29 | $137.50 | $138.44 | $133.15 | $134.91 | $134.91 | 183,116 |
| 2023-03-28 | $137.39 | $139.08 | $135.22 | $136.32 | $136.32 | 143,114 |
| 2023-03-27 | $137.46 | $140.02 | $135.87 | $137.95 | $137.95 | 167,685 |
| 2023-03-24 | $135.70 | $135.70 | $129.15 | $135.32 | $135.32 | 160,263 |
| 2023-03-23 | $139.76 | $139.86 | $135.38 | $138.05 | $138.05 | 116,998 |
| 2023-03-22 | $141.50 | $141.96 | $138.61 | $139.00 | $139.00 | 116,631 |
| 2023-03-21 | $141.04 | $142.62 | $140.65 | $141.26 | $141.26 | 138,336 |
| 2023-03-20 | $138.81 | $141.42 | $136.83 | $137.96 | $137.96 | 149,387 |
| 2023-03-17 | $139.51 | $140.57 | $136.77 | $137.24 | $137.24 | 425,653 |
| 2023-03-16 | $131.39 | $142.30 | $131.03 | $140.64 | $140.64 | 258,009 |
| 2023-03-15 | $125.02 | $135.80 | $125.02 | $133.49 | $133.49 | 311,240 |
| 2023-03-14 | $128.76 | $130.73 | $126.85 | $129.90 | $129.90 | 143,159 |
| 2023-03-13 | $124.80 | $126.89 | $122.17 | $123.57 | $123.57 | 131,260 |
| 2023-03-10 | $131.65 | $132.77 | $126.92 | $128.74 | $128.74 | 98,291 |
| 2023-03-09 | $140.27 | $141.30 | $133.01 | $133.26 | $133.26 | 113,589 |
| 2023-03-08 | $139.29 | $141.00 | $139.15 | $141.00 | $141.00 | 87,212 |
| 2023-03-07 | $141.12 | $141.44 | $138.37 | $139.30 | $139.30 | 95,281 |
| 2023-03-06 | $146.48 | $146.72 | $139.82 | $140.92 | $140.92 | 153,013 |
| 2023-03-03 | $146.51 | $147.22 | $145.31 | $147.22 | $147.22 | 114,152 |
| 2023-03-02 | $146.45 | $146.55 | $143.51 | $145.59 | $145.59 | 134,495 |
| 2023-03-01 | $150.39 | $151.51 | $147.39 | $149.33 | $149.33 | 101,709 |
| 2023-02-28 | $150.47 | $152.41 | $150.47 | $150.99 | $150.99 | 142,932 |
| 2023-02-27 | $152.53 | $153.32 | $149.93 | $150.15 | $150.15 | 131,428 |
| 2023-02-24 | $149.48 | $151.35 | $148.71 | $151.33 | $151.33 | 66,678 |
| 2023-02-23 | $152.69 | $153.59 | $151.05 | $151.30 | $151.30 | 76,592 |
| 2023-02-22 | $150.87 | $152.11 | $150.13 | $151.54 | $151.54 | 95,717 |
| 2023-02-21 | $154.38 | $155.80 | $150.00 | $151.74 | $151.74 | 141,880 |
| 2023-02-17 | $154.63 | $156.53 | $152.90 | $156.44 | $156.44 | 91,779 |
| 2023-02-16 | $153.28 | $154.89 | $152.75 | $153.86 | $153.86 | 78,444 |
| 2023-02-15 | $156.17 | $156.91 | $154.65 | $155.24 | $155.24 | 83,272 |
| 2023-02-14 | $159.19 | $159.91 | $155.91 | $157.74 | $157.74 | 91,294 |
| 2023-02-13 | $155.79 | $159.28 | $155.79 | $159.01 | $159.01 | 99,734 |
| 2023-02-10 | $151.09 | $156.88 | $150.61 | $156.10 | $156.10 | 101,945 |
| 2023-02-09 | $153.58 | $153.63 | $150.98 | $152.27 | $152.27 | 99,134 |
| 2023-02-08 | $152.00 | $154.92 | $151.13 | $152.27 | $152.27 | 82,193 |
| 2023-02-07 | $152.50 | $153.52 | $150.03 | $152.70 | $152.70 | 103,956 |
| 2023-02-06 | $155.40 | $155.40 | $152.42 | $153.61 | $153.61 | 126,855 |
| 2023-02-03 | $151.06 | $162.20 | $151.06 | $154.79 | $154.79 | 176,255 |
| 2023-02-02 | $144.27 | $148.49 | $143.17 | $144.78 | $144.78 | 150,868 |
| 2023-02-01 | $141.97 | $145.58 | $140.10 | $143.46 | $143.46 | 84,117 |
| 2023-01-31 | $138.91 | $142.14 | $138.06 | $142.10 | $142.10 | 89,543 |
| 2023-01-30 | $137.36 | $139.52 | $136.73 | $138.16 | $138.16 | 59,254 |
| 2023-01-27 | $141.02 | $141.02 | $137.81 | $138.23 | $138.23 | 79,549 |
| 2023-01-26 | $139.36 | $140.88 | $137.71 | $140.87 | $140.87 | 99,941 |
| 2023-01-25 | $137.92 | $139.04 | $135.71 | $137.88 | $137.88 | 63,599 |
| 2023-01-24 | $137.25 | $140.25 | $136.55 | $138.62 | $138.62 | 50,180 |
| 2023-01-23 | $138.79 | $140.00 | $137.60 | $139.16 | $139.16 | 85,060 |
| 2023-01-20 | $137.56 | $139.93 | $135.60 | $139.21 | $139.21 | 77,473 |
| 2023-01-19 | $139.00 | $140.31 | $134.07 | $136.68 | $136.68 | 107,642 |
| 2023-01-18 | $142.20 | $143.51 | $139.10 | $139.18 | $139.18 | 81,211 |
| 2023-01-17 | $141.44 | $142.74 | $140.60 | $141.21 | $141.21 | 84,980 |
| 2023-01-13 | $140.68 | $144.23 | $140.40 | $142.80 | $142.80 | 70,363 |
| 2023-01-12 | $141.04 | $142.55 | $139.51 | $142.52 | $142.52 | 51,879 |
| 2023-01-11 | $140.34 | $141.20 | $139.15 | $140.00 | $140.00 | 68,003 |
| 2023-01-10 | $136.51 | $139.80 | $134.74 | $139.40 | $139.40 | 86,445 |
| 2023-01-09 | $137.80 | $140.43 | $136.87 | $137.96 | $137.96 | 70,614 |
| 2023-01-06 | $134.58 | $138.31 | $133.21 | $138.19 | $138.19 | 87,669 |
| 2023-01-05 | $131.68 | $132.77 | $129.22 | $132.61 | $132.61 | 93,918 |
| 2023-01-04 | $136.77 | $136.98 | $133.08 | $133.70 | $133.70 | 102,540 |
| 2023-01-03 | $131.84 | $136.12 | $131.84 | $134.81 | $134.81 | 90,149 |
| 2022-12-30 | $131.86 | $132.64 | $129.98 | $130.19 | $130.19 | 90,973 |
| 2022-12-29 | $133.63 | $135.30 | $132.03 | $133.31 | $133.31 | 79,988 |
| 2022-12-28 | $134.17 | $134.66 | $132.01 | $132.20 | $132.20 | 65,908 |
| 2022-12-27 | $133.66 | $134.89 | $132.65 | $133.55 | $133.55 | 59,421 |
| 2022-12-23 | $133.62 | $135.84 | $132.77 | $133.81 | $133.81 | 62,522 |
| 2022-12-22 | $136.17 | $136.17 | $131.74 | $133.09 | $133.09 | 55,941 |
| 2022-12-21 | $135.88 | $138.16 | $135.88 | $137.02 | $137.02 | 65,157 |
| 2022-12-20 | $133.76 | $135.85 | $132.60 | $133.92 | $133.92 | 63,617 |
| 2022-12-19 | $134.50 | $135.17 | $132.82 | $133.56 | $133.56 | 67,154 |
| 2022-12-16 | $132.57 | $135.56 | $132.26 | $133.93 | $133.93 | 273,481 |
| 2022-12-15 | $137.91 | $138.02 | $134.46 | $134.74 | $134.74 | 109,015 |
| 2022-12-14 | $143.84 | $144.60 | $139.36 | $140.19 | $140.19 | 119,444 |
| 2022-12-13 | $143.81 | $145.17 | $141.46 | $144.26 | $144.26 | 133,914 |
| 2022-12-12 | $136.35 | $139.31 | $136.20 | $139.05 | $139.05 | 60,505 |
| 2022-12-09 | $138.79 | $139.50 | $136.60 | $136.61 | $136.61 | 73,051 |
| 2022-12-08 | $139.68 | $140.55 | $137.65 | $139.09 | $139.09 | 74,006 |
| 2022-12-07 | $136.05 | $139.24 | $135.20 | $138.47 | $138.47 | 61,079 |
| 2022-12-06 | $139.70 | $139.70 | $135.35 | $136.51 | $136.51 | 93,433 |
| 2022-12-05 | $146.34 | $148.11 | $138.19 | $139.58 | $139.58 | 154,424 |
| 2022-12-02 | $141.88 | $148.74 | $139.50 | $148.17 | $148.17 | 113,381 |
| 2022-12-01 | $145.29 | $145.29 | $140.06 | $143.53 | $143.53 | 104,085 |
| 2022-11-30 | $141.33 | $143.78 | $137.75 | $143.66 | $143.66 | 91,341 |
| 2022-11-29 | $141.97 | $142.42 | $140.03 | $140.64 | $140.64 | 66,170 |
| 2022-11-28 | $146.58 | $146.59 | $141.65 | $141.66 | $141.66 | 72,824 |
| 2022-11-25 | $146.84 | $149.04 | $145.94 | $147.81 | $147.81 | 32,642 |
| 2022-11-23 | $143.20 | $147.71 | $143.14 | $147.09 | $147.09 | 51,811 |
| 2022-11-22 | $142.77 | $145.40 | $140.50 | $144.46 | $144.46 | 77,835 |
| 2022-11-21 | $144.40 | $146.45 | $142.47 | $142.82 | $142.82 | 80,919 |
| 2022-11-18 | $148.94 | $148.94 | $143.40 | $145.13 | $145.13 | 91,176 |
| 2022-11-17 | $142.65 | $145.68 | $141.30 | $145.57 | $145.57 | 92,483 |
| 2022-11-16 | $146.78 | $147.90 | $144.14 | $145.90 | $145.90 | 55,474 |
| 2022-11-15 | $146.00 | $150.93 | $145.65 | $148.66 | $148.66 | 108,221 |
| 2022-11-14 | $145.03 | $148.14 | $140.89 | $145.47 | $145.47 | 114,985 |
| 2022-11-11 | $143.32 | $147.22 | $142.12 | $146.19 | $146.19 | 79,335 |
| 2022-11-10 | $138.40 | $142.71 | $136.42 | $142.50 | $142.50 | 88,551 |
| 2022-11-09 | $135.35 | $136.95 | $132.68 | $133.28 | $133.28 | 66,665 |
| 2022-11-08 | $138.25 | $139.09 | $135.83 | $136.33 | $136.33 | 55,731 |
| 2022-11-07 | $136.24 | $137.40 | $134.55 | $136.87 | $136.87 | 75,688 |
| 2022-11-04 | $134.52 | $136.00 | $132.66 | $135.56 | $135.56 | 50,428 |
| 2022-11-03 | $131.68 | $135.41 | $130.44 | $132.72 | $132.72 | 61,830 |
| 2022-11-02 | $132.38 | $137.53 | $129.89 | $134.55 | $134.55 | 151,732 |
| 2022-11-01 | $129.02 | $132.33 | $129.00 | $132.09 | $132.09 | 94,722 |
| 2022-10-31 | $125.45 | $128.50 | $124.43 | $127.97 | $127.97 | 65,895 |
| 2022-10-28 | $124.81 | $129.77 | $121.17 | $125.88 | $125.88 | 110,577 |
| 2022-10-27 | $121.55 | $124.24 | $121.25 | $122.44 | $122.44 | 92,973 |
| 2022-10-26 | $116.86 | $121.88 | $116.86 | $120.25 | $120.25 | 64,034 |
| 2022-10-25 | $116.69 | $119.18 | $113.57 | $115.69 | $115.69 | 86,391 |
| 2022-10-24 | $115.41 | $118.34 | $114.79 | $117.41 | $117.41 | 73,895 |
| 2022-10-21 | $110.67 | $115.00 | $110.67 | $114.76 | $114.76 | 49,947 |
| 2022-10-20 | $110.29 | $111.25 | $108.88 | $109.74 | $109.74 | 66,636 |
| 2022-10-19 | $109.66 | $111.20 | $108.08 | $110.76 | $110.76 | 53,783 |
| 2022-10-18 | $110.77 | $112.42 | $109.95 | $111.16 | $111.16 | 55,120 |
| 2022-10-17 | $108.23 | $109.28 | $107.31 | $108.42 | $108.42 | 59,102 |
| 2022-10-14 | $110.63 | $110.63 | $105.80 | $106.05 | $106.05 | 49,088 |
| 2022-10-13 | $106.35 | $111.85 | $104.85 | $109.83 | $109.83 | 79,720 |
| 2022-10-12 | $107.40 | $109.65 | $105.55 | $109.40 | $109.40 | 83,066 |
| 2022-10-11 | $109.07 | $109.07 | $106.08 | $107.58 | $107.58 | 89,236 |
| 2022-10-10 | $109.14 | $110.45 | $108.71 | $108.97 | $108.97 | 56,336 |
| 2022-10-07 | $111.39 | $111.39 | $106.76 | $108.24 | $108.24 | 87,574 |
| 2022-10-06 | $114.17 | $114.78 | $112.64 | $113.39 | $113.39 | 41,307 |
| 2022-10-05 | $113.92 | $115.62 | $112.88 | $114.52 | $114.52 | 59,410 |
| 2022-10-04 | $109.54 | $116.45 | $109.54 | $116.29 | $116.29 | 85,952 |
| 2022-10-03 | $106.25 | $109.55 | $105.27 | $108.27 | $108.27 | 87,996 |
| 2022-09-30 | $103.61 | $106.70 | $103.61 | $104.74 | $104.74 | 107,801 |
| 2022-09-29 | $105.13 | $105.60 | $102.73 | $104.59 | $104.59 | 110,318 |
| 2022-09-28 | $106.63 | $107.83 | $105.64 | $106.52 | $106.52 | 92,458 |
| 2022-09-27 | $109.89 | $109.96 | $104.98 | $105.52 | $105.52 | 82,791 |
| 2022-09-26 | $108.14 | $110.18 | $108.01 | $108.19 | $108.19 | 103,939 |
| 2022-09-23 | $109.02 | $109.02 | $106.31 | $108.32 | $108.32 | 133,431 |
| 2022-09-22 | $110.59 | $111.31 | $109.55 | $110.32 | $110.32 | 87,081 |
| 2022-09-21 | $113.15 | $115.37 | $111.57 | $111.73 | $111.73 | 81,919 |
| 2022-09-20 | $110.04 | $112.01 | $108.99 | $111.88 | $111.88 | 79,837 |
| 2022-09-19 | $105.00 | $111.24 | $105.00 | $110.90 | $110.90 | 113,191 |
| 2022-09-16 | $107.33 | $107.33 | $103.29 | $106.48 | $106.48 | 327,684 |
| 2022-09-15 | $106.17 | $109.77 | $105.97 | $108.46 | $108.46 | 120,629 |
| 2022-09-14 | $110.08 | $110.66 | $106.02 | $107.27 | $107.27 | 127,793 |
| 2022-09-13 | $113.24 | $114.03 | $110.14 | $110.73 | $110.73 | 69,757 |
| 2022-09-12 | $117.28 | $117.89 | $115.12 | $116.55 | $116.55 | 73,318 |
| 2022-09-09 | $113.87 | $116.11 | $112.51 | $115.97 | $115.97 | 84,524 |
| 2022-09-08 | $111.14 | $112.92 | $109.98 | $112.64 | $112.64 | 105,260 |
| 2022-09-07 | $110.99 | $111.89 | $109.75 | $111.59 | $111.59 | 79,654 |
| 2022-09-06 | $111.36 | $111.36 | $107.07 | $110.59 | $110.59 | 110,874 |
| 2022-09-02 | $115.71 | $116.11 | $110.78 | $111.73 | $111.73 | 69,670 |
| 2022-09-01 | $113.66 | $114.31 | $112.00 | $114.08 | $114.08 | 71,934 |
| 2022-08-31 | $116.00 | $116.96 | $114.27 | $114.57 | $114.57 | 76,981 |
| 2022-08-30 | $119.83 | $119.92 | $114.96 | $115.65 | $115.65 | 83,592 |
| 2022-08-29 | $120.07 | $121.01 | $118.85 | $120.14 | $120.14 | 89,317 |
| 2022-08-26 | $124.85 | $124.85 | $121.36 | $121.67 | $121.67 | 97,785 |
| 2022-08-25 | $121.62 | $124.58 | $121.62 | $124.30 | $124.30 | 49,698 |
| 2022-08-24 | $121.25 | $123.00 | $120.01 | $122.56 | $121.97 | 85,993 |
| 2022-08-23 | $121.99 | $123.10 | $120.17 | $120.89 | $120.31 | 81,497 |
| 2022-08-22 | $127.54 | $127.54 | $122.43 | $122.58 | $121.99 | 63,689 |
| 2022-08-19 | $132.34 | $132.34 | $128.05 | $129.44 | $128.82 | 66,640 |
| 2022-08-18 | $132.06 | $133.36 | $131.46 | $132.69 | $132.05 | 48,936 |
| 2022-08-17 | $131.47 | $132.90 | $129.92 | $132.64 | $132.00 | 57,248 |
| 2022-08-16 | $133.55 | $133.73 | $131.82 | $132.88 | $132.24 | 53,884 |
| 2022-08-15 | $130.87 | $133.26 | $130.87 | $132.94 | $132.30 | 55,185 |
| 2022-08-12 | $131.35 | $133.02 | $130.46 | $131.88 | $131.25 | 62,500 |
| 2022-08-11 | $129.99 | $131.74 | $129.58 | $131.02 | $130.39 | 89,096 |
| 2022-08-10 | $127.00 | $129.93 | $127.00 | $129.14 | $128.52 | 82,128 |
| 2022-08-09 | $124.39 | $125.88 | $123.82 | $125.66 | $125.06 | 87,951 |
| 2022-08-08 | $125.33 | $127.10 | $124.04 | $124.34 | $123.74 | 63,690 |
| 2022-08-05 | $124.15 | $126.30 | $123.85 | $125.48 | $124.88 | 53,365 |
| 2022-08-04 | $124.30 | $125.51 | $123.15 | $125.44 | $124.84 | 45,982 |
| 2022-08-03 | $121.29 | $124.90 | $120.87 | $124.52 | $123.92 | 50,776 |
| 2022-08-02 | $122.86 | $125.00 | $121.09 | $121.54 | $120.96 | 87,245 |
| 2022-08-01 | $123.59 | $124.62 | $121.61 | $124.20 | $123.60 | 65,051 |
| 2022-07-29 | $122.59 | $126.83 | $122.56 | $126.20 | $125.59 | 117,198 |
| 2022-07-28 | $119.22 | $122.04 | $117.49 | $121.59 | $121.01 | 61,248 |
| 2022-07-27 | $117.05 | $119.94 | $116.36 | $118.78 | $118.21 | 43,972 |
| 2022-07-26 | $114.96 | $116.73 | $113.18 | $116.58 | $116.02 | 63,726 |
| 2022-07-25 | $116.60 | $117.01 | $114.21 | $115.79 | $115.23 | 61,960 |
| 2022-07-22 | $117.17 | $118.25 | $114.88 | $116.70 | $116.14 | 54,820 |
| 2022-07-21 | $115.44 | $117.17 | $114.37 | $117.17 | $116.61 | 78,015 |
| 2022-07-20 | $110.42 | $115.00 | $110.42 | $114.85 | $114.30 | 105,172 |
| 2022-07-19 | $107.16 | $110.94 | $107.00 | $110.12 | $109.59 | 90,881 |
| 2022-07-18 | $108.87 | $109.34 | $105.69 | $106.29 | $105.78 | 59,801 |
| 2022-07-15 | $106.41 | $108.34 | $104.39 | $107.25 | $106.73 | 120,682 |
| 2022-07-14 | $105.36 | $105.36 | $102.60 | $103.60 | $103.10 | 158,436 |
| 2022-07-13 | $105.26 | $108.20 | $105.09 | $107.67 | $107.15 | 71,910 |
| 2022-07-12 | $106.73 | $110.87 | $106.73 | $108.54 | $108.02 | 72,173 |
| 2022-07-11 | $111.63 | $111.80 | $104.33 | $106.54 | $106.03 | 121,993 |
| 2022-07-08 | $112.47 | $113.22 | $110.00 | $111.86 | $111.32 | 53,949 |
| 2022-07-07 | $112.82 | $113.46 | $111.36 | $112.61 | $112.07 | 62,964 |
| 2022-07-06 | $114.83 | $115.79 | $109.82 | $111.38 | $110.84 | 82,416 |
| 2022-07-05 | $109.80 | $115.50 | $108.77 | $113.75 | $113.20 | 258,349 |
| 2022-07-01 | $112.71 | $114.59 | $110.42 | $112.08 | $111.54 | 68,437 |
| 2022-06-30 | $113.33 | $114.74 | $110.05 | $113.36 | $112.82 | 85,733 |
| 2022-06-29 | $115.64 | $115.64 | $112.87 | $113.54 | $112.99 | 46,222 |
| 2022-06-28 | $115.36 | $116.47 | $114.37 | $115.11 | $114.56 | 53,444 |
| 2022-06-27 | $115.39 | $115.90 | $113.17 | $114.30 | $113.75 | 81,807 |
| 2022-06-24 | $112.04 | $115.40 | $112.04 | $113.94 | $113.39 | 234,946 |
| 2022-06-23 | $113.61 | $113.61 | $109.73 | $110.98 | $110.45 | 105,565 |
| 2022-06-22 | $110.62 | $114.29 | $110.62 | $113.36 | $112.82 | 94,810 |
| 2022-06-21 | $113.06 | $114.00 | $112.09 | $112.78 | $112.24 | 86,883 |
| 2022-06-17 | $110.54 | $113.06 | $109.58 | $111.64 | $111.10 | 163,518 |
| 2022-06-16 | $111.70 | $111.70 | $108.66 | $109.50 | $108.97 | 115,882 |
| 2022-06-15 | $116.23 | $117.61 | $114.52 | $115.22 | $114.67 | 78,367 |
| 2022-06-14 | $111.73 | $115.91 | $111.42 | $114.30 | $113.75 | 110,220 |
| 2022-06-13 | $112.32 | $114.50 | $111.70 | $112.30 | $111.76 | 156,916 |
| 2022-06-10 | $117.79 | $118.50 | $114.63 | $116.98 | $116.42 | 99,942 |
| 2022-06-09 | $121.38 | $122.30 | $119.63 | $119.91 | $119.33 | 81,405 |
| 2022-06-08 | $125.41 | $125.41 | $121.24 | $122.35 | $121.76 | 66,163 |
| 2022-06-07 | $127.89 | $129.64 | $125.80 | $126.59 | $125.98 | 88,980 |
| 2022-06-06 | $130.23 | $131.32 | $126.55 | $128.83 | $128.21 | 143,228 |
| 2022-06-03 | $128.84 | $129.85 | $127.54 | $128.06 | $127.44 | 107,547 |
| 2022-06-02 | $126.58 | $131.27 | $126.15 | $131.03 | $130.40 | 120,125 |
| 2022-06-01 | $130.59 | $132.28 | $126.46 | $126.83 | $126.22 | 101,756 |
| 2022-05-31 | $128.93 | $132.37 | $127.12 | $131.79 | $131.16 | 89,536 |
| 2022-05-27 | $129.39 | $131.68 | $128.47 | $131.51 | $130.88 | 69,503 |
| 2022-05-26 | $127.60 | $129.68 | $126.24 | $128.17 | $127.55 | 108,814 |
| 2022-05-25 | $122.63 | $127.24 | $122.49 | $125.91 | $124.72 | 97,922 |
| 2022-05-24 | $121.73 | $122.78 | $117.36 | $122.62 | $121.46 | 101,863 |
| 2022-05-23 | $122.81 | $123.75 | $119.52 | $122.14 | $120.99 | 104,390 |
| 2022-05-20 | $121.44 | $121.62 | $117.47 | $120.96 | $119.82 | 105,550 |
| 2022-05-19 | $117.76 | $121.71 | $117.29 | $119.73 | $118.60 | 137,057 |
| 2022-05-18 | $126.15 | $126.83 | $118.51 | $119.61 | $118.48 | 180,622 |
| 2022-05-17 | $127.74 | $129.82 | $126.54 | $129.32 | $128.10 | 76,796 |
| 2022-05-16 | $124.77 | $127.02 | $123.47 | $125.58 | $124.39 | 82,239 |
| 2022-05-13 | $124.29 | $128.28 | $123.66 | $126.66 | $125.46 | 139,967 |
| 2022-05-12 | $119.46 | $122.76 | $117.12 | $122.22 | $121.07 | 154,979 |
| 2022-05-11 | $123.66 | $126.13 | $120.65 | $120.69 | $119.55 | 186,806 |
| 2022-05-10 | $130.56 | $130.56 | $122.71 | $124.74 | $123.56 | 222,138 |
| 2022-05-09 | $125.99 | $131.54 | $123.18 | $128.97 | $127.75 | 194,304 |
| 2022-05-06 | $124.04 | $126.11 | $121.32 | $125.75 | $124.56 | 172,443 |
| 2022-05-05 | $126.12 | $126.59 | $123.65 | $125.40 | $124.22 | 137,573 |
| 2022-05-04 | $122.44 | $129.11 | $119.67 | $128.69 | $127.48 | 263,821 |
| 2022-05-03 | $119.03 | $122.18 | $117.91 | $121.20 | $120.06 | 127,288 |
