ePlus Inc (PLUS) Exchange: NASDAQ
Data as of May 9, 2025
$63.85 ($-1.61) -2.46%
ePlus Inc - Daily Information
Click for more stock information on ePlus Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $65.46 |
| Previous Close | $63.85 |
| High | $65.50 |
| Low | $63.80 |
| Adjusted Open | $65.46 |
| Previous Adjusted Close | $63.85 |
| Adjusted High | $65.50 |
| Adjusted Low | $63.80 |
Invest in ePlus Inc (PLUS)
Key People ePlus Inc
| Employee | Position |
|---|---|
| Mark P. Marron | President, Chief Executive Officer & Director |
| Darren S. Raiguel | Chief Operating Officer |
| Elaine D. Marion | Chief Financial & Accounting Officer |
| Doug King | Chief Information Officer |
| Erica S. Stoecker | Secretary & Chief Compliance Officer |
| Steven J. Mencarini | Senior Vice President-Business Operations |
| Dawn Kerwick | Vice President-Marketing |
| Kleyton L. Parkhurst | SVP-Corporate Development & Assistant Secretary |
| Barbara Tiano | Vice President-Human Resources |
| C. Thomas Faulders | Chairman |
| Bruce M. Bowen | Independent Director |
| Ben Xiang | Independent Director |
| John E. Callies | Independent Director |
| Gus A. Hunt | Independent Director |
| Eric Donald Hovde | Independent Director |
| Maureen F. Morrison | Independent Director |
Company Profile ePlus Inc
Exchange: NASDAQ
IPO Date: Nov. 14, 1996
Employees: 2,000
Sector: Technology
Industry: Software-Application
Website: ePlus Inc Website
Address: 13330 Sunrise Valley Drive, Herndon, VA 20171
Historical Stock Data for ePlus Inc (PLUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $65.46 | $65.50 | $63.80 | $63.85 | $63.85 | 149,427 |
| 2025-05-08 | $63.10 | $65.69 | $63.02 | $65.46 | $65.46 | 267,609 |
| 2025-05-07 | $63.43 | $63.70 | $62.36 | $62.89 | $62.89 | 172,953 |
| 2025-05-06 | $63.54 | $63.61 | $62.81 | $63.10 | $63.10 | 95,698 |
| 2025-05-05 | $63.36 | $64.68 | $63.36 | $64.10 | $64.10 | 256,653 |
| 2025-05-02 | $63.68 | $64.38 | $63.25 | $63.88 | $63.88 | 184,677 |
| 2025-05-01 | $62.71 | $63.48 | $62.23 | $63.01 | $63.01 | 91,357 |
| 2025-04-30 | $62.21 | $62.78 | $61.00 | $62.36 | $62.36 | 127,817 |
| 2025-04-29 | $62.28 | $62.95 | $62.12 | $62.88 | $62.88 | 86,274 |
| 2025-04-28 | $62.80 | $63.27 | $61.59 | $62.47 | $62.47 | 82,902 |
| 2025-04-25 | $62.49 | $63.16 | $61.26 | $62.88 | $62.88 | 120,068 |
| 2025-04-24 | $60.87 | $62.65 | $60.20 | $62.55 | $62.55 | 100,489 |
| 2025-04-23 | $61.49 | $62.54 | $60.59 | $60.90 | $60.90 | 142,676 |
| 2025-04-22 | $58.39 | $60.42 | $58.39 | $60.10 | $60.10 | 182,843 |
| 2025-04-21 | $58.57 | $58.94 | $57.44 | $58.58 | $58.58 | 155,544 |
| 2025-04-17 | $58.28 | $59.34 | $58.08 | $59.08 | $59.08 | 129,841 |
| 2025-04-16 | $57.95 | $58.42 | $57.14 | $58.22 | $58.22 | 181,084 |
| 2025-04-15 | $57.73 | $58.85 | $57.73 | $58.52 | $58.52 | 154,334 |
| 2025-04-14 | $59.58 | $59.58 | $57.58 | $58.20 | $58.20 | 156,759 |
| 2025-04-11 | $57.61 | $58.70 | $56.34 | $58.23 | $58.23 | 121,580 |
| 2025-04-10 | $57.69 | $58.62 | $56.24 | $57.84 | $57.84 | 233,706 |
| 2025-04-09 | $54.45 | $59.71 | $54.27 | $59.41 | $59.41 | 352,149 |
| 2025-04-08 | $57.63 | $58.09 | $54.06 | $54.77 | $54.77 | 270,137 |
| 2025-04-07 | $55.00 | $58.54 | $53.83 | $56.42 | $56.42 | 353,070 |
| 2025-04-04 | $56.32 | $57.91 | $55.39 | $57.14 | $57.14 | 326,239 |
| 2025-04-03 | $59.45 | $59.90 | $56.51 | $58.41 | $58.41 | 263,710 |
| 2025-04-02 | $60.30 | $62.19 | $60.30 | $62.09 | $62.09 | 166,020 |
| 2025-04-01 | $60.73 | $61.49 | $60.28 | $61.30 | $61.30 | 148,894 |
| 2025-03-31 | $61.43 | $61.76 | $60.11 | $61.03 | $61.03 | 220,273 |
| 2025-03-28 | $64.14 | $64.25 | $61.17 | $61.93 | $61.93 | 146,550 |
| 2025-03-27 | $64.47 | $64.47 | $62.98 | $64.25 | $64.25 | 230,280 |
| 2025-03-26 | $64.52 | $66.03 | $63.78 | $64.74 | $64.74 | 207,167 |
| 2025-03-25 | $65.62 | $65.96 | $64.29 | $64.32 | $64.32 | 195,243 |
| 2025-03-24 | $65.35 | $66.17 | $64.86 | $65.96 | $65.96 | 210,962 |
| 2025-03-21 | $63.08 | $64.41 | $61.75 | $64.15 | $64.15 | 1,596,301 |
| 2025-03-20 | $64.69 | $65.96 | $63.75 | $63.86 | $63.86 | 160,293 |
| 2025-03-19 | $63.97 | $66.31 | $63.72 | $65.49 | $65.49 | 313,328 |
| 2025-03-18 | $64.02 | $65.58 | $63.07 | $64.00 | $64.00 | 202,706 |
| 2025-03-17 | $63.86 | $64.64 | $63.21 | $64.36 | $64.36 | 206,328 |
| 2025-03-14 | $63.08 | $64.79 | $63.08 | $64.08 | $64.08 | 220,498 |
| 2025-03-13 | $63.64 | $64.69 | $62.05 | $62.57 | $62.57 | 164,028 |
| 2025-03-12 | $65.24 | $65.97 | $63.24 | $63.32 | $63.32 | 204,155 |
| 2025-03-11 | $66.42 | $66.53 | $64.88 | $64.94 | $64.94 | 227,356 |
| 2025-03-10 | $64.91 | $66.64 | $64.01 | $66.42 | $66.42 | 205,367 |
| 2025-03-07 | $64.17 | $66.06 | $63.77 | $65.58 | $65.58 | 184,647 |
| 2025-03-06 | $63.73 | $64.44 | $63.12 | $64.17 | $64.17 | 187,728 |
| 2025-03-05 | $63.05 | $64.61 | $62.76 | $64.33 | $64.33 | 226,661 |
| 2025-03-04 | $62.23 | $64.16 | $61.91 | $62.95 | $62.95 | 263,201 |
| 2025-03-03 | $64.48 | $65.36 | $62.55 | $62.88 | $62.88 | 270,806 |
| 2025-02-28 | $63.73 | $65.70 | $63.43 | $64.38 | $64.38 | 222,899 |
| 2025-02-27 | $65.73 | $66.44 | $63.79 | $63.85 | $63.85 | 195,260 |
| 2025-02-26 | $66.97 | $68.71 | $65.47 | $66.11 | $66.11 | 333,042 |
| 2025-02-25 | $66.92 | $67.59 | $65.59 | $66.69 | $66.69 | 297,742 |
| 2025-02-24 | $66.68 | $67.23 | $65.46 | $66.89 | $66.89 | 258,683 |
| 2025-02-21 | $69.54 | $70.06 | $66.44 | $66.50 | $66.50 | 234,590 |
| 2025-02-20 | $69.74 | $69.86 | $68.97 | $69.06 | $69.06 | 181,712 |
| 2025-02-19 | $68.87 | $70.19 | $68.59 | $70.05 | $70.05 | 216,291 |
| 2025-02-18 | $70.08 | $70.31 | $68.80 | $69.73 | $69.73 | 209,916 |
| 2025-02-14 | $70.51 | $70.70 | $69.65 | $70.31 | $70.31 | 117,483 |
| 2025-02-13 | $68.50 | $69.96 | $68.50 | $69.77 | $69.77 | 148,334 |
| 2025-02-12 | $68.01 | $68.87 | $67.09 | $68.44 | $68.44 | 264,792 |
| 2025-02-11 | $70.04 | $72.09 | $68.50 | $69.06 | $69.06 | 216,441 |
| 2025-02-10 | $71.02 | $71.44 | $69.65 | $70.64 | $70.64 | 347,450 |
| 2025-02-07 | $70.90 | $71.71 | $69.90 | $70.43 | $70.43 | 493,541 |
| 2025-02-06 | $71.25 | $74.00 | $67.73 | $70.29 | $70.29 | 450,468 |
| 2025-02-05 | $80.40 | $81.97 | $80.30 | $80.93 | $80.93 | 290,940 |
| 2025-02-04 | $79.02 | $81.19 | $78.61 | $80.21 | $80.21 | 174,240 |
| 2025-02-03 | $78.38 | $79.46 | $76.96 | $79.45 | $79.45 | 202,126 |
| 2025-01-31 | $79.40 | $81.35 | $79.03 | $79.90 | $79.90 | 164,843 |
| 2025-01-30 | $79.95 | $80.75 | $78.98 | $79.10 | $79.10 | 118,930 |
| 2025-01-29 | $78.87 | $79.98 | $78.02 | $78.69 | $78.69 | 128,325 |
| 2025-01-28 | $78.84 | $79.29 | $78.23 | $79.06 | $79.06 | 105,046 |
| 2025-01-27 | $80.53 | $81.65 | $78.58 | $78.91 | $78.91 | 138,596 |
| 2025-01-24 | $80.29 | $81.87 | $79.48 | $81.32 | $81.32 | 180,332 |
| 2025-01-23 | $79.70 | $81.30 | $79.17 | $80.68 | $80.68 | 204,962 |
| 2025-01-22 | $82.19 | $83.72 | $80.35 | $80.50 | $80.50 | 201,956 |
| 2025-01-21 | $80.92 | $82.42 | $80.82 | $82.23 | $82.23 | 179,116 |
| 2025-01-17 | $80.83 | $81.17 | $79.77 | $80.06 | $80.06 | 142,209 |
| 2025-01-16 | $79.49 | $80.87 | $79.06 | $80.13 | $80.13 | 123,321 |
| 2025-01-15 | $80.09 | $80.24 | $78.68 | $79.44 | $79.44 | 230,734 |
| 2025-01-14 | $78.76 | $79.34 | $77.43 | $78.17 | $78.17 | 161,816 |
| 2025-01-13 | $75.69 | $77.69 | $75.21 | $77.34 | $77.34 | 210,931 |
| 2025-01-10 | $74.26 | $76.97 | $74.26 | $76.34 | $76.34 | 232,662 |
| 2025-01-08 | $73.59 | $76.17 | $73.59 | $75.94 | $75.94 | 172,921 |
| 2025-01-07 | $74.85 | $75.36 | $73.96 | $74.43 | $74.43 | 149,865 |
| 2025-01-06 | $75.47 | $76.49 | $74.30 | $74.45 | $74.45 | 177,948 |
| 2025-01-03 | $74.25 | $74.50 | $73.36 | $74.40 | $74.40 | 240,489 |
| 2025-01-02 | $74.75 | $74.75 | $73.01 | $74.00 | $74.00 | 309,272 |