| 2022-05-02 | $114.79 | $120.47 | $114.79 | $119.25 | $118.12 | 108,282 |
| 2022-04-29 | $118.80 | $122.17 | $114.68 | $114.98 | $113.89 | 134,505 |
| 2022-04-28 | $119.30 | $120.80 | $115.51 | $119.58 | $118.45 | 86,927 |
| 2022-04-27 | $118.31 | $121.12 | $116.23 | $117.39 | $116.28 | 143,925 |
| 2022-04-26 | $120.60 | $122.96 | $118.02 | $118.34 | $117.22 | 98,526 |
| 2022-04-25 | $122.30 | $122.83 | $118.47 | $122.56 | $121.40 | 143,006 |
| 2022-04-22 | $124.77 | $125.48 | $123.44 | $123.66 | $122.49 | 185,785 |
| 2022-04-21 | $127.45 | $128.33 | $123.00 | $124.99 | $123.81 | 172,913 |
| 2022-04-20 | $123.90 | $127.19 | $123.90 | $126.53 | $125.34 | 84,151 |
| 2022-04-19 | $114.96 | $124.11 | $114.96 | $122.67 | $121.51 | 159,878 |
| 2022-04-18 | $114.00 | $116.48 | $113.91 | $115.10 | $114.01 | 130,124 |
| 2022-04-14 | $115.78 | $116.93 | $114.24 | $115.04 | $113.95 | 166,885 |
| 2022-04-13 | $111.81 | $115.80 | $111.81 | $115.46 | $114.37 | 91,559 |
| 2022-04-12 | $113.55 | $116.75 | $111.69 | $112.33 | $111.27 | 143,865 |
| 2022-04-11 | $113.61 | $117.46 | $112.29 | $112.30 | $111.24 | 165,933 |
| 2022-04-08 | $112.42 | $116.17 | $112.34 | $114.26 | $113.18 | 186,608 |
| 2022-04-07 | $118.38 | $118.38 | $110.45 | $112.92 | $111.85 | 327,873 |
| 2022-04-06 | $130.00 | $130.00 | $119.55 | $120.21 | $119.08 | 212,699 |
| 2022-04-05 | $129.91 | $132.40 | $129.52 | $130.01 | $128.78 | 110,118 |
| 2022-04-04 | $132.70 | $133.19 | $129.20 | $130.52 | $129.29 | 154,695 |
| 2022-04-01 | $133.00 | $133.73 | $128.79 | $131.27 | $130.03 | 119,929 |
| 2022-03-31 | $131.79 | $134.38 | $131.19 | $131.25 | $130.01 | 170,213 |
| 2022-03-30 | $133.79 | $134.21 | $131.72 | $132.80 | $131.55 | 150,679 |
| 2022-03-29 | $130.85 | $134.36 | $130.73 | $133.66 | $132.40 | 125,413 |
| 2022-03-28 | $130.47 | $130.47 | $127.43 | $128.86 | $127.64 | 86,819 |
| 2022-03-25 | $129.95 | $131.56 | $129.21 | $129.93 | $128.70 | 128,950 |
| 2022-03-24 | $128.95 | $130.22 | $128.22 | $130.22 | $128.99 | 58,112 |
| 2022-03-23 | $129.08 | $131.38 | $127.54 | $128.91 | $127.69 | 73,838 |
| 2022-03-22 | $131.96 | $133.85 | $129.62 | $130.73 | $129.50 | 80,654 |
| 2022-03-21 | $132.00 | $132.84 | $129.36 | $130.26 | $129.03 | 79,085 |
| 2022-03-18 | $129.68 | $132.30 | $129.11 | $132.07 | $130.82 | 221,774 |
| 2022-03-17 | $127.19 | $129.09 | $124.83 | $129.01 | $127.79 | 107,481 |
| 2022-03-16 | $126.97 | $130.84 | $126.36 | $129.17 | $127.95 | 155,452 |
| 2022-03-15 | $124.62 | $126.74 | $120.97 | $124.67 | $123.49 | 177,220 |
| 2022-03-14 | $125.60 | $128.40 | $121.76 | $123.72 | $122.55 | 145,517 |
| 2022-03-11 | $129.66 | $129.66 | $124.05 | $124.28 | $123.11 | 141,007 |
| 2022-03-10 | $127.73 | $129.33 | $125.76 | $127.78 | $126.57 | 96,355 |
| 2022-03-09 | $127.69 | $131.94 | $127.69 | $130.62 | $129.39 | 135,431 |
| 2022-03-08 | $125.73 | $130.63 | $122.81 | $124.51 | $123.33 | 174,997 |
| 2022-03-07 | $135.47 | $136.11 | $124.32 | $125.20 | $124.02 | 217,131 |
| 2022-03-04 | $137.25 | $139.96 | $134.33 | $136.32 | $135.03 | 95,140 |
| 2022-03-03 | $144.18 | $144.18 | $137.01 | $140.92 | $139.59 | 138,749 |
| 2022-03-02 | $140.47 | $143.08 | $140.47 | $142.30 | $140.96 | 160,933 |
| 2022-03-01 | $141.88 | $142.75 | $136.06 | $138.91 | $137.60 | 202,304 |
| 2022-02-28 | $146.89 | $150.85 | $146.89 | $148.01 | $141.42 | 242,394 |
| 2022-02-25 | $146.38 | $150.53 | $146.38 | $148.70 | $142.08 | 123,913 |
| 2022-02-24 | $140.91 | $146.84 | $137.91 | $146.05 | $139.55 | 122,690 |
| 2022-02-23 | $149.88 | $150.25 | $144.29 | $144.68 | $138.24 | 103,632 |
| 2022-02-22 | $149.79 | $151.61 | $147.77 | $148.82 | $142.19 | 131,668 |
| 2022-02-18 | $150.86 | $153.93 | $149.88 | $150.78 | $144.07 | 127,026 |
| 2022-02-17 | $151.83 | $152.94 | $149.56 | $151.10 | $144.37 | 96,160 |
| 2022-02-16 | $150.54 | $155.52 | $149.65 | $153.37 | $146.54 | 122,301 |
| 2022-02-15 | $152.29 | $155.43 | $150.60 | $151.57 | $144.82 | 130,738 |
| 2022-02-14 | $148.50 | $150.52 | $145.55 | $149.79 | $143.12 | 141,485 |
| 2022-02-11 | $149.34 | $151.48 | $146.48 | $148.44 | $141.83 | 192,369 |
| 2022-02-10 | $168.65 | $168.65 | $148.15 | $148.79 | $142.17 | 220,557 |
| 2022-02-09 | $154.57 | $156.73 | $153.62 | $154.35 | $147.48 | 117,500 |
| 2022-02-08 | $149.57 | $153.41 | $148.45 | $152.94 | $146.13 | 43,956 |
| 2022-02-07 | $150.18 | $151.80 | $149.64 | $150.38 | $143.68 | 39,086 |
| 2022-02-04 | $148.26 | $152.62 | $148.26 | $150.94 | $144.22 | 61,769 |
| 2022-02-03 | $149.38 | $152.66 | $148.01 | $148.80 | $142.18 | 82,264 |
| 2022-02-02 | $153.99 | $153.99 | $149.18 | $150.65 | $143.94 | 68,092 |
| 2022-02-01 | $153.79 | $154.34 | $150.51 | $153.54 | $146.70 | 81,442 |
| 2022-01-31 | $151.00 | $154.48 | $150.91 | $154.22 | $147.35 | 96,839 |
| 2022-01-28 | $148.15 | $152.34 | $145.02 | $151.98 | $145.21 | 84,596 |
| 2022-01-27 | $148.81 | $153.57 | $146.07 | $148.81 | $142.18 | 107,524 |
| 2022-01-26 | $153.30 | $155.79 | $146.00 | $148.69 | $142.07 | 101,152 |
| 2022-01-25 | $147.76 | $151.95 | $143.14 | $149.64 | $142.98 | 118,912 |
| 2022-01-24 | $144.19 | $151.33 | $140.98 | $150.57 | $143.87 | 139,998 |
| 2022-01-21 | $149.22 | $152.43 | $147.06 | $148.50 | $141.89 | 117,816 |
| 2022-01-20 | $154.13 | $157.47 | $148.89 | $149.48 | $142.83 | 64,415 |
| 2022-01-19 | $160.34 | $160.34 | $152.66 | $153.48 | $146.65 | 78,368 |
| 2022-01-18 | $165.52 | $165.52 | $156.22 | $157.90 | $150.87 | 91,993 |
| 2022-01-14 | $170.13 | $171.73 | $166.49 | $167.39 | $159.94 | 100,336 |
| 2022-01-13 | $176.90 | $178.38 | $173.01 | $173.16 | $165.45 | 38,280 |
| 2022-01-12 | $181.51 | $183.75 | $175.68 | $176.12 | $168.28 | 64,756 |
| 2022-01-11 | $178.90 | $182.16 | $174.51 | $181.31 | $173.24 | 50,652 |
| 2022-01-10 | $177.58 | $177.99 | $172.74 | $177.66 | $169.75 | 68,996 |
| 2022-01-07 | $172.79 | $177.42 | $172.79 | $176.50 | $168.64 | 88,322 |
| 2022-01-06 | $172.47 | $176.00 | $168.34 | $174.44 | $166.67 | 58,662 |
| 2022-01-05 | $185.00 | $187.00 | $171.46 | $171.60 | $163.96 | 120,887 |
| 2022-01-04 | $183.89 | $185.92 | $183.53 | $184.49 | $176.28 | 94,032 |
| 2022-01-03 | $180.40 | $183.14 | $179.51 | $181.55 | $173.47 | 55,459 |
| 2021-12-31 | $179.56 | $180.13 | $178.13 | $178.51 | $170.56 | 67,992 |
| 2021-12-30 | $181.54 | $184.00 | $180.16 | $180.29 | $172.26 | 47,059 |
| 2021-12-29 | $184.08 | $185.72 | $182.13 | $182.46 | $174.34 | 43,398 |
| 2021-12-28 | $183.92 | $186.11 | $183.10 | $184.39 | $176.18 | 39,294 |
| 2021-12-27 | $181.08 | $185.14 | $181.08 | $184.92 | $176.69 | 50,970 |
| 2021-12-23 | $179.09 | $181.46 | $179.09 | $180.09 | $172.07 | 42,735 |
| 2021-12-22 | $176.71 | $179.28 | $175.71 | $177.87 | $169.95 | 71,538 |
| 2021-12-21 | $173.53 | $177.36 | $171.69 | $177.18 | $169.29 | 73,427 |
| 2021-12-20 | $170.28 | $170.66 | $165.29 | $169.60 | $162.05 | 158,310 |
| 2021-12-17 | $173.59 | $176.31 | $170.61 | $173.50 | $165.78 | 404,155 |
| 2021-12-16 | $175.37 | $177.84 | $172.71 | $174.78 | $167.00 | 72,184 |
| 2021-12-15 | $171.60 | $172.81 | $168.07 | $172.71 | $165.02 | 158,153 |
| 2021-12-14 | $164.99 | $172.65 | $163.17 | $171.19 | $163.57 | 95,609 |
| 2021-12-13 | $166.33 | $167.79 | $162.13 | $165.70 | $158.32 | 95,996 |
| 2021-12-10 | $170.13 | $170.13 | $165.05 | $166.16 | $158.76 | 92,509 |
| 2021-12-09 | $170.02 | $171.66 | $167.35 | $168.55 | $161.05 | 61,192 |
| 2021-12-08 | $177.30 | $177.30 | $170.88 | $172.12 | $164.46 | 62,951 |
| 2021-12-07 | $172.03 | $176.75 | $172.03 | $175.92 | $168.09 | 110,761 |
| 2021-12-06 | $173.36 | $173.98 | $166.54 | $169.11 | $161.58 | 99,708 |
| 2021-12-03 | $172.15 | $172.15 | $166.21 | $168.88 | $161.36 | 216,630 |
| 2021-12-02 | $167.05 | $172.53 | $165.78 | $171.02 | $163.41 | 66,859 |
| 2021-12-01 | $170.65 | $173.20 | $163.30 | $163.39 | $156.12 | 69,541 |
| 2021-11-30 | $172.63 | $172.73 | $165.64 | $165.75 | $158.37 | 100,696 |
| 2021-11-29 | $176.42 | $177.00 | $172.09 | $174.32 | $166.56 | 75,353 |
| 2021-11-26 | $175.08 | $175.08 | $168.10 | $172.79 | $165.10 | 73,162 |
| 2021-11-24 | $183.06 | $183.88 | $181.00 | $181.00 | $172.94 | 36,030 |
| 2021-11-23 | $181.57 | $184.60 | $180.86 | $183.52 | $175.35 | 71,303 |
| 2021-11-22 | $188.29 | $188.29 | $180.65 | $181.08 | $173.02 | 99,487 |
| 2021-11-19 | $189.68 | $193.60 | $187.38 | $190.39 | $178.42 | 89,975 |
| 2021-11-18 | $187.00 | $189.98 | $186.59 | $189.60 | $177.68 | 82,878 |
| 2021-11-17 | $188.01 | $188.01 | $184.20 | $186.73 | $174.99 | 61,918 |
| 2021-11-16 | $183.06 | $188.33 | $183.06 | $188.01 | $176.19 | 64,205 |
| 2021-11-15 | $182.63 | $184.70 | $181.11 | $183.60 | $172.05 | 61,322 |
| 2021-11-12 | $182.24 | $183.15 | $180.20 | $181.91 | $170.47 | 52,809 |
| 2021-11-11 | $180.10 | $182.70 | $178.77 | $180.90 | $169.52 | 51,501 |
| 2021-11-10 | $177.87 | $179.35 | $177.42 | $178.69 | $167.45 | 56,653 |
| 2021-11-09 | $178.75 | $179.49 | $175.54 | $178.95 | $167.70 | 45,445 |
| 2021-11-08 | $180.14 | $182.34 | $178.45 | $178.83 | $167.58 | 65,013 |
| 2021-11-05 | $180.19 | $181.70 | $177.17 | $179.13 | $167.86 | 65,013 |
| 2021-11-04 | $178.99 | $181.46 | $177.21 | $178.05 | $166.85 | 91,265 |
| 2021-11-03 | $170.89 | $179.95 | $170.89 | $178.43 | $167.21 | 97,762 |
| 2021-11-02 | $172.72 | $175.60 | $169.80 | $171.40 | $160.62 | 75,950 |
| 2021-11-01 | $167.22 | $172.00 | $164.82 | $171.79 | $160.99 | 115,861 |
| 2021-10-29 | $159.15 | $165.36 | $158.24 | $164.69 | $154.33 | 102,070 |
| 2021-10-28 | $156.65 | $160.34 | $155.34 | $156.15 | $146.33 | 136,090 |
| 2021-10-27 | $162.31 | $162.80 | $156.30 | $156.55 | $146.70 | 77,525 |
| 2021-10-26 | $166.94 | $168.35 | $163.47 | $163.48 | $153.20 | 61,506 |
| 2021-10-25 | $162.21 | $166.99 | $162.21 | $166.24 | $155.78 | 81,436 |
| 2021-10-22 | $158.84 | $163.39 | $158.84 | $162.09 | $151.90 | 51,899 |
| 2021-10-21 | $158.28 | $159.57 | $157.78 | $158.91 | $148.92 | 38,706 |
| 2021-10-20 | $156.70 | $159.96 | $156.70 | $158.76 | $148.78 | 45,335 |
| 2021-10-19 | $158.05 | $159.23 | $156.67 | $157.08 | $147.20 | 40,328 |
| 2021-10-18 | $157.50 | $160.20 | $155.45 | $156.79 | $146.93 | 85,353 |
| 2021-10-15 | $161.30 | $161.30 | $157.97 | $157.97 | $148.03 | 78,714 |
| 2021-10-14 | $156.61 | $158.49 | $156.30 | $157.72 | $147.80 | 56,516 |
| 2021-10-13 | $155.66 | $155.71 | $152.63 | $153.96 | $144.28 | 50,046 |
| 2021-10-12 | $154.86 | $157.03 | $154.42 | $155.33 | $145.56 | 48,571 |
| 2021-10-11 | $155.54 | $158.01 | $154.76 | $154.76 | $145.03 | 37,385 |
| 2021-10-08 | $153.00 | $157.71 | $149.88 | $155.17 | $145.41 | 69,708 |
| 2021-10-07 | $149.89 | $153.52 | $149.71 | $153.28 | $143.64 | 85,666 |
| 2021-10-06 | $147.25 | $149.38 | $144.89 | $148.38 | $139.05 | 49,990 |
| 2021-10-05 | $146.66 | $149.33 | $145.24 | $149.33 | $139.94 | 74,122 |
| 2021-10-04 | $141.92 | $146.01 | $141.65 | $144.98 | $135.86 | 69,743 |
| 2021-10-01 | $138.84 | $142.63 | $137.89 | $142.19 | $133.25 | 72,643 |
| 2021-09-30 | $141.82 | $143.42 | $138.25 | $138.46 | $129.75 | 77,498 |
| 2021-09-29 | $143.78 | $143.78 | $140.42 | $141.41 | $132.52 | 55,169 |
| 2021-09-28 | $149.14 | $149.14 | $142.82 | $143.19 | $134.18 | 56,616 |
| 2021-09-27 | $145.00 | $151.04 | $145.00 | $148.47 | $139.13 | 73,582 |
| 2021-09-24 | $140.60 | $145.91 | $139.52 | $144.08 | $135.02 | 69,284 |
| 2021-09-23 | $136.91 | $141.87 | $136.82 | $141.21 | $132.33 | 35,095 |
| 2021-09-22 | $133.99 | $137.18 | $133.92 | $136.14 | $127.58 | 50,295 |
| 2021-09-21 | $135.39 | $135.39 | $132.06 | $132.96 | $124.60 | 59,882 |
| 2021-09-20 | $132.06 | $132.10 | $128.82 | $131.49 | $123.22 | 57,689 |
| 2021-09-17 | $134.23 | $135.76 | $133.05 | $135.15 | $126.65 | 251,568 |
| 2021-09-16 | $135.53 | $136.70 | $132.61 | $134.33 | $125.88 | 66,946 |
| 2021-09-15 | $134.21 | $135.72 | $133.66 | $135.23 | $126.73 | 64,251 |
| 2021-09-14 | $137.23 | $137.23 | $133.40 | $134.37 | $125.92 | 92,231 |
| 2021-09-13 | $135.95 | $136.56 | $134.50 | $136.56 | $127.97 | 55,354 |
| 2021-09-10 | $136.87 | $138.39 | $133.26 | $135.04 | $126.55 | 77,893 |
| 2021-09-09 | $135.88 | $136.85 | $134.50 | $135.24 | $126.73 | 69,462 |
| 2021-09-08 | $135.63 | $137.27 | $134.48 | $135.47 | $126.95 | 83,973 |
| 2021-09-07 | $143.50 | $143.50 | $136.53 | $136.78 | $128.18 | 111,207 |
| 2021-09-03 | $143.15 | $144.48 | $142.27 | $143.50 | $134.47 | 54,716 |
| 2021-09-02 | $145.10 | $145.10 | $142.55 | $143.45 | $134.43 | 55,409 |
| 2021-09-01 | $143.24 | $145.06 | $140.91 | $143.95 | $134.90 | 48,611 |
| 2021-08-31 | $143.85 | $144.16 | $141.90 | $142.92 | $133.93 | 54,922 |
| 2021-08-30 | $146.47 | $146.47 | $142.51 | $142.75 | $133.77 | 41,415 |
| 2021-08-27 | $141.89 | $146.40 | $141.72 | $145.74 | $136.57 | 61,847 |
| 2021-08-26 | $145.15 | $145.73 | $141.38 | $141.62 | $132.71 | 36,231 |
| 2021-08-25 | $142.86 | $146.17 | $141.64 | $145.09 | $135.44 | 62,572 |
| 2021-08-24 | $143.08 | $143.74 | $142.32 | $142.77 | $133.27 | 42,727 |
| 2021-08-23 | $142.26 | $143.52 | $142.26 | $142.36 | $132.89 | 43,037 |
| 2021-08-20 | $137.81 | $141.39 | $137.81 | $141.37 | $131.97 | 61,351 |
| 2021-08-19 | $137.47 | $138.86 | $135.48 | $137.50 | $128.35 | 57,920 |
| 2021-08-18 | $140.46 | $143.49 | $138.92 | $139.10 | $129.85 | 52,398 |
| 2021-08-17 | $142.79 | $142.79 | $139.09 | $141.33 | $131.93 | 65,645 |
| 2021-08-16 | $142.94 | $145.15 | $142.13 | $144.00 | $134.42 | 46,491 |
| 2021-08-13 | $144.08 | $144.82 | $142.71 | $143.58 | $134.03 | 35,255 |
| 2021-08-12 | $144.45 | $146.50 | $141.65 | $144.09 | $134.51 | 64,848 |
| 2021-08-11 | $141.34 | $143.40 | $140.67 | $143.39 | $133.85 | 60,448 |
| 2021-08-10 | $137.79 | $141.09 | $137.44 | $140.31 | $130.98 | 68,638 |
| 2021-08-09 | $139.00 | $139.99 | $137.97 | $138.06 | $128.88 | 106,066 |
| 2021-08-06 | $136.96 | $138.92 | $135.66 | $138.51 | $129.30 | 84,115 |
| 2021-08-05 | $130.81 | $135.51 | $130.81 | $135.16 | $126.17 | 83,255 |
| 2021-08-04 | $127.17 | $132.72 | $127.17 | $130.50 | $121.82 | 88,798 |
| 2021-08-03 | $129.21 | $129.57 | $126.65 | $129.12 | $120.53 | 130,509 |
| 2021-08-02 | $124.91 | $129.83 | $124.19 | $128.08 | $119.56 | 89,270 |
| 2021-07-30 | $125.17 | $126.03 | $121.50 | $122.69 | $114.53 | 57,356 |
| 2021-07-29 | $122.78 | $124.60 | $122.15 | $124.26 | $115.99 | 49,666 |
| 2021-07-28 | $121.66 | $122.40 | $119.83 | $121.28 | $113.21 | 37,276 |
| 2021-07-27 | $119.85 | $121.13 | $118.86 | $120.49 | $112.48 | 41,547 |
| 2021-07-26 | $120.75 | $121.76 | $120.50 | $121.32 | $113.25 | 40,494 |
| 2021-07-23 | $119.45 | $120.31 | $118.54 | $120.18 | $112.19 | 31,062 |
| 2021-07-22 | $120.79 | $120.85 | $119.13 | $119.15 | $111.22 | 46,612 |
| 2021-07-21 | $119.73 | $122.16 | $119.73 | $121.49 | $113.41 | 50,469 |
| 2021-07-20 | $116.18 | $120.71 | $116.18 | $118.67 | $110.78 | 99,430 |
| 2021-07-19 | $116.29 | $117.80 | $114.64 | $115.71 | $108.01 | 69,678 |
| 2021-07-16 | $125.18 | $125.53 | $119.15 | $119.38 | $111.44 | 64,538 |
| 2021-07-15 | $124.33 | $124.96 | $122.10 | $123.65 | $115.43 | 112,090 |
| 2021-07-14 | $125.52 | $126.41 | $124.38 | $124.88 | $116.57 | 78,789 |
| 2021-07-13 | $127.90 | $127.90 | $124.61 | $124.74 | $116.44 | 95,750 |
| 2021-07-12 | $124.77 | $128.63 | $124.43 | $127.75 | $119.25 | 94,723 |
| 2021-07-09 | $124.73 | $125.28 | $122.24 | $124.80 | $116.50 | 126,968 |
| 2021-07-08 | $124.43 | $125.45 | $122.26 | $122.91 | $114.73 | 93,372 |
| 2021-07-07 | $128.55 | $129.52 | $126.25 | $127.24 | $118.78 | 46,883 |
| 2021-07-06 | $130.00 | $130.00 | $127.02 | $128.51 | $119.96 | 47,433 |
| 2021-07-02 | $130.39 | $130.39 | $129.11 | $130.15 | $121.49 | 42,665 |
| 2021-07-01 | $130.67 | $130.90 | $129.76 | $130.27 | $121.60 | 38,378 |
| 2021-06-30 | $129.19 | $130.44 | $128.20 | $129.56 | $120.94 | 104,464 |
| 2021-06-29 | $131.13 | $132.27 | $129.64 | $130.45 | $121.77 | 64,561 |
| 2021-06-28 | $135.17 | $135.17 | $129.21 | $130.41 | $121.74 | 86,642 |
| 2021-06-25 | $132.72 | $135.16 | $132.50 | $135.11 | $126.12 | 193,593 |
| 2021-06-24 | $131.33 | $132.17 | $129.90 | $131.78 | $123.01 | 53,174 |
| 2021-06-23 | $129.26 | $131.59 | $128.59 | $130.22 | $121.56 | 54,587 |
| 2021-06-22 | $128.00 | $128.52 | $126.65 | $128.42 | $119.88 | 35,840 |
| 2021-06-21 | $126.11 | $129.16 | $126.11 | $127.96 | $119.45 | 72,203 |
| 2021-06-18 | $124.07 | $125.28 | $122.89 | $124.14 | $115.88 | 251,853 |
| 2021-06-17 | $127.74 | $127.99 | $124.55 | $126.23 | $117.83 | 64,614 |
| 2021-06-16 | $129.06 | $130.57 | $126.96 | $128.22 | $119.69 | 93,752 |
| 2021-06-15 | $127.63 | $130.18 | $127.31 | $129.18 | $120.59 | 72,011 |
| 2021-06-14 | $131.00 | $131.26 | $127.09 | $127.44 | $118.96 | 74,718 |
| 2021-06-11 | $127.97 | $130.77 | $127.96 | $130.77 | $122.07 | 45,117 |
| 2021-06-10 | $128.02 | $128.29 | $126.82 | $127.44 | $118.96 | 42,802 |
| 2021-06-09 | $128.50 | $128.72 | $126.94 | $127.41 | $118.93 | 42,508 |
| 2021-06-08 | $127.23 | $128.85 | $126.37 | $128.73 | $120.17 | 44,655 |