| 2024-12-31 | $73.38 | $74.60 | $72.55 | $73.88 | $73.88 | 330,676 |
| 2024-12-30 | $73.21 | $75.49 | $71.76 | $73.17 | $73.17 | 205,275 |
| 2024-12-27 | $73.45 | $74.57 | $72.57 | $73.50 | $73.50 | 159,307 |
| 2024-12-26 | $73.82 | $74.54 | $73.52 | $74.18 | $74.18 | 127,194 |
| 2024-12-24 | $73.50 | $73.90 | $73.17 | $73.87 | $73.87 | 70,093 |
| 2024-12-23 | $73.82 | $74.45 | $73.00 | $73.70 | $73.70 | 134,912 |
| 2024-12-20 | $73.07 | $75.48 | $72.77 | $74.00 | $74.00 | 571,697 |
| 2024-12-19 | $75.33 | $76.31 | $73.82 | $73.90 | $73.90 | 245,860 |
| 2024-12-18 | $78.42 | $78.72 | $73.67 | $74.23 | $74.23 | 232,674 |
| 2024-12-17 | $77.61 | $78.49 | $76.77 | $77.63 | $77.63 | 225,651 |
| 2024-12-16 | $76.99 | $79.46 | $76.12 | $78.06 | $78.06 | 229,251 |
| 2024-12-13 | $78.74 | $79.12 | $76.79 | $77.14 | $77.14 | 242,407 |
| 2024-12-12 | $79.86 | $80.34 | $77.80 | $78.40 | $78.40 | 182,433 |
| 2024-12-11 | $79.75 | $81.05 | $78.72 | $80.16 | $80.16 | 289,872 |
| 2024-12-10 | $79.56 | $80.16 | $78.12 | $79.10 | $79.10 | 124,363 |
| 2024-12-09 | $81.37 | $82.00 | $79.49 | $79.64 | $79.64 | 138,905 |
| 2024-12-06 | $80.37 | $81.63 | $78.68 | $81.24 | $81.24 | 128,981 |
| 2024-12-05 | $80.87 | $80.94 | $79.15 | $79.18 | $79.18 | 120,212 |
| 2024-12-04 | $80.87 | $81.75 | $80.18 | $81.18 | $81.18 | 216,344 |
| 2024-12-03 | $82.58 | $83.44 | $80.95 | $81.17 | $81.17 | 156,918 |
| 2024-12-02 | $80.37 | $83.32 | $80.19 | $83.08 | $83.08 | 145,321 |
| 2024-11-29 | $80.87 | $81.69 | $80.61 | $80.86 | $80.86 | 72,842 |
| 2024-11-27 | $83.21 | $83.96 | $80.24 | $80.81 | $80.81 | 103,515 |
| 2024-11-26 | $82.49 | $84.02 | $82.07 | $82.70 | $82.70 | 215,192 |
| 2024-11-25 | $83.97 | $85.28 | $82.76 | $83.21 | $83.21 | 193,524 |
| 2024-11-22 | $80.86 | $83.04 | $80.86 | $82.47 | $82.47 | 166,866 |
| 2024-11-21 | $81.60 | $82.77 | $80.10 | $80.33 | $80.33 | 126,327 |
| 2024-11-20 | $79.16 | $80.72 | $78.73 | $80.72 | $80.72 | 122,950 |
| 2024-11-19 | $78.40 | $79.93 | $78.00 | $79.53 | $79.53 | 153,211 |
| 2024-11-18 | $78.58 | $79.72 | $78.04 | $79.51 | $79.51 | 186,843 |
| 2024-11-15 | $81.21 | $81.61 | $78.06 | $78.62 | $78.62 | 172,562 |
| 2024-11-14 | $80.62 | $82.08 | $79.93 | $80.48 | $80.48 | 266,996 |
| 2024-11-13 | $85.00 | $87.02 | $79.47 | $79.98 | $79.98 | 436,355 |
| 2024-11-12 | $97.23 | $97.53 | $94.95 | $95.22 | $95.22 | 199,694 |
| 2024-11-11 | $100.13 | $100.89 | $97.13 | $97.40 | $97.40 | 150,779 |
| 2024-11-08 | $98.51 | $99.97 | $97.66 | $98.50 | $98.50 | 219,710 |
| 2024-11-07 | $97.75 | $101.35 | $97.23 | $98.57 | $98.57 | 231,669 |
| 2024-11-06 | $106.98 | $106.98 | $97.79 | $98.00 | $98.00 | 325,107 |
| 2024-11-05 | $88.12 | $90.42 | $88.12 | $89.80 | $89.80 | 189,086 |
| 2024-11-04 | $88.60 | $89.93 | $88.37 | $88.58 | $88.58 | 219,359 |
| 2024-11-01 | $89.13 | $91.07 | $89.04 | $89.13 | $89.13 | 174,528 |
| 2024-10-31 | $95.09 | $95.75 | $88.71 | $88.95 | $88.95 | 185,598 |
| 2024-10-30 | $97.37 | $98.79 | $95.68 | $95.71 | $95.71 | 117,963 |
| 2024-10-29 | $96.37 | $98.60 | $96.35 | $97.94 | $97.94 | 78,477 |
| 2024-10-28 | $98.24 | $99.07 | $97.26 | $97.32 | $97.32 | 109,327 |
| 2024-10-25 | $98.33 | $99.25 | $97.31 | $97.59 | $97.59 | 74,025 |
| 2024-10-24 | $97.90 | $98.58 | $97.41 | $97.64 | $97.64 | 130,679 |
| 2024-10-23 | $96.19 | $97.62 | $96.12 | $97.59 | $97.59 | 109,129 |
| 2024-10-22 | $96.80 | $97.74 | $95.94 | $96.96 | $96.96 | 109,640 |
| 2024-10-21 | $97.71 | $98.23 | $96.67 | $97.47 | $97.47 | 84,872 |
| 2024-10-18 | $99.58 | $99.77 | $98.06 | $98.18 | $98.18 | 82,505 |
| 2024-10-17 | $98.98 | $100.23 | $96.14 | $99.42 | $99.42 | 106,935 |
| 2024-10-16 | $102.02 | $102.58 | $98.32 | $99.05 | $99.05 | 198,588 |
| 2024-10-15 | $101.26 | $102.99 | $101.05 | $101.12 | $101.12 | 106,784 |
| 2024-10-14 | $100.40 | $101.89 | $100.36 | $101.67 | $101.67 | 76,236 |
| 2024-10-11 | $98.55 | $100.33 | $97.86 | $100.02 | $100.02 | 66,737 |
| 2024-10-10 | $98.06 | $98.43 | $96.96 | $98.19 | $98.19 | 134,531 |
| 2024-10-09 | $98.07 | $100.47 | $97.95 | $99.53 | $99.53 | 103,445 |
| 2024-10-08 | $97.78 | $99.25 | $96.87 | $98.53 | $98.53 | 56,323 |
| 2024-10-07 | $97.55 | $98.68 | $96.41 | $97.26 | $97.26 | 97,603 |
| 2024-10-04 | $96.50 | $98.31 | $96.14 | $98.30 | $98.30 | 109,171 |
| 2024-10-03 | $94.90 | $95.82 | $94.34 | $95.04 | $95.04 | 76,680 |
| 2024-10-02 | $95.18 | $96.32 | $94.58 | $95.32 | $95.32 | 118,198 |
| 2024-10-01 | $98.25 | $99.17 | $94.86 | $95.38 | $95.38 | 175,524 |
| 2024-09-30 | $98.78 | $100.14 | $97.87 | $98.34 | $98.34 | 243,439 |
| 2024-09-27 | $98.82 | $99.85 | $97.98 | $98.82 | $98.82 | 118,389 |
| 2024-09-26 | $98.00 | $99.05 | $97.06 | $98.05 | $98.05 | 171,451 |
| 2024-09-25 | $98.32 | $98.84 | $95.87 | $96.50 | $96.50 | 163,709 |
| 2024-09-24 | $98.84 | $99.05 | $97.73 | $97.94 | $97.94 | 148,761 |
| 2024-09-23 | $99.12 | $99.90 | $97.17 | $98.33 | $98.33 | 128,109 |
| 2024-09-20 | $100.95 | $102.32 | $98.81 | $98.92 | $98.92 | 850,527 |
| 2024-09-19 | $99.52 | $101.08 | $98.40 | $101.07 | $101.07 | 188,163 |
| 2024-09-18 | $95.00 | $99.57 | $95.00 | $96.66 | $96.66 | 281,188 |
| 2024-09-17 | $94.71 | $96.49 | $94.31 | $95.20 | $95.20 | 163,904 |
| 2024-09-16 | $91.15 | $93.42 | $90.13 | $93.30 | $93.30 | 169,405 |
| 2024-09-13 | $89.33 | $91.67 | $89.22 | $91.33 | $91.33 | 147,751 |
| 2024-09-12 | $87.37 | $88.52 | $86.05 | $88.22 | $88.22 | 105,824 |
| 2024-09-11 | $86.90 | $87.41 | $85.11 | $86.99 | $86.99 | 104,902 |
| 2024-09-10 | $88.61 | $89.21 | $86.96 | $87.54 | $87.54 | 112,069 |
| 2024-09-09 | $88.33 | $89.48 | $88.00 | $88.56 | $88.56 | 123,420 |
| 2024-09-06 | $89.61 | $89.98 | $87.34 | $88.18 | $88.18 | 122,072 |
| 2024-09-05 | $90.16 | $90.45 | $88.68 | $89.66 | $89.66 | 95,022 |
| 2024-09-04 | $89.84 | $90.59 | $89.16 | $90.21 | $90.21 | 76,030 |
| 2024-09-03 | $94.91 | $95.44 | $89.82 | $89.99 | $89.99 | 144,252 |
| 2024-08-30 | $95.17 | $96.61 | $94.65 | $95.96 | $95.96 | 135,825 |
| 2024-08-29 | $94.44 | $95.43 | $93.83 | $94.79 | $94.79 | 97,867 |
| 2024-08-28 | $94.05 | $94.71 | $93.58 | $94.24 | $94.24 | 161,416 |
| 2024-08-27 | $94.13 | $95.25 | $93.92 | $94.28 | $94.28 | 92,828 |
| 2024-08-26 | $96.81 | $96.81 | $94.67 | $95.01 | $95.01 | 110,734 |
| 2024-08-23 | $92.11 | $95.92 | $91.52 | $95.51 | $95.51 | 163,299 |
| 2024-08-22 | $94.10 | $96.75 | $91.31 | $91.50 | $91.50 | 154,684 |
| 2024-08-21 | $92.13 | $94.45 | $91.54 | $94.03 | $94.03 | 126,927 |
| 2024-08-20 | $91.89 | $92.05 | $90.53 | $91.25 | $91.25 | 117,134 |
| 2024-08-19 | $91.57 | $92.54 | $91.13 | $92.23 | $92.23 | 129,343 |
| 2024-08-16 | $91.74 | $92.79 | $90.50 | $91.67 | $91.67 | 163,088 |
| 2024-08-15 | $91.50 | $92.63 | $90.45 | $91.93 | $91.93 | 140,520 |
| 2024-08-14 | $89.95 | $90.04 | $87.91 | $89.05 | $89.05 | 111,858 |
| 2024-08-13 | $87.03 | $89.88 | $86.77 | $89.75 | $89.75 | 229,132 |
| 2024-08-12 | $86.24 | $86.96 | $85.25 | $86.04 | $86.04 | 125,669 |
| 2024-08-09 | $85.57 | $86.98 | $85.15 | $86.52 | $86.52 | 136,499 |
| 2024-08-08 | $85.62 | $86.56 | $84.34 | $85.90 | $85.90 | 176,331 |
| 2024-08-07 | $83.26 | $88.77 | $82.30 | $84.79 | $84.79 | 354,734 |
| 2024-08-06 | $79.14 | $81.66 | $78.94 | $79.91 | $79.91 | 208,456 |
| 2024-08-05 | $78.19 | $80.25 | $76.82 | $79.32 | $79.32 | 203,217 |
| 2024-08-02 | $83.59 | $84.86 | $82.02 | $82.37 | $82.37 | 176,037 |
| 2024-08-01 | $92.20 | $92.42 | $86.13 | $87.30 | $87.30 | 174,168 |
| 2024-07-31 | $92.27 | $93.48 | $90.22 | $91.92 | $91.92 | 163,410 |
| 2024-07-30 | $91.06 | $91.92 | $89.14 | $91.42 | $91.42 | 157,324 |
| 2024-07-29 | $91.31 | $91.31 | $89.59 | $90.55 | $90.55 | 320,883 |
| 2024-07-26 | $89.23 | $91.41 | $87.89 | $91.02 | $91.02 | 240,346 |