| 2021-06-07 | $128.32 | $128.44 | $127.23 | $127.23 | $118.77 | 37,612 |
| 2021-06-04 | $128.70 | $128.70 | $125.90 | $127.70 | $119.21 | 48,617 |
| 2021-06-03 | $126.64 | $129.15 | $125.85 | $127.90 | $119.39 | 45,901 |
| 2021-06-02 | $130.62 | $130.62 | $127.20 | $127.82 | $119.32 | 66,315 |
| 2021-06-01 | $129.04 | $130.71 | $128.06 | $130.18 | $121.52 | 74,864 |
| 2021-05-28 | $127.97 | $128.42 | $126.76 | $127.46 | $118.98 | 31,998 |
| 2021-05-27 | $127.99 | $128.27 | $126.60 | $127.87 | $119.36 | 53,173 |
| 2021-05-26 | $125.32 | $126.85 | $124.01 | $126.56 | $117.73 | 33,535 |
| 2021-05-25 | $126.75 | $128.88 | $124.32 | $124.66 | $115.96 | 67,745 |
| 2021-05-24 | $126.50 | $126.95 | $125.06 | $126.77 | $117.92 | 51,517 |
| 2021-05-21 | $125.21 | $126.49 | $124.03 | $125.51 | $116.75 | 54,019 |
| 2021-05-20 | $122.05 | $124.31 | $120.68 | $123.52 | $114.90 | 88,382 |
| 2021-05-19 | $119.96 | $122.79 | $117.74 | $122.64 | $114.08 | 72,536 |
| 2021-05-18 | $124.02 | $125.08 | $121.72 | $121.84 | $113.34 | 65,060 |
| 2021-05-17 | $124.88 | $124.97 | $122.65 | $124.02 | $115.36 | 63,377 |
| 2021-05-14 | $123.12 | $125.51 | $121.98 | $125.51 | $116.75 | 84,697 |
| 2021-05-13 | $117.02 | $122.31 | $117.02 | $122.03 | $113.51 | 79,858 |
| 2021-05-12 | $121.38 | $122.97 | $116.34 | $116.65 | $108.51 | 67,856 |
| 2021-05-11 | $119.53 | $121.41 | $118.67 | $120.82 | $112.39 | 98,407 |
| 2021-05-10 | $122.36 | $122.40 | $120.92 | $121.52 | $113.04 | 101,809 |
| 2021-05-07 | $118.13 | $121.87 | $118.13 | $121.70 | $113.21 | 59,542 |
| 2021-05-06 | $119.59 | $119.59 | $117.25 | $119.44 | $111.10 | 63,767 |
| 2021-05-05 | $116.90 | $119.12 | $116.20 | $118.91 | $110.61 | 52,700 |
| 2021-05-04 | $116.58 | $117.49 | $115.77 | $116.71 | $108.56 | 76,415 |
| 2021-05-03 | $117.76 | $118.43 | $116.11 | $117.17 | $108.99 | 117,812 |
| 2021-04-30 | $116.00 | $117.80 | $113.78 | $115.99 | $107.89 | 63,311 |
| 2021-04-29 | $119.39 | $120.22 | $118.30 | $119.48 | $111.14 | 58,711 |
| 2021-04-28 | $117.45 | $118.45 | $116.29 | $118.17 | $109.92 | 26,067 |
| 2021-04-27 | $118.45 | $119.13 | $116.42 | $117.57 | $109.36 | 45,592 |
| 2021-04-26 | $117.43 | $119.46 | $116.99 | $117.79 | $109.57 | 36,030 |
| 2021-04-23 | $114.82 | $118.50 | $114.82 | $117.50 | $109.30 | 45,296 |
| 2021-04-22 | $115.40 | $116.14 | $113.78 | $114.94 | $106.92 | 39,382 |
| 2021-04-21 | $113.19 | $115.82 | $113.19 | $115.82 | $107.74 | 32,119 |
| 2021-04-20 | $116.45 | $116.61 | $112.13 | $113.81 | $105.87 | 38,383 |
| 2021-04-19 | $116.49 | $117.14 | $114.51 | $117.14 | $108.96 | 55,968 |
| 2021-04-16 | $117.98 | $118.15 | $115.27 | $117.14 | $108.96 | 38,895 |
| 2021-04-15 | $118.55 | $118.55 | $115.80 | $116.47 | $108.34 | 28,678 |
| 2021-04-14 | $115.49 | $118.25 | $115.49 | $117.23 | $109.05 | 36,159 |
| 2021-04-13 | $116.58 | $116.58 | $114.50 | $115.12 | $107.09 | 40,765 |
| 2021-04-12 | $115.17 | $116.49 | $111.77 | $116.20 | $108.09 | 42,645 |
| 2021-04-09 | $113.60 | $115.65 | $112.11 | $115.37 | $107.32 | 63,190 |
| 2021-04-08 | $112.19 | $112.81 | $110.22 | $112.75 | $104.88 | 43,781 |
| 2021-04-07 | $112.81 | $113.22 | $111.22 | $112.45 | $104.60 | 54,233 |
| 2021-04-06 | $114.48 | $115.95 | $112.95 | $113.39 | $105.48 | 38,513 |
| 2021-04-05 | $114.23 | $114.91 | $111.97 | $114.83 | $106.82 | 72,597 |
| 2021-04-01 | $109.61 | $112.57 | $109.61 | $112.49 | $104.64 | 54,352 |
| 2021-03-31 | $109.48 | $110.43 | $107.73 | $109.65 | $102.00 | 98,843 |
| 2021-03-30 | $109.21 | $111.18 | $107.17 | $109.48 | $101.84 | 64,001 |
| 2021-03-29 | $110.03 | $113.02 | $107.67 | $108.60 | $101.02 | 63,548 |
| 2021-03-26 | $111.97 | $112.46 | $109.90 | $111.96 | $104.15 | 125,561 |
| 2021-03-25 | $107.07 | $110.16 | $105.50 | $110.05 | $102.37 | 77,326 |
| 2021-03-24 | $109.31 | $112.60 | $107.36 | $107.93 | $100.40 | 86,542 |
| 2021-03-23 | $110.52 | $111.09 | $107.31 | $108.21 | $100.66 | 114,618 |
| 2021-03-22 | $113.09 | $114.63 | $111.30 | $111.96 | $104.15 | 92,261 |
| 2021-03-19 | $112.64 | $113.21 | $110.15 | $113.09 | $105.20 | 208,644 |
| 2021-03-18 | $113.82 | $115.82 | $111.15 | $113.21 | $105.31 | 84,384 |
| 2021-03-17 | $111.31 | $112.87 | $109.08 | $112.77 | $104.90 | 76,692 |
| 2021-03-16 | $114.98 | $116.33 | $110.12 | $110.84 | $103.10 | 99,363 |
| 2021-03-15 | $121.78 | $121.90 | $112.58 | $114.90 | $106.88 | 154,493 |
| 2021-03-12 | $122.56 | $124.03 | $119.65 | $123.00 | $114.42 | 87,470 |
| 2021-03-11 | $119.62 | $121.98 | $119.20 | $121.08 | $112.63 | 86,968 |
| 2021-03-10 | $117.79 | $120.42 | $117.79 | $119.23 | $110.91 | 89,272 |
| 2021-03-09 | $114.59 | $118.36 | $113.28 | $117.10 | $108.93 | 105,359 |
| 2021-03-08 | $110.73 | $114.36 | $109.59 | $113.50 | $105.58 | 101,419 |
| 2021-03-05 | $109.92 | $110.23 | $105.92 | $109.95 | $102.28 | 76,873 |
| 2021-03-04 | $108.95 | $110.14 | $105.78 | $107.80 | $100.28 | 113,689 |
| 2021-03-03 | $107.92 | $112.50 | $107.92 | $109.82 | $102.16 | 78,061 |
| 2021-03-02 | $108.85 | $109.73 | $107.18 | $107.23 | $99.75 | 86,085 |
| 2021-03-01 | $107.92 | $112.48 | $107.92 | $112.04 | $102.08 | 115,610 |
| 2021-02-26 | $106.12 | $109.21 | $104.32 | $106.32 | $96.87 | 87,459 |
| 2021-02-25 | $109.26 | $110.25 | $105.97 | $105.99 | $96.57 | 47,173 |
| 2021-02-24 | $106.83 | $109.45 | $105.14 | $108.67 | $99.01 | 63,909 |
| 2021-02-23 | $108.33 | $109.42 | $105.45 | $106.64 | $97.16 | 99,215 |
| 2021-02-22 | $105.04 | $108.42 | $105.04 | $107.99 | $98.39 | 68,840 |
| 2021-02-19 | $105.62 | $106.81 | $105.26 | $106.81 | $97.31 | 67,065 |
| 2021-02-18 | $104.76 | $106.06 | $103.91 | $105.50 | $96.12 | 79,737 |
| 2021-02-17 | $105.23 | $106.29 | $103.39 | $105.64 | $96.25 | 61,965 |
| 2021-02-16 | $108.57 | $109.62 | $105.98 | $106.14 | $96.70 | 64,504 |
| 2021-02-12 | $104.68 | $108.29 | $104.00 | $107.83 | $98.24 | 70,146 |
| 2021-02-11 | $103.53 | $105.24 | $102.78 | $105.24 | $95.88 | 69,306 |
| 2021-02-10 | $103.90 | $105.28 | $102.12 | $103.16 | $93.99 | 62,395 |
| 2021-02-09 | $103.98 | $104.00 | $99.90 | $103.01 | $93.85 | 108,266 |
| 2021-02-08 | $101.12 | $104.35 | $100.75 | $104.22 | $94.95 | 121,003 |
| 2021-02-05 | $101.08 | $102.32 | $97.40 | $100.97 | $91.99 | 60,262 |
| 2021-02-04 | $97.83 | $101.50 | $96.52 | $99.99 | $91.10 | 90,712 |
| 2021-02-03 | $95.80 | $97.57 | $95.65 | $96.23 | $87.67 | 52,376 |
| 2021-02-02 | $95.48 | $97.56 | $95.38 | $96.38 | $87.81 | 34,772 |
| 2021-02-01 | $91.91 | $95.54 | $91.25 | $94.05 | $85.69 | 56,029 |
| 2021-01-29 | $94.63 | $94.81 | $90.84 | $91.33 | $83.21 | 77,131 |
| 2021-01-28 | $93.44 | $96.51 | $93.13 | $95.62 | $87.12 | 66,007 |
| 2021-01-27 | $96.86 | $97.12 | $91.92 | $92.29 | $84.08 | 78,445 |
| 2021-01-26 | $100.91 | $100.96 | $99.01 | $99.01 | $90.21 | 43,377 |
| 2021-01-25 | $100.46 | $101.20 | $98.91 | $100.42 | $91.49 | 39,817 |
| 2021-01-22 | $99.73 | $101.69 | $98.51 | $101.65 | $92.61 | 55,987 |
| 2021-01-21 | $103.01 | $103.36 | $100.72 | $100.89 | $91.92 | 48,187 |
| 2021-01-20 | $103.30 | $105.93 | $102.21 | $103.53 | $94.33 | 42,433 |
| 2021-01-19 | $104.47 | $104.77 | $102.17 | $103.78 | $94.55 | 83,405 |
| 2021-01-15 | $102.75 | $105.55 | $101.48 | $103.67 | $94.45 | 63,780 |
| 2021-01-14 | $103.64 | $106.16 | $102.67 | $104.44 | $95.15 | 70,677 |
| 2021-01-13 | $104.87 | $105.04 | $102.53 | $102.78 | $93.64 | 31,157 |
| 2021-01-12 | $105.08 | $106.67 | $103.91 | $105.33 | $95.97 | 58,550 |
| 2021-01-11 | $101.89 | $104.42 | $101.89 | $103.99 | $94.74 | 35,486 |
| 2021-01-08 | $105.00 | $105.00 | $101.35 | $103.35 | $94.16 | 78,663 |
| 2021-01-07 | $104.12 | $105.75 | $103.27 | $104.29 | $95.02 | 82,087 |
| 2021-01-06 | $98.91 | $105.91 | $98.91 | $104.12 | $94.86 | 230,751 |
| 2021-01-05 | $98.97 | $100.89 | $95.11 | $96.64 | $88.05 | 181,141 |
| 2021-01-04 | $100.88 | $101.58 | $97.48 | $99.28 | $90.45 | 75,865 |
| 2020-12-31 | $100.17 | $101.81 | $100.12 | $100.90 | $91.93 | 72,259 |
| 2020-12-30 | $99.87 | $101.92 | $99.74 | $100.47 | $91.54 | 47,830 |
| 2020-12-29 | $101.89 | $101.89 | $98.63 | $99.85 | $90.97 | 41,201 |
| 2020-12-28 | $100.91 | $102.14 | $100.37 | $101.33 | $92.32 | 46,491 |
| 2020-12-24 | $102.93 | $102.93 | $99.80 | $100.00 | $91.11 | 63,997 |
| 2020-12-23 | $103.47 | $103.80 | $102.82 | $103.18 | $94.01 | 61,399 |
| 2020-12-22 | $102.74 | $104.25 | $101.72 | $102.68 | $93.55 | 48,690 |
| 2020-12-21 | $101.23 | $103.49 | $101.23 | $102.81 | $93.67 | 84,968 |
| 2020-12-18 | $103.46 | $104.41 | $102.47 | $102.47 | $93.36 | 219,438 |
| 2020-12-17 | $105.09 | $105.09 | $102.68 | $103.01 | $93.85 | 61,889 |
| 2020-12-16 | $105.31 | $106.17 | $103.01 | $105.65 | $96.26 | 92,119 |
| 2020-12-15 | $100.44 | $105.09 | $100.24 | $104.86 | $95.54 | 77,366 |
| 2020-12-14 | $103.50 | $103.69 | $98.05 | $98.62 | $89.85 | 115,094 |
| 2020-12-11 | $101.79 | $104.27 | $100.36 | $102.91 | $93.76 | 73,040 |
| 2020-12-10 | $99.23 | $103.47 | $98.69 | $102.61 | $93.49 | 95,785 |
| 2020-12-09 | $98.87 | $100.00 | $97.45 | $99.14 | $90.33 | 63,864 |
| 2020-12-08 | $96.02 | $98.02 | $95.98 | $97.64 | $88.96 | 43,611 |
| 2020-12-07 | $95.90 | $97.72 | $94.28 | $96.60 | $88.01 | 48,878 |
| 2020-12-04 | $95.80 | $96.31 | $94.47 | $96.06 | $87.52 | 34,569 |
| 2020-12-03 | $95.51 | $95.92 | $93.35 | $94.82 | $86.39 | 32,705 |
| 2020-12-02 | $94.19 | $95.29 | $93.79 | $94.55 | $86.14 | 49,034 |
| 2020-12-01 | $94.30 | $95.26 | $92.74 | $94.48 | $86.08 | 50,609 |
| 2020-11-30 | $94.47 | $94.47 | $90.62 | $92.17 | $83.98 | 55,552 |
| 2020-11-27 | $93.92 | $95.58 | $93.92 | $95.29 | $86.82 | 19,605 |
| 2020-11-25 | $96.47 | $97.15 | $94.16 | $94.56 | $86.15 | 95,872 |
| 2020-11-24 | $93.91 | $97.89 | $93.91 | $97.22 | $88.58 | 76,522 |
| 2020-11-23 | $92.98 | $93.78 | $92.08 | $92.94 | $84.68 | 53,300 |
| 2020-11-20 | $91.72 | $92.24 | $90.96 | $92.07 | $83.55 | 30,183 |
| 2020-11-19 | $92.17 | $92.72 | $90.78 | $92.72 | $84.14 | 35,355 |
| 2020-11-18 | $94.00 | $94.91 | $92.44 | $92.46 | $83.90 | 66,058 |
| 2020-11-17 | $91.76 | $93.89 | $91.63 | $93.59 | $84.93 | 95,151 |
| 2020-11-16 | $93.80 | $94.00 | $91.53 | $93.15 | $84.53 | 83,312 |
| 2020-11-13 | $90.80 | $93.25 | $90.15 | $91.73 | $83.24 | 59,522 |
| 2020-11-12 | $90.78 | $92.81 | $88.67 | $89.85 | $81.53 | 63,545 |
| 2020-11-11 | $93.69 | $93.69 | $90.08 | $91.53 | $83.06 | 95,438 |
| 2020-11-10 | $89.21 | $93.72 | $88.68 | $93.02 | $84.41 | 95,949 |
| 2020-11-09 | $88.45 | $91.25 | $88.05 | $88.36 | $80.18 | 145,566 |
| 2020-11-06 | $86.68 | $86.68 | $83.70 | $84.03 | $76.25 | 37,410 |
| 2020-11-05 | $83.87 | $87.17 | $83.87 | $85.94 | $77.98 | 68,105 |
| 2020-11-04 | $80.23 | $84.50 | $80.23 | $84.25 | $76.45 | 75,140 |
| 2020-11-03 | $83.18 | $83.30 | $80.12 | $81.78 | $74.21 | 82,471 |
| 2020-11-02 | $83.89 | $85.36 | $81.06 | $81.51 | $73.96 | 105,523 |
| 2020-10-30 | $83.89 | $84.06 | $80.88 | $83.45 | $75.73 | 104,167 |
| 2020-10-29 | $81.33 | $84.30 | $81.00 | $83.48 | $75.75 | 59,845 |
| 2020-10-28 | $82.56 | $85.00 | $80.96 | $82.00 | $74.41 | 78,100 |
| 2020-10-27 | $82.30 | $84.58 | $81.99 | $84.50 | $76.68 | 99,586 |
| 2020-10-26 | $82.67 | $83.29 | $81.33 | $82.55 | $74.91 | 52,247 |
| 2020-10-23 | $85.00 | $85.55 | $83.30 | $83.93 | $76.16 | 52,705 |
| 2020-10-22 | $83.14 | $85.00 | $82.56 | $84.43 | $76.61 | 55,581 |
| 2020-10-21 | $84.02 | $84.87 | $82.27 | $82.79 | $75.13 | 33,214 |
| 2020-10-20 | $83.90 | $84.80 | $83.12 | $83.74 | $75.99 | 33,461 |
| 2020-10-19 | $84.01 | $84.49 | $82.83 | $82.94 | $75.26 | 57,784 |
| 2020-10-16 | $83.21 | $84.70 | $82.82 | $83.64 | $75.90 | 36,016 |
| 2020-10-15 | $80.74 | $84.00 | $80.46 | $83.56 | $75.82 | 63,677 |
| 2020-10-14 | $82.51 | $82.97 | $81.48 | $81.82 | $74.25 | 57,020 |
| 2020-10-13 | $82.85 | $83.80 | $81.79 | $82.47 | $74.84 | 51,974 |
| 2020-10-12 | $82.41 | $83.59 | $81.89 | $83.58 | $75.84 | 79,460 |
| 2020-10-09 | $82.02 | $82.92 | $81.00 | $81.88 | $74.30 | 71,064 |
| 2020-10-08 | $79.32 | $80.56 | $78.02 | $80.50 | $73.05 | 79,443 |
| 2020-10-07 | $77.94 | $78.74 | $77.76 | $78.50 | $71.23 | 85,293 |
| 2020-10-06 | $77.74 | $78.86 | $76.44 | $77.07 | $69.94 | 125,998 |
| 2020-10-05 | $75.72 | $77.07 | $75.40 | $76.87 | $69.75 | 47,298 |
| 2020-10-02 | $72.24 | $75.52 | $72.24 | $75.23 | $68.27 | 75,069 |
| 2020-10-01 | $73.50 | $73.98 | $71.64 | $73.44 | $66.64 | 68,753 |
| 2020-09-30 | $72.55 | $73.89 | $72.26 | $73.00 | $66.24 | 78,265 |
| 2020-09-29 | $71.63 | $72.62 | $71.39 | $72.42 | $65.72 | 62,507 |
| 2020-09-28 | $70.26 | $72.46 | $69.93 | $72.00 | $65.33 | 118,655 |
| 2020-09-25 | $68.28 | $69.42 | $67.96 | $69.17 | $62.77 | 77,142 |
| 2020-09-24 | $67.92 | $69.48 | $67.22 | $68.59 | $62.24 | 77,295 |
| 2020-09-23 | $69.11 | $69.33 | $67.45 | $67.58 | $61.32 | 79,644 |
| 2020-09-22 | $68.20 | $68.96 | $67.23 | $68.82 | $62.45 | 80,874 |
| 2020-09-21 | $69.00 | $69.57 | $67.39 | $68.31 | $61.99 | 115,161 |
| 2020-09-18 | $70.92 | $71.31 | $69.88 | $70.67 | $64.13 | 418,710 |
| 2020-09-17 | $69.09 | $70.77 | $68.85 | $70.41 | $63.89 | 111,483 |
| 2020-09-16 | $68.14 | $70.99 | $68.14 | $70.15 | $63.66 | 104,300 |
| 2020-09-15 | $68.21 | $68.97 | $67.20 | $68.41 | $62.08 | 73,401 |
| 2020-09-14 | $67.87 | $69.07 | $66.83 | $68.11 | $61.81 | 106,782 |
| 2020-09-11 | $68.57 | $69.00 | $67.40 | $67.53 | $61.28 | 108,692 |
| 2020-09-10 | $71.18 | $71.53 | $68.61 | $68.76 | $62.39 | 87,016 |
| 2020-09-09 | $72.03 | $72.28 | $70.83 | $71.21 | $64.62 | 91,879 |
| 2020-09-08 | $74.59 | $74.59 | $71.37 | $71.55 | $64.93 | 142,558 |
| 2020-09-04 | $77.58 | $77.58 | $74.80 | $75.59 | $68.59 | 72,862 |
| 2020-09-03 | $77.03 | $77.46 | $74.80 | $75.91 | $68.88 | 69,591 |
| 2020-09-02 | $76.54 | $77.18 | $75.95 | $76.80 | $69.69 | 51,395 |
| 2020-09-01 | $74.64 | $76.77 | $74.38 | $76.54 | $69.45 | 74,384 |
| 2020-08-31 | $76.35 | $76.35 | $75.05 | $75.45 | $68.47 | 88,641 |
| 2020-08-28 | $77.54 | $77.54 | $76.17 | $76.50 | $69.42 | 36,991 |
| 2020-08-27 | $76.94 | $78.07 | $76.42 | $76.60 | $69.51 | 63,281 |
| 2020-08-26 | $77.63 | $77.73 | $76.18 | $76.74 | $69.36 | 69,776 |
| 2020-08-25 | $77.38 | $78.25 | $76.59 | $77.40 | $69.96 | 50,939 |
| 2020-08-24 | $76.52 | $77.40 | $75.01 | $77.38 | $69.94 | 51,684 |
| 2020-08-21 | $74.70 | $75.78 | $74.06 | $75.50 | $68.24 | 71,056 |
| 2020-08-20 | $73.84 | $75.79 | $73.84 | $74.71 | $67.53 | 67,694 |
| 2020-08-19 | $73.75 | $75.76 | $73.75 | $75.16 | $67.94 | 56,421 |
| 2020-08-18 | $74.92 | $75.37 | $73.97 | $74.06 | $66.94 | 72,127 |
| 2020-08-17 | $77.11 | $77.83 | $74.40 | $75.16 | $67.94 | 136,113 |
| 2020-08-14 | $72.45 | $77.20 | $72.25 | $77.04 | $69.64 | 234,638 |
| 2020-08-13 | $71.83 | $72.41 | $71.44 | $72.26 | $65.32 | 50,395 |
| 2020-08-12 | $73.42 | $73.44 | $71.83 | $72.49 | $65.52 | 55,260 |
| 2020-08-11 | $71.97 | $72.92 | $71.06 | $71.94 | $65.03 | 96,921 |
| 2020-08-10 | $68.94 | $71.13 | $68.75 | $70.88 | $64.07 | 70,884 |
| 2020-08-07 | $67.03 | $68.89 | $66.76 | $68.75 | $62.14 | 62,539 |
| 2020-08-06 | $67.53 | $68.19 | $66.54 | $67.43 | $60.95 | 81,195 |
| 2020-08-05 | $66.23 | $68.42 | $66.00 | $68.06 | $61.52 | 108,501 |
| 2020-08-04 | $63.91 | $65.58 | $63.74 | $65.33 | $59.05 | 80,924 |
| 2020-08-03 | $62.45 | $64.36 | $62.00 | $64.25 | $58.07 | 238,336 |
| 2020-07-31 | $68.25 | $68.25 | $57.76 | $61.91 | $55.96 | 205,625 |
| 2020-07-30 | $63.25 | $65.85 | $63.25 | $65.61 | $59.30 | 108,006 |
| 2020-07-29 | $64.41 | $65.30 | $63.56 | $64.50 | $58.30 | 103,530 |
| 2020-07-28 | $63.14 | $64.40 | $63.14 | $64.14 | $57.98 | 90,943 |
| 2020-07-27 | $62.79 | $64.01 | $61.90 | $63.69 | $57.57 | 118,481 |
| 2020-07-24 | $63.15 | $63.43 | $62.92 | $63.04 | $56.98 | 63,254 |
| 2020-07-23 | $62.36 | $63.56 | $62.36 | $63.38 | $57.29 | 81,239 |
| 2020-07-22 | $62.61 | $63.50 | $62.19 | $62.66 | $56.64 | 71,337 |
| 2020-07-21 | $62.18 | $63.44 | $62.15 | $63.33 | $57.24 | 61,040 |
| 2020-07-20 | $60.90 | $61.75 | $60.65 | $61.42 | $55.52 | 65,020 |
| 2020-07-17 | $61.74 | $62.23 | $61.18 | $61.55 | $55.63 | 45,443 |
| 2020-07-16 | $62.11 | $62.66 | $61.45 | $61.84 | $55.90 | 51,561 |
| 2020-07-15 | $61.50 | $63.03 | $60.66 | $62.44 | $56.44 | 68,912 |
| 2020-07-14 | $59.14 | $60.05 | $58.79 | $59.67 | $53.94 | 63,884 |
| 2020-07-13 | $60.31 | $60.42 | $58.98 | $59.15 | $53.47 | 65,521 |
| 2020-07-10 | $56.51 | $59.38 | $56.47 | $59.28 | $53.58 | 103,807 |
| 2020-07-09 | $57.38 | $57.38 | $54.68 | $55.39 | $50.07 | 79,138 |
| 2020-07-08 | $56.14 | $57.89 | $56.09 | $57.55 | $52.02 | 73,172 |
| 2020-07-07 | $57.99 | $57.99 | $55.65 | $55.89 | $50.52 | 79,933 |
| 2020-07-06 | $59.30 | $59.84 | $58.40 | $58.63 | $53.00 | 82,727 |
| 2020-07-02 | $58.96 | $59.29 | $57.43 | $57.61 | $52.07 | 62,428 |
| 2020-07-01 | $59.08 | $59.97 | $57.30 | $57.48 | $51.96 | 66,295 |
| 2020-06-30 | $57.32 | $59.29 | $57.16 | $59.16 | $53.47 | 75,344 |
| 2020-06-29 | $55.58 | $58.15 | $55.14 | $57.80 | $52.24 | 114,951 |
| 2020-06-26 | $58.00 | $58.00 | $53.89 | $54.50 | $49.26 | 556,386 |