| 2024-07-25 | $85.90 | $88.83 | $85.90 | $87.95 | $87.95 | 132,071 |
| 2024-07-24 | $87.18 | $88.50 | $85.42 | $85.61 | $85.61 | 195,414 |
| 2024-07-23 | $85.84 | $89.09 | $85.82 | $87.66 | $87.66 | 224,869 |
| 2024-07-22 | $82.85 | $86.61 | $82.65 | $86.38 | $86.38 | 212,951 |
| 2024-07-19 | $81.93 | $82.94 | $81.61 | $82.40 | $82.40 | 232,870 |
| 2024-07-18 | $81.12 | $83.04 | $80.29 | $81.80 | $81.80 | 166,977 |
| 2024-07-17 | $82.07 | $83.28 | $80.69 | $81.42 | $81.42 | 144,263 |
| 2024-07-16 | $79.92 | $83.22 | $79.90 | $82.77 | $82.77 | 262,148 |
| 2024-07-15 | $77.84 | $80.41 | $77.42 | $79.00 | $79.00 | 319,933 |
| 2024-07-12 | $76.61 | $79.33 | $76.61 | $77.49 | $77.49 | 164,506 |
| 2024-07-11 | $74.21 | $76.60 | $74.11 | $75.54 | $75.54 | 165,594 |
| 2024-07-10 | $71.86 | $72.74 | $71.74 | $72.59 | $72.59 | 123,199 |
| 2024-07-09 | $73.32 | $73.32 | $71.64 | $71.76 | $71.76 | 107,146 |
| 2024-07-08 | $72.71 | $74.17 | $72.50 | $73.30 | $73.30 | 133,550 |
| 2024-07-05 | $73.26 | $73.77 | $72.03 | $72.14 | $72.14 | 135,965 |
| 2024-07-03 | $73.63 | $74.31 | $73.25 | $73.44 | $73.44 | 60,506 |
| 2024-07-02 | $73.91 | $74.51 | $73.52 | $73.66 | $73.66 | 107,355 |
| 2024-07-01 | $74.05 | $74.86 | $72.67 | $73.64 | $73.64 | 162,053 |
| 2024-06-28 | $72.76 | $74.32 | $72.68 | $73.68 | $73.68 | 888,170 |
| 2024-06-27 | $72.46 | $72.51 | $71.61 | $72.11 | $72.11 | 154,362 |
| 2024-06-26 | $72.39 | $72.64 | $71.30 | $71.91 | $71.91 | 175,037 |
| 2024-06-25 | $73.68 | $73.68 | $72.26 | $72.39 | $72.39 | 159,873 |
| 2024-06-24 | $73.78 | $74.71 | $73.44 | $73.57 | $73.57 | 134,820 |
| 2024-06-21 | $73.37 | $74.34 | $72.62 | $73.38 | $73.38 | 624,366 |
| 2024-06-20 | $73.81 | $75.12 | $73.33 | $73.48 | $73.48 | 139,532 |
| 2024-06-18 | $74.64 | $75.31 | $73.45 | $73.92 | $73.92 | 248,816 |
| 2024-06-17 | $72.79 | $74.83 | $72.17 | $74.63 | $74.63 | 185,805 |
| 2024-06-14 | $72.47 | $72.91 | $71.90 | $72.68 | $72.68 | 125,226 |
| 2024-06-13 | $74.33 | $74.33 | $72.79 | $73.46 | $73.46 | 151,850 |
| 2024-06-12 | $74.37 | $75.59 | $74.16 | $74.62 | $74.62 | 126,208 |
| 2024-06-11 | $72.66 | $73.10 | $72.09 | $72.79 | $72.79 | 129,291 |
| 2024-06-10 | $72.75 | $73.06 | $72.12 | $72.91 | $72.91 | 152,552 |
| 2024-06-07 | $73.59 | $73.91 | $72.97 | $73.59 | $73.59 | 111,184 |
| 2024-06-06 | $74.53 | $74.83 | $73.73 | $74.18 | $74.18 | 105,322 |
| 2024-06-05 | $75.35 | $75.35 | $74.16 | $74.68 | $74.68 | 92,739 |
| 2024-06-04 | $74.24 | $75.01 | $72.86 | $74.97 | $74.97 | 198,286 |
| 2024-06-03 | $75.78 | $75.84 | $74.02 | $74.90 | $74.90 | 192,241 |
| 2024-05-31 | $74.12 | $75.21 | $73.13 | $74.84 | $74.84 | 287,014 |
| 2024-05-30 | $74.40 | $75.02 | $73.28 | $73.96 | $73.96 | 140,926 |
| 2024-05-29 | $73.93 | $75.39 | $73.84 | $73.95 | $73.95 | 180,150 |
| 2024-05-28 | $78.43 | $78.43 | $73.80 | $74.50 | $74.50 | 248,535 |
| 2024-05-24 | $79.66 | $79.83 | $77.74 | $78.18 | $78.18 | 180,799 |
| 2024-05-23 | $81.40 | $83.15 | $76.26 | $79.23 | $79.23 | 436,237 |
| 2024-05-22 | $79.57 | $80.75 | $78.87 | $79.26 | $79.26 | 390,178 |
| 2024-05-21 | $79.82 | $80.49 | $79.14 | $79.55 | $79.55 | 741,311 |
| 2024-05-20 | $80.18 | $81.10 | $79.76 | $79.82 | $79.82 | 239,573 |
| 2024-05-17 | $80.34 | $80.57 | $79.24 | $80.16 | $80.16 | 129,697 |
| 2024-05-16 | $80.10 | $80.99 | $79.71 | $80.19 | $80.19 | 262,869 |
| 2024-05-15 | $80.00 | $80.46 | $79.32 | $80.13 | $80.13 | 183,689 |
| 2024-05-14 | $80.16 | $80.17 | $79.30 | $79.53 | $79.53 | 108,165 |
| 2024-05-13 | $80.13 | $80.32 | $79.01 | $79.36 | $79.36 | 111,319 |
| 2024-05-10 | $79.93 | $80.12 | $79.17 | $79.86 | $79.86 | 91,970 |
| 2024-05-09 | $79.67 | $80.10 | $79.30 | $79.76 | $79.76 | 104,382 |
| 2024-05-08 | $79.04 | $80.56 | $79.04 | $79.89 | $79.89 | 109,837 |
| 2024-05-07 | $79.70 | $81.33 | $79.12 | $79.73 | $79.73 | 132,496 |
| 2024-05-06 | $78.31 | $80.50 | $78.22 | $79.74 | $79.74 | 146,967 |
| 2024-05-03 | $78.32 | $78.60 | $77.22 | $77.92 | $77.92 | 103,218 |
| 2024-05-02 | $76.95 | $77.20 | $76.03 | $76.96 | $76.96 | 96,294 |
| 2024-05-01 | $76.72 | $77.59 | $75.12 | $75.92 | $75.92 | 125,548 |
| 2024-04-30 | $78.00 | $78.69 | $76.64 | $76.88 | $76.88 | 213,492 |
| 2024-04-29 | $78.64 | $79.35 | $78.46 | $78.63 | $78.63 | 86,454 |
| 2024-04-26 | $77.86 | $78.95 | $77.45 | $78.19 | $78.19 | 91,943 |
| 2024-04-25 | $78.24 | $78.94 | $77.35 | $77.78 | $77.78 | 125,838 |
| 2024-04-24 | $80.04 | $81.04 | $78.76 | $79.03 | $79.03 | 237,812 |
| 2024-04-23 | $77.73 | $81.26 | $76.75 | $80.11 | $80.11 | 196,056 |
| 2024-04-22 | $75.96 | $78.13 | $75.90 | $77.53 | $77.53 | 118,848 |
| 2024-04-19 | $74.91 | $76.24 | $74.53 | $75.37 | $75.37 | 170,150 |
| 2024-04-18 | $75.41 | $76.22 | $75.03 | $75.28 | $75.28 | 188,650 |
| 2024-04-17 | $76.89 | $77.90 | $75.36 | $75.43 | $75.43 | 167,522 |
| 2024-04-16 | $76.10 | $76.92 | $75.32 | $76.61 | $76.61 | 124,675 |
| 2024-04-15 | $77.22 | $77.24 | $75.75 | $76.67 | $76.67 | 81,874 |
| 2024-04-12 | $77.17 | $77.20 | $76.10 | $77.07 | $77.07 | 79,136 |
| 2024-04-11 | $76.50 | $77.56 | $75.90 | $77.53 | $77.53 | 82,890 |
| 2024-04-10 | $76.40 | $77.03 | $75.75 | $76.35 | $76.35 | 133,477 |
| 2024-04-09 | $78.19 | $79.03 | $77.21 | $78.47 | $78.47 | 131,833 |
| 2024-04-08 | $77.00 | $77.86 | $76.35 | $77.76 | $77.76 | 102,527 |
| 2024-04-05 | $76.02 | $76.71 | $75.64 | $76.22 | $76.22 | 61,103 |
| 2024-04-04 | $77.01 | $78.43 | $75.96 | $76.10 | $76.10 | 89,538 |
| 2024-04-03 | $75.54 | $76.98 | $75.54 | $75.98 | $75.98 | 95,323 |
| 2024-04-02 | $76.20 | $76.20 | $74.93 | $76.16 | $76.16 | 144,249 |
| 2024-04-01 | $78.56 | $78.90 | $76.59 | $76.79 | $76.79 | 210,944 |
| 2024-03-28 | $78.00 | $78.60 | $77.33 | $78.54 | $78.54 | 217,590 |
| 2024-03-27 | $77.35 | $78.00 | $76.72 | $77.99 | $77.99 | 86,667 |
| 2024-03-26 | $76.56 | $77.41 | $76.10 | $76.47 | $76.47 | 101,719 |
| 2024-03-25 | $77.36 | $77.43 | $75.88 | $76.00 | $76.00 | 90,814 |
| 2024-03-22 | $78.58 | $78.95 | $76.69 | $76.81 | $76.81 | 108,599 |
| 2024-03-21 | $77.69 | $79.06 | $77.30 | $78.88 | $78.88 | 176,174 |
| 2024-03-20 | $77.21 | $77.72 | $75.89 | $76.93 | $76.93 | 170,248 |
| 2024-03-19 | $76.70 | $78.68 | $76.70 | $77.75 | $77.75 | 172,939 |
| 2024-03-18 | $78.10 | $79.12 | $76.90 | $76.93 | $76.93 | 279,191 |
| 2024-03-15 | $78.87 | $79.47 | $77.12 | $77.93 | $77.93 | 2,786,410 |
| 2024-03-14 | $82.47 | $82.48 | $77.76 | $79.72 | $79.72 | 350,380 |
| 2024-03-13 | $81.28 | $83.10 | $81.28 | $82.47 | $82.47 | 185,613 |
| 2024-03-12 | $81.49 | $82.01 | $80.09 | $81.28 | $81.28 | 163,494 |
| 2024-03-11 | $79.60 | $81.94 | $78.90 | $81.76 | $81.76 | 229,126 |
| 2024-03-08 | $80.85 | $82.61 | $79.95 | $80.22 | $80.22 | 266,713 |
| 2024-03-07 | $80.32 | $80.92 | $79.85 | $79.99 | $79.99 | 164,469 |
| 2024-03-06 | $80.82 | $81.43 | $79.93 | $80.20 | $80.20 | 168,122 |
| 2024-03-05 | $80.85 | $81.32 | $79.71 | $79.71 | $79.71 | 175,016 |
| 2024-03-04 | $82.83 | $83.38 | $81.01 | $81.12 | $81.12 | 133,703 |
| 2024-03-01 | $82.24 | $83.15 | $81.37 | $82.87 | $82.87 | 161,935 |
| 2024-02-29 | $82.31 | $83.57 | $81.40 | $82.39 | $82.39 | 355,449 |
| 2024-02-28 | $79.20 | $81.32 | $78.04 | $81.23 | $81.23 | 203,298 |
| 2024-02-27 | $81.00 | $83.09 | $80.10 | $80.19 | $80.19 | 199,421 |
| 2024-02-26 | $78.26 | $80.69 | $77.66 | $80.53 | $80.53 | 177,679 |
| 2024-02-23 | $78.79 | $79.68 | $78.11 | $78.57 | $78.57 | 193,254 |
| 2024-02-22 | $77.04 | $79.34 | $76.58 | $78.79 | $78.79 | 196,924 |
| 2024-02-21 | $78.26 | $79.01 | $76.28 | $76.98 | $76.98 | 174,838 |
| 2024-02-20 | $79.33 | $80.18 | $78.52 | $78.67 | $78.67 | 176,696 |
| 2024-02-16 | $80.00 | $81.13 | $78.59 | $80.50 | $80.50 | 202,766 |
| 2024-02-15 | $78.05 | $80.91 | $77.44 | $80.42 | $80.42 | 187,542 |