| 2020-06-25 | $56.92 | $59.20 | $56.92 | $58.86 | $53.20 | 172,673 |
| 2020-06-24 | $59.47 | $60.14 | $56.33 | $57.45 | $51.93 | 132,995 |
| 2020-06-23 | $61.05 | $62.15 | $59.91 | $60.37 | $54.57 | 116,015 |
| 2020-06-22 | $60.49 | $60.90 | $59.13 | $59.97 | $54.21 | 147,186 |
| 2020-06-19 | $62.09 | $62.35 | $60.19 | $61.04 | $55.17 | 718,456 |
| 2020-06-18 | $60.67 | $62.17 | $60.45 | $61.61 | $55.69 | 180,288 |
| 2020-06-17 | $62.73 | $62.73 | $60.20 | $61.68 | $55.75 | 218,092 |
| 2020-06-16 | $63.95 | $65.27 | $62.51 | $62.89 | $56.85 | 136,518 |
| 2020-06-15 | $61.31 | $61.88 | $59.73 | $61.16 | $55.28 | 182,126 |
| 2020-06-12 | $64.40 | $65.78 | $62.29 | $63.86 | $57.72 | 89,679 |
| 2020-06-11 | $62.58 | $64.61 | $60.60 | $61.51 | $55.60 | 85,444 |
| 2020-06-10 | $71.53 | $71.53 | $66.07 | $66.34 | $59.96 | 106,441 |
| 2020-06-09 | $69.38 | $72.80 | $69.22 | $71.93 | $65.02 | 114,379 |
| 2020-06-08 | $70.14 | $71.55 | $69.80 | $70.82 | $64.01 | 104,154 |
| 2020-06-05 | $70.50 | $71.29 | $68.27 | $68.68 | $62.08 | 85,003 |
| 2020-06-04 | $64.92 | $67.33 | $64.11 | $67.30 | $60.83 | 112,119 |
| 2020-06-03 | $65.01 | $66.71 | $65.00 | $65.51 | $59.21 | 88,722 |
| 2020-06-02 | $62.19 | $64.12 | $61.49 | $63.44 | $57.34 | 75,598 |
| 2020-06-01 | $60.17 | $61.78 | $60.16 | $61.47 | $55.56 | 142,722 |
| 2020-05-29 | $59.59 | $60.20 | $58.26 | $59.64 | $53.91 | 108,323 |
| 2020-05-28 | $64.10 | $64.10 | $59.81 | $60.78 | $54.94 | 108,783 |
| 2020-05-27 | $61.00 | $63.35 | $59.78 | $62.89 | $56.66 | 120,966 |
| 2020-05-26 | $58.67 | $60.35 | $57.71 | $59.10 | $53.24 | 118,745 |
| 2020-05-22 | $56.46 | $56.83 | $55.27 | $56.28 | $50.70 | 50,354 |
| 2020-05-21 | $56.48 | $57.04 | $55.68 | $56.10 | $50.54 | 82,264 |
| 2020-05-20 | $55.58 | $57.57 | $55.58 | $56.86 | $51.23 | 107,327 |
| 2020-05-19 | $55.65 | $55.82 | $54.15 | $54.36 | $48.97 | 114,966 |
| 2020-05-18 | $55.00 | $56.46 | $54.07 | $56.01 | $50.46 | 105,279 |
| 2020-05-15 | $51.57 | $52.37 | $50.53 | $52.18 | $47.01 | 290,692 |
| 2020-05-14 | $49.44 | $51.60 | $47.40 | $51.46 | $46.36 | 101,327 |
| 2020-05-13 | $50.34 | $51.43 | $49.45 | $50.53 | $45.52 | 127,435 |
| 2020-05-12 | $52.23 | $52.74 | $50.90 | $51.18 | $46.11 | 127,060 |
| 2020-05-11 | $50.57 | $52.31 | $49.40 | $51.78 | $46.65 | 90,804 |
| 2020-05-08 | $51.91 | $52.73 | $51.43 | $51.92 | $46.78 | 56,198 |
| 2020-05-07 | $50.50 | $51.67 | $49.94 | $50.51 | $45.51 | 84,326 |
| 2020-05-06 | $51.40 | $51.40 | $49.20 | $49.49 | $44.59 | 59,389 |
| 2020-05-05 | $52.55 | $54.31 | $50.85 | $51.17 | $46.10 | 79,351 |
| 2020-05-04 | $50.89 | $52.44 | $50.53 | $51.44 | $46.34 | 109,237 |
| 2020-05-01 | $53.34 | $53.51 | $51.31 | $52.47 | $47.27 | 112,201 |
| 2020-04-30 | $56.54 | $56.54 | $53.64 | $53.91 | $48.57 | 81,495 |
| 2020-04-29 | $55.66 | $59.93 | $55.63 | $58.11 | $52.35 | 102,401 |
| 2020-04-28 | $53.47 | $55.10 | $52.73 | $53.69 | $48.37 | 77,204 |
| 2020-04-27 | $48.69 | $52.19 | $48.69 | $51.67 | $46.55 | 113,852 |
| 2020-04-24 | $49.45 | $49.49 | $47.36 | $48.12 | $43.35 | 91,169 |
| 2020-04-23 | $50.98 | $52.54 | $49.08 | $49.30 | $44.42 | 106,363 |
| 2020-04-22 | $52.32 | $52.76 | $50.31 | $51.00 | $45.95 | 104,035 |
| 2020-04-21 | $50.57 | $51.53 | $49.60 | $51.11 | $46.05 | 84,544 |
| 2020-04-20 | $52.26 | $53.96 | $51.01 | $52.12 | $46.96 | 55,523 |
| 2020-04-17 | $51.50 | $53.67 | $51.43 | $53.67 | $48.35 | 72,324 |
| 2020-04-16 | $50.98 | $51.15 | $48.23 | $49.57 | $44.66 | 100,004 |
| 2020-04-15 | $50.75 | $51.59 | $49.37 | $50.55 | $45.54 | 64,776 |
| 2020-04-14 | $54.64 | $56.69 | $52.51 | $53.25 | $47.97 | 94,484 |
| 2020-04-13 | $54.76 | $54.76 | $52.52 | $53.25 | $47.97 | 68,002 |
| 2020-04-09 | $53.37 | $55.94 | $52.73 | $54.95 | $49.51 | 101,850 |
| 2020-04-08 | $53.12 | $53.17 | $50.36 | $52.06 | $46.90 | 110,647 |
| 2020-04-07 | $53.96 | $55.28 | $51.02 | $52.35 | $47.16 | 125,094 |
| 2020-04-06 | $50.56 | $52.22 | $49.09 | $52.22 | $47.05 | 82,278 |
| 2020-04-03 | $48.66 | $50.60 | $46.59 | $48.25 | $43.47 | 81,830 |
| 2020-04-02 | $47.22 | $49.96 | $46.50 | $49.71 | $44.79 | 77,492 |
| 2020-04-01 | $48.14 | $49.32 | $46.76 | $47.46 | $42.76 | 135,147 |
| 2020-03-31 | $49.94 | $51.48 | $48.55 | $50.57 | $45.56 | 119,755 |
| 2020-03-30 | $50.67 | $54.26 | $48.87 | $50.08 | $45.12 | 191,564 |
| 2020-03-27 | $46.63 | $55.28 | $45.87 | $50.09 | $45.13 | 441,838 |
| 2020-03-26 | $42.95 | $50.23 | $42.43 | $48.55 | $43.74 | 188,589 |
| 2020-03-25 | $40.45 | $45.08 | $39.88 | $41.91 | $37.76 | 149,542 |
| 2020-03-24 | $40.06 | $42.83 | $39.50 | $40.60 | $36.58 | 147,569 |
| 2020-03-23 | $37.46 | $39.69 | $35.46 | $37.68 | $33.95 | 218,801 |
| 2020-03-20 | $38.68 | $41.51 | $36.64 | $36.84 | $33.19 | 219,447 |
| 2020-03-19 | $33.97 | $39.48 | $31.95 | $38.29 | $34.50 | 139,423 |
| 2020-03-18 | $40.78 | $40.78 | $34.11 | $34.25 | $30.86 | 123,161 |
| 2020-03-17 | $42.39 | $42.39 | $38.87 | $41.82 | $37.68 | 156,057 |
| 2020-03-16 | $44.04 | $46.40 | $40.81 | $41.27 | $37.18 | 160,726 |
| 2020-03-13 | $48.01 | $49.47 | $45.12 | $49.47 | $44.57 | 145,009 |
| 2020-03-12 | $48.41 | $50.45 | $44.47 | $44.84 | $40.40 | 107,905 |
| 2020-03-11 | $54.97 | $56.00 | $52.47 | $53.40 | $48.11 | 109,511 |
| 2020-03-10 | $57.20 | $57.98 | $54.22 | $56.91 | $51.27 | 108,129 |
| 2020-03-09 | $55.50 | $58.00 | $54.65 | $54.91 | $49.47 | 164,277 |
| 2020-03-06 | $66.50 | $69.45 | $66.50 | $67.35 | $60.68 | 133,546 |
| 2020-03-05 | $71.28 | $71.61 | $68.39 | $69.17 | $62.32 | 172,175 |
| 2020-03-04 | $72.84 | $73.55 | $71.06 | $73.40 | $66.13 | 91,016 |
| 2020-03-03 | $74.78 | $74.80 | $70.67 | $71.57 | $64.48 | 114,109 |
| 2020-03-02 | $70.49 | $75.69 | $70.18 | $74.81 | $67.40 | 166,275 |
| 2020-02-28 | $69.64 | $70.90 | $68.85 | $70.08 | $63.14 | 123,638 |
| 2020-02-27 | $73.20 | $76.05 | $72.56 | $72.99 | $64.72 | 108,665 |
| 2020-02-26 | $76.59 | $77.05 | $74.75 | $74.89 | $66.40 | 68,622 |
| 2020-02-25 | $79.94 | $79.94 | $76.01 | $76.05 | $67.43 | 78,703 |
| 2020-02-24 | $79.31 | $79.98 | $78.61 | $79.65 | $70.62 | 58,349 |
| 2020-02-21 | $82.75 | $83.23 | $81.23 | $82.10 | $72.80 | 114,096 |
| 2020-02-20 | $84.67 | $85.09 | $82.97 | $83.06 | $73.65 | 77,663 |
| 2020-02-19 | $85.96 | $86.24 | $85.45 | $85.98 | $76.24 | 42,559 |
| 2020-02-18 | $86.42 | $86.42 | $85.05 | $85.77 | $76.05 | 110,431 |
| 2020-02-14 | $86.89 | $87.42 | $86.24 | $86.50 | $76.70 | 40,761 |
| 2020-02-13 | $86.02 | $87.45 | $86.02 | $86.79 | $76.96 | 34,613 |
| 2020-02-12 | $86.54 | $87.22 | $85.34 | $86.42 | $76.63 | 63,292 |
| 2020-02-11 | $86.46 | $87.07 | $85.45 | $85.91 | $76.18 | 55,297 |
| 2020-02-10 | $84.74 | $86.03 | $84.20 | $85.93 | $76.19 | 52,081 |
| 2020-02-07 | $85.13 | $85.79 | $84.71 | $85.14 | $75.49 | 56,623 |
| 2020-02-06 | $87.11 | $87.11 | $85.07 | $85.69 | $75.98 | 65,374 |
| 2020-02-05 | $86.50 | $87.24 | $85.38 | $86.71 | $76.88 | 86,020 |
| 2020-02-04 | $86.16 | $86.79 | $85.25 | $85.75 | $76.03 | 80,827 |
| 2020-02-03 | $83.27 | $86.22 | $82.28 | $84.78 | $75.17 | 112,715 |
| 2020-01-31 | $85.98 | $86.33 | $80.89 | $82.43 | $73.09 | 165,815 |
| 2020-01-30 | $82.28 | $85.49 | $82.28 | $85.19 | $75.54 | 107,525 |
| 2020-01-29 | $82.94 | $84.53 | $82.34 | $83.55 | $74.08 | 91,399 |
| 2020-01-28 | $81.04 | $83.19 | $80.33 | $83.01 | $73.60 | 122,763 |
| 2020-01-27 | $83.01 | $83.81 | $80.57 | $80.82 | $71.66 | 82,882 |
| 2020-01-24 | $85.01 | $85.17 | $83.47 | $84.49 | $74.92 | 334,525 |
| 2020-01-23 | $84.13 | $85.29 | $83.47 | $85.06 | $75.42 | 127,720 |
| 2020-01-22 | $84.72 | $85.92 | $84.52 | $84.54 | $74.96 | 83,558 |
| 2020-01-21 | $83.56 | $85.58 | $83.08 | $84.72 | $75.12 | 116,622 |
| 2020-01-17 | $83.71 | $83.98 | $82.43 | $83.85 | $74.35 | 75,928 |
| 2020-01-16 | $81.22 | $83.47 | $81.12 | $83.43 | $73.98 | 87,459 |
| 2020-01-15 | $81.65 | $82.18 | $80.57 | $80.69 | $71.55 | 85,553 |
| 2020-01-14 | $81.74 | $82.48 | $81.12 | $81.85 | $72.58 | 121,766 |
| 2020-01-13 | $79.57 | $81.83 | $79.52 | $81.68 | $72.42 | 127,760 |
| 2020-01-10 | $80.04 | $80.21 | $79.18 | $79.67 | $70.64 | 57,580 |
| 2020-01-09 | $79.61 | $80.40 | $79.59 | $79.75 | $70.71 | 71,318 |
| 2020-01-08 | $77.84 | $79.37 | $77.45 | $78.95 | $70.00 | 82,894 |
| 2020-01-07 | $78.03 | $79.32 | $77.38 | $78.00 | $69.16 | 75,607 |
| 2020-01-06 | $79.00 | $79.36 | $77.42 | $78.22 | $69.36 | 49,883 |
| 2020-01-03 | $79.75 | $79.85 | $78.68 | $79.62 | $70.60 | 94,174 |
| 2020-01-02 | $80.12 | $80.99 | $79.20 | $80.67 | $71.53 | 93,402 |
| 2019-12-31 | $79.60 | $80.47 | $79.51 | $79.94 | $70.88 | 70,985 |
| 2019-12-30 | $79.54 | $80.50 | $79.16 | $79.52 | $70.51 | 49,234 |
| 2019-12-27 | $79.92 | $80.00 | $79.25 | $79.44 | $70.44 | 68,096 |
| 2019-12-26 | $79.80 | $80.55 | $79.60 | $79.89 | $70.84 | 33,840 |
| 2019-12-24 | $79.97 | $80.29 | $79.70 | $80.03 | $70.96 | 20,150 |
| 2019-12-23 | $80.30 | $80.71 | $79.39 | $80.00 | $70.94 | 114,378 |
| 2019-12-20 | $80.91 | $81.41 | $79.90 | $80.33 | $71.23 | 327,351 |
| 2019-12-19 | $81.20 | $81.28 | $80.22 | $80.66 | $71.52 | 68,297 |
| 2019-12-18 | $81.70 | $82.18 | $80.80 | $81.16 | $71.96 | 82,524 |
| 2019-12-17 | $81.68 | $82.19 | $81.01 | $81.42 | $72.19 | 78,471 |
| 2019-12-16 | $82.45 | $82.55 | $80.91 | $81.29 | $72.08 | 110,860 |
| 2019-12-13 | $81.52 | $81.86 | $81.04 | $81.62 | $72.37 | 81,418 |
| 2019-12-12 | $80.38 | $81.71 | $80.36 | $81.52 | $72.28 | 66,848 |
| 2019-12-11 | $80.04 | $80.60 | $79.35 | $80.39 | $71.28 | 61,067 |
| 2019-12-10 | $80.59 | $81.00 | $79.86 | $80.21 | $71.12 | 101,604 |
| 2019-12-09 | $80.86 | $81.27 | $80.43 | $80.94 | $71.77 | 102,442 |
| 2019-12-06 | $81.49 | $81.75 | $80.60 | $80.92 | $71.75 | 78,715 |
| 2019-12-05 | $80.59 | $81.21 | $80.24 | $80.56 | $71.43 | 92,772 |
| 2019-12-04 | $80.20 | $81.22 | $79.85 | $80.11 | $71.03 | 70,519 |
| 2019-12-03 | $79.71 | $80.05 | $79.00 | $79.77 | $70.73 | 84,253 |
| 2019-12-02 | $81.04 | $81.19 | $80.44 | $80.76 | $71.61 | 75,902 |
| 2019-11-29 | $80.90 | $81.38 | $80.65 | $80.88 | $71.72 | 29,722 |
| 2019-11-27 | $81.20 | $81.61 | $80.80 | $81.23 | $72.03 | 40,717 |
| 2019-11-26 | $81.92 | $81.92 | $79.94 | $80.88 | $71.72 | 122,061 |
| 2019-11-25 | $79.80 | $82.25 | $79.42 | $82.14 | $72.83 | 148,329 |
| 2019-11-22 | $79.58 | $79.80 | $78.73 | $79.09 | $70.13 | 64,479 |
| 2019-11-21 | $79.13 | $80.27 | $78.71 | $79.40 | $70.40 | 127,775 |
| 2019-11-20 | $78.46 | $79.55 | $78.42 | $79.18 | $69.88 | 147,246 |
| 2019-11-19 | $78.82 | $79.02 | $77.39 | $78.90 | $69.63 | 98,634 |
| 2019-11-18 | $76.57 | $79.16 | $76.01 | $78.55 | $69.32 | 86,991 |
| 2019-11-15 | $76.16 | $76.34 | $74.51 | $76.25 | $67.29 | 126,481 |
| 2019-11-14 | $75.58 | $76.05 | $74.81 | $75.64 | $66.75 | 120,596 |
| 2019-11-13 | $77.67 | $77.94 | $75.96 | $76.13 | $67.19 | 94,463 |
| 2019-11-12 | $78.89 | $78.90 | $78.17 | $78.49 | $69.27 | 52,777 |
| 2019-11-11 | $78.75 | $79.26 | $78.30 | $78.79 | $69.53 | 118,752 |
| 2019-11-08 | $79.71 | $79.99 | $79.14 | $79.15 | $69.85 | 44,292 |
| 2019-11-07 | $80.54 | $81.32 | $79.56 | $79.92 | $70.53 | 55,799 |
| 2019-11-06 | $81.34 | $81.34 | $79.73 | $80.08 | $70.67 | 72,124 |
| 2019-11-05 | $81.34 | $81.74 | $80.44 | $81.09 | $71.56 | 77,495 |
| 2019-11-04 | $79.77 | $81.13 | $79.00 | $80.95 | $71.44 | 116,089 |
| 2019-11-01 | $79.00 | $79.26 | $77.43 | $78.56 | $69.33 | 115,550 |
| 2019-10-31 | $77.38 | $78.73 | $76.36 | $78.54 | $69.31 | 95,966 |
| 2019-10-30 | $76.73 | $77.96 | $76.51 | $77.09 | $68.03 | 145,366 |
| 2019-10-29 | $75.35 | $77.46 | $74.83 | $76.80 | $67.78 | 106,202 |
| 2019-10-28 | $74.63 | $75.78 | $74.63 | $75.60 | $66.72 | 68,301 |
| 2019-10-25 | $75.01 | $75.98 | $73.45 | $74.07 | $65.37 | 68,335 |
| 2019-10-24 | $74.38 | $76.04 | $73.33 | $75.25 | $66.41 | 162,516 |
| 2019-10-23 | $73.38 | $74.46 | $72.95 | $74.23 | $65.51 | 49,614 |
| 2019-10-22 | $73.67 | $74.38 | $73.33 | $73.52 | $64.88 | 63,455 |
| 2019-10-21 | $74.73 | $75.40 | $73.61 | $73.81 | $65.14 | 80,081 |
| 2019-10-18 | $73.40 | $74.09 | $72.71 | $74.00 | $65.31 | 118,282 |
| 2019-10-17 | $72.99 | $74.76 | $72.97 | $73.69 | $65.03 | 127,045 |
| 2019-10-16 | $72.96 | $73.45 | $72.14 | $72.33 | $63.83 | 45,826 |
| 2019-10-15 | $72.10 | $74.99 | $72.10 | $73.00 | $64.42 | 69,103 |
| 2019-10-14 | $71.48 | $71.96 | $70.81 | $71.90 | $63.45 | 41,581 |
| 2019-10-11 | $71.50 | $72.46 | $71.17 | $71.65 | $63.23 | 74,698 |
| 2019-10-10 | $70.90 | $71.44 | $70.08 | $70.22 | $61.97 | 55,864 |
| 2019-10-09 | $70.52 | $71.22 | $70.33 | $70.93 | $62.60 | 34,715 |
| 2019-10-08 | $69.85 | $71.24 | $69.29 | $70.18 | $61.94 | 109,050 |
| 2019-10-07 | $70.42 | $71.55 | $70.36 | $70.84 | $62.52 | 83,032 |
| 2019-10-04 | $70.06 | $71.53 | $69.65 | $70.83 | $62.51 | 53,108 |
| 2019-10-03 | $70.25 | $70.90 | $68.93 | $70.39 | $62.12 | 73,483 |
| 2019-10-02 | $71.81 | $71.94 | $70.46 | $70.70 | $62.39 | 140,591 |
| 2019-10-01 | $75.64 | $75.87 | $72.01 | $72.66 | $64.12 | 75,979 |
| 2019-09-30 | $75.16 | $76.28 | $74.86 | $75.48 | $66.61 | 81,890 |
| 2019-09-27 | $74.78 | $75.86 | $74.78 | $75.23 | $66.39 | 88,863 |
| 2019-09-26 | $75.27 | $75.60 | $73.91 | $74.47 | $65.72 | 56,426 |
| 2019-09-25 | $74.06 | $75.64 | $73.70 | $75.27 | $66.43 | 96,344 |
| 2019-09-24 | $76.74 | $77.69 | $73.77 | $74.00 | $65.31 | 141,097 |
| 2019-09-23 | $76.72 | $77.70 | $76.26 | $76.88 | $67.85 | 82,823 |
| 2019-09-20 | $77.09 | $77.66 | $76.68 | $77.39 | $68.30 | 144,021 |
| 2019-09-19 | $77.21 | $78.24 | $76.93 | $77.08 | $68.02 | 68,211 |
| 2019-09-18 | $77.41 | $77.89 | $76.77 | $77.31 | $68.23 | 81,210 |
| 2019-09-17 | $77.21 | $77.93 | $76.87 | $77.64 | $68.52 | 88,876 |
| 2019-09-16 | $77.48 | $78.18 | $76.88 | $77.84 | $68.70 | 75,114 |
| 2019-09-13 | $78.61 | $79.00 | $77.95 | $78.09 | $68.92 | 54,985 |
| 2019-09-12 | $78.02 | $79.31 | $76.89 | $77.91 | $68.76 | 87,865 |
| 2019-09-11 | $76.59 | $77.74 | $75.45 | $77.54 | $68.43 | 61,281 |
| 2019-09-10 | $74.88 | $76.72 | $74.51 | $76.19 | $67.24 | 50,301 |
| 2019-09-09 | $73.84 | $75.35 | $73.56 | $74.92 | $66.12 | 50,224 |
| 2019-09-06 | $73.50 | $74.49 | $72.83 | $73.21 | $64.61 | 49,714 |
| 2019-09-05 | $72.97 | $74.55 | $72.44 | $73.40 | $64.78 | 122,078 |
| 2019-09-04 | $72.42 | $72.42 | $71.33 | $71.74 | $63.31 | 42,977 |
| 2019-09-03 | $72.25 | $72.53 | $70.85 | $71.53 | $63.13 | 109,607 |
| 2019-08-30 | $73.26 | $73.37 | $72.45 | $72.76 | $64.21 | 61,766 |
| 2019-08-29 | $71.69 | $72.87 | $71.43 | $72.83 | $64.27 | 83,024 |
| 2019-08-28 | $70.03 | $71.59 | $69.92 | $71.13 | $62.77 | 90,292 |
| 2019-08-27 | $71.14 | $71.44 | $69.85 | $70.36 | $62.09 | 62,497 |
| 2019-08-26 | $70.86 | $71.22 | $70.41 | $70.69 | $62.39 | 41,633 |
| 2019-08-23 | $71.29 | $71.62 | $69.68 | $70.14 | $61.90 | 78,242 |
| 2019-08-22 | $72.10 | $72.52 | $71.18 | $71.61 | $63.20 | 49,625 |
| 2019-08-21 | $72.35 | $72.69 | $71.81 | $72.18 | $63.37 | 50,059 |
| 2019-08-20 | $72.20 | $72.60 | $71.02 | $71.66 | $62.91 | 40,307 |
| 2019-08-19 | $72.55 | $72.93 | $70.03 | $72.25 | $63.43 | 50,001 |
| 2019-08-16 | $70.78 | $72.02 | $70.78 | $71.69 | $62.94 | 65,128 |
| 2019-08-15 | $70.61 | $71.41 | $70.03 | $70.47 | $61.87 | 49,285 |
| 2019-08-14 | $70.95 | $71.59 | $70.26 | $70.76 | $62.12 | 52,029 |
| 2019-08-13 | $70.54 | $72.66 | $70.54 | $72.43 | $63.59 | 55,064 |
| 2019-08-12 | $72.08 | $72.88 | $70.62 | $70.95 | $62.29 | 97,067 |
| 2019-08-09 | $73.00 | $73.41 | $72.40 | $72.73 | $63.85 | 87,738 |
| 2019-08-08 | $73.09 | $73.96 | $72.97 | $73.52 | $64.55 | 59,325 |
| 2019-08-07 | $73.33 | $73.59 | $71.81 | $72.67 | $63.80 | 138,165 |
| 2019-08-06 | $73.71 | $74.74 | $73.09 | $74.42 | $65.34 | 201,964 |
| 2019-08-05 | $73.66 | $73.66 | $72.01 | $73.21 | $64.27 | 132,097 |
| 2019-08-02 | $75.12 | $75.48 | $73.72 | $75.05 | $65.89 | 166,571 |
| 2019-08-01 | $77.45 | $77.56 | $74.55 | $75.59 | $66.36 | 136,789 |
| 2019-07-31 | $77.65 | $78.96 | $76.64 | $77.30 | $67.86 | 98,661 |
| 2019-07-30 | $76.31 | $78.31 | $75.84 | $77.88 | $68.37 | 73,785 |
| 2019-07-29 | $78.29 | $78.31 | $76.72 | $76.81 | $67.43 | 118,956 |
| 2019-07-26 | $77.00 | $79.30 | $75.75 | $78.38 | $68.81 | 181,902 |
| 2019-07-25 | $77.59 | $77.90 | $75.36 | $75.78 | $66.53 | 92,943 |
| 2019-07-24 | $75.31 | $77.47 | $75.31 | $77.38 | $67.93 | 102,595 |
| 2019-07-23 | $75.21 | $76.34 | $75.00 | $75.84 | $66.58 | 116,183 |
| 2019-07-22 | $76.00 | $76.60 | $74.70 | $74.95 | $65.80 | 88,256 |
| 2019-07-19 | $76.44 | $77.23 | $76.08 | $76.14 | $66.85 | 74,514 |
| 2019-07-18 | $76.44 | $77.70 | $76.09 | $76.62 | $67.27 | 125,553 |
| 2019-07-17 | $76.98 | $77.49 | $76.22 | $76.61 | $67.26 | 101,524 |
| 2019-07-16 | $77.03 | $78.21 | $76.41 | $77.25 | $67.82 | 92,011 |
| 2019-07-15 | $77.16 | $77.63 | $76.52 | $76.83 | $67.45 | 148,167 |
| 2019-07-12 | $75.63 | $77.35 | $75.37 | $76.86 | $67.48 | 101,175 |
| 2019-07-11 | $74.18 | $75.73 | $73.02 | $75.24 | $66.06 | 157,176 |
| 2019-07-10 | $73.45 | $74.42 | $73.45 | $73.85 | $64.83 | 157,392 |
| 2019-07-09 | $74.50 | $75.59 | $71.51 | $73.26 | $64.32 | 274,481 |
| 2019-07-08 | $74.51 | $75.03 | $72.82 | $73.88 | $64.86 | 91,720 |
| 2019-07-05 | $74.73 | $75.46 | $74.50 | $75.02 | $65.86 | 126,248 |
| 2019-07-03 | $74.19 | $74.97 | $73.80 | $74.79 | $65.66 | 40,259 |
| 2019-07-02 | $74.64 | $74.64 | $73.35 | $73.90 | $64.88 | 52,950 |
| 2019-07-01 | $74.94 | $75.24 | $74.16 | $74.65 | $65.54 | 82,383 |
| 2019-06-28 | $73.54 | $74.29 | $73.49 | $74.27 | $65.20 | 154,453 |
| 2019-06-27 | $71.44 | $73.40 | $71.18 | $73.21 | $64.27 | 105,265 |
| 2019-06-26 | $72.20 | $72.79 | $71.11 | $71.44 | $62.72 | 91,619 |
| 2019-06-25 | $71.58 | $72.33 | $70.80 | $71.99 | $63.20 | 102,932 |
| 2019-06-24 | $72.57 | $72.97 | $71.04 | $71.41 | $62.69 | 104,829 |
| 2019-06-21 | $73.77 | $74.79 | $72.76 | $72.76 | $63.88 | 209,666 |
| 2019-06-20 | $74.38 | $74.41 | $72.90 | $74.14 | $65.09 | 71,048 |
| 2019-06-19 | $74.48 | $74.75 | $73.11 | $73.56 | $64.58 | 81,527 |
| 2019-06-18 | $72.93 | $74.93 | $72.93 | $74.07 | $65.03 | 66,698 |
| 2019-06-17 | $73.55 | $74.22 | $72.45 | $72.55 | $63.69 | 87,261 |
| 2019-06-14 | $73.96 | $74.02 | $72.73 | $73.43 | $64.47 | 64,956 |
| 2019-06-13 | $74.74 | $74.99 | $73.41 | $73.75 | $64.75 | 59,670 |
| 2019-06-12 | $74.42 | $74.87 | $73.38 | $74.39 | $65.31 | 75,478 |
| 2019-06-11 | $75.00 | $75.76 | $73.89 | $74.41 | $65.33 | 73,935 |
| 2019-06-10 | $73.47 | $75.26 | $73.13 | $74.28 | $65.21 | 98,373 |
| 2019-06-07 | $72.99 | $73.62 | $72.51 | $72.87 | $63.97 | 84,736 |
| 2019-06-06 | $72.81 | $72.89 | $71.56 | $72.62 | $63.75 | 42,146 |
| 2019-06-05 | $72.69 | $73.71 | $71.28 | $72.65 | $63.78 | 105,045 |
| 2019-06-04 | $71.98 | $72.91 | $71.10 | $72.39 | $63.55 | 69,476 |
| 2019-06-03 | $70.76 | $71.50 | $70.01 | $71.10 | $62.42 | 61,624 |
| 2019-05-31 | $71.33 | $71.96 | $70.34 | $70.82 | $62.17 | 67,642 |
| 2019-05-30 | $72.86 | $73.53 | $71.58 | $72.18 | $63.37 | 58,145 |
| 2019-05-29 | $72.96 | $74.03 | $71.78 | $72.60 | $63.74 | 166,324 |
| 2019-05-28 | $73.70 | $74.66 | $73.01 | $73.34 | $64.39 | 55,418 |
| 2019-05-24 | $73.76 | $74.49 | $73.02 | $73.84 | $64.83 | 46,155 |
| 2019-05-23 | $74.83 | $74.98 | $72.14 | $73.36 | $64.40 | 67,462 |
| 2019-05-22 | $76.60 | $76.90 | $75.75 | $76.24 | $66.59 | 46,300 |
| 2019-05-21 | $78.38 | $79.37 | $76.22 | $76.84 | $67.12 | 75,115 |
| 2019-05-20 | $77.82 | $78.80 | $77.28 | $77.88 | $68.03 | 92,801 |
| 2019-05-17 | $78.24 | $79.97 | $78.24 | $78.36 | $68.44 | 259,599 |
| 2019-05-16 | $77.84 | $79.47 | $77.47 | $79.11 | $69.10 | 75,723 |
| 2019-05-15 | $77.95 | $79.01 | $77.45 | $77.63 | $67.81 | 80,397 |
| 2019-05-14 | $78.18 | $79.99 | $77.70 | $78.91 | $68.92 | 82,825 |
| 2019-05-13 | $78.80 | $78.86 | $77.40 | $77.77 | $67.93 | 86,892 |
| 2019-05-10 | $79.45 | $80.35 | $78.31 | $80.24 | $70.09 | 51,983 |
| 2019-05-09 | $78.68 | $79.59 | $78.16 | $79.58 | $69.51 | 58,379 |
| 2019-05-08 | $80.93 | $80.93 | $79.35 | $79.46 | $69.41 | 51,253 |
| 2019-05-07 | $82.05 | $82.43 | $80.29 | $80.79 | $70.57 | 55,190 |
| 2019-05-06 | $80.56 | $82.52 | $80.39 | $82.30 | $71.89 | 70,110 |
| 2019-05-03 | $80.44 | $81.59 | $80.09 | $81.44 | $71.13 | 59,970 |
| 2019-05-02 | $81.30 | $81.50 | $79.50 | $80.31 | $70.15 | 85,782 |
| 2019-05-01 | $80.85 | $81.94 | $80.44 | $81.03 | $70.78 | 185,820 |
| 2019-04-30 | $80.53 | $81.22 | $79.66 | $80.60 | $70.40 | 122,522 |
| 2019-04-29 | $80.00 | $82.00 | $78.94 | $80.68 | $70.47 | 120,601 |
| 2019-04-26 | $79.86 | $80.35 | $76.14 | $80.12 | $69.98 | 143,503 |
| 2019-04-25 | $77.78 | $78.36 | $75.98 | $78.12 | $68.23 | 88,578 |
| 2019-04-24 | $77.36 | $78.38 | $77.19 | $77.50 | $67.69 | 59,823 |
| 2019-04-23 | $76.52 | $77.78 | $76.22 | $77.58 | $67.76 | 124,286 |
| 2019-04-22 | $75.76 | $76.61 | $75.34 | $76.45 | $66.78 | 49,661 |
| 2019-04-18 | $77.00 | $77.00 | $75.93 | $76.02 | $66.40 | 41,209 |
| 2019-04-17 | $77.54 | $77.86 | $75.79 | $76.63 | $66.93 | 98,369 |
| 2019-04-16 | $75.34 | $77.31 | $75.34 | $77.22 | $67.45 | 70,101 |
| 2019-04-15 | $75.00 | $75.49 | $74.64 | $75.18 | $65.67 | 102,830 |
| 2019-04-12 | $75.11 | $75.62 | $73.99 | $74.94 | $65.46 | 170,599 |
| 2019-04-11 | $73.89 | $74.55 | $73.76 | $74.43 | $65.01 | 64,753 |
| 2019-04-10 | $73.45 | $73.98 | $72.87 | $73.70 | $64.37 | 53,290 |
| 2019-04-09 | $73.65 | $74.42 | $73.24 | $73.39 | $64.10 | 56,425 |
| 2019-04-08 | $74.12 | $74.44 | $73.07 | $74.40 | $64.99 | 68,493 |
| 2019-04-05 | $74.36 | $74.74 | $73.91 | $74.44 | $65.02 | 117,162 |
| 2019-04-04 | $73.22 | $74.50 | $73.22 | $74.06 | $64.69 | 113,794 |
| 2019-04-03 | $74.34 | $74.35 | $72.32 | $73.12 | $63.87 | 66,639 |
| 2019-04-02 | $74.49 | $74.49 | $73.32 | $73.65 | $64.33 | 46,726 |
| 2019-04-01 | $73.82 | $74.49 | $73.50 | $74.42 | $65.00 | 65,976 |
| 2019-03-29 | $74.05 | $74.18 | $72.74 | $72.83 | $63.61 | 75,840 |
| 2019-03-28 | $72.87 | $73.84 | $72.39 | $73.51 | $64.21 | 44,238 |
| 2019-03-27 | $72.69 | $73.75 | $71.75 | $73.05 | $63.81 | 58,256 |
| 2019-03-26 | $71.57 | $72.70 | $71.50 | $72.46 | $63.29 | 54,855 |
| 2019-03-25 | $70.59 | $71.39 | $70.27 | $71.05 | $62.06 | 61,963 |
| 2019-03-22 | $73.09 | $73.09 | $69.82 | $70.54 | $61.61 | 79,776 |
| 2019-03-21 | $72.43 | $74.80 | $72.37 | $73.79 | $64.45 | 82,595 |
| 2019-03-20 | $73.25 | $74.17 | $72.41 | $72.63 | $63.44 | 72,441 |
| 2019-03-19 | $74.99 | $75.00 | $72.74 | $73.03 | $63.79 | 53,231 |
| 2019-03-18 | $73.00 | $74.68 | $72.83 | $74.49 | $65.06 | 119,355 |
| 2019-03-15 | $72.74 | $73.26 | $72.08 | $72.63 | $63.44 | 194,887 |
| 2019-03-14 | $72.15 | $72.95 | $71.28 | $72.68 | $63.48 | 104,211 |
| 2019-03-13 | $71.50 | $72.24 | $71.07 | $72.00 | $62.89 | 88,848 |
| 2019-03-12 | $70.26 | $71.51 | $69.57 | $71.06 | $62.07 | 101,418 |
| 2019-03-11 | $68.61 | $70.53 | $68.07 | $70.23 | $61.34 | 85,083 |
| 2019-03-08 | $67.91 | $68.37 | $67.23 | $68.37 | $59.72 | 50,832 |
| 2019-03-07 | $68.96 | $68.96 | $67.83 | $68.41 | $59.75 | 42,725 |
| 2019-03-06 | $70.42 | $70.44 | $68.49 | $69.08 | $60.34 | 55,395 |
| 2019-03-05 | $71.70 | $71.70 | $70.33 | $70.42 | $61.51 | 38,649 |
| 2019-03-04 | $71.74 | $73.50 | $71.54 | $71.65 | $62.58 | 84,801 |
| 2019-03-01 | $70.51 | $71.99 | $69.78 | $71.78 | $62.70 | 104,020 |
| 2019-02-28 | $68.81 | $70.29 | $68.05 | $69.96 | $61.11 | 82,117 |
| 2019-02-27 | $68.07 | $68.78 | $67.78 | $68.77 | $60.07 | 75,466 |
| 2019-02-26 | $69.56 | $71.33 | $68.18 | $68.26 | $59.62 | 59,425 |
| 2019-02-25 | $71.96 | $72.56 | $69.30 | $69.59 | $60.78 | 107,882 |
| 2019-02-22 | $70.59 | $71.27 | $70.23 | $71.21 | $62.20 | 71,355 |
| 2019-02-21 | $72.89 | $72.89 | $71.26 | $71.98 | $62.54 | 123,761 |
| 2019-02-20 | $74.00 | $74.35 | $73.10 | $73.78 | $64.11 | 92,872 |
| 2019-02-19 | $73.95 | $75.21 | $73.59 | $74.19 | $64.46 | 95,846 |
| 2019-02-15 | $73.79 | $74.91 | $73.35 | $74.40 | $64.65 | 53,481 |
| 2019-02-14 | $73.68 | $73.92 | $72.82 | $73.29 | $63.68 | 56,787 |
| 2019-02-13 | $74.66 | $74.95 | $74.00 | $74.02 | $64.31 | 39,101 |
| 2019-02-12 | $74.00 | $74.82 | $73.48 | $74.74 | $64.94 | 33,223 |
| 2019-02-11 | $72.47 | $73.60 | $72.47 | $73.49 | $63.85 | 40,155 |
| 2019-02-08 | $72.03 | $73.89 | $71.62 | $72.47 | $62.97 | 51,137 |
| 2019-02-07 | $73.04 | $73.04 | $71.78 | $72.27 | $62.79 | 33,938 |
| 2019-02-06 | $73.33 | $73.33 | $72.11 | $73.04 | $63.46 | 49,561 |
| 2019-02-05 | $72.60 | $73.72 | $72.50 | $73.08 | $63.50 | 31,682 |
| 2019-02-04 | $70.64 | $72.41 | $68.54 | $72.26 | $62.79 | 113,761 |
| 2019-02-01 | $71.44 | $71.44 | $68.07 | $70.31 | $61.09 | 52,515 |
| 2019-01-31 | $67.99 | $69.03 | $67.78 | $69.03 | $59.98 | 52,710 |
| 2019-01-30 | $68.07 | $69.40 | $67.49 | $68.53 | $59.54 | 46,046 |
| 2019-01-29 | $68.67 | $68.67 | $67.38 | $67.75 | $58.87 | 24,275 |
| 2019-01-28 | $67.74 | $68.82 | $67.29 | $68.56 | $59.57 | 32,359 |
| 2019-01-25 | $69.69 | $71.31 | $67.93 | $69.12 | $60.06 | 29,809 |
| 2019-01-24 | $68.80 | $69.86 | $68.79 | $69.07 | $60.01 | 25,285 |
| 2019-01-23 | $70.36 | $70.78 | $68.66 | $69.26 | $60.18 | 98,749 |
| 2019-01-22 | $71.30 | $71.33 | $69.47 | $70.00 | $60.82 | 47,592 |
| 2019-01-18 | $71.33 | $73.08 | $70.92 | $71.91 | $62.48 | 58,418 |
| 2019-01-17 | $70.15 | $71.31 | $69.90 | $70.96 | $61.66 | 76,362 |
| 2019-01-16 | $69.65 | $70.38 | $69.58 | $70.37 | $61.14 | 79,947 |
| 2019-01-15 | $69.10 | $69.15 | $67.93 | $69.15 | $60.08 | 65,341 |
| 2019-01-14 | $69.45 | $71.33 | $68.90 | $69.11 | $60.05 | 45,346 |
| 2019-01-11 | $69.93 | $70.77 | $69.90 | $70.07 | $60.88 | 87,655 |
| 2019-01-10 | $68.92 | $70.50 | $68.89 | $70.27 | $61.06 | 79,460 |
| 2019-01-09 | $69.02 | $69.80 | $68.03 | $69.58 | $60.46 | 74,742 |
| 2019-01-08 | $69.46 | $69.46 | $68.01 | $68.57 | $59.58 | 66,119 |
| 2019-01-07 | $68.11 | $69.42 | $67.28 | $68.66 | $59.66 | 34,388 |
| 2019-01-04 | $66.55 | $68.73 | $66.24 | $68.34 | $59.38 | 81,940 |
| 2019-01-03 | $66.61 | $66.73 | $65.39 | $65.50 | $56.91 | 91,708 |
| 2019-01-02 | $64.73 | $66.98 | $64.66 | $66.83 | $58.07 | 45,201 |
| 2018-12-31 | $66.02 | $66.66 | $64.78 | $65.84 | $57.21 | 112,273 |
| 2018-12-28 | $66.35 | $66.88 | $64.88 | $65.85 | $57.22 | 131,476 |
| 2018-12-27 | $63.76 | $66.09 | $63.76 | $66.03 | $57.37 | 76,267 |
| 2018-12-26 | $62.84 | $65.64 | $62.31 | $65.39 | $56.82 | 116,567 |
| 2018-12-24 | $61.35 | $64.18 | $61.35 | $62.36 | $54.18 | 54,676 |
| 2018-12-21 | $62.29 | $63.49 | $61.54 | $61.91 | $53.79 | 355,657 |
| 2018-12-20 | $61.97 | $63.26 | $61.47 | $62.25 | $54.09 | 151,809 |
| 2018-12-19 | $64.87 | $65.57 | $62.45 | $62.71 | $54.49 | 71,087 |
| 2018-12-18 | $65.36 | $66.29 | $64.61 | $64.74 | $56.25 | 91,005 |
| 2018-12-17 | $66.15 | $66.49 | $64.45 | $64.65 | $56.17 | 173,653 |
| 2018-12-14 | $67.65 | $68.37 | $66.42 | $66.64 | $57.90 | 55,816 |
| 2018-12-13 | $68.78 | $69.32 | $67.18 | $68.26 | $59.31 | 62,296 |
| 2018-12-12 | $68.27 | $69.66 | $67.14 | $68.65 | $59.65 | 68,574 |
| 2018-12-11 | $66.35 | $67.29 | $65.77 | $66.99 | $58.21 | 69,410 |
| 2018-12-10 | $64.80 | $65.40 | $63.88 | $65.08 | $56.55 | 111,268 |
| 2018-12-07 | $65.53 | $67.11 | $64.52 | $65.19 | $56.64 | 64,337 |
| 2018-12-06 | $65.10 | $65.90 | $64.13 | $65.55 | $56.96 | 83,929 |
| 2018-12-04 | $70.03 | $70.06 | $65.88 | $66.15 | $57.48 | 68,220 |
| 2018-12-03 | $72.31 | $72.31 | $70.23 | $70.33 | $61.11 | 60,844 |
| 2018-11-30 | $70.31 | $71.57 | $69.88 | $71.37 | $62.01 | 70,084 |
| 2018-11-29 | $71.63 | $72.13 | $70.56 | $70.56 | $61.31 | 36,288 |
| 2018-11-28 | $70.82 | $72.32 | $69.62 | $72.13 | $62.67 | 45,335 |
| 2018-11-27 | $70.29 | $70.88 | $70.00 | $70.41 | $61.18 | 27,886 |
| 2018-11-26 | $70.39 | $72.31 | $70.36 | $70.93 | $61.30 | 61,978 |
| 2018-11-23 | $69.59 | $71.11 | $69.59 | $70.30 | $60.76 | 20,052 |
| 2018-11-21 | $69.35 | $70.79 | $67.33 | $70.21 | $60.68 | 43,610 |
| 2018-11-20 | $69.21 | $70.13 | $68.37 | $68.72 | $59.39 | 56,156 |
| 2018-11-19 | $71.31 | $71.85 | $69.74 | $70.13 | $60.61 | 60,008 |
| 2018-11-16 | $70.22 | $72.03 | $69.82 | $71.53 | $61.82 | 75,115 |
| 2018-11-15 | $68.38 | $70.74 | $68.38 | $70.53 | $60.96 | 62,710 |
| 2018-11-14 | $70.94 | $71.56 | $69.03 | $69.38 | $59.96 | 65,699 |
| 2018-11-13 | $71.54 | $72.18 | $69.99 | $70.63 | $61.04 | 37,922 |
| 2018-11-12 | $72.43 | $73.01 | $70.74 | $71.20 | $61.54 | 56,481 |
| 2018-11-09 | $72.94 | $73.55 | $72.02 | $72.62 | $62.76 | 56,089 |
| 2018-11-08 | $73.46 | $76.01 | $73.46 | $74.78 | $64.63 | 52,945 |
| 2018-11-07 | $72.52 | $74.35 | $71.83 | $73.91 | $63.88 | 42,811 |
| 2018-11-06 | $70.14 | $72.59 | $69.83 | $72.45 | $62.62 | 85,224 |
| 2018-11-05 | $70.41 | $70.75 | $69.53 | $70.32 | $60.78 | 82,245 |
| 2018-11-02 | $70.26 | $71.13 | $69.43 | $70.35 | $60.80 | 64,621 |
| 2018-11-01 | $69.82 | $70.91 | $69.32 | $69.86 | $60.38 | 60,913 |
| 2018-10-31 | $70.64 | $71.52 | $69.25 | $69.38 | $59.96 | 100,801 |
| 2018-10-30 | $70.08 | $70.45 | $68.93 | $70.04 | $60.53 | 88,072 |
| 2018-10-29 | $69.99 | $70.63 | $69.02 | $69.88 | $60.40 | 97,415 |
| 2018-10-26 | $73.43 | $73.43 | $67.19 | $68.67 | $59.35 | 80,871 |
| 2018-10-25 | $67.45 | $69.40 | $66.12 | $68.57 | $59.26 | 74,154 |
| 2018-10-24 | $69.80 | $70.01 | $66.97 | $66.99 | $57.90 | 76,000 |
| 2018-10-23 | $70.54 | $71.31 | $68.98 | $70.03 | $60.53 | 94,756 |
| 2018-10-22 | $72.60 | $73.70 | $71.56 | $71.81 | $62.06 | 74,272 |
| 2018-10-19 | $71.92 | $73.22 | $71.75 | $72.37 | $62.55 | 58,752 |
| 2018-10-18 | $73.41 | $73.87 | $71.81 | $72.22 | $62.42 | 62,499 |
| 2018-10-17 | $73.02 | $73.73 | $71.92 | $73.58 | $63.59 | 62,434 |
| 2018-10-16 | $71.24 | $73.10 | $70.83 | $72.92 | $63.02 | 78,869 |
| 2018-10-15 | $69.83 | $71.23 | $68.69 | $70.48 | $60.91 | 63,670 |
| 2018-10-12 | $70.80 | $71.01 | $68.33 | $69.67 | $60.21 | 87,890 |
| 2018-10-11 | $71.35 | $72.44 | $69.54 | $69.58 | $60.14 | 74,953 |
| 2018-10-10 | $75.37 | $75.63 | $71.93 | $71.98 | $62.21 | 95,478 |
| 2018-10-09 | $75.41 | $75.72 | $74.78 | $75.01 | $64.83 | 86,168 |
| 2018-10-08 | $75.46 | $75.82 | $74.76 | $75.41 | $65.18 | 36,570 |
| 2018-10-05 | $76.87 | $76.88 | $75.59 | $75.89 | $65.59 | 45,156 |
| 2018-10-04 | $76.33 | $77.19 | $76.00 | $76.55 | $66.16 | 43,643 |
| 2018-10-03 | $75.55 | $76.62 | $75.38 | $76.12 | $65.79 | 31,081 |
| 2018-10-02 | $75.45 | $76.16 | $74.69 | $75.05 | $64.86 | 41,988 |
| 2018-10-01 | $76.73 | $78.11 | $75.41 | $75.68 | $65.41 | 49,863 |
| 2018-09-28 | $74.70 | $76.45 | $74.05 | $76.35 | $65.99 | 128,913 |
| 2018-09-27 | $75.85 | $75.90 | $74.80 | $74.85 | $64.69 | 70,833 |
| 2018-09-26 | $76.90 | $76.90 | $75.50 | $75.60 | $65.34 | 68,931 |
| 2018-09-25 | $77.35 | $77.35 | $76.25 | $76.65 | $66.25 | 58,618 |
| 2018-09-24 | $79.00 | $79.25 | $76.90 | $77.00 | $66.55 | 48,795 |
| 2018-09-21 | $79.50 | $79.85 | $78.35 | $79.10 | $68.36 | 190,182 |
| 2018-09-20 | $77.40 | $79.25 | $77.40 | $79.20 | $68.45 | 101,179 |
| 2018-09-19 | $76.25 | $77.80 | $76.25 | $77.00 | $66.55 | 62,932 |
| 2018-09-18 | $76.45 | $76.70 | $75.80 | $76.35 | $65.99 | 47,385 |
| 2018-09-17 | $76.85 | $78.05 | $75.60 | $76.25 | $65.90 | 46,342 |
| 2018-09-14 | $75.20 | $77.40 | $75.10 | $77.00 | $66.55 | 55,545 |
| 2018-09-13 | $73.50 | $75.55 | $73.50 | $75.20 | $64.99 | 51,602 |
| 2018-09-12 | $75.00 | $75.10 | $73.05 | $73.10 | $63.18 | 72,722 |
| 2018-09-11 | $73.25 | $75.75 | $73.25 | $75.25 | $65.04 | 40,243 |
| 2018-09-10 | $74.70 | $74.85 | $74.05 | $74.40 | $64.30 | 36,835 |
| 2018-09-07 | $74.95 | $75.05 | $74.05 | $74.25 | $64.17 | 50,185 |
| 2018-09-06 | $75.95 | $76.10 | $74.95 | $75.15 | $64.95 | 43,890 |
| 2018-09-05 | $75.45 | $76.10 | $74.90 | $76.00 | $65.69 | 51,903 |
| 2018-09-04 | $77.00 | $77.25 | $75.00 | $75.50 | $65.25 | 74,924 |
| 2018-08-31 | $77.85 | $77.85 | $76.65 | $77.00 | $66.55 | 52,014 |
| 2018-08-30 | $78.05 | $79.10 | $77.58 | $77.85 | $67.28 | 44,691 |
| 2018-08-29 | $78.40 | $78.65 | $77.80 | $78.10 | $67.50 | 38,100 |
| 2018-08-28 | $78.25 | $78.70 | $77.90 | $78.35 | $67.72 | 35,062 |
| 2018-08-27 | $78.20 | $79.35 | $77.95 | $78.15 | $67.54 | 39,135 |
| 2018-08-24 | $78.40 | $78.60 | $77.90 | $78.00 | $67.41 | 30,993 |
| 2018-08-23 | $77.90 | $78.40 | $77.55 | $78.05 | $67.46 | 42,925 |
| 2018-08-22 | $79.90 | $80.70 | $77.85 | $78.29 | $67.34 | 69,949 |
| 2018-08-21 | $78.45 | $80.60 | $78.30 | $79.90 | $68.73 | 109,811 |
| 2018-08-20 | $77.90 | $79.00 | $77.90 | $78.40 | $67.44 | 67,263 |
| 2018-08-17 | $76.75 | $78.30 | $76.70 | $77.75 | $66.88 | 67,988 |
| 2018-08-16 | $76.45 | $77.20 | $76.30 | $77.15 | $66.36 | 37,740 |
| 2018-08-15 | $76.95 | $77.65 | $75.85 | $76.05 | $65.41 | 51,692 |
| 2018-08-14 | $76.45 | $78.35 | $76.43 | $77.35 | $66.53 | 48,514 |
| 2018-08-13 | $76.95 | $77.45 | $76.10 | $76.15 | $65.50 | 47,552 |
| 2018-08-10 | $75.95 | $77.05 | $75.00 | $76.90 | $66.15 | 50,191 |
| 2018-08-09 | $76.95 | $77.10 | $76.15 | $76.45 | $65.76 | 50,577 |
| 2018-08-08 | $77.00 | $77.15 | $75.85 | $76.85 | $66.10 | 44,902 |
| 2018-08-07 | $77.05 | $78.95 | $76.80 | $76.90 | $66.15 | 50,210 |
| 2018-08-06 | $75.95 | $77.30 | $75.45 | $76.80 | $66.06 | 38,092 |
| 2018-08-03 | $77.35 | $77.60 | $75.30 | $75.95 | $65.33 | 76,250 |
| 2018-08-02 | $76.80 | $78.10 | $76.80 | $77.50 | $66.66 | 74,353 |
| 2018-08-01 | $77.30 | $78.10 | $76.55 | $77.45 | $66.62 | 59,120 |
| 2018-07-31 | $77.50 | $78.25 | $76.70 | $77.35 | $66.53 | 133,308 |
| 2018-07-30 | $76.85 | $78.05 | $76.20 | $77.10 | $66.32 | 165,190 |
| 2018-07-27 | $74.15 | $77.90 | $72.60 | $77.15 | $66.36 | 127,833 |
| 2018-07-26 | $76.45 | $77.55 | $75.10 | $76.05 | $65.41 | 95,235 |
| 2018-07-25 | $77.00 | $77.65 | $75.90 | $76.55 | $65.84 | 43,021 |
| 2018-07-24 | $77.40 | $78.05 | $76.90 | $77.15 | $66.36 | 87,296 |
| 2018-07-23 | $76.10 | $77.75 | $76.05 | $76.95 | $66.19 | 47,182 |
| 2018-07-20 | $76.15 | $76.65 | $75.75 | $76.30 | $65.63 | 43,331 |
| 2018-07-19 | $76.65 | $76.68 | $75.70 | $76.30 | $65.63 | 43,061 |
| 2018-07-18 | $75.55 | $77.35 | $75.50 | $76.90 | $66.15 | 129,510 |