| 2024-02-14 | $74.98 | $78.45 | $74.98 | $77.96 | $77.96 | 238,041 |
| 2024-02-13 | $74.10 | $75.30 | $72.63 | $73.96 | $73.96 | 290,474 |
| 2024-02-12 | $75.11 | $76.53 | $73.93 | $76.34 | $76.34 | 199,980 |
| 2024-02-09 | $74.63 | $76.72 | $73.33 | $75.47 | $75.47 | 195,874 |
| 2024-02-08 | $68.28 | $74.15 | $67.66 | $74.07 | $74.07 | 285,167 |
| 2024-02-07 | $57.30 | $68.28 | $56.33 | $68.07 | $68.07 | 809,207 |
| 2024-02-06 | $76.96 | $78.26 | $76.60 | $78.24 | $78.24 | 143,159 |
| 2024-02-05 | $76.70 | $77.77 | $75.43 | $77.31 | $77.31 | 116,492 |
| 2024-02-02 | $76.60 | $78.51 | $76.43 | $77.49 | $77.49 | 195,539 |
| 2024-02-01 | $76.31 | $77.59 | $75.62 | $77.41 | $77.41 | 98,726 |
| 2024-01-31 | $77.64 | $78.51 | $75.39 | $75.54 | $75.54 | 115,426 |
| 2024-01-30 | $76.72 | $77.75 | $76.23 | $77.63 | $77.63 | 103,034 |
| 2024-01-29 | $76.29 | $77.94 | $75.30 | $76.54 | $76.54 | 93,196 |
| 2024-01-26 | $77.03 | $77.82 | $75.48 | $76.01 | $76.01 | 71,387 |
| 2024-01-25 | $77.43 | $77.43 | $75.94 | $76.55 | $76.55 | 117,382 |
| 2024-01-24 | $76.64 | $77.15 | $75.37 | $76.37 | $76.37 | 130,776 |
| 2024-01-23 | $78.48 | $79.84 | $76.03 | $76.21 | $76.21 | 120,229 |
| 2024-01-22 | $77.87 | $78.79 | $77.36 | $77.99 | $77.99 | 184,544 |
| 2024-01-19 | $76.22 | $77.03 | $75.29 | $76.86 | $76.86 | 172,035 |
| 2024-01-18 | $75.64 | $76.28 | $74.76 | $75.65 | $75.65 | 173,897 |
| 2024-01-17 | $75.05 | $76.07 | $74.77 | $74.96 | $74.96 | 278,413 |
| 2024-01-16 | $76.24 | $76.80 | $75.22 | $75.40 | $75.40 | 121,123 |
| 2024-01-12 | $77.36 | $78.03 | $76.38 | $76.82 | $76.82 | 115,860 |
| 2024-01-11 | $76.56 | $76.95 | $75.25 | $76.87 | $76.87 | 82,244 |
| 2024-01-10 | $75.21 | $76.57 | $74.94 | $76.47 | $76.47 | 203,123 |
| 2024-01-09 | $75.26 | $76.10 | $75.07 | $75.45 | $75.45 | 149,714 |
| 2024-01-08 | $74.11 | $76.19 | $73.87 | $76.14 | $76.14 | 173,029 |
| 2024-01-05 | $78.36 | $79.30 | $75.25 | $75.40 | $75.40 | 197,719 |
| 2024-01-04 | $79.42 | $80.10 | $78.52 | $79.00 | $79.00 | 196,275 |
| 2024-01-03 | $80.00 | $80.29 | $78.81 | $79.15 | $79.15 | 212,648 |
| 2024-01-02 | $79.65 | $81.45 | $75.98 | $80.35 | $80.35 | 356,917 |
| 2023-12-29 | $80.98 | $81.27 | $79.41 | $79.84 | $79.84 | 229,733 |
| 2023-12-28 | $80.63 | $81.14 | $79.97 | $81.08 | $81.08 | 127,711 |
| 2023-12-27 | $80.86 | $81.38 | $80.36 | $80.52 | $80.52 | 74,965 |
| 2023-12-26 | $80.00 | $80.74 | $79.66 | $80.59 | $80.59 | 122,998 |
| 2023-12-22 | $80.44 | $81.30 | $79.24 | $79.31 | $79.31 | 149,202 |
| 2023-12-21 | $77.91 | $80.02 | $77.64 | $79.93 | $79.93 | 211,221 |
| 2023-12-20 | $78.23 | $80.19 | $77.15 | $77.15 | $77.15 | 274,507 |
| 2023-12-19 | $77.21 | $79.06 | $77.15 | $78.07 | $78.07 | 212,261 |
| 2023-12-18 | $76.86 | $76.95 | $75.68 | $76.62 | $76.62 | 157,229 |
| 2023-12-15 | $75.57 | $76.57 | $74.51 | $76.36 | $76.36 | 380,892 |
| 2023-12-14 | $74.72 | $75.37 | $73.07 | $75.24 | $75.24 | 151,392 |
| 2023-12-13 | $71.91 | $74.12 | $71.15 | $73.73 | $73.73 | 125,569 |
| 2023-12-12 | $70.49 | $72.18 | $70.01 | $71.91 | $71.91 | 170,271 |
| 2023-12-11 | $69.55 | $70.48 | $69.18 | $70.16 | $70.16 | 89,451 |
| 2023-12-08 | $67.77 | $69.81 | $67.77 | $69.26 | $69.26 | 97,447 |
| 2023-12-07 | $67.02 | $67.80 | $66.91 | $67.77 | $67.77 | 147,646 |
| 2023-12-06 | $67.21 | $67.67 | $66.49 | $67.20 | $67.20 | 119,966 |
| 2023-12-05 | $66.10 | $66.64 | $65.64 | $66.55 | $66.55 | 87,079 |
| 2023-12-04 | $65.33 | $66.66 | $65.07 | $66.21 | $66.21 | 113,044 |
| 2023-12-01 | $63.66 | $66.21 | $61.48 | $65.67 | $65.67 | 183,715 |
| 2023-11-30 | $63.32 | $63.69 | $62.28 | $63.48 | $63.48 | 175,783 |
| 2023-11-29 | $63.53 | $64.06 | $62.49 | $62.76 | $62.76 | 83,677 |
| 2023-11-28 | $63.70 | $63.88 | $62.74 | $63.02 | $63.02 | 76,319 |
| 2023-11-27 | $62.22 | $63.74 | $62.22 | $63.54 | $63.54 | 83,455 |
| 2023-11-24 | $62.90 | $63.30 | $62.47 | $62.74 | $62.74 | 36,947 |
| 2023-11-22 | $62.94 | $63.67 | $62.08 | $62.91 | $62.91 | 78,351 |
| 2023-11-21 | $62.22 | $63.15 | $62.20 | $62.44 | $62.44 | 81,006 |
| 2023-11-20 | $61.49 | $62.40 | $61.11 | $62.38 | $62.38 | 71,976 |
| 2023-11-17 | $61.46 | $61.80 | $61.08 | $61.17 | $61.17 | 73,960 |
| 2023-11-16 | $62.65 | $62.65 | $60.22 | $60.94 | $60.94 | 84,493 |
| 2023-11-15 | $63.42 | $64.37 | $62.48 | $62.73 | $62.73 | 146,659 |
| 2023-11-14 | $62.05 | $63.40 | $62.03 | $63.08 | $63.08 | 154,118 |
| 2023-11-13 | $59.47 | $61.05 | $59.47 | $60.73 | $60.73 | 120,582 |
| 2023-11-10 | $59.22 | $60.18 | $58.01 | $59.70 | $59.70 | 87,929 |
| 2023-11-09 | $59.00 | $59.72 | $58.28 | $59.05 | $59.05 | 156,643 |
| 2023-11-08 | $60.54 | $60.54 | $53.54 | $58.43 | $58.43 | 301,531 |
| 2023-11-07 | $64.29 | $64.74 | $63.46 | $63.99 | $63.99 | 94,800 |
| 2023-11-06 | $64.76 | $64.81 | $63.75 | $64.39 | $64.39 | 93,653 |
| 2023-11-03 | $64.70 | $65.43 | $64.68 | $65.01 | $65.01 | 77,701 |
| 2023-11-02 | $63.76 | $64.57 | $62.91 | $63.71 | $63.71 | 72,270 |
| 2023-11-01 | $62.34 | $63.55 | $61.59 | $63.50 | $63.50 | 82,452 |
| 2023-10-31 | $61.73 | $63.00 | $61.04 | $62.50 | $62.50 | 70,219 |
| 2023-10-30 | $61.84 | $62.10 | $60.80 | $61.81 | $61.81 | 57,014 |
| 2023-10-27 | $61.55 | $61.55 | $60.52 | $60.91 | $60.91 | 53,697 |
| 2023-10-26 | $61.84 | $62.35 | $61.37 | $61.73 | $61.73 | 62,866 |
| 2023-10-25 | $62.33 | $62.86 | $61.62 | $61.65 | $61.65 | 85,758 |
| 2023-10-24 | $62.64 | $62.64 | $60.84 | $62.24 | $62.24 | 129,333 |
| 2023-10-23 | $63.50 | $63.56 | $62.13 | $62.13 | $62.13 | 79,882 |
| 2023-10-20 | $64.65 | $64.72 | $63.47 | $63.52 | $63.52 | 102,237 |
| 2023-10-19 | $66.28 | $66.28 | $64.41 | $64.42 | $64.42 | 76,605 |
| 2023-10-18 | $67.73 | $67.73 | $65.95 | $66.19 | $66.19 | 100,617 |
| 2023-10-17 | $67.64 | $68.84 | $67.55 | $67.85 | $67.85 | 165,257 |
| 2023-10-16 | $67.71 | $68.86 | $67.40 | $67.68 | $67.68 | 121,883 |
| 2023-10-13 | $66.86 | $67.67 | $66.24 | $67.21 | $67.21 | 194,048 |
| 2023-10-12 | $68.28 | $68.34 | $66.14 | $67.13 | $67.13 | 106,582 |
| 2023-10-11 | $66.50 | $68.61 | $66.25 | $68.30 | $68.30 | 115,079 |
| 2023-10-10 | $66.25 | $67.21 | $65.99 | $66.08 | $66.08 | 96,959 |
| 2023-10-09 | $64.05 | $66.30 | $64.05 | $66.00 | $66.00 | 94,163 |
| 2023-10-06 | $63.80 | $64.90 | $63.70 | $64.25 | $64.25 | 131,106 |
| 2023-10-05 | $63.64 | $64.17 | $62.81 | $63.80 | $63.80 | 119,495 |
| 2023-10-04 | $63.47 | $64.19 | $62.96 | $63.86 | $63.86 | 59,696 |
| 2023-10-03 | $64.39 | $64.97 | $63.25 | $63.38 | $63.38 | 81,974 |
| 2023-10-02 | $63.28 | $65.23 | $63.28 | $64.64 | $64.64 | 283,985 |
| 2023-09-29 | $65.27 | $65.27 | $63.38 | $63.52 | $63.52 | 103,462 |
| 2023-09-28 | $63.56 | $65.48 | $63.56 | $64.81 | $64.81 | 126,542 |
| 2023-09-27 | $62.88 | $63.75 | $62.74 | $63.34 | $63.34 | 61,043 |
| 2023-09-26 | $63.49 | $63.74 | $61.97 | $62.29 | $62.29 | 103,359 |
| 2023-09-25 | $63.05 | $64.07 | $63.00 | $63.74 | $63.74 | 45,451 |
| 2023-09-22 | $62.19 | $63.45 | $62.19 | $63.05 | $63.05 | 74,652 |
| 2023-09-21 | $61.90 | $62.58 | $61.19 | $62.00 | $62.00 | 79,777 |
| 2023-09-20 | $62.99 | $63.93 | $61.90 | $62.08 | $62.08 | 60,472 |
| 2023-09-19 | $61.97 | $62.97 | $61.67 | $62.74 | $62.74 | 75,894 |
| 2023-09-18 | $62.91 | $63.10 | $61.58 | $61.78 | $61.78 | 70,703 |
| 2023-09-15 | $63.45 | $63.60 | $61.91 | $62.46 | $62.46 | 414,776 |
| 2023-09-14 | $63.88 | $64.30 | $63.39 | $63.43 | $63.43 | 63,906 |
| 2023-09-13 | $63.99 | $63.99 | $62.75 | $63.39 | $63.39 | 81,787 |
| 2023-09-12 | $65.00 | $65.24 | $63.63 | $63.99 | $63.99 | 91,943 |
| 2023-09-11 | $64.66 | $65.21 | $63.85 | $65.15 | $65.15 | 98,145 |
| 2023-09-08 | $65.54 | $65.71 | $64.30 | $64.50 | $64.50 | 70,817 |
| 2023-09-07 | $65.58 | $65.80 | $64.37 | $65.44 | $65.44 | 124,294 |
| 2023-09-06 | $65.99 | $66.41 | $65.00 | $65.83 | $65.83 | 75,627 |
| 2023-09-05 | $66.28 | $66.33 | $64.49 | $65.79 | $65.79 | 118,777 |
| 2023-09-01 | $66.82 | $67.63 | $65.52 | $66.51 | $66.51 | 112,924 |
| 2023-08-31 | $67.00 | $67.82 | $66.00 | $66.38 | $66.38 | 308,598 |
| 2023-08-30 | $65.37 | $67.03 | $65.37 | $66.87 | $66.87 | 144,490 |
| 2023-08-29 | $64.48 | $65.48 | $63.75 | $65.37 | $65.37 | 101,696 |
| 2023-08-28 | $63.58 | $64.73 | $63.58 | $64.56 | $64.56 | 83,073 |
| 2023-08-25 | $63.37 | $63.65 | $62.51 | $63.43 | $63.43 | 78,207 |
| 2023-08-24 | $63.60 | $63.91 | $63.00 | $63.08 | $63.08 | 107,907 |
| 2023-08-23 | $62.85 | $64.44 | $62.11 | $63.75 | $63.75 | 104,811 |
| 2023-08-22 | $61.99 | $63.04 | $61.90 | $62.47 | $62.47 | 124,763 |
| 2023-08-21 | $62.20 | $62.54 | $61.63 | $61.71 | $61.71 | 75,463 |
| 2023-08-18 | $62.19 | $62.77 | $62.03 | $62.11 | $62.11 | 93,129 |
| 2023-08-17 | $63.22 | $63.82 | $62.28 | $62.74 | $62.74 | 125,649 |
| 2023-08-16 | $64.97 | $65.46 | $63.21 | $63.22 | $63.22 | 101,185 |
| 2023-08-15 | $65.20 | $65.61 | $64.13 | $64.95 | $64.95 | 131,786 |
| 2023-08-14 | $66.19 | $66.19 | $65.04 | $65.18 | $65.18 | 121,332 |
| 2023-08-11 | $66.35 | $66.88 | $65.47 | $66.21 | $66.21 | 118,808 |
| 2023-08-10 | $66.49 | $67.00 | $66.18 | $66.34 | $66.34 | 97,575 |
| 2023-08-09 | $65.74 | $67.02 | $65.71 | $66.19 | $66.19 | 160,900 |
| 2023-08-08 | $75.90 | $75.90 | $64.47 | $66.70 | $66.70 | 379,459 |
| 2023-08-07 | $58.21 | $59.08 | $57.54 | $57.90 | $57.90 | 81,437 |
| 2023-08-04 | $58.33 | $59.44 | $57.80 | $58.32 | $58.32 | 52,208 |
| 2023-08-03 | $57.81 | $58.86 | $57.23 | $58.53 | $58.53 | 72,046 |
| 2023-08-02 | $56.73 | $58.51 | $56.73 | $58.24 | $58.24 | 61,454 |
| 2023-08-01 | $56.04 | $57.46 | $56.02 | $57.36 | $57.36 | 86,270 |
| 2023-07-31 | $56.14 | $57.06 | $55.94 | $56.35 | $56.35 | 113,887 |
| 2023-07-28 | $58.43 | $59.74 | $56.11 | $56.20 | $56.20 | 112,765 |
| 2023-07-27 | $60.64 | $60.80 | $57.31 | $57.83 | $57.83 | 84,838 |
| 2023-07-26 | $60.37 | $61.20 | $60.00 | $60.17 | $60.17 | 37,842 |
| 2023-07-25 | $60.03 | $61.02 | $60.03 | $60.69 | $60.69 | 61,610 |
| 2023-07-24 | $59.53 | $60.28 | $59.24 | $60.09 | $60.09 | 67,117 |
| 2023-07-21 | $60.62 | $60.82 | $59.49 | $59.60 | $59.60 | 92,488 |
| 2023-07-20 | $60.08 | $60.43 | $59.10 | $60.29 | $60.29 | 75,537 |
| 2023-07-19 | $59.28 | $60.25 | $58.68 | $60.23 | $60.23 | 111,440 |
| 2023-07-18 | $58.80 | $59.53 | $58.51 | $59.31 | $59.31 | 61,005 |
| 2023-07-17 | $58.26 | $59.24 | $57.90 | $58.67 | $58.67 | 89,256 |
| 2023-07-14 | $57.79 | $58.49 | $56.86 | $58.37 | $58.37 | 96,109 |
| 2023-07-13 | $57.91 | $58.22 | $57.56 | $58.06 | $58.06 | 63,699 |
| 2023-07-12 | $58.12 | $58.54 | $57.64 | $57.85 | $57.85 | 66,957 |
| 2023-07-11 | $57.55 | $57.55 | $56.86 | $57.21 | $57.21 | 62,177 |
| 2023-07-10 | $55.98 | $57.29 | $55.82 | $57.29 | $57.29 | 83,268 |
| 2023-07-07 | $55.96 | $56.51 | $55.96 | $56.28 | $56.28 | 64,734 |
| 2023-07-06 | $54.85 | $55.75 | $54.27 | $55.70 | $55.70 | 79,327 |
| 2023-07-05 | $55.54 | $55.91 | $54.79 | $55.53 | $55.53 | 93,613 |
| 2023-07-03 | $56.21 | $56.79 | $55.83 | $56.05 | $56.05 | 33,771 |
| 2023-06-30 | $57.03 | $57.03 | $56.10 | $56.30 | $56.30 | 112,261 |
| 2023-06-29 | $54.39 | $56.37 | $54.11 | $56.36 | $56.36 | 84,911 |
| 2023-06-28 | $54.41 | $54.57 | $53.19 | $54.03 | $54.03 | 105,243 |
| 2023-06-27 | $54.15 | $54.93 | $53.94 | $54.57 | $54.57 | 83,719 |
| 2023-06-26 | $53.65 | $54.32 | $53.21 | $54.05 | $54.05 | 77,396 |
| 2023-06-23 | $54.19 | $55.05 | $53.58 | $53.69 | $53.69 | 712,268 |
| 2023-06-22 | $55.98 | $56.02 | $54.83 | $54.98 | $54.98 | 74,235 |
| 2023-06-21 | $56.39 | $56.74 | $55.76 | $55.95 | $55.95 | 107,241 |
| 2023-06-20 | $55.42 | $57.05 | $55.31 | $56.62 | $56.62 | 110,692 |
| 2023-06-16 | $56.66 | $56.66 | $54.64 | $55.81 | $55.81 | 310,694 |
| 2023-06-15 | $55.63 | $56.29 | $55.25 | $56.13 | $56.13 | 110,533 |
| 2023-06-14 | $56.27 | $56.75 | $55.20 | $55.91 | $55.91 | 96,416 |
| 2023-06-13 | $56.43 | $57.41 | $55.92 | $56.43 | $56.43 | 114,015 |
| 2023-06-12 | $54.85 | $56.20 | $54.75 | $56.14 | $56.14 | 88,323 |
| 2023-06-09 | $55.23 | $55.86 | $54.79 | $54.99 | $54.99 | 183,524 |
| 2023-06-08 | $54.61 | $55.45 | $54.18 | $55.02 | $55.02 | 146,369 |
| 2023-06-07 | $52.96 | $55.36 | $52.96 | $54.84 | $54.84 | 171,388 |
| 2023-06-06 | $50.45 | $53.03 | $50.45 | $52.66 | $52.66 | 134,330 |
| 2023-06-05 | $50.99 | $50.99 | $49.25 | $50.49 | $50.49 | 115,658 |
| 2023-06-02 | $49.66 | $51.39 | $49.12 | $51.26 | $51.26 | 168,794 |
| 2023-06-01 | $49.39 | $49.53 | $48.16 | $49.18 | $49.18 | 111,800 |
| 2023-05-31 | $49.62 | $50.28 | $48.21 | $49.39 | $49.39 | 602,014 |
| 2023-05-30 | $50.38 | $50.38 | $49.43 | $49.73 | $49.73 | 93,759 |
| 2023-05-26 | $48.90 | $50.95 | $48.90 | $49.93 | $49.93 | 188,678 |
| 2023-05-25 | $49.04 | $50.28 | $48.05 | $48.79 | $48.79 | 223,867 |
| 2023-05-24 | $46.09 | $46.66 | $45.18 | $46.34 | $46.34 | 111,891 |
| 2023-05-23 | $46.12 | $47.71 | $45.90 | $46.49 | $46.49 | 96,811 |
| 2023-05-22 | $44.89 | $46.32 | $44.89 | $46.28 | $46.28 | 105,695 |
| 2023-05-19 | $45.15 | $45.29 | $44.28 | $45.00 | $45.00 | 97,853 |
| 2023-05-18 | $44.02 | $44.80 | $43.79 | $44.23 | $44.23 | 202,872 |
| 2023-05-17 | $43.53 | $44.45 | $43.16 | $44.27 | $44.27 | 121,222 |
| 2023-05-16 | $43.11 | $43.50 | $42.49 | $43.16 | $43.16 | 130,061 |
| 2023-05-15 | $43.90 | $44.00 | $43.23 | $43.45 | $43.45 | 70,249 |
| 2023-05-12 | $43.07 | $43.73 | $42.81 | $43.61 | $43.61 | 79,340 |
| 2023-05-11 | $42.42 | $42.84 | $42.09 | $42.78 | $42.78 | 144,361 |
| 2023-05-10 | $42.52 | $43.08 | $42.12 | $42.83 | $42.83 | 85,693 |
| 2023-05-09 | $42.10 | $42.44 | $41.85 | $42.00 | $42.00 | 72,516 |
| 2023-05-08 | $43.69 | $44.17 | $42.12 | $42.31 | $42.31 | 77,103 |
| 2023-05-05 | $44.52 | $44.86 | $43.37 | $43.72 | $43.72 | 79,030 |
| 2023-05-04 | $42.39 | $44.10 | $41.71 | $43.90 | $43.90 | 348,565 |
| 2023-05-03 | $43.38 | $43.85 | $42.69 | $42.79 | $42.79 | 286,478 |
| 2023-05-02 | $44.52 | $44.63 | $42.80 | $42.99 | $42.99 | 101,547 |
| 2023-05-01 | $44.02 | $45.87 | $44.02 | $44.85 | $44.85 | 169,597 |
| 2023-04-28 | $43.45 | $43.90 | $43.24 | $43.54 | $43.54 | 158,303 |
| 2023-04-27 | $44.75 | $44.77 | $43.37 | $43.58 | $43.58 | 108,549 |
| 2023-04-26 | $45.17 | $45.44 | $44.42 | $44.50 | $44.50 | 109,501 |
| 2023-04-25 | $46.41 | $46.56 | $45.17 | $45.25 | $45.25 | 95,256 |
| 2023-04-24 | $47.27 | $47.54 | $46.75 | $46.79 | $46.79 | 78,896 |
| 2023-04-21 | $47.87 | $48.30 | $46.87 | $47.25 | $47.25 | 71,270 |
| 2023-04-20 | $47.56 | $48.35 | $47.56 | $48.01 | $48.01 | 76,766 |
| 2023-04-19 | $49.97 | $49.97 | $47.85 | $48.02 | $48.02 | 117,272 |
| 2023-04-18 | $50.63 | $51.19 | $49.85 | $50.41 | $50.41 | 54,434 |
| 2023-04-17 | $50.60 | $50.97 | $50.12 | $50.53 | $50.53 | 55,266 |
| 2023-04-14 | $50.25 | $51.25 | $49.99 | $50.67 | $50.67 | 74,789 |
| 2023-04-13 | $50.39 | $50.63 | $48.34 | $50.53 | $50.53 | 52,706 |
| 2023-04-12 | $51.27 | $51.48 | $50.19 | $50.30 | $50.30 | 49,299 |
| 2023-04-11 | $51.17 | $51.57 | $50.61 | $50.84 | $50.84 | 97,244 |
| 2023-04-10 | $50.29 | $51.36 | $50.20 | $50.99 | $50.99 | 108,638 |
| 2023-04-06 | $49.72 | $50.87 | $49.58 | $50.39 | $50.39 | 81,659 |
| 2023-04-05 | $49.00 | $49.72 | $48.57 | $49.57 | $49.57 | 114,466 |
| 2023-04-04 | $50.05 | $50.23 | $48.19 | $48.72 | $48.72 | 94,122 |
| 2023-04-03 | $49.12 | $50.10 | $48.61 | $49.98 | $49.98 | 139,268 |
| 2023-03-31 | $48.11 | $49.31 | $47.76 | $49.04 | $49.04 | 118,214 |
| 2023-03-30 | $48.18 | $48.41 | $47.52 | $47.90 | $47.90 | 61,498 |
| 2023-03-29 | $47.84 | $48.79 | $47.69 | $47.88 | $47.88 | 96,910 |