| 2018-07-17 | $75.35 | $76.10 | $75.35 | $75.55 | $64.98 | 58,822 |
| 2018-07-16 | $75.60 | $76.30 | $75.35 | $75.70 | $65.11 | 69,682 |
| 2018-07-13 | $75.70 | $76.45 | $75.40 | $75.85 | $65.24 | 82,411 |
| 2018-07-12 | $77.50 | $77.50 | $75.60 | $76.15 | $65.50 | 71,378 |
| 2018-07-11 | $77.75 | $78.25 | $76.90 | $77.40 | $66.58 | 53,960 |
| 2018-07-10 | $79.50 | $79.55 | $78.10 | $78.10 | $67.18 | 46,292 |
| 2018-07-09 | $77.65 | $79.35 | $77.65 | $79.20 | $68.12 | 37,007 |
| 2018-07-06 | $76.35 | $77.45 | $76.30 | $77.15 | $66.36 | 36,642 |
| 2018-07-05 | $77.05 | $77.40 | $76.15 | $76.35 | $65.67 | 49,881 |
| 2018-07-03 | $77.38 | $78.05 | $76.25 | $76.40 | $65.72 | 37,147 |
| 2018-07-02 | $76.40 | $77.80 | $76.40 | $77.45 | $66.62 | 53,414 |
| 2018-06-29 | $76.95 | $77.60 | $76.80 | $76.85 | $66.10 | 65,645 |
| 2018-06-28 | $75.95 | $77.45 | $75.55 | $76.55 | $65.84 | 84,540 |
| 2018-06-27 | $78.10 | $78.10 | $75.80 | $75.85 | $65.24 | 61,083 |
| 2018-06-26 | $77.80 | $78.40 | $76.90 | $77.75 | $66.88 | 70,926 |
| 2018-06-25 | $79.55 | $79.55 | $76.85 | $77.60 | $66.75 | 104,720 |
| 2018-06-22 | $80.30 | $81.05 | $79.20 | $79.95 | $68.77 | 121,510 |
| 2018-06-21 | $81.15 | $81.85 | $79.40 | $79.60 | $68.47 | 77,201 |
| 2018-06-20 | $80.80 | $81.85 | $80.50 | $81.25 | $69.89 | 57,023 |
| 2018-06-19 | $80.00 | $80.90 | $79.65 | $80.45 | $69.20 | 104,307 |
| 2018-06-18 | $79.95 | $81.00 | $79.50 | $80.90 | $69.59 | 93,006 |
| 2018-06-15 | $80.45 | $81.30 | $80.00 | $80.10 | $68.90 | 159,133 |
| 2018-06-14 | $80.70 | $81.15 | $80.03 | $81.00 | $69.67 | 126,787 |
| 2018-06-13 | $80.05 | $80.75 | $79.95 | $80.15 | $68.94 | 71,685 |
| 2018-06-12 | $81.00 | $81.10 | $79.95 | $80.10 | $68.90 | 62,677 |
| 2018-06-11 | $79.80 | $81.25 | $79.50 | $80.70 | $69.41 | 132,705 |
| 2018-06-08 | $79.50 | $80.70 | $79.45 | $79.70 | $68.55 | 91,398 |
| 2018-06-07 | $78.65 | $80.15 | $78.08 | $79.80 | $68.64 | 90,583 |
| 2018-06-06 | $77.85 | $78.35 | $77.50 | $78.20 | $67.26 | 60,703 |
| 2018-06-05 | $75.55 | $77.85 | $75.50 | $77.65 | $66.79 | 76,470 |
| 2018-06-04 | $75.35 | $76.40 | $74.75 | $75.95 | $65.33 | 143,636 |
| 2018-06-01 | $75.65 | $76.05 | $74.60 | $74.85 | $64.38 | 66,880 |
| 2018-05-31 | $75.55 | $75.95 | $74.70 | $74.80 | $64.34 | 54,957 |
| 2018-05-30 | $75.25 | $76.10 | $74.90 | $75.80 | $65.20 | 110,825 |
| 2018-05-29 | $73.65 | $75.25 | $73.63 | $74.40 | $64.00 | 163,547 |
| 2018-05-25 | $74.95 | $75.55 | $74.20 | $74.55 | $64.12 | 121,433 |
| 2018-05-24 | $76.25 | $76.25 | $74.40 | $75.20 | $64.68 | 79,686 |
| 2018-05-23 | $76.55 | $77.10 | $76.25 | $76.80 | $65.73 | 67,032 |
| 2018-05-22 | $77.25 | $78.00 | $77.10 | $77.10 | $65.99 | 59,242 |
| 2018-05-21 | $77.45 | $77.80 | $77.10 | $77.25 | $66.12 | 50,170 |
| 2018-05-18 | $77.20 | $77.40 | $76.65 | $77.05 | $65.95 | 133,636 |
| 2018-05-17 | $76.10 | $77.60 | $76.10 | $77.25 | $66.12 | 59,867 |
| 2018-05-16 | $77.00 | $77.00 | $75.75 | $76.10 | $65.13 | 133,656 |
| 2018-05-15 | $75.45 | $77.00 | $75.20 | $76.85 | $65.77 | 131,447 |
| 2018-05-14 | $75.65 | $76.05 | $75.10 | $75.80 | $64.88 | 67,778 |
| 2018-05-11 | $74.90 | $76.30 | $74.75 | $75.50 | $64.62 | 109,217 |
| 2018-05-10 | $74.55 | $75.85 | $74.55 | $75.50 | $64.62 | 62,721 |
| 2018-05-09 | $73.80 | $75.24 | $73.70 | $74.40 | $63.68 | 194,761 |
| 2018-05-08 | $72.95 | $74.15 | $72.95 | $73.60 | $62.99 | 78,880 |
| 2018-05-07 | $72.05 | $73.15 | $71.75 | $73.00 | $62.48 | 106,049 |
| 2018-05-04 | $70.15 | $72.25 | $70.15 | $72.15 | $61.75 | 115,470 |
| 2018-05-03 | $70.05 | $70.90 | $69.75 | $70.75 | $60.55 | 164,193 |
| 2018-05-02 | $69.45 | $70.65 | $68.50 | $70.55 | $60.38 | 189,608 |
| 2018-05-01 | $69.20 | $70.15 | $67.75 | $69.80 | $59.74 | 208,546 |
| 2018-04-30 | $72.80 | $72.80 | $69.45 | $70.05 | $59.95 | 404,731 |
| 2018-04-27 | $79.40 | $81.35 | $75.40 | $75.45 | $64.58 | 177,738 |
| 2018-04-26 | $82.80 | $84.80 | $82.48 | $84.40 | $72.24 | 90,785 |
| 2018-04-25 | $82.70 | $83.40 | $81.70 | $82.45 | $70.57 | 74,796 |
| 2018-04-24 | $83.60 | $83.90 | $82.15 | $82.65 | $70.74 | 40,017 |
| 2018-04-23 | $84.45 | $85.00 | $83.00 | $83.35 | $71.34 | 53,804 |
| 2018-04-20 | $85.25 | $85.25 | $83.10 | $83.55 | $71.51 | 69,777 |
| 2018-04-19 | $84.00 | $85.80 | $83.70 | $85.35 | $73.05 | 110,147 |
| 2018-04-18 | $83.85 | $84.50 | $83.50 | $83.70 | $71.64 | 75,364 |
| 2018-04-17 | $83.25 | $84.05 | $82.75 | $83.80 | $71.72 | 66,467 |
| 2018-04-16 | $81.80 | $82.75 | $81.45 | $82.45 | $70.57 | 58,777 |
| 2018-04-13 | $82.55 | $82.55 | $80.55 | $80.80 | $69.16 | 76,867 |
| 2018-04-12 | $81.75 | $82.55 | $81.15 | $81.85 | $70.05 | 59,209 |
| 2018-04-11 | $79.85 | $81.35 | $79.85 | $80.90 | $69.24 | 83,113 |
| 2018-04-10 | $80.85 | $81.10 | $78.78 | $80.45 | $68.86 | 102,682 |
| 2018-04-09 | $79.35 | $80.50 | $78.40 | $79.55 | $68.09 | 201,355 |
| 2018-04-06 | $83.55 | $84.05 | $78.55 | $78.95 | $67.57 | 275,951 |
| 2018-04-05 | $83.45 | $85.30 | $82.15 | $85.10 | $72.84 | 130,214 |
| 2018-04-04 | $80.75 | $83.40 | $80.75 | $82.65 | $70.74 | 110,519 |
| 2018-04-03 | $82.20 | $82.90 | $81.30 | $82.30 | $70.44 | 93,764 |
| 2018-04-02 | $82.95 | $83.70 | $80.95 | $81.69 | $69.92 | 124,461 |
| 2018-03-29 | $81.40 | $83.20 | $81.25 | $83.05 | $71.08 | 161,692 |
| 2018-03-28 | $80.85 | $81.55 | $79.95 | $80.55 | $68.94 | 92,294 |
| 2018-03-27 | $84.40 | $85.25 | $80.65 | $81.10 | $69.41 | 90,419 |
| 2018-03-26 | $81.65 | $84.10 | $81.50 | $83.85 | $71.77 | 110,716 |
| 2018-03-23 | $84.65 | $84.78 | $79.85 | $80.20 | $68.64 | 125,559 |
| 2018-03-22 | $84.90 | $86.25 | $84.01 | $84.90 | $72.66 | 212,978 |
| 2018-03-21 | $85.50 | $86.40 | $84.75 | $86.00 | $73.61 | 190,178 |
| 2018-03-20 | $85.30 | $86.50 | $84.88 | $85.60 | $73.26 | 56,983 |
| 2018-03-19 | $87.45 | $87.60 | $84.00 | $85.30 | $73.01 | 77,441 |
| 2018-03-16 | $86.55 | $87.85 | $86.10 | $87.50 | $74.89 | 181,250 |
| 2018-03-15 | $88.20 | $88.50 | $86.05 | $86.25 | $73.82 | 124,275 |
| 2018-03-14 | $88.00 | $88.45 | $87.15 | $87.90 | $75.23 | 63,283 |
| 2018-03-13 | $88.20 | $89.88 | $87.60 | $87.85 | $75.19 | 97,070 |
| 2018-03-12 | $89.25 | $89.75 | $86.85 | $88.10 | $75.40 | 224,268 |
| 2018-03-09 | $86.50 | $89.05 | $86.40 | $88.85 | $76.05 | 87,324 |
| 2018-03-08 | $86.75 | $87.00 | $85.20 | $86.00 | $73.61 | 120,136 |
| 2018-03-07 | $86.95 | $88.10 | $86.65 | $86.65 | $74.16 | 101,092 |
| 2018-03-06 | $87.45 | $89.25 | $86.75 | $87.90 | $75.23 | 208,692 |
| 2018-03-05 | $85.15 | $88.00 | $84.90 | $87.00 | $74.46 | 119,572 |
| 2018-03-02 | $84.10 | $85.90 | $82.95 | $85.70 | $73.35 | 166,623 |
| 2018-03-01 | $83.30 | $85.55 | $82.80 | $85.00 | $72.75 | 125,775 |
| 2018-02-28 | $86.70 | $86.70 | $83.40 | $83.50 | $71.47 | 152,052 |
| 2018-02-27 | $88.35 | $89.10 | $86.60 | $86.60 | $74.12 | 115,661 |
| 2018-02-26 | $86.35 | $89.85 | $86.35 | $88.50 | $75.75 | 243,070 |
| 2018-02-23 | $85.90 | $87.25 | $85.30 | $86.20 | $73.78 | 137,026 |
| 2018-02-22 | $89.00 | $89.95 | $86.75 | $87.10 | $72.86 | 247,572 |
| 2018-02-21 | $90.00 | $92.40 | $89.70 | $89.80 | $75.12 | 113,819 |
| 2018-02-20 | $89.25 | $91.30 | $89.25 | $89.80 | $75.12 | 105,825 |
| 2018-02-16 | $89.50 | $90.85 | $89.10 | $89.40 | $74.78 | 82,017 |
| 2018-02-15 | $91.85 | $92.30 | $89.10 | $90.00 | $75.29 | 62,070 |
| 2018-02-14 | $88.40 | $91.25 | $88.40 | $91.15 | $76.25 | 61,395 |
| 2018-02-13 | $87.90 | $89.30 | $87.45 | $89.00 | $74.45 | 73,367 |
| 2018-02-12 | $88.10 | $89.40 | $86.93 | $88.20 | $73.78 | 62,329 |
| 2018-02-09 | $87.45 | $88.40 | $83.80 | $87.75 | $73.40 | 141,467 |
| 2018-02-08 | $90.30 | $90.56 | $86.90 | $87.00 | $72.78 | 97,247 |
| 2018-02-07 | $90.05 | $91.45 | $89.55 | $89.85 | $75.16 | 95,958 |
| 2018-02-06 | $87.45 | $91.60 | $86.72 | $90.25 | $75.50 | 142,948 |
| 2018-02-05 | $90.00 | $92.43 | $88.50 | $90.00 | $75.29 | 283,746 |
| 2018-02-02 | $99.80 | $99.80 | $91.05 | $92.20 | $77.13 | 267,731 |
| 2018-02-01 | $95.40 | $99.70 | $90.60 | $99.70 | $83.40 | 167,866 |
| 2018-01-31 | $91.85 | $92.45 | $90.45 | $92.30 | $77.21 | 99,493 |
| 2018-01-30 | $91.00 | $91.85 | $91.00 | $91.60 | $76.63 | 96,198 |
| 2018-01-29 | $92.50 | $92.95 | $91.78 | $91.95 | $76.92 | 59,499 |
| 2018-01-26 | $92.85 | $93.35 | $91.10 | $92.55 | $77.42 | 40,894 |
| 2018-01-25 | $92.55 | $93.03 | $91.65 | $92.60 | $77.46 | 65,799 |
| 2018-01-24 | $93.30 | $93.30 | $90.40 | $92.05 | $77.00 | 103,617 |
| 2018-01-23 | $91.90 | $93.60 | $91.90 | $92.50 | $77.38 | 122,947 |
| 2018-01-22 | $93.20 | $93.20 | $91.75 | $92.25 | $77.17 | 60,284 |
| 2018-01-19 | $91.35 | $93.50 | $91.35 | $93.40 | $78.13 | 113,985 |
| 2018-01-18 | $91.50 | $93.15 | $90.90 | $91.35 | $76.42 | 84,800 |
| 2018-01-17 | $91.70 | $92.65 | $90.30 | $92.00 | $76.96 | 99,810 |
| 2018-01-16 | $92.50 | $93.50 | $90.70 | $91.40 | $76.46 | 86,178 |
| 2018-01-12 | $91.20 | $92.30 | $90.80 | $91.90 | $76.88 | 64,978 |
| 2018-01-11 | $90.15 | $91.40 | $89.40 | $90.85 | $76.00 | 99,097 |
| 2018-01-10 | $88.50 | $90.50 | $88.50 | $89.95 | $75.25 | 61,992 |
| 2018-01-09 | $88.45 | $89.18 | $87.60 | $88.25 | $73.82 | 105,524 |
| 2018-01-08 | $88.35 | $88.50 | $87.80 | $88.10 | $73.70 | 58,617 |
| 2018-01-05 | $88.85 | $88.90 | $87.40 | $88.30 | $73.86 | 90,979 |
| 2018-01-04 | $87.05 | $89.05 | $85.85 | $88.40 | $73.95 | 96,851 |
| 2018-01-03 | $85.90 | $87.35 | $85.55 | $86.40 | $72.28 | 68,076 |
| 2018-01-02 | $86.65 | $86.65 | $84.80 | $85.80 | $71.77 | 71,856 |
| 2017-12-29 | $86.50 | $87.05 | $85.93 | $86.25 | $72.15 | 79,104 |
| 2017-12-28 | $87.10 | $87.30 | $86.00 | $86.40 | $72.28 | 45,392 |
| 2017-12-27 | $85.60 | $87.45 | $85.35 | $86.85 | $72.65 | 96,230 |
| 2017-12-26 | $84.95 | $86.00 | $84.95 | $85.71 | $71.70 | 62,802 |
| 2017-12-22 | $84.15 | $85.23 | $83.29 | $85.15 | $71.23 | 73,353 |
| 2017-12-21 | $81.45 | $83.80 | $80.55 | $83.70 | $70.02 | 125,361 |
| 2017-12-20 | $81.00 | $81.85 | $80.00 | $81.25 | $67.97 | 96,739 |
| 2017-12-19 | $81.50 | $81.55 | $80.22 | $80.70 | $67.51 | 87,099 |
| 2017-12-18 | $80.15 | $82.56 | $80.15 | $81.20 | $67.93 | 134,976 |
| 2017-12-15 | $78.60 | $79.85 | $78.47 | $79.10 | $66.17 | 220,873 |
| 2017-12-14 | $79.75 | $80.15 | $77.40 | $78.05 | $65.29 | 100,424 |
| 2017-12-13 | $77.55 | $80.20 | $77.38 | $79.40 | $66.42 | 138,380 |
| 2017-12-12 | $77.80 | $78.35 | $77.27 | $77.80 | $65.08 | 74,502 |
| 2017-12-11 | $77.00 | $77.63 | $77.00 | $77.50 | $64.83 | 82,772 |
| 2017-12-08 | $77.75 | $77.77 | $75.80 | $76.85 | $64.29 | 50,262 |
| 2017-12-07 | $76.35 | $77.95 | $76.33 | $77.10 | $64.50 | 67,318 |
| 2017-12-06 | $76.45 | $77.35 | $76.30 | $76.70 | $64.16 | 52,784 |
| 2017-12-05 | $77.40 | $77.90 | $76.35 | $76.70 | $64.16 | 79,246 |
| 2017-12-04 | $78.30 | $79.50 | $76.90 | $78.10 | $65.33 | 83,164 |
| 2017-12-01 | $78.80 | $78.80 | $74.60 | $76.70 | $64.16 | 179,849 |
| 2017-11-30 | $79.85 | $79.90 | $78.10 | $78.55 | $65.71 | 165,214 |
| 2017-11-29 | $79.70 | $80.80 | $78.70 | $79.45 | $66.46 | 87,781 |
| 2017-11-28 | $76.45 | $79.90 | $75.80 | $79.75 | $66.71 | 116,316 |
| 2017-11-27 | $77.05 | $77.65 | $76.30 | $76.65 | $63.87 | 127,735 |
| 2017-11-24 | $77.35 | $78.65 | $76.70 | $77.05 | $64.20 | 81,960 |
| 2017-11-22 | $77.10 | $77.38 | $76.30 | $76.80 | $63.99 | 62,019 |
| 2017-11-21 | $76.70 | $77.40 | $76.15 | $76.95 | $64.12 | 77,871 |
| 2017-11-20 | $74.85 | $76.40 | $74.30 | $76.15 | $63.45 | 71,387 |
| 2017-11-17 | $74.70 | $75.60 | $74.03 | $74.65 | $62.20 | 78,681 |
| 2017-11-16 | $72.65 | $75.83 | $72.60 | $75.20 | $62.66 | 149,627 |
| 2017-11-15 | $71.50 | $73.20 | $71.10 | $72.05 | $60.04 | 97,332 |
| 2017-11-14 | $70.70 | $71.95 | $70.10 | $71.80 | $59.83 | 89,349 |
| 2017-11-13 | $71.85 | $72.40 | $70.55 | $71.40 | $59.49 | 108,821 |
| 2017-11-10 | $71.05 | $72.60 | $70.00 | $72.15 | $60.12 | 85,165 |
| 2017-11-09 | $69.85 | $71.10 | $69.35 | $71.05 | $59.20 | 81,208 |
| 2017-11-08 | $69.40 | $70.40 | $69.20 | $69.90 | $58.24 | 76,986 |
| 2017-11-07 | $71.50 | $72.00 | $69.60 | $69.85 | $58.20 | 176,691 |
| 2017-11-06 | $71.35 | $72.50 | $71.35 | $71.65 | $59.70 | 162,765 |
| 2017-11-03 | $72.35 | $72.93 | $71.50 | $71.75 | $59.79 | 111,124 |
| 2017-11-02 | $72.20 | $73.40 | $71.14 | $72.45 | $60.37 | 76,575 |
| 2017-11-01 | $73.10 | $73.55 | $71.80 | $72.45 | $60.37 | 133,032 |
| 2017-10-31 | $70.70 | $73.75 | $70.60 | $73.10 | $60.91 | 172,076 |
| 2017-10-30 | $68.55 | $70.55 | $68.08 | $70.40 | $58.66 | 192,534 |
| 2017-10-27 | $65.40 | $66.40 | $64.05 | $66.30 | $55.24 | 140,046 |
| 2017-10-26 | $62.70 | $65.65 | $62.70 | $65.25 | $54.37 | 223,829 |
| 2017-10-25 | $62.70 | $63.45 | $62.45 | $62.55 | $52.12 | 147,835 |
| 2017-10-24 | $62.40 | $63.05 | $62.05 | $62.55 | $52.12 | 87,829 |
| 2017-10-23 | $62.80 | $62.80 | $62.03 | $62.20 | $51.83 | 71,555 |
| 2017-10-20 | $63.50 | $63.95 | $62.95 | $63.00 | $52.50 | 77,305 |
| 2017-10-19 | $62.10 | $63.00 | $61.65 | $62.95 | $52.45 | 134,136 |
| 2017-10-18 | $60.75 | $62.30 | $60.75 | $62.10 | $51.75 | 92,214 |
| 2017-10-17 | $60.80 | $61.00 | $59.95 | $60.60 | $50.50 | 71,069 |
| 2017-10-16 | $60.80 | $60.85 | $59.97 | $60.40 | $50.33 | 34,353 |
| 2017-10-13 | $59.90 | $60.58 | $59.65 | $60.30 | $50.25 | 57,764 |
| 2017-10-12 | $60.60 | $60.75 | $59.80 | $59.80 | $49.83 | 49,313 |
| 2017-10-11 | $60.05 | $60.95 | $59.60 | $60.45 | $50.37 | 69,682 |
| 2017-10-10 | $60.00 | $60.35 | $59.80 | $60.05 | $50.04 | 62,830 |
| 2017-10-09 | $60.30 | $60.40 | $59.25 | $59.75 | $49.79 | 42,628 |
| 2017-10-06 | $60.05 | $60.48 | $59.75 | $60.30 | $50.25 | 62,535 |
| 2017-10-05 | $60.45 | $61.10 | $59.90 | $60.05 | $50.04 | 72,732 |
| 2017-10-04 | $60.85 | $60.90 | $59.20 | $60.35 | $50.29 | 55,326 |
| 2017-10-03 | $60.60 | $61.05 | $59.75 | $61.00 | $50.83 | 61,044 |
| 2017-10-02 | $59.55 | $60.35 | $59.28 | $60.30 | $50.25 | 75,180 |
| 2017-09-29 | $58.55 | $59.70 | $58.55 | $59.35 | $49.45 | 52,724 |
| 2017-09-28 | $57.85 | $58.85 | $57.80 | $58.75 | $48.95 | 80,532 |
| 2017-09-27 | $57.65 | $59.00 | $57.65 | $58.65 | $48.87 | 74,428 |
| 2017-09-26 | $57.05 | $57.55 | $56.71 | $57.10 | $47.58 | 58,826 |
| 2017-09-25 | $56.65 | $57.55 | $56.35 | $56.60 | $47.16 | 42,752 |
| 2017-09-22 | $55.75 | $57.20 | $55.65 | $56.85 | $47.37 | 53,540 |
| 2017-09-21 | $55.10 | $56.10 | $54.80 | $55.85 | $46.54 | 66,650 |
| 2017-09-20 | $54.80 | $55.38 | $54.00 | $55.05 | $45.87 | 127,831 |
| 2017-09-19 | $55.85 | $55.85 | $54.70 | $54.85 | $45.70 | 85,664 |
| 2017-09-18 | $55.35 | $56.10 | $54.65 | $55.70 | $46.41 | 53,207 |
| 2017-09-15 | $55.35 | $55.70 | $54.85 | $55.10 | $45.91 | 108,764 |
| 2017-09-14 | $55.30 | $55.35 | $54.85 | $55.35 | $46.12 | 37,528 |
| 2017-09-13 | $55.10 | $55.43 | $54.50 | $55.35 | $46.12 | 30,716 |
| 2017-09-12 | $54.75 | $55.60 | $54.55 | $55.20 | $46.00 | 22,973 |
| 2017-09-11 | $54.30 | $55.05 | $54.25 | $54.50 | $45.41 | 42,760 |
| 2017-09-08 | $53.10 | $53.90 | $52.85 | $53.60 | $44.66 | 43,553 |
| 2017-09-07 | $53.55 | $53.60 | $52.75 | $53.00 | $44.16 | 57,142 |
| 2017-09-06 | $54.25 | $54.52 | $53.00 | $53.60 | $44.66 | 52,139 |
| 2017-09-05 | $56.00 | $56.00 | $53.90 | $53.90 | $44.91 | 60,108 |
| 2017-09-01 | $55.45 | $56.35 | $55.45 | $56.25 | $46.87 | 27,815 |
| 2017-08-31 | $55.60 | $56.15 | $55.25 | $55.45 | $46.20 | 48,397 |
| 2017-08-30 | $54.80 | $55.75 | $54.80 | $55.35 | $46.12 | 47,412 |
| 2017-08-29 | $55.20 | $55.28 | $54.60 | $54.85 | $45.70 | 55,433 |
| 2017-08-28 | $55.50 | $55.80 | $55.30 | $55.75 | $46.45 | 46,215 |
| 2017-08-25 | $55.80 | $56.09 | $55.50 | $55.50 | $46.25 | 28,807 |
| 2017-08-24 | $55.75 | $56.40 | $55.25 | $55.74 | $46.45 | 53,319 |
| 2017-08-23 | $55.20 | $55.97 | $55.20 | $55.65 | $46.11 | 44,815 |
| 2017-08-22 | $55.25 | $56.35 | $55.15 | $55.85 | $46.28 | 43,895 |
| 2017-08-21 | $54.85 | $55.28 | $54.40 | $54.90 | $45.49 | 63,984 |
| 2017-08-18 | $55.00 | $55.60 | $54.30 | $54.95 | $45.53 | 104,049 |
| 2017-08-17 | $56.20 | $56.20 | $54.90 | $55.05 | $45.62 | 92,619 |
| 2017-08-16 | $58.15 | $58.15 | $56.40 | $56.60 | $46.90 | 95,167 |
| 2017-08-15 | $59.45 | $59.46 | $57.65 | $57.75 | $47.85 | 55,734 |
| 2017-08-14 | $58.90 | $59.65 | $58.80 | $59.20 | $49.05 | 52,619 |
| 2017-08-11 | $59.55 | $59.55 | $57.25 | $58.25 | $48.27 | 67,713 |
| 2017-08-10 | $57.50 | $58.00 | $56.50 | $57.20 | $47.40 | 91,955 |
| 2017-08-09 | $59.25 | $59.45 | $57.75 | $58.00 | $48.06 | 98,703 |
| 2017-08-08 | $63.15 | $63.30 | $59.65 | $59.70 | $49.47 | 132,029 |
| 2017-08-07 | $63.80 | $64.25 | $62.83 | $63.30 | $52.45 | 66,013 |
| 2017-08-04 | $63.10 | $64.10 | $62.70 | $63.85 | $52.91 | 146,039 |
| 2017-08-03 | $63.10 | $63.10 | $62.20 | $62.50 | $51.79 | 72,050 |
| 2017-08-02 | $63.90 | $63.90 | $62.30 | $63.35 | $52.49 | 42,238 |
| 2017-08-01 | $63.05 | $64.30 | $62.45 | $63.60 | $52.70 | 57,436 |
| 2017-07-31 | $63.35 | $64.10 | $62.15 | $62.40 | $51.71 | 94,463 |
| 2017-07-28 | $64.20 | $65.00 | $63.00 | $63.30 | $52.45 | 53,117 |
| 2017-07-27 | $64.75 | $65.60 | $64.15 | $64.45 | $53.40 | 78,018 |