| 2023-03-28 | $48.56 | $48.64 | $47.93 | $48.10 | $48.10 | 84,365 |
| 2023-03-27 | $49.01 | $49.37 | $48.52 | $48.80 | $48.80 | 57,631 |
| 2023-03-24 | $47.99 | $48.66 | $47.42 | $48.38 | $48.38 | 66,229 |
| 2023-03-23 | $48.93 | $49.69 | $47.99 | $48.43 | $48.43 | 105,333 |
| 2023-03-22 | $49.94 | $50.35 | $48.53 | $48.60 | $48.60 | 61,745 |
| 2023-03-21 | $50.04 | $50.61 | $49.04 | $49.97 | $49.97 | 118,770 |
| 2023-03-20 | $48.57 | $49.68 | $48.16 | $49.32 | $49.32 | 82,947 |
| 2023-03-17 | $48.47 | $49.12 | $47.83 | $48.15 | $48.15 | 406,607 |
| 2023-03-16 | $46.98 | $49.11 | $46.98 | $48.81 | $48.81 | 90,428 |
| 2023-03-15 | $47.66 | $47.79 | $46.85 | $47.68 | $47.68 | 116,528 |
| 2023-03-14 | $49.44 | $49.86 | $48.21 | $48.80 | $48.80 | 82,136 |
| 2023-03-13 | $48.37 | $49.50 | $48.08 | $48.15 | $48.15 | 84,950 |
| 2023-03-10 | $50.94 | $50.94 | $49.15 | $49.29 | $49.29 | 77,623 |
| 2023-03-09 | $52.04 | $52.04 | $50.97 | $51.01 | $51.01 | 96,692 |
| 2023-03-08 | $51.84 | $52.08 | $51.49 | $52.02 | $52.02 | 61,971 |
| 2023-03-07 | $53.14 | $53.26 | $51.77 | $51.89 | $51.89 | 77,873 |
| 2023-03-06 | $54.88 | $55.50 | $52.51 | $52.96 | $52.96 | 104,393 |
| 2023-03-03 | $54.74 | $55.57 | $53.96 | $54.81 | $54.81 | 60,959 |
| 2023-03-02 | $53.88 | $54.69 | $53.61 | $54.69 | $54.69 | 51,867 |
| 2023-03-01 | $53.99 | $54.54 | $53.95 | $54.39 | $54.39 | 70,307 |
| 2023-02-28 | $54.45 | $54.99 | $53.91 | $54.17 | $54.17 | 217,246 |
| 2023-02-27 | $54.57 | $54.88 | $53.87 | $54.72 | $54.72 | 56,042 |
| 2023-02-24 | $53.74 | $54.71 | $53.64 | $54.12 | $54.12 | 97,317 |
| 2023-02-23 | $54.78 | $55.00 | $53.85 | $54.72 | $54.72 | 69,404 |
| 2023-02-22 | $54.36 | $55.03 | $54.02 | $54.32 | $54.32 | 82,845 |
| 2023-02-21 | $55.87 | $55.87 | $54.17 | $54.27 | $54.27 | 98,780 |
| 2023-02-17 | $56.15 | $56.89 | $55.64 | $56.50 | $56.50 | 114,549 |
| 2023-02-16 | $56.30 | $56.75 | $55.96 | $55.97 | $55.97 | 98,157 |
| 2023-02-15 | $56.47 | $57.41 | $55.63 | $56.98 | $56.98 | 120,837 |
| 2023-02-14 | $56.83 | $57.34 | $56.05 | $56.60 | $56.60 | 62,815 |
| 2023-02-13 | $56.04 | $56.98 | $56.04 | $56.83 | $56.83 | 68,429 |
| 2023-02-10 | $57.00 | $57.13 | $55.12 | $55.57 | $55.57 | 135,692 |
| 2023-02-09 | $57.68 | $58.58 | $56.53 | $57.18 | $57.18 | 138,050 |
| 2023-02-08 | $59.58 | $59.58 | $55.76 | $57.04 | $57.04 | 158,713 |
| 2023-02-07 | $52.68 | $52.76 | $51.49 | $52.26 | $52.26 | 61,881 |
| 2023-02-06 | $53.58 | $53.81 | $52.05 | $52.67 | $52.67 | 57,628 |
| 2023-02-03 | $52.64 | $54.24 | $52.64 | $53.73 | $53.73 | 86,326 |
| 2023-02-02 | $51.76 | $53.50 | $50.80 | $53.47 | $53.47 | 71,311 |
| 2023-02-01 | $49.85 | $52.05 | $49.85 | $51.41 | $51.41 | 95,935 |
| 2023-01-31 | $48.56 | $49.95 | $48.35 | $49.78 | $49.78 | 107,257 |
| 2023-01-30 | $49.02 | $49.50 | $48.16 | $48.26 | $48.26 | 64,941 |
| 2023-01-27 | $49.36 | $49.67 | $48.92 | $49.44 | $49.44 | 85,379 |
| 2023-01-26 | $49.75 | $49.75 | $48.61 | $49.53 | $49.53 | 58,205 |
| 2023-01-25 | $49.47 | $49.53 | $48.51 | $49.45 | $49.45 | 73,797 |
| 2023-01-24 | $49.78 | $50.37 | $49.59 | $49.84 | $49.84 | 54,499 |
| 2023-01-23 | $49.92 | $50.63 | $49.30 | $50.06 | $50.06 | 62,196 |
| 2023-01-20 | $49.83 | $50.11 | $48.67 | $49.72 | $49.72 | 85,239 |
| 2023-01-19 | $48.17 | $49.46 | $48.17 | $49.34 | $49.34 | 76,659 |
| 2023-01-18 | $49.28 | $51.12 | $48.44 | $48.46 | $48.46 | 69,970 |
| 2023-01-17 | $48.19 | $49.20 | $48.18 | $48.82 | $48.82 | 56,546 |
| 2023-01-13 | $46.83 | $48.04 | $46.33 | $47.89 | $47.89 | 59,976 |
| 2023-01-12 | $46.99 | $47.60 | $46.10 | $47.49 | $47.49 | 74,772 |
| 2023-01-11 | $45.96 | $46.99 | $45.96 | $46.69 | $46.69 | 43,352 |
| 2023-01-10 | $45.27 | $46.01 | $44.82 | $45.71 | $45.71 | 54,662 |
| 2023-01-09 | $45.94 | $45.95 | $45.04 | $45.10 | $45.10 | 38,484 |
| 2023-01-06 | $44.59 | $45.93 | $44.59 | $45.47 | $45.47 | 59,050 |
| 2023-01-05 | $43.68 | $44.24 | $42.63 | $44.02 | $44.02 | 48,998 |
| 2023-01-04 | $45.13 | $45.49 | $43.31 | $43.74 | $43.74 | 91,251 |
| 2023-01-03 | $44.72 | $45.35 | $43.38 | $44.82 | $44.82 | 76,504 |
| 2022-12-30 | $43.67 | $44.65 | $43.13 | $44.28 | $44.28 | 86,774 |
| 2022-12-29 | $43.10 | $44.42 | $42.73 | $44.12 | $44.12 | 62,875 |
| 2022-12-28 | $43.70 | $44.60 | $42.55 | $42.60 | $42.60 | 43,741 |
| 2022-12-27 | $43.61 | $44.16 | $43.59 | $43.73 | $43.73 | 39,521 |
| 2022-12-23 | $43.42 | $45.22 | $42.58 | $43.62 | $43.62 | 50,823 |
| 2022-12-22 | $44.04 | $44.40 | $42.47 | $43.24 | $43.24 | 78,027 |
| 2022-12-21 | $43.62 | $44.51 | $43.48 | $44.31 | $44.31 | 54,022 |
| 2022-12-20 | $43.02 | $44.45 | $42.53 | $43.35 | $43.35 | 76,356 |
| 2022-12-19 | $43.11 | $44.01 | $42.75 | $43.27 | $43.27 | 98,124 |
| 2022-12-16 | $43.35 | $43.82 | $42.86 | $43.21 | $43.21 | 537,122 |
| 2022-12-15 | $46.21 | $46.38 | $43.96 | $44.03 | $44.03 | 74,669 |
| 2022-12-14 | $46.80 | $47.37 | $45.95 | $46.58 | $46.58 | 102,825 |
| 2022-12-13 | $47.01 | $47.62 | $46.28 | $46.76 | $46.76 | 139,876 |
| 2022-12-12 | $45.59 | $46.39 | $43.68 | $45.62 | $45.62 | 64,172 |
| 2022-12-09 | $44.63 | $45.93 | $44.50 | $45.21 | $45.21 | 66,480 |
| 2022-12-08 | $45.13 | $45.64 | $44.71 | $45.01 | $45.01 | 60,674 |
| 2022-12-07 | $45.32 | $46.11 | $44.76 | $44.92 | $44.92 | 72,853 |
| 2022-12-06 | $47.43 | $47.43 | $45.21 | $45.31 | $45.31 | 88,260 |
| 2022-12-05 | $48.14 | $48.14 | $46.88 | $47.33 | $47.33 | 78,117 |
| 2022-12-02 | $48.83 | $49.16 | $48.37 | $48.66 | $48.66 | 68,346 |
| 2022-12-01 | $49.96 | $50.26 | $49.20 | $49.58 | $49.58 | 64,603 |
| 2022-11-30 | $49.33 | $49.66 | $48.45 | $49.66 | $49.66 | 237,458 |
| 2022-11-29 | $50.29 | $50.29 | $48.94 | $49.04 | $49.04 | 54,311 |
| 2022-11-28 | $51.29 | $51.81 | $50.13 | $50.30 | $50.30 | 52,686 |
| 2022-11-25 | $52.26 | $52.91 | $51.81 | $51.83 | $51.83 | 36,601 |
| 2022-11-23 | $52.33 | $52.73 | $51.50 | $52.39 | $52.39 | 50,991 |
| 2022-11-22 | $52.71 | $52.99 | $52.18 | $52.50 | $52.50 | 62,206 |
| 2022-11-21 | $52.45 | $52.70 | $52.01 | $52.35 | $52.35 | 51,892 |
| 2022-11-18 | $52.70 | $52.77 | $51.73 | $52.45 | $52.45 | 66,888 |
| 2022-11-17 | $52.00 | $52.40 | $51.15 | $51.78 | $51.78 | 66,649 |
| 2022-11-16 | $52.57 | $54.25 | $52.34 | $52.81 | $52.81 | 85,568 |
| 2022-11-15 | $52.21 | $53.54 | $52.05 | $53.03 | $53.03 | 99,198 |
| 2022-11-14 | $51.28 | $52.13 | $50.98 | $51.66 | $51.66 | 77,202 |
| 2022-11-11 | $50.71 | $52.51 | $50.71 | $51.77 | $51.77 | 79,952 |
| 2022-11-10 | $49.03 | $50.85 | $48.77 | $50.77 | $50.77 | 105,313 |
| 2022-11-09 | $48.98 | $49.23 | $46.93 | $47.31 | $47.31 | 86,720 |
| 2022-11-08 | $50.11 | $50.84 | $48.50 | $49.48 | $49.48 | 91,853 |
| 2022-11-07 | $48.68 | $50.84 | $47.61 | $49.75 | $49.75 | 79,050 |
| 2022-11-04 | $49.89 | $49.89 | $46.48 | $48.88 | $48.88 | 92,851 |
| 2022-11-03 | $46.70 | $46.71 | $46.01 | $46.31 | $46.31 | 70,074 |
| 2022-11-02 | $48.68 | $49.40 | $47.13 | $47.27 | $47.27 | 86,532 |
| 2022-11-01 | $49.23 | $49.23 | $48.42 | $49.17 | $49.17 | 73,305 |
| 2022-10-31 | $48.45 | $49.19 | $48.31 | $48.72 | $48.72 | 97,565 |
| 2022-10-28 | $47.72 | $49.23 | $47.27 | $48.61 | $48.61 | 66,679 |
| 2022-10-27 | $47.44 | $48.09 | $46.81 | $47.29 | $47.29 | 65,879 |
| 2022-10-26 | $47.34 | $47.86 | $46.89 | $46.92 | $46.92 | 49,644 |
| 2022-10-25 | $45.84 | $47.71 | $45.84 | $47.12 | $47.12 | 91,911 |
| 2022-10-24 | $45.44 | $45.94 | $44.85 | $45.80 | $45.80 | 69,036 |
| 2022-10-21 | $44.14 | $45.64 | $43.31 | $45.15 | $45.15 | 66,910 |
| 2022-10-20 | $43.67 | $44.58 | $43.31 | $43.77 | $43.77 | 76,170 |
| 2022-10-19 | $44.27 | $44.47 | $43.20 | $43.77 | $43.77 | 116,008 |
| 2022-10-18 | $44.99 | $45.36 | $44.25 | $44.54 | $44.54 | 74,602 |
| 2022-10-17 | $43.13 | $44.56 | $43.13 | $44.21 | $44.21 | 108,241 |
| 2022-10-14 | $43.29 | $43.41 | $42.33 | $42.48 | $42.48 | 65,168 |
| 2022-10-13 | $41.19 | $43.48 | $40.88 | $43.32 | $43.32 | 99,963 |
| 2022-10-12 | $41.80 | $42.59 | $41.39 | $41.89 | $41.89 | 72,724 |
| 2022-10-11 | $41.86 | $42.30 | $41.22 | $41.58 | $41.58 | 111,453 |
| 2022-10-10 | $42.86 | $43.18 | $41.80 | $42.06 | $42.06 | 84,751 |
| 2022-10-07 | $43.44 | $43.45 | $42.52 | $42.78 | $42.78 | 178,450 |
| 2022-10-06 | $43.23 | $44.23 | $43.23 | $43.96 | $43.96 | 114,266 |
| 2022-10-05 | $43.55 | $43.99 | $42.89 | $43.65 | $43.65 | 101,194 |
| 2022-10-04 | $43.21 | $44.55 | $43.21 | $43.89 | $43.89 | 110,084 |
| 2022-10-03 | $42.18 | $42.70 | $41.56 | $42.52 | $42.52 | 160,271 |
| 2022-09-30 | $41.48 | $42.60 | $41.38 | $41.54 | $41.54 | 258,772 |
| 2022-09-29 | $41.53 | $41.61 | $40.62 | $41.48 | $41.48 | 91,801 |
| 2022-09-28 | $41.25 | $42.31 | $41.13 | $41.98 | $41.98 | 87,817 |
| 2022-09-27 | $40.99 | $41.72 | $40.69 | $41.05 | $41.05 | 112,619 |
| 2022-09-26 | $40.86 | $41.37 | $40.37 | $40.65 | $40.65 | 105,788 |
| 2022-09-23 | $41.78 | $41.78 | $40.91 | $41.17 | $41.17 | 73,857 |
| 2022-09-22 | $42.50 | $42.80 | $42.10 | $42.32 | $42.32 | 75,562 |
| 2022-09-21 | $43.03 | $43.70 | $42.73 | $42.75 | $42.75 | 62,341 |
| 2022-09-20 | $43.34 | $43.34 | $42.46 | $42.81 | $42.81 | 59,798 |
| 2022-09-19 | $43.08 | $43.95 | $43.08 | $43.69 | $43.69 | 64,603 |
| 2022-09-16 | $43.55 | $43.77 | $42.33 | $43.53 | $43.53 | 214,527 |
| 2022-09-15 | $43.66 | $44.27 | $43.56 | $43.93 | $43.93 | 69,285 |
| 2022-09-14 | $43.47 | $44.25 | $43.08 | $44.08 | $44.08 | 90,293 |
| 2022-09-13 | $45.42 | $45.59 | $43.47 | $43.57 | $43.57 | 118,408 |
| 2022-09-12 | $47.17 | $47.52 | $46.42 | $46.60 | $46.60 | 79,615 |
| 2022-09-09 | $46.07 | $47.17 | $45.98 | $46.87 | $46.87 | 106,934 |
| 2022-09-08 | $45.72 | $46.12 | $45.46 | $45.85 | $45.85 | 123,314 |
| 2022-09-07 | $45.54 | $46.07 | $44.74 | $45.76 | $45.76 | 93,663 |
| 2022-09-06 | $45.92 | $45.92 | $44.51 | $45.28 | $45.28 | 104,144 |
| 2022-09-02 | $46.83 | $47.09 | $45.62 | $45.97 | $45.97 | 57,929 |
| 2022-09-01 | $46.77 | $47.12 | $45.76 | $46.30 | $46.30 | 78,673 |
| 2022-08-31 | $47.50 | $48.03 | $46.55 | $47.12 | $47.12 | 194,859 |
| 2022-08-30 | $48.69 | $48.98 | $47.63 | $47.69 | $47.69 | 75,978 |
| 2022-08-29 | $48.98 | $50.12 | $48.08 | $48.69 | $48.69 | 66,370 |
| 2022-08-26 | $51.29 | $51.29 | $48.98 | $49.14 | $49.14 | 94,888 |
| 2022-08-25 | $49.72 | $51.19 | $49.34 | $51.11 | $51.11 | 88,707 |
| 2022-08-24 | $50.88 | $51.23 | $48.95 | $49.32 | $49.32 | 92,157 |
| 2022-08-23 | $52.41 | $52.68 | $51.05 | $51.05 | $51.05 | 118,348 |
| 2022-08-22 | $53.10 | $53.10 | $52.32 | $52.51 | $52.51 | 145,088 |
| 2022-08-19 | $53.45 | $54.07 | $52.83 | $53.38 | $53.38 | 105,496 |
| 2022-08-18 | $53.10 | $54.04 | $53.10 | $53.85 | $53.85 | 136,687 |
| 2022-08-17 | $52.74 | $53.43 | $52.61 | $53.02 | $53.02 | 118,458 |
| 2022-08-16 | $51.94 | $52.96 | $51.56 | $52.84 | $52.84 | 127,822 |
| 2022-08-15 | $49.60 | $52.18 | $49.60 | $51.95 | $51.95 | 128,500 |
| 2022-08-12 | $48.80 | $50.18 | $48.74 | $50.05 | $50.05 | 84,320 |
| 2022-08-11 | $48.43 | $49.18 | $48.41 | $48.60 | $48.60 | 63,343 |
| 2022-08-10 | $47.67 | $48.72 | $46.73 | $48.10 | $48.10 | 108,865 |
| 2022-08-09 | $48.25 | $48.27 | $46.40 | $46.66 | $46.66 | 188,774 |
| 2022-08-08 | $48.19 | $49.31 | $47.49 | $48.25 | $48.25 | 147,542 |
| 2022-08-05 | $47.74 | $48.38 | $46.88 | $48.19 | $48.19 | 211,606 |
| 2022-08-04 | $52.91 | $52.91 | $45.28 | $48.08 | $48.08 | 434,123 |
| 2022-08-03 | $55.81 | $56.28 | $55.52 | $56.08 | $56.08 | 43,247 |
| 2022-08-02 | $55.61 | $56.22 | $55.31 | $55.60 | $55.60 | 47,183 |
| 2022-08-01 | $55.17 | $56.13 | $55.04 | $55.95 | $55.95 | 73,550 |
| 2022-07-29 | $54.50 | $55.96 | $54.33 | $55.57 | $55.57 | 79,300 |
| 2022-07-28 | $54.14 | $54.56 | $54.00 | $54.23 | $54.23 | 50,434 |
| 2022-07-27 | $53.27 | $54.43 | $52.61 | $53.90 | $53.90 | 61,696 |
| 2022-07-26 | $53.02 | $53.72 | $52.57 | $52.97 | $52.97 | 84,145 |
| 2022-07-25 | $52.90 | $53.07 | $52.09 | $52.93 | $52.93 | 66,739 |
| 2022-07-22 | $53.50 | $53.89 | $52.06 | $52.47 | $52.47 | 58,687 |
| 2022-07-21 | $53.54 | $53.68 | $52.81 | $53.61 | $53.61 | 81,581 |
| 2022-07-20 | $52.98 | $54.22 | $52.69 | $53.77 | $53.77 | 112,401 |
| 2022-07-19 | $51.06 | $53.26 | $51.06 | $52.85 | $52.85 | 103,967 |
| 2022-07-18 | $51.78 | $52.54 | $50.47 | $50.65 | $50.65 | 85,831 |
| 2022-07-15 | $50.84 | $51.42 | $50.05 | $51.07 | $51.07 | 74,836 |
| 2022-07-14 | $50.22 | $50.70 | $49.30 | $50.13 | $50.13 | 68,904 |
| 2022-07-13 | $50.81 | $51.20 | $50.07 | $50.94 | $50.94 | 69,193 |
| 2022-07-12 | $51.94 | $52.52 | $50.95 | $51.06 | $51.06 | 68,124 |
| 2022-07-11 | $51.35 | $52.31 | $51.35 | $51.81 | $51.81 | 37,628 |
| 2022-07-08 | $51.57 | $52.11 | $50.83 | $52.03 | $52.03 | 71,855 |
| 2022-07-07 | $51.39 | $52.96 | $51.23 | $51.43 | $51.43 | 91,836 |
| 2022-07-06 | $52.53 | $53.38 | $50.75 | $50.85 | $50.85 | 99,265 |
| 2022-07-05 | $51.92 | $52.91 | $50.97 | $52.67 | $52.67 | 136,187 |
| 2022-07-01 | $52.94 | $53.50 | $51.96 | $52.82 | $52.82 | 100,769 |
| 2022-06-30 | $52.46 | $53.55 | $52.04 | $53.12 | $53.12 | 210,687 |
| 2022-06-29 | $53.62 | $53.62 | $52.16 | $52.84 | $52.84 | 86,931 |
| 2022-06-28 | $55.46 | $55.78 | $53.12 | $53.22 | $53.22 | 79,581 |
| 2022-06-27 | $55.76 | $56.65 | $54.92 | $55.10 | $55.10 | 119,244 |
| 2022-06-24 | $51.77 | $55.50 | $51.59 | $54.95 | $54.95 | 666,461 |
| 2022-06-23 | $51.67 | $51.68 | $50.52 | $51.24 | $51.24 | 107,937 |
| 2022-06-22 | $52.44 | $52.86 | $51.13 | $51.22 | $51.22 | 116,749 |
| 2022-06-21 | $53.29 | $53.72 | $52.18 | $52.91 | $52.91 | 79,050 |
| 2022-06-17 | $53.93 | $54.38 | $52.25 | $52.61 | $52.61 | 235,558 |
| 2022-06-16 | $56.21 | $56.58 | $53.15 | $53.51 | $53.51 | 116,641 |
| 2022-06-15 | $56.00 | $57.23 | $55.67 | $56.75 | $56.75 | 118,296 |
| 2022-06-14 | $55.96 | $56.98 | $55.20 | $55.51 | $55.51 | 88,311 |
| 2022-06-13 | $56.35 | $56.87 | $55.17 | $56.06 | $56.06 | 118,180 |
| 2022-06-10 | $56.46 | $57.34 | $56.09 | $57.22 | $57.22 | 141,493 |
| 2022-06-09 | $58.40 | $58.73 | $57.08 | $57.31 | $57.31 | 67,201 |
| 2022-06-08 | $58.82 | $58.83 | $58.00 | $58.53 | $58.53 | 92,446 |
| 2022-06-07 | $58.68 | $59.81 | $58.08 | $59.36 | $59.36 | 87,487 |
| 2022-06-06 | $59.02 | $59.38 | $58.08 | $59.35 | $59.35 | 100,381 |
| 2022-06-03 | $57.61 | $58.99 | $57.02 | $58.61 | $58.61 | 92,373 |
| 2022-06-02 | $57.38 | $58.32 | $57.11 | $57.97 | $57.97 | 141,926 |
| 2022-06-01 | $57.91 | $58.19 | $56.10 | $57.33 | $57.33 | 258,486 |
| 2022-05-31 | $56.87 | $57.36 | $55.68 | $56.74 | $56.74 | 186,005 |
| 2022-05-27 | $57.73 | $58.96 | $56.45 | $56.92 | $56.92 | 144,898 |
| 2022-05-26 | $57.95 | $62.82 | $56.29 | $57.13 | $57.13 | 301,919 |
| 2022-05-25 | $55.02 | $56.31 | $54.71 | $55.88 | $55.88 | 81,616 |
| 2022-05-24 | $55.96 | $56.01 | $54.35 | $55.58 | $55.58 | 84,901 |
| 2022-05-23 | $55.25 | $56.25 | $54.86 | $56.17 | $56.17 | 133,980 |
| 2022-05-20 | $55.10 | $55.10 | $52.97 | $55.00 | $55.00 | 112,759 |
| 2022-05-19 | $56.53 | $56.56 | $54.07 | $54.74 | $54.74 | 111,139 |
| 2022-05-18 | $58.37 | $58.84 | $56.81 | $56.98 | $56.98 | 162,591 |
| 2022-05-17 | $56.89 | $58.51 | $56.80 | $58.42 | $58.42 | 95,873 |
| 2022-05-16 | $55.34 | $56.37 | $54.95 | $56.11 | $56.11 | 72,250 |
| 2022-05-13 | $54.97 | $56.05 | $54.79 | $55.60 | $55.60 | 98,804 |
| 2022-05-12 | $54.67 | $55.44 | $50.30 | $54.85 | $54.85 | 98,698 |
| 2022-05-11 | $57.25 | $57.33 | $54.99 | $55.05 | $55.05 | 83,700 |
| 2022-05-10 | $56.77 | $57.12 | $55.57 | $56.41 | $56.41 | 83,770 |
| 2022-05-09 | $56.70 | $57.58 | $56.25 | $56.46 | $56.46 | 155,192 |