| 2017-07-26 | $65.05 | $65.85 | $64.05 | $64.20 | $53.20 | 100,388 |
| 2017-07-25 | $64.85 | $65.70 | $64.40 | $64.95 | $53.82 | 86,049 |
| 2017-07-24 | $64.95 | $64.95 | $63.65 | $64.15 | $53.16 | 37,343 |
| 2017-07-21 | $65.40 | $65.60 | $64.55 | $64.90 | $53.78 | 112,375 |
| 2017-07-20 | $64.95 | $65.25 | $64.30 | $64.80 | $53.69 | 40,491 |
| 2017-07-19 | $64.85 | $65.60 | $64.50 | $64.70 | $53.61 | 51,870 |
| 2017-07-18 | $64.25 | $64.70 | $63.25 | $64.45 | $53.40 | 34,184 |
| 2017-07-17 | $64.05 | $64.70 | $63.60 | $64.55 | $53.49 | 51,749 |
| 2017-07-14 | $63.45 | $64.25 | $63.05 | $64.00 | $53.03 | 40,122 |
| 2017-07-13 | $64.00 | $64.35 | $62.55 | $64.30 | $53.28 | 57,932 |
| 2017-07-12 | $62.45 | $64.15 | $62.45 | $64.00 | $53.03 | 71,602 |
| 2017-07-11 | $63.20 | $63.30 | $61.45 | $62.30 | $51.62 | 60,672 |
| 2017-07-10 | $61.70 | $63.35 | $61.35 | $63.25 | $52.41 | 68,512 |
| 2017-07-07 | $62.00 | $62.65 | $61.50 | $61.70 | $51.13 | 46,606 |
| 2017-07-06 | $61.80 | $62.10 | $61.00 | $61.50 | $50.96 | 48,111 |
| 2017-07-05 | $61.50 | $62.10 | $60.15 | $62.00 | $51.37 | 92,632 |
| 2017-07-03 | $60.25 | $61.75 | $60.15 | $61.60 | $51.04 | 47,611 |
| 2017-06-30 | $60.20 | $60.68 | $59.15 | $59.95 | $49.68 | 66,091 |
| 2017-06-29 | $61.15 | $61.15 | $59.25 | $60.15 | $49.84 | 63,912 |
| 2017-06-28 | $59.70 | $60.55 | $59.70 | $60.15 | $49.84 | 77,956 |
| 2017-06-27 | $58.70 | $59.70 | $58.00 | $59.30 | $49.14 | 94,761 |
| 2017-06-26 | $57.45 | $58.55 | $56.55 | $58.50 | $48.47 | 69,846 |
| 2017-06-23 | $58.10 | $58.10 | $56.95 | $57.25 | $47.44 | 134,405 |
| 2017-06-22 | $59.30 | $59.35 | $57.35 | $57.65 | $47.77 | 97,585 |
| 2017-06-21 | $60.95 | $60.95 | $59.12 | $59.40 | $49.22 | 84,762 |
| 2017-06-20 | $61.95 | $62.00 | $60.70 | $60.75 | $50.34 | 37,643 |
| 2017-06-19 | $62.00 | $62.50 | $61.55 | $62.10 | $51.46 | 55,066 |
| 2017-06-16 | $61.00 | $61.92 | $61.00 | $61.35 | $50.84 | 113,688 |
| 2017-06-15 | $61.50 | $62.50 | $61.35 | $61.80 | $51.21 | 62,626 |
| 2017-06-14 | $63.35 | $63.50 | $61.85 | $62.00 | $51.37 | 114,212 |
| 2017-06-13 | $63.40 | $63.80 | $62.40 | $63.55 | $52.66 | 38,970 |
| 2017-06-12 | $62.85 | $64.45 | $61.75 | $62.90 | $52.12 | 61,274 |
| 2017-06-09 | $61.85 | $63.85 | $61.00 | $62.75 | $52.00 | 87,787 |
| 2017-06-08 | $60.40 | $62.40 | $59.95 | $61.30 | $50.79 | 52,274 |
| 2017-06-07 | $59.64 | $60.90 | $59.64 | $60.40 | $50.05 | 32,002 |
| 2017-06-06 | $59.75 | $60.15 | $58.75 | $60.05 | $49.76 | 40,005 |
| 2017-06-05 | $59.90 | $60.59 | $59.80 | $60.20 | $49.88 | 51,592 |
| 2017-06-02 | $59.25 | $60.80 | $59.15 | $60.00 | $49.72 | 81,030 |
| 2017-06-01 | $59.05 | $59.65 | $58.05 | $59.55 | $49.34 | 70,346 |
| 2017-05-31 | $59.15 | $59.15 | $57.65 | $58.65 | $48.60 | 76,867 |
| 2017-05-30 | $59.05 | $59.05 | $58.35 | $58.75 | $48.68 | 68,835 |
| 2017-05-26 | $59.70 | $59.85 | $58.90 | $59.20 | $49.05 | 68,130 |
| 2017-05-25 | $59.50 | $60.05 | $59.25 | $59.70 | $49.47 | 63,971 |
| 2017-05-24 | $60.05 | $60.50 | $58.70 | $59.00 | $48.89 | 87,429 |
| 2017-05-23 | $59.95 | $61.10 | $59.40 | $60.65 | $49.99 | 94,092 |
| 2017-05-22 | $58.55 | $60.40 | $58.38 | $60.15 | $49.58 | 150,002 |
| 2017-05-19 | $57.65 | $58.25 | $56.95 | $57.75 | $47.60 | 65,114 |
| 2017-05-18 | $57.00 | $58.10 | $57.00 | $57.40 | $47.31 | 63,888 |
| 2017-05-17 | $59.90 | $60.00 | $57.05 | $57.50 | $47.39 | 100,733 |
| 2017-05-16 | $61.00 | $61.45 | $60.20 | $60.85 | $50.16 | 54,726 |
| 2017-05-15 | $60.15 | $61.00 | $60.10 | $60.65 | $49.99 | 56,470 |
| 2017-05-12 | $60.05 | $60.05 | $59.10 | $59.70 | $49.21 | 98,628 |
| 2017-05-11 | $60.60 | $61.60 | $59.90 | $60.45 | $49.83 | 56,910 |
| 2017-05-10 | $60.55 | $61.10 | $59.70 | $60.95 | $50.24 | 84,071 |
| 2017-05-09 | $60.95 | $61.45 | $60.10 | $60.55 | $49.91 | 68,576 |
| 2017-05-08 | $60.90 | $61.35 | $60.00 | $60.90 | $50.20 | 60,216 |
| 2017-05-05 | $62.00 | $62.38 | $60.50 | $60.75 | $50.07 | 50,625 |
| 2017-05-04 | $62.40 | $62.40 | $61.50 | $61.80 | $50.94 | 46,695 |
| 2017-05-03 | $61.25 | $61.95 | $60.55 | $61.95 | $51.06 | 72,765 |
| 2017-05-02 | $61.70 | $61.95 | $60.55 | $61.65 | $50.81 | 109,336 |
| 2017-05-01 | $62.65 | $62.95 | $61.19 | $61.70 | $50.86 | 144,017 |
| 2017-04-28 | $61.20 | $63.95 | $61.20 | $62.60 | $51.60 | 135,381 |
| 2017-04-27 | $60.55 | $61.96 | $60.00 | $61.60 | $50.77 | 135,063 |
| 2017-04-26 | $60.15 | $60.65 | $60.00 | $60.20 | $49.62 | 126,470 |
| 2017-04-25 | $60.15 | $60.95 | $60.15 | $60.25 | $49.66 | 70,680 |
| 2017-04-24 | $60.30 | $60.75 | $59.25 | $59.65 | $49.17 | 86,216 |
| 2017-04-21 | $59.30 | $59.50 | $57.85 | $58.90 | $48.55 | 83,025 |
| 2017-04-20 | $59.25 | $59.83 | $58.00 | $59.65 | $49.17 | 70,151 |
| 2017-04-19 | $59.55 | $59.95 | $58.45 | $58.65 | $48.34 | 102,380 |
| 2017-04-18 | $58.55 | $59.30 | $58.00 | $59.15 | $48.75 | 66,310 |
| 2017-04-17 | $58.85 | $59.10 | $57.75 | $58.95 | $48.59 | 124,781 |
| 2017-04-13 | $59.50 | $60.15 | $58.25 | $58.75 | $48.42 | 92,361 |
| 2017-04-12 | $60.90 | $60.90 | $59.25 | $59.75 | $49.25 | 100,265 |
| 2017-04-11 | $61.50 | $61.70 | $60.78 | $61.25 | $50.48 | 108,016 |
| 2017-04-10 | $61.75 | $62.30 | $61.00 | $61.75 | $50.90 | 112,693 |
| 2017-04-07 | $61.95 | $62.45 | $61.40 | $61.75 | $50.90 | 105,248 |
| 2017-04-06 | $61.60 | $62.80 | $61.35 | $62.40 | $51.43 | 105,614 |
| 2017-04-05 | $62.30 | $63.20 | $61.40 | $61.60 | $50.77 | 116,813 |
| 2017-04-04 | $62.05 | $63.05 | $61.55 | $61.80 | $50.94 | 162,387 |
| 2017-04-03 | $64.10 | $64.10 | $61.75 | $62.50 | $51.52 | 143,675 |
| 2017-03-31 | $63.90 | $64.35 | $62.92 | $63.85 | $52.63 | 144,836 |
| 2017-03-30 | $63.10 | $64.50 | $62.95 | $64.30 | $53.00 | 162,057 |
| 2017-03-29 | $63.40 | $63.80 | $62.58 | $63.00 | $51.93 | 84,523 |
| 2017-03-28 | $63.25 | $64.10 | $63.05 | $63.31 | $52.18 | 231,995 |
| 2017-03-27 | $62.00 | $63.55 | $61.43 | $63.30 | $52.17 | 133,448 |
| 2017-03-24 | $63.90 | $64.45 | $62.90 | $63.15 | $52.05 | 133,294 |
| 2017-03-23 | $63.20 | $63.75 | $62.08 | $63.70 | $52.50 | 136,179 |
| 2017-03-22 | $63.05 | $64.50 | $62.21 | $63.25 | $52.13 | 156,950 |
| 2017-03-21 | $67.80 | $68.03 | $63.25 | $63.35 | $52.22 | 162,516 |
| 2017-03-20 | $67.50 | $67.80 | $67.10 | $67.25 | $55.43 | 176,650 |
| 2017-03-17 | $68.60 | $69.00 | $67.48 | $67.80 | $55.88 | 211,591 |
| 2017-03-16 | $67.85 | $68.65 | $67.50 | $68.60 | $56.54 | 82,029 |
| 2017-03-15 | $67.65 | $68.40 | $67.45 | $67.50 | $55.64 | 99,029 |
| 2017-03-14 | $67.40 | $67.77 | $66.45 | $67.50 | $55.64 | 116,955 |
| 2017-03-13 | $68.40 | $68.70 | $67.80 | $67.80 | $55.88 | 111,822 |
| 2017-03-10 | $68.55 | $68.85 | $67.60 | $68.55 | $56.50 | 117,150 |
| 2017-03-09 | $68.55 | $69.15 | $67.90 | $68.30 | $56.30 | 118,418 |
| 2017-03-08 | $69.85 | $70.10 | $68.30 | $68.40 | $56.38 | 82,484 |
| 2017-03-07 | $69.80 | $69.95 | $68.75 | $69.35 | $57.16 | 90,147 |
| 2017-03-06 | $70.00 | $71.05 | $69.30 | $69.90 | $57.61 | 283,688 |
| 2017-03-03 | $69.55 | $70.50 | $69.05 | $69.60 | $57.37 | 143,719 |
| 2017-03-02 | $72.45 | $72.45 | $69.75 | $69.90 | $57.61 | 142,353 |
| 2017-03-01 | $72.35 | $73.35 | $71.80 | $72.30 | $59.59 | 153,008 |
| 2017-02-28 | $72.05 | $72.43 | $70.55 | $70.75 | $58.32 | 222,364 |
| 2017-02-27 | $72.10 | $73.00 | $71.85 | $72.40 | $59.68 | 136,968 |
| 2017-02-24 | $71.60 | $73.35 | $70.20 | $72.30 | $59.59 | 175,167 |
| 2017-02-23 | $73.50 | $73.95 | $72.60 | $72.85 | $60.05 | 170,961 |
| 2017-02-22 | $74.00 | $75.15 | $73.32 | $74.25 | $61.20 | 297,978 |
| 2017-02-21 | $75.00 | $76.40 | $74.70 | $75.90 | $62.56 | 305,442 |
| 2017-02-17 | $78.20 | $78.20 | $75.55 | $76.05 | $62.68 | 226,368 |
| 2017-02-16 | $80.70 | $81.15 | $78.40 | $78.85 | $64.99 | 194,483 |
| 2017-02-15 | $79.95 | $81.85 | $79.75 | $81.35 | $67.05 | 98,570 |
| 2017-02-14 | $79.35 | $80.80 | $78.84 | $80.25 | $65.89 | 93,714 |
| 2017-02-13 | $79.20 | $80.07 | $79.10 | $79.50 | $65.28 | 122,786 |
| 2017-02-10 | $76.55 | $79.50 | $76.55 | $79.10 | $64.95 | 193,317 |
| 2017-02-09 | $76.45 | $77.15 | $75.90 | $76.45 | $62.77 | 70,442 |
| 2017-02-08 | $76.85 | $77.60 | $75.40 | $76.50 | $62.81 | 129,046 |
| 2017-02-07 | $76.45 | $77.70 | $75.80 | $77.10 | $63.31 | 149,145 |
| 2017-02-06 | $75.20 | $77.15 | $75.00 | $76.00 | $62.40 | 147,874 |
| 2017-02-03 | $76.40 | $76.90 | $74.85 | $75.35 | $61.87 | 332,536 |
| 2017-02-02 | $72.49 | $76.15 | $72.45 | $75.60 | $62.07 | 298,770 |
| 2017-02-01 | $70.95 | $71.63 | $69.70 | $70.60 | $57.97 | 156,232 |
| 2017-01-31 | $69.35 | $70.65 | $69.10 | $70.50 | $57.89 | 148,369 |
| 2017-01-30 | $69.25 | $70.80 | $67.92 | $69.80 | $57.31 | 96,716 |
| 2017-01-27 | $70.55 | $70.55 | $69.05 | $70.30 | $57.72 | 72,983 |
| 2017-01-26 | $70.80 | $71.60 | $70.00 | $70.65 | $58.01 | 88,177 |
| 2017-01-25 | $71.10 | $71.68 | $69.60 | $70.45 | $57.85 | 69,224 |
| 2017-01-24 | $69.35 | $70.60 | $68.75 | $70.10 | $57.56 | 74,485 |
| 2017-01-23 | $68.80 | $69.65 | $68.40 | $68.95 | $56.61 | 73,666 |
| 2017-01-20 | $69.60 | $70.15 | $68.85 | $69.20 | $56.82 | 77,619 |
| 2017-01-19 | $69.85 | $69.90 | $68.75 | $69.15 | $56.78 | 121,062 |
| 2017-01-18 | $68.15 | $69.85 | $67.65 | $69.65 | $57.19 | 178,831 |
| 2017-01-17 | $69.00 | $69.15 | $67.70 | $68.15 | $55.96 | 145,836 |
| 2017-01-13 | $70.00 | $71.73 | $69.10 | $69.30 | $56.90 | 145,041 |
| 2017-01-12 | $71.60 | $71.60 | $68.80 | $69.50 | $57.07 | 188,810 |
| 2017-01-11 | $70.60 | $72.28 | $69.85 | $72.05 | $59.16 | 170,704 |
| 2017-01-10 | $72.15 | $72.65 | $69.95 | $70.60 | $57.97 | 255,676 |
| 2017-01-09 | $72.85 | $73.55 | $70.35 | $72.15 | $59.24 | 158,369 |
| 2017-01-06 | $74.05 | $74.25 | $73.00 | $73.60 | $60.43 | 81,353 |
| 2017-01-05 | $73.00 | $74.18 | $72.60 | $73.70 | $60.51 | 139,965 |
| 2017-01-04 | $73.25 | $74.05 | $73.05 | $73.45 | $60.31 | 128,603 |
| 2017-01-03 | $73.90 | $74.30 | $71.95 | $72.75 | $59.73 | 156,107 |
| 2016-12-30 | $73.40 | $73.45 | $72.15 | $72.50 | $59.53 | 123,713 |
| 2016-12-29 | $74.40 | $74.70 | $72.85 | $73.35 | $60.23 | 71,960 |
| 2016-12-28 | $75.65 | $76.05 | $73.85 | $74.45 | $61.13 | 49,446 |
| 2016-12-27 | $75.90 | $76.56 | $75.10 | $75.50 | $61.99 | 57,277 |
| 2016-12-23 | $74.95 | $75.55 | $74.65 | $75.05 | $61.62 | 70,577 |
| 2016-12-22 | $76.48 | $76.75 | $74.57 | $75.05 | $61.62 | 88,555 |
| 2016-12-21 | $77.50 | $77.60 | $76.25 | $77.00 | $63.22 | 67,291 |
| 2016-12-20 | $76.40 | $77.80 | $75.70 | $77.45 | $63.59 | 122,384 |
| 2016-12-19 | $73.95 | $76.20 | $73.25 | $75.65 | $62.12 | 136,803 |
| 2016-12-16 | $74.15 | $75.20 | $73.65 | $73.85 | $60.64 | 551,442 |
| 2016-12-15 | $73.94 | $74.75 | $72.88 | $74.20 | $60.92 | 134,570 |
| 2016-12-14 | $73.45 | $74.35 | $73.25 | $73.35 | $60.23 | 91,364 |
| 2016-12-13 | $74.00 | $75.10 | $72.85 | $73.85 | $60.64 | 195,296 |
| 2016-12-12 | $74.15 | $74.87 | $72.90 | $73.35 | $60.23 | 133,147 |
| 2016-12-09 | $76.55 | $76.55 | $73.90 | $74.90 | $61.50 | 196,250 |
| 2016-12-08 | $75.65 | $76.90 | $75.00 | $76.80 | $63.06 | 93,745 |
| 2016-12-07 | $74.85 | $75.98 | $74.45 | $75.35 | $61.87 | 98,932 |
| 2016-12-06 | $74.70 | $75.00 | $73.43 | $74.45 | $61.13 | 92,323 |
| 2016-12-05 | $74.20 | $74.50 | $73.10 | $74.20 | $60.92 | 147,718 |
| 2016-12-02 | $73.60 | $74.13 | $72.48 | $73.39 | $60.26 | 97,397 |
| 2016-12-01 | $73.45 | $74.45 | $72.30 | $73.60 | $60.43 | 215,903 |
| 2016-11-30 | $70.25 | $72.95 | $70.25 | $72.95 | $59.90 | 246,896 |
| 2016-11-29 | $68.70 | $70.05 | $68.70 | $69.90 | $57.39 | 216,784 |
| 2016-11-28 | $69.20 | $69.85 | $68.35 | $68.50 | $56.24 | 135,605 |
| 2016-11-25 | $69.00 | $69.05 | $67.85 | $69.05 | $56.70 | 29,622 |
| 2016-11-23 | $68.15 | $69.45 | $67.65 | $68.75 | $56.45 | 160,929 |
| 2016-11-22 | $68.15 | $68.60 | $67.80 | $68.15 | $55.96 | 162,745 |
| 2016-11-21 | $68.75 | $68.90 | $67.80 | $68.05 | $55.88 | 115,554 |
| 2016-11-18 | $68.15 | $69.55 | $67.25 | $68.20 | $56.00 | 137,238 |
| 2016-11-17 | $67.10 | $68.01 | $67.00 | $67.79 | $55.66 | 81,241 |
| 2016-11-16 | $65.90 | $67.25 | $65.08 | $67.10 | $55.10 | 121,118 |
| 2016-11-15 | $65.05 | $66.10 | $63.45 | $65.85 | $54.07 | 110,993 |
| 2016-11-14 | $64.10 | $67.15 | $64.05 | $65.95 | $54.15 | 252,054 |
| 2016-11-11 | $61.90 | $65.85 | $61.90 | $65.80 | $54.03 | 153,954 |
| 2016-11-10 | $60.75 | $62.35 | $59.90 | $61.80 | $50.74 | 159,749 |
| 2016-11-09 | $56.20 | $60.45 | $55.25 | $59.55 | $48.90 | 176,975 |
| 2016-11-08 | $55.20 | $55.60 | $54.90 | $55.35 | $45.45 | 84,095 |
| 2016-11-07 | $54.90 | $56.45 | $54.85 | $55.85 | $45.86 | 109,182 |
| 2016-11-04 | $54.10 | $54.50 | $53.25 | $53.70 | $44.09 | 94,061 |
| 2016-11-03 | $54.15 | $54.85 | $53.80 | $54.01 | $44.35 | 74,944 |
| 2016-11-02 | $54.20 | $55.50 | $53.85 | $54.10 | $44.42 | 147,896 |
| 2016-11-01 | $57.20 | $57.25 | $54.75 | $54.75 | $44.95 | 196,486 |
| 2016-10-31 | $54.90 | $56.80 | $54.85 | $56.55 | $46.43 | 243,101 |
| 2016-10-28 | $54.80 | $55.40 | $53.90 | $54.50 | $44.75 | 179,016 |
| 2016-10-27 | $56.00 | $57.65 | $54.75 | $54.85 | $45.04 | 217,378 |
| 2016-10-26 | $51.55 | $52.15 | $51.40 | $51.75 | $42.49 | 68,675 |
| 2016-10-25 | $51.60 | $51.95 | $51.05 | $51.60 | $42.37 | 36,118 |
| 2016-10-24 | $51.75 | $52.05 | $51.20 | $51.55 | $42.33 | 51,142 |
| 2016-10-21 | $50.25 | $51.75 | $50.25 | $51.55 | $42.33 | 14,654 |
| 2016-10-20 | $51.00 | $51.20 | $50.75 | $50.85 | $41.75 | 16,356 |
| 2016-10-19 | $51.25 | $51.55 | $50.95 | $51.35 | $42.16 | 55,185 |
| 2016-10-18 | $51.25 | $51.50 | $50.60 | $51.00 | $41.88 | 75,804 |
| 2016-10-17 | $50.50 | $50.90 | $50.10 | $50.45 | $41.42 | 47,745 |
| 2016-10-14 | $50.06 | $50.88 | $49.91 | $50.51 | $41.47 | 79,422 |
| 2016-10-13 | $50.05 | $50.05 | $49.06 | $49.35 | $40.52 | 57,843 |
| 2016-10-12 | $50.14 | $50.85 | $49.73 | $50.58 | $41.53 | 62,840 |
| 2016-10-11 | $50.35 | $50.77 | $49.66 | $50.08 | $41.12 | 53,823 |
| 2016-10-10 | $50.76 | $51.34 | $50.16 | $50.23 | $41.24 | 47,757 |
| 2016-10-07 | $50.16 | $50.86 | $49.57 | $50.59 | $41.54 | 61,733 |
| 2016-10-06 | $49.76 | $50.42 | $49.51 | $50.06 | $41.10 | 79,617 |
| 2016-10-05 | $49.27 | $50.27 | $49.27 | $49.90 | $40.97 | 84,749 |
| 2016-10-04 | $48.91 | $49.38 | $48.58 | $48.97 | $40.21 | 112,109 |
| 2016-10-03 | $48.01 | $48.85 | $47.72 | $48.80 | $40.07 | 113,893 |
| 2016-09-30 | $47.28 | $48.41 | $47.09 | $48.30 | $39.66 | 130,407 |
| 2016-09-29 | $46.73 | $47.83 | $46.73 | $47.10 | $38.67 | 132,169 |
| 2016-09-28 | $47.05 | $47.31 | $46.35 | $46.88 | $38.49 | 50,214 |
| 2016-09-27 | $46.32 | $47.09 | $45.95 | $46.73 | $38.37 | 53,716 |
| 2016-09-26 | $48.04 | $48.20 | $46.58 | $46.62 | $38.28 | 63,144 |
| 2016-09-23 | $48.23 | $48.52 | $48.01 | $48.28 | $39.64 | 91,960 |
| 2016-09-22 | $48.60 | $48.70 | $48.14 | $48.63 | $39.93 | 74,708 |
| 2016-09-21 | $47.84 | $48.44 | $47.46 | $48.44 | $39.77 | 88,320 |
| 2016-09-20 | $46.97 | $47.83 | $45.85 | $47.48 | $38.99 | 283,436 |
| 2016-09-19 | $46.38 | $47.24 | $46.26 | $46.83 | $38.45 | 136,113 |
| 2016-09-16 | $45.98 | $46.40 | $45.38 | $46.33 | $38.04 | 187,070 |
| 2016-09-15 | $45.29 | $46.82 | $45.24 | $46.35 | $38.06 | 144,458 |
| 2016-09-14 | $45.01 | $45.42 | $44.88 | $45.13 | $37.06 | 79,932 |
| 2016-09-13 | $45.60 | $45.61 | $44.56 | $45.18 | $37.10 | 77,428 |
| 2016-09-12 | $45.30 | $46.26 | $45.15 | $46.11 | $37.86 | 110,318 |
| 2016-09-09 | $45.52 | $46.54 | $45.33 | $45.50 | $37.36 | 117,609 |
| 2016-09-08 | $45.47 | $46.01 | $45.44 | $45.72 | $37.54 | 69,169 |
| 2016-09-07 | $45.10 | $45.59 | $44.78 | $45.56 | $37.41 | 103,063 |
| 2016-09-06 | $44.92 | $45.66 | $44.86 | $45.10 | $37.03 | 109,373 |
| 2016-09-02 | $44.89 | $45.15 | $44.39 | $45.06 | $37.00 | 95,266 |
| 2016-09-01 | $44.63 | $45.14 | $44.06 | $44.94 | $36.90 | 86,378 |
| 2016-08-31 | $44.24 | $44.60 | $44.03 | $44.38 | $36.44 | 166,763 |
| 2016-08-30 | $43.81 | $44.45 | $43.74 | $44.44 | $36.49 | 186,142 |
| 2016-08-29 | $43.62 | $43.99 | $43.53 | $43.84 | $36.00 | 139,868 |
| 2016-08-26 | $43.54 | $44.25 | $42.98 | $43.53 | $35.74 | 112,308 |
| 2016-08-25 | $43.32 | $43.82 | $43.11 | $43.44 | $35.67 | 54,880 |
| 2016-08-24 | $43.30 | $43.76 | $43.09 | $43.55 | $35.76 | 76,746 |
| 2016-08-23 | $43.72 | $44.16 | $42.99 | $43.07 | $35.36 | 86,303 |
| 2016-08-22 | $42.77 | $43.83 | $42.12 | $43.55 | $35.76 | 76,428 |
| 2016-08-19 | $43.46 | $44.18 | $42.78 | $43.07 | $35.36 | 168,645 |
| 2016-08-18 | $43.49 | $43.84 | $43.05 | $43.59 | $35.79 | 79,610 |
| 2016-08-17 | $43.80 | $43.83 | $42.94 | $43.35 | $35.59 | 37,019 |
| 2016-08-16 | $43.85 | $44.09 | $43.60 | $43.80 | $35.96 | 45,076 |
| 2016-08-15 | $43.89 | $44.31 | $43.61 | $43.91 | $36.05 | 85,188 |
| 2016-08-12 | $43.49 | $44.07 | $43.06 | $43.80 | $35.96 | 41,731 |
| 2016-08-11 | $44.06 | $44.42 | $43.31 | $43.85 | $36.00 | 90,055 |
| 2016-08-10 | $43.74 | $44.07 | $43.35 | $44.01 | $36.14 | 98,573 |
| 2016-08-09 | $43.39 | $43.82 | $42.86 | $43.74 | $35.91 | 87,000 |
| 2016-08-08 | $43.33 | $43.45 | $42.67 | $43.15 | $35.43 | 58,853 |