| 2022-05-06 | $56.82 | $58.27 | $56.55 | $57.38 | $57.38 | 83,538 |
| 2022-05-05 | $56.77 | $57.33 | $55.85 | $57.06 | $57.06 | 153,311 |
| 2022-05-04 | $55.35 | $57.61 | $52.65 | $57.41 | $57.41 | 104,853 |
| 2022-05-03 | $55.65 | $56.69 | $54.01 | $54.98 | $54.98 | 140,097 |
| 2022-05-02 | $56.69 | $56.71 | $54.48 | $55.88 | $55.88 | 119,537 |
| 2022-04-29 | $57.14 | $57.55 | $56.04 | $56.48 | $56.48 | 108,317 |
| 2022-04-28 | $56.83 | $57.99 | $56.19 | $57.36 | $57.36 | 71,725 |
| 2022-04-27 | $56.64 | $57.13 | $55.86 | $56.61 | $56.61 | 161,672 |
| 2022-04-26 | $57.19 | $59.00 | $56.37 | $56.75 | $56.75 | 116,072 |
| 2022-04-25 | $56.22 | $57.82 | $55.77 | $57.63 | $57.63 | 202,793 |
| 2022-04-22 | $58.22 | $58.31 | $56.45 | $56.83 | $56.83 | 130,442 |
| 2022-04-21 | $58.02 | $59.83 | $58.02 | $58.51 | $58.51 | 228,549 |
| 2022-04-20 | $56.31 | $58.14 | $56.31 | $57.94 | $57.94 | 102,359 |
| 2022-04-19 | $55.90 | $56.67 | $55.53 | $55.80 | $55.80 | 150,588 |
| 2022-04-18 | $55.03 | $56.37 | $54.91 | $55.60 | $55.60 | 125,156 |
| 2022-04-14 | $55.99 | $56.45 | $55.27 | $55.42 | $55.42 | 60,596 |
| 2022-04-13 | $55.84 | $56.71 | $55.50 | $55.85 | $55.85 | 79,943 |
| 2022-04-12 | $55.47 | $56.63 | $55.47 | $55.84 | $55.84 | 170,313 |
| 2022-04-11 | $54.37 | $55.85 | $54.37 | $54.87 | $54.87 | 135,055 |
| 2022-04-08 | $55.11 | $55.82 | $54.45 | $55.02 | $55.02 | 156,014 |
| 2022-04-07 | $55.17 | $55.96 | $54.53 | $55.14 | $55.14 | 130,485 |
| 2022-04-06 | $54.72 | $55.39 | $53.69 | $55.10 | $55.10 | 161,417 |
| 2022-04-05 | $56.01 | $56.01 | $54.40 | $54.73 | $54.73 | 132,357 |
| 2022-04-04 | $55.94 | $56.10 | $54.90 | $56.03 | $56.03 | 177,295 |
| 2022-04-01 | $56.36 | $56.88 | $54.73 | $55.66 | $55.66 | 119,457 |
| 2022-03-31 | $55.78 | $56.54 | $55.73 | $56.06 | $56.06 | 82,900 |
| 2022-03-30 | $57.73 | $57.73 | $55.56 | $56.03 | $56.03 | 144,516 |
| 2022-03-29 | $56.74 | $57.82 | $56.50 | $57.64 | $57.64 | 163,197 |
| 2022-03-28 | $55.62 | $56.11 | $54.68 | $56.11 | $56.11 | 104,044 |
| 2022-03-25 | $55.59 | $56.12 | $55.19 | $56.03 | $56.03 | 67,645 |
| 2022-03-24 | $55.25 | $55.54 | $54.67 | $55.17 | $55.17 | 98,273 |
| 2022-03-23 | $54.54 | $54.66 | $53.73 | $54.15 | $54.15 | 69,170 |
| 2022-03-22 | $54.50 | $55.51 | $54.50 | $55.00 | $55.00 | 84,719 |
| 2022-03-21 | $52.28 | $54.53 | $51.70 | $54.53 | $54.53 | 95,345 |
| 2022-03-18 | $53.88 | $53.88 | $51.86 | $52.26 | $52.26 | 187,542 |
| 2022-03-17 | $53.65 | $54.89 | $53.65 | $53.93 | $53.93 | 63,890 |
| 2022-03-16 | $53.41 | $54.78 | $53.04 | $53.95 | $53.95 | 102,522 |
| 2022-03-15 | $52.14 | $53.08 | $51.86 | $52.91 | $52.91 | 179,780 |
| 2022-03-14 | $52.82 | $52.89 | $51.49 | $51.83 | $51.83 | 82,533 |
| 2022-03-11 | $52.87 | $53.74 | $52.61 | $52.61 | $52.61 | 78,766 |
| 2022-03-10 | $51.19 | $52.59 | $51.17 | $52.55 | $52.55 | 88,315 |
| 2022-03-09 | $51.57 | $52.35 | $51.15 | $52.09 | $52.09 | 95,191 |
| 2022-03-08 | $50.68 | $51.79 | $50.13 | $50.81 | $50.81 | 122,524 |
| 2022-03-07 | $51.51 | $52.07 | $50.44 | $50.88 | $50.88 | 124,828 |
| 2022-03-04 | $49.71 | $51.64 | $48.72 | $51.31 | $51.31 | 147,072 |
| 2022-03-03 | $50.25 | $50.49 | $49.57 | $50.34 | $50.34 | 101,156 |
| 2022-03-02 | $47.66 | $50.07 | $47.52 | $50.02 | $50.02 | 97,444 |
| 2022-03-01 | $46.96 | $47.69 | $46.30 | $47.47 | $47.47 | 194,392 |
| 2022-02-28 | $46.57 | $47.43 | $46.30 | $46.90 | $46.90 | 110,533 |
| 2022-02-25 | $46.82 | $47.41 | $46.11 | $47.07 | $47.07 | 65,156 |
| 2022-02-24 | $43.18 | $46.62 | $43.18 | $46.48 | $46.48 | 145,942 |
| 2022-02-23 | $45.29 | $45.59 | $44.27 | $44.53 | $44.53 | 91,867 |
| 2022-02-22 | $46.20 | $46.50 | $44.47 | $45.01 | $45.01 | 87,749 |
| 2022-02-18 | $45.78 | $46.82 | $45.49 | $46.49 | $46.49 | 313,465 |
| 2022-02-17 | $46.38 | $46.59 | $45.76 | $46.07 | $46.07 | 68,373 |
| 2022-02-16 | $46.59 | $46.90 | $45.89 | $46.64 | $46.64 | 69,646 |
| 2022-02-15 | $46.15 | $47.00 | $45.54 | $46.72 | $46.72 | 84,475 |
| 2022-02-14 | $45.60 | $46.55 | $44.90 | $45.54 | $45.54 | 102,450 |
| 2022-02-11 | $45.21 | $45.78 | $44.75 | $45.53 | $45.53 | 122,617 |
| 2022-02-10 | $46.07 | $46.47 | $44.94 | $45.21 | $45.21 | 120,678 |
| 2022-02-09 | $47.12 | $48.82 | $46.28 | $46.67 | $46.67 | 92,375 |
| 2022-02-08 | $45.86 | $46.85 | $45.17 | $46.64 | $46.64 | 91,979 |
| 2022-02-07 | $46.29 | $46.79 | $45.25 | $45.57 | $45.57 | 92,015 |
| 2022-02-04 | $48.00 | $48.50 | $45.05 | $46.24 | $46.24 | 124,690 |
| 2022-02-03 | $46.02 | $46.88 | $45.22 | $45.63 | $45.63 | 90,490 |
| 2022-02-02 | $46.31 | $46.88 | $45.47 | $46.20 | $46.20 | 128,885 |
| 2022-02-01 | $46.11 | $46.84 | $45.10 | $46.39 | $46.39 | 95,750 |
| 2022-01-31 | $44.76 | $46.18 | $44.36 | $45.97 | $45.97 | 127,433 |
| 2022-01-28 | $43.58 | $44.68 | $42.70 | $44.67 | $44.67 | 90,340 |
| 2022-01-27 | $44.68 | $45.48 | $43.07 | $43.41 | $43.41 | 108,597 |
| 2022-01-26 | $46.58 | $46.81 | $43.72 | $44.59 | $44.59 | 104,182 |
| 2022-01-25 | $46.56 | $46.92 | $44.72 | $45.38 | $45.38 | 91,050 |
| 2022-01-24 | $45.87 | $47.35 | $44.81 | $47.10 | $47.10 | 107,019 |
| 2022-01-21 | $46.03 | $47.51 | $45.72 | $45.84 | $45.84 | 109,064 |
| 2022-01-20 | $47.73 | $48.53 | $46.45 | $46.52 | $46.52 | 88,338 |
| 2022-01-19 | $49.28 | $49.28 | $47.16 | $47.26 | $47.26 | 94,339 |
| 2022-01-18 | $50.17 | $50.26 | $48.56 | $48.89 | $48.89 | 104,389 |
| 2022-01-14 | $50.07 | $50.82 | $49.97 | $50.69 | $50.69 | 79,752 |
| 2022-01-13 | $51.48 | $52.23 | $50.65 | $50.83 | $50.83 | 88,171 |
| 2022-01-12 | $51.76 | $52.04 | $50.34 | $51.11 | $51.11 | 113,850 |
| 2022-01-11 | $51.97 | $51.97 | $50.66 | $51.26 | $51.26 | 95,216 |
| 2022-01-10 | $51.33 | $51.93 | $50.69 | $51.93 | $51.93 | 72,639 |
| 2022-01-07 | $53.45 | $53.94 | $51.68 | $51.85 | $51.85 | 66,759 |
| 2022-01-06 | $53.45 | $53.84 | $52.90 | $53.64 | $53.64 | 78,917 |
| 2022-01-05 | $54.54 | $55.32 | $53.49 | $53.49 | $53.49 | 70,866 |
| 2022-01-04 | $54.72 | $55.25 | $54.40 | $54.71 | $54.71 | 125,628 |
| 2022-01-03 | $54.00 | $54.93 | $53.91 | $54.59 | $54.59 | 76,653 |
| 2021-12-31 | $53.90 | $54.49 | $53.65 | $53.88 | $53.88 | 60,895 |
| 2021-12-30 | $53.76 | $54.65 | $53.49 | $53.78 | $53.78 | 57,683 |
| 2021-12-29 | $53.65 | $54.55 | $53.45 | $53.80 | $53.80 | 58,335 |
| 2021-12-28 | $53.49 | $53.85 | $52.95 | $53.50 | $53.50 | 74,436 |
| 2021-12-27 | $52.79 | $53.58 | $51.52 | $53.51 | $53.51 | 86,898 |
| 2021-12-23 | $52.32 | $52.85 | $52.18 | $52.53 | $52.53 | 189,575 |
| 2021-12-22 | $51.58 | $52.36 | $50.80 | $52.01 | $52.01 | 80,789 |
| 2021-12-21 | $49.94 | $51.60 | $49.94 | $51.59 | $51.59 | 117,320 |
| 2021-12-20 | $49.06 | $50.50 | $48.15 | $49.55 | $49.55 | 199,824 |
| 2021-12-17 | $51.84 | $52.95 | $48.83 | $49.91 | $49.91 | 674,599 |
| 2021-12-16 | $54.28 | $55.62 | $52.31 | $52.62 | $52.62 | 175,884 |
| 2021-12-15 | $52.51 | $54.20 | $51.41 | $54.19 | $54.19 | 150,586 |
| 2021-12-14 | $53.26 | $54.96 | $52.24 | $52.49 | $52.49 | 177,381 |
| 2021-12-13 | $110.99 | $111.62 | $107.92 | $108.03 | $54.02 | 180,226 |
| 2021-12-10 | $112.72 | $112.72 | $110.58 | $111.60 | $55.80 | 87,488 |
| 2021-12-09 | $112.56 | $113.54 | $110.34 | $112.23 | $56.12 | 53,394 |
| 2021-12-08 | $115.05 | $115.05 | $113.31 | $113.72 | $56.86 | 102,236 |
| 2021-12-07 | $114.03 | $116.05 | $112.88 | $115.08 | $57.54 | 100,792 |
| 2021-12-06 | $106.56 | $113.85 | $106.56 | $112.44 | $56.22 | 155,548 |
| 2021-12-03 | $107.39 | $109.47 | $103.32 | $105.07 | $52.54 | 76,134 |
| 2021-12-02 | $103.64 | $106.90 | $103.00 | $106.49 | $53.25 | 111,224 |
| 2021-12-01 | $108.24 | $108.24 | $102.77 | $103.01 | $51.51 | 107,644 |
| 2021-11-30 | $107.03 | $109.00 | $105.01 | $105.49 | $52.75 | 106,990 |