| 2016-08-05 | $42.39 | $43.67 | $42.39 | $43.33 | $35.58 | 63,155 |
| 2016-08-04 | $42.04 | $42.34 | $41.61 | $41.89 | $34.40 | 39,768 |
| 2016-08-03 | $40.52 | $42.39 | $40.52 | $42.07 | $34.54 | 97,542 |
| 2016-08-02 | $41.22 | $41.69 | $40.42 | $40.66 | $33.39 | 164,384 |
| 2016-08-01 | $41.24 | $42.14 | $41.17 | $41.49 | $34.07 | 96,285 |
| 2016-07-29 | $42.63 | $42.63 | $41.12 | $41.34 | $33.94 | 170,299 |
| 2016-07-28 | $43.58 | $46.00 | $42.16 | $43.15 | $35.43 | 194,845 |
| 2016-07-27 | $41.42 | $42.29 | $41.19 | $41.94 | $34.44 | 63,030 |
| 2016-07-26 | $41.10 | $41.49 | $40.84 | $41.36 | $33.96 | 47,556 |
| 2016-07-25 | $40.95 | $41.51 | $40.84 | $41.27 | $33.89 | 39,453 |
| 2016-07-22 | $41.61 | $41.61 | $40.89 | $41.20 | $33.83 | 85,092 |
| 2016-07-21 | $41.81 | $42.45 | $41.20 | $41.45 | $34.03 | 135,001 |
| 2016-07-20 | $41.83 | $41.83 | $41.01 | $41.76 | $34.29 | 121,370 |
| 2016-07-19 | $41.37 | $42.10 | $41.14 | $41.34 | $33.94 | 56,282 |
| 2016-07-18 | $41.64 | $42.27 | $41.55 | $41.62 | $34.17 | 77,839 |
| 2016-07-15 | $41.79 | $41.98 | $41.51 | $41.79 | $34.31 | 101,407 |
| 2016-07-14 | $42.53 | $42.96 | $41.07 | $41.26 | $33.88 | 166,288 |
| 2016-07-13 | $41.76 | $42.18 | $41.26 | $41.92 | $34.42 | 229,018 |
| 2016-07-12 | $40.73 | $42.30 | $40.73 | $41.75 | $34.28 | 153,348 |
| 2016-07-11 | $40.36 | $41.00 | $40.03 | $40.19 | $33.00 | 87,818 |
| 2016-07-08 | $39.29 | $40.03 | $39.29 | $39.85 | $32.72 | 160,314 |
| 2016-07-07 | $38.41 | $39.06 | $38.10 | $38.71 | $31.78 | 113,545 |
| 2016-07-06 | $37.19 | $38.84 | $36.80 | $38.15 | $31.32 | 200,097 |
| 2016-07-05 | $37.76 | $37.90 | $36.81 | $37.43 | $30.73 | 148,857 |
| 2016-07-01 | $37.53 | $39.21 | $37.53 | $38.26 | $31.41 | 116,771 |
| 2016-06-30 | $36.62 | $37.76 | $36.49 | $37.70 | $30.96 | 155,550 |
| 2016-06-29 | $36.42 | $36.73 | $35.92 | $36.58 | $30.04 | 161,596 |
| 2016-06-28 | $36.82 | $37.19 | $35.36 | $35.92 | $29.49 | 215,059 |
| 2016-06-27 | $36.31 | $36.97 | $35.42 | $36.23 | $29.75 | 193,204 |
| 2016-06-24 | $39.34 | $39.90 | $36.90 | $37.06 | $30.43 | 432,211 |
| 2016-06-23 | $41.50 | $42.18 | $41.50 | $42.12 | $34.58 | 99,235 |
| 2016-06-22 | $40.54 | $41.33 | $40.30 | $40.80 | $33.50 | 102,418 |
| 2016-06-21 | $40.61 | $41.05 | $39.84 | $40.54 | $33.29 | 141,332 |
| 2016-06-20 | $40.62 | $40.96 | $40.34 | $40.60 | $33.34 | 116,535 |
| 2016-06-17 | $39.42 | $41.11 | $39.42 | $39.94 | $32.79 | 268,000 |
| 2016-06-16 | $38.28 | $39.57 | $38.00 | $39.42 | $32.37 | 132,243 |
| 2016-06-15 | $38.79 | $39.34 | $38.41 | $38.61 | $31.70 | 151,423 |
| 2016-06-14 | $38.96 | $39.69 | $38.11 | $38.47 | $31.59 | 81,295 |
| 2016-06-13 | $39.08 | $39.78 | $38.80 | $39.13 | $32.13 | 86,643 |
| 2016-06-10 | $40.17 | $40.81 | $39.26 | $39.36 | $32.32 | 123,419 |
| 2016-06-09 | $41.41 | $41.41 | $40.31 | $40.79 | $33.49 | 105,791 |
| 2016-06-08 | $41.99 | $42.85 | $41.61 | $41.62 | $34.17 | 141,638 |
| 2016-06-07 | $42.28 | $42.40 | $41.68 | $42.08 | $34.55 | 89,186 |
| 2016-06-06 | $41.91 | $42.81 | $41.68 | $42.18 | $34.63 | 104,411 |
| 2016-06-03 | $41.62 | $42.11 | $40.45 | $41.89 | $34.40 | 125,295 |
| 2016-06-02 | $42.18 | $42.64 | $41.72 | $42.10 | $34.57 | 101,418 |
| 2016-06-01 | $41.81 | $42.52 | $41.02 | $42.33 | $34.76 | 82,343 |
| 2016-05-31 | $42.40 | $43.11 | $41.99 | $42.23 | $34.67 | 141,584 |
| 2016-05-27 | $41.88 | $42.33 | $41.79 | $42.20 | $34.65 | 92,240 |
| 2016-05-26 | $41.85 | $42.74 | $41.32 | $41.77 | $34.30 | 73,284 |
| 2016-05-25 | $41.98 | $42.61 | $41.69 | $41.79 | $34.31 | 130,290 |
| 2016-05-24 | $40.95 | $42.13 | $40.75 | $41.65 | $34.20 | 187,956 |
| 2016-05-23 | $40.73 | $41.20 | $40.39 | $40.77 | $33.48 | 147,266 |
| 2016-05-20 | $40.28 | $41.36 | $40.28 | $40.84 | $33.53 | 98,977 |
| 2016-05-19 | $41.37 | $42.23 | $39.99 | $40.27 | $33.07 | 96,685 |
| 2016-05-18 | $40.78 | $42.09 | $40.78 | $41.60 | $34.16 | 132,076 |
| 2016-05-17 | $40.38 | $41.26 | $40.00 | $40.24 | $33.04 | 137,832 |
| 2016-05-16 | $40.25 | $41.25 | $40.25 | $40.50 | $33.25 | 189,242 |
| 2016-05-13 | $40.98 | $41.43 | $40.24 | $40.25 | $33.05 | 124,262 |
| 2016-05-12 | $40.76 | $41.20 | $40.33 | $40.98 | $33.65 | 193,235 |
| 2016-05-11 | $40.41 | $41.11 | $40.30 | $40.46 | $33.22 | 140,965 |
| 2016-05-10 | $39.74 | $41.26 | $39.56 | $40.60 | $33.34 | 133,925 |
| 2016-05-09 | $39.67 | $39.95 | $38.61 | $39.43 | $32.38 | 235,336 |
| 2016-05-06 | $38.88 | $39.74 | $38.49 | $39.69 | $32.59 | 158,703 |
| 2016-05-05 | $39.01 | $39.72 | $38.22 | $38.95 | $31.98 | 170,640 |
| 2016-05-04 | $39.24 | $40.34 | $38.24 | $38.84 | $31.89 | 137,281 |
| 2016-05-03 | $39.62 | $39.86 | $38.41 | $39.44 | $32.38 | 268,832 |
| 2016-05-02 | $41.70 | $41.74 | $39.88 | $40.31 | $33.10 | 318,423 |
| 2016-04-29 | $40.16 | $41.89 | $39.82 | $41.71 | $34.25 | 316,731 |
| 2016-04-28 | $46.32 | $46.32 | $40.28 | $40.68 | $33.40 | 441,642 |
| 2016-04-27 | $48.81 | $49.19 | $48.07 | $48.70 | $39.99 | 143,805 |
| 2016-04-26 | $48.55 | $49.20 | $48.03 | $48.97 | $40.21 | 102,290 |
| 2016-04-25 | $49.01 | $49.27 | $47.64 | $48.26 | $39.63 | 88,468 |
| 2016-04-22 | $49.30 | $50.15 | $48.95 | $49.03 | $40.26 | 113,462 |
| 2016-04-21 | $48.39 | $49.51 | $48.24 | $49.23 | $40.42 | 105,364 |
| 2016-04-20 | $47.99 | $48.50 | $47.74 | $48.16 | $39.54 | 85,193 |
| 2016-04-19 | $48.12 | $48.48 | $47.60 | $47.98 | $39.40 | 98,615 |
| 2016-04-18 | $47.11 | $48.18 | $46.91 | $47.77 | $39.22 | 126,405 |
| 2016-04-15 | $47.86 | $48.48 | $46.20 | $47.34 | $38.87 | 164,646 |
| 2016-04-14 | $48.50 | $49.54 | $47.74 | $48.36 | $39.71 | 150,097 |
| 2016-04-13 | $47.00 | $48.95 | $47.00 | $48.84 | $40.10 | 100,517 |
| 2016-04-12 | $46.89 | $47.28 | $46.59 | $46.68 | $38.33 | 146,180 |
| 2016-04-11 | $46.19 | $47.18 | $45.86 | $46.80 | $38.43 | 126,325 |
| 2016-04-08 | $45.69 | $46.70 | $45.35 | $45.85 | $37.65 | 227,802 |
| 2016-04-07 | $46.79 | $47.16 | $45.00 | $45.14 | $37.06 | 252,055 |
| 2016-04-06 | $46.11 | $47.28 | $45.83 | $47.28 | $38.82 | 162,181 |
| 2016-04-05 | $46.88 | $47.29 | $45.94 | $46.04 | $37.80 | 165,350 |
| 2016-04-04 | $48.93 | $48.96 | $47.42 | $47.48 | $38.99 | 131,111 |
| 2016-04-01 | $49.21 | $49.50 | $48.42 | $48.90 | $40.15 | 174,671 |
| 2016-03-31 | $48.96 | $50.66 | $48.96 | $49.56 | $40.69 | 194,098 |
| 2016-03-30 | $48.50 | $49.85 | $48.15 | $48.96 | $40.20 | 145,606 |
| 2016-03-29 | $46.42 | $48.92 | $45.79 | $48.41 | $39.75 | 130,407 |
| 2016-03-28 | $47.19 | $47.19 | $46.03 | $46.60 | $38.26 | 90,025 |
| 2016-03-24 | $46.58 | $47.15 | $45.90 | $47.02 | $38.61 | 120,406 |
| 2016-03-23 | $47.48 | $47.72 | $46.70 | $47.02 | $38.61 | 133,990 |
| 2016-03-22 | $47.05 | $48.01 | $46.73 | $47.55 | $39.04 | 100,139 |
| 2016-03-21 | $47.02 | $47.90 | $46.53 | $47.51 | $39.01 | 135,565 |
| 2016-03-18 | $47.10 | $47.44 | $46.44 | $47.11 | $38.68 | 212,440 |
| 2016-03-17 | $45.39 | $47.53 | $45.24 | $46.79 | $38.42 | 187,232 |
| 2016-03-16 | $44.31 | $45.86 | $43.95 | $45.26 | $37.16 | 123,981 |
| 2016-03-15 | $45.53 | $45.53 | $44.20 | $44.65 | $36.66 | 153,929 |
| 2016-03-14 | $46.98 | $47.50 | $45.49 | $45.88 | $37.67 | 101,391 |
| 2016-03-11 | $45.99 | $47.30 | $45.99 | $47.19 | $38.75 | 91,692 |
| 2016-03-10 | $45.57 | $45.69 | $44.47 | $45.40 | $37.28 | 85,155 |
| 2016-03-09 | $44.77 | $45.49 | $44.25 | $45.37 | $37.25 | 96,386 |
| 2016-03-08 | $45.23 | $45.40 | $44.06 | $44.62 | $36.64 | 113,292 |
| 2016-03-07 | $44.93 | $45.94 | $44.20 | $45.48 | $37.34 | 108,286 |
| 2016-03-04 | $45.23 | $45.98 | $44.98 | $45.40 | $37.28 | 118,275 |
| 2016-03-03 | $45.06 | $46.17 | $44.96 | $45.11 | $37.04 | 111,883 |
| 2016-03-02 | $44.33 | $45.17 | $43.96 | $45.05 | $36.99 | 148,755 |
| 2016-03-01 | $42.64 | $44.77 | $42.50 | $44.40 | $36.46 | 163,565 |
| 2016-02-29 | $42.10 | $43.18 | $41.75 | $42.35 | $34.77 | 292,285 |
| 2016-02-26 | $41.13 | $42.99 | $41.02 | $42.04 | $34.52 | 171,870 |
| 2016-02-25 | $40.36 | $41.11 | $39.61 | $40.93 | $33.61 | 98,296 |
| 2016-02-24 | $39.68 | $40.39 | $38.00 | $40.19 | $33.00 | 159,728 |
| 2016-02-23 | $41.06 | $41.54 | $40.00 | $40.29 | $33.08 | 135,994 |
| 2016-02-22 | $42.10 | $42.59 | $41.04 | $41.26 | $33.88 | 136,236 |
| 2016-02-19 | $41.58 | $42.21 | $40.47 | $41.49 | $34.07 | 94,277 |
| 2016-02-18 | $42.10 | $42.25 | $41.10 | $41.87 | $34.38 | 94,635 |
| 2016-02-17 | $42.00 | $43.14 | $41.69 | $41.95 | $34.44 | 152,768 |
| 2016-02-16 | $40.60 | $41.95 | $40.00 | $41.58 | $34.14 | 153,384 |
| 2016-02-12 | $40.31 | $40.90 | $39.44 | $40.11 | $32.93 | 182,171 |
| 2016-02-11 | $39.85 | $40.66 | $38.78 | $39.42 | $32.37 | 153,808 |
| 2016-02-10 | $40.43 | $41.93 | $39.92 | $40.84 | $33.53 | 217,944 |
| 2016-02-09 | $37.88 | $40.46 | $36.82 | $39.80 | $32.68 | 150,904 |
| 2016-02-08 | $38.43 | $38.94 | $37.64 | $38.50 | $31.61 | 140,291 |
| 2016-02-05 | $38.43 | $40.42 | $37.96 | $38.36 | $31.50 | 214,880 |
| 2016-02-04 | $34.61 | $39.78 | $34.61 | $38.08 | $31.27 | 470,003 |
| 2016-02-03 | $32.96 | $33.20 | $31.94 | $32.85 | $26.97 | 129,200 |
| 2016-02-02 | $33.18 | $33.18 | $32.21 | $32.64 | $26.80 | 104,150 |
| 2016-02-01 | $33.73 | $34.04 | $33.08 | $33.74 | $27.70 | 93,419 |
| 2016-01-29 | $33.24 | $34.12 | $33.16 | $34.00 | $27.92 | 126,281 |
| 2016-01-28 | $34.09 | $34.19 | $33.01 | $33.17 | $27.24 | 68,813 |
| 2016-01-27 | $33.76 | $34.73 | $33.60 | $33.72 | $27.69 | 94,608 |
| 2016-01-26 | $33.24 | $34.10 | $32.99 | $34.00 | $27.92 | 116,844 |
| 2016-01-25 | $33.54 | $33.55 | $32.76 | $32.92 | $27.03 | 84,800 |
| 2016-01-22 | $33.28 | $34.19 | $33.24 | $33.79 | $27.74 | 122,815 |
| 2016-01-21 | $32.69 | $33.70 | $32.37 | $32.79 | $26.92 | 131,447 |
| 2016-01-20 | $32.85 | $33.59 | $31.66 | $33.14 | $27.21 | 217,059 |
| 2016-01-19 | $33.69 | $34.26 | $33.32 | $33.73 | $27.70 | 145,314 |
| 2016-01-15 | $33.11 | $34.04 | $33.07 | $33.92 | $27.85 | 136,418 |
| 2016-01-14 | $34.01 | $34.55 | $33.23 | $34.29 | $28.16 | 117,369 |
| 2016-01-13 | $35.45 | $35.45 | $33.41 | $33.88 | $27.82 | 155,404 |
| 2016-01-12 | $36.00 | $36.00 | $34.70 | $35.34 | $29.02 | 126,555 |
| 2016-01-11 | $35.50 | $36.02 | $34.90 | $35.67 | $29.29 | 110,478 |
| 2016-01-08 | $36.44 | $36.44 | $34.98 | $35.13 | $28.84 | 193,115 |
| 2016-01-07 | $36.82 | $36.82 | $36.03 | $36.04 | $29.59 | 179,302 |
| 2016-01-06 | $38.48 | $38.74 | $37.25 | $37.64 | $30.91 | 177,962 |
| 2016-01-05 | $39.68 | $39.70 | $38.21 | $39.15 | $32.15 | 154,017 |
| 2016-01-04 | $39.38 | $40.31 | $38.50 | $39.70 | $32.60 | 187,355 |
| 2015-12-31 | $40.53 | $40.74 | $40.27 | $40.40 | $33.17 | 87,798 |
| 2015-12-30 | $41.31 | $41.50 | $40.69 | $40.72 | $33.43 | 69,806 |
| 2015-12-29 | $41.00 | $41.53 | $40.68 | $41.48 | $34.06 | 71,158 |
| 2015-12-28 | $41.01 | $41.01 | $40.16 | $40.66 | $33.39 | 58,319 |
| 2015-12-24 | $40.69 | $41.72 | $40.69 | $41.25 | $33.87 | 46,667 |
| 2015-12-23 | $40.82 | $40.92 | $40.41 | $40.81 | $33.51 | 60,930 |
| 2015-12-22 | $39.77 | $40.63 | $39.41 | $40.36 | $33.14 | 59,942 |
| 2015-12-21 | $39.55 | $40.07 | $39.32 | $39.52 | $32.45 | 138,114 |
| 2015-12-18 | $39.87 | $39.87 | $39.09 | $39.38 | $32.33 | 397,470 |
| 2015-12-17 | $41.02 | $41.19 | $40.14 | $40.20 | $33.01 | 143,975 |
| 2015-12-16 | $40.26 | $41.24 | $40.12 | $40.95 | $33.62 | 118,529 |
| 2015-12-15 | $38.83 | $39.95 | $38.83 | $39.83 | $32.70 | 92,733 |
| 2015-12-14 | $38.94 | $39.15 | $38.14 | $38.38 | $31.51 | 158,601 |
| 2015-12-11 | $40.64 | $41.07 | $38.31 | $38.80 | $31.86 | 247,836 |
| 2015-12-10 | $41.07 | $42.34 | $40.89 | $41.90 | $34.40 | 139,692 |
| 2015-12-09 | $41.69 | $42.32 | $41.00 | $41.16 | $33.80 | 206,471 |
| 2015-12-08 | $41.67 | $42.00 | $41.19 | $41.71 | $34.25 | 123,524 |
| 2015-12-07 | $42.64 | $42.64 | $41.84 | $42.14 | $34.60 | 188,623 |
| 2015-12-04 | $42.08 | $42.95 | $41.62 | $42.81 | $35.15 | 137,821 |
| 2015-12-03 | $41.99 | $42.49 | $41.44 | $41.83 | $34.35 | 184,129 |
| 2015-12-02 | $42.03 | $42.33 | $41.64 | $41.66 | $34.21 | 134,358 |
| 2015-12-01 | $40.85 | $42.21 | $40.82 | $41.97 | $34.46 | 134,867 |
| 2015-11-30 | $40.99 | $41.18 | $40.45 | $40.53 | $33.28 | 199,099 |
| 2015-11-27 | $39.99 | $40.74 | $39.97 | $40.70 | $33.42 | 94,573 |
| 2015-11-25 | $39.47 | $39.99 | $39.33 | $39.87 | $32.74 | 114,052 |
| 2015-11-24 | $38.41 | $39.83 | $38.41 | $39.48 | $32.42 | 124,593 |
| 2015-11-23 | $39.02 | $39.87 | $38.61 | $38.62 | $31.71 | 155,102 |
| 2015-11-20 | $38.45 | $40.29 | $38.45 | $38.96 | $31.99 | 185,258 |
| 2015-11-19 | $36.25 | $38.64 | $36.11 | $38.19 | $31.36 | 314,521 |
| 2015-11-18 | $34.95 | $35.85 | $34.32 | $35.79 | $29.39 | 344,334 |
| 2015-11-17 | $36.35 | $36.35 | $34.34 | $34.53 | $28.35 | 179,206 |
| 2015-11-16 | $36.21 | $36.67 | $35.20 | $35.86 | $29.44 | 116,006 |
| 2015-11-13 | $35.35 | $36.47 | $35.24 | $36.31 | $29.81 | 144,282 |
| 2015-11-12 | $35.41 | $35.71 | $34.76 | $35.45 | $29.11 | 81,486 |
| 2015-11-11 | $36.03 | $36.15 | $35.32 | $35.69 | $29.30 | 58,710 |
| 2015-11-10 | $37.70 | $37.70 | $35.70 | $35.78 | $29.38 | 131,954 |
| 2015-11-09 | $38.16 | $38.40 | $37.89 | $37.89 | $31.11 | 299,398 |
| 2015-11-06 | $37.78 | $38.50 | $37.09 | $38.14 | $31.32 | 121,991 |
| 2015-11-05 | $37.34 | $37.40 | $36.62 | $37.37 | $30.68 | 77,489 |
| 2015-11-04 | $37.25 | $37.79 | $37.07 | $37.37 | $30.68 | 124,002 |
| 2015-11-03 | $36.95 | $37.62 | $36.71 | $37.21 | $30.55 | 127,731 |
| 2015-11-02 | $35.77 | $37.59 | $35.72 | $37.19 | $30.54 | 227,231 |
| 2015-10-30 | $34.79 | $36.19 | $34.75 | $35.57 | $29.21 | 301,756 |
| 2015-10-29 | $38.54 | $38.54 | $33.28 | $34.40 | $28.25 | 606,827 |
| 2015-10-28 | $36.70 | $38.89 | $36.70 | $38.85 | $31.90 | 185,203 |
| 2015-10-27 | $37.30 | $37.30 | $36.47 | $36.70 | $30.13 | 100,613 |
| 2015-10-26 | $37.31 | $37.58 | $37.21 | $37.55 | $30.83 | 50,950 |
| 2015-10-23 | $36.70 | $37.70 | $36.30 | $37.46 | $30.76 | 90,729 |
| 2015-10-22 | $36.26 | $37.24 | $36.13 | $36.23 | $29.75 | 124,903 |
| 2015-10-21 | $37.63 | $37.63 | $35.98 | $36.01 | $29.57 | 55,414 |
| 2015-10-20 | $37.89 | $38.00 | $37.34 | $37.55 | $30.83 | 64,604 |
| 2015-10-19 | $37.57 | $38.68 | $37.55 | $37.84 | $31.07 | 172,158 |
| 2015-10-16 | $37.52 | $38.17 | $37.03 | $37.95 | $31.16 | 109,921 |
| 2015-10-15 | $35.59 | $37.50 | $35.54 | $37.37 | $30.68 | 95,229 |
| 2015-10-14 | $36.21 | $36.31 | $35.10 | $35.32 | $29.00 | 91,447 |
| 2015-10-13 | $35.74 | $36.50 | $35.74 | $36.28 | $29.79 | 85,973 |
| 2015-10-12 | $36.31 | $36.63 | $35.44 | $35.96 | $29.53 | 93,633 |
| 2015-10-09 | $37.43 | $37.44 | $36.34 | $36.66 | $30.10 | 113,310 |
| 2015-10-08 | $37.42 | $37.69 | $37.06 | $37.27 | $30.60 | 128,664 |
| 2015-10-07 | $36.03 | $38.07 | $36.03 | $37.76 | $31.00 | 203,399 |
| 2015-10-06 | $36.05 | $36.14 | $35.36 | $36.02 | $29.58 | 127,535 |
| 2015-10-05 | $35.13 | $36.22 | $35.13 | $36.10 | $29.64 | 132,704 |
| 2015-10-02 | $33.97 | $34.83 | $33.17 | $34.82 | $28.59 | 105,843 |
| 2015-10-01 | $36.01 | $36.07 | $34.27 | $34.68 | $28.48 | 211,836 |
| 2015-09-30 | $37.03 | $37.08 | $35.91 | $36.17 | $29.70 | 137,038 |
| 2015-09-29 | $36.30 | $36.82 | $35.86 | $36.71 | $30.14 | 149,521 |
| 2015-09-28 | $37.12 | $37.12 | $36.09 | $36.28 | $29.79 | 140,437 |
| 2015-09-25 | $37.26 | $37.71 | $36.78 | $37.39 | $30.70 | 65,333 |
| 2015-09-24 | $36.80 | $36.92 | $36.25 | $36.77 | $30.19 | 166,226 |
| 2015-09-23 | $37.20 | $37.54 | $36.60 | $37.01 | $30.39 | 85,895 |
| 2015-09-22 | $37.39 | $38.39 | $36.97 | $37.19 | $30.54 | 160,839 |
| 2015-09-21 | $37.49 | $38.56 | $37.49 | $37.69 | $30.95 | 128,736 |
| 2015-09-18 | $37.73 | $38.19 | $37.05 | $37.15 | $30.50 | 186,619 |
| 2015-09-17 | $38.58 | $39.25 | $38.27 | $38.42 | $31.55 | 92,793 |
| 2015-09-16 | $38.03 | $38.97 | $38.03 | $38.73 | $31.80 | 74,911 |
| 2015-09-15 | $37.26 | $38.19 | $37.11 | $38.06 | $31.25 | 70,727 |
| 2015-09-14 | $38.06 | $38.06 | $37.24 | $37.24 | $30.58 | 68,639 |
| 2015-09-11 | $38.00 | $38.22 | $37.57 | $38.07 | $31.26 | 46,993 |
| 2015-09-10 | $37.91 | $38.73 | $37.77 | $38.29 | $31.44 | 48,813 |
| 2015-09-09 | $38.95 | $39.11 | $37.87 | $38.05 | $31.24 | 109,812 |
| 2015-09-08 | $38.18 | $38.58 | $37.77 | $38.46 | $31.58 | 132,540 |
Piper Sandler Co`s (PIPR) News Headlines
.jpg)
Activists are eyeing tech stocks ahead of expected M&A rebound after two-year lull
Activist investors need a vibrant M&A market in order to make big money on their campaigns, and 2024 is off to a promising start for them.
cnbc.com Jan. 29, 2024.jpg)
These stocks could be the hardest hit if Treasury yields don't come down, says Piper Sandler
If high Treasury yields persist, Piper Sandler thinks these stocks could see downsides.
cnbc.com Feb. 7, 2024.jpg)
Here are stocks reporting earnings next week that have the wind at their back
These stocks have earnings momentum ahead of quarterly results next week.
cnbc.com Feb. 9, 2024Recent Piper Sandler Co`s (PIPR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Piper Sandler Co`s (PIPR) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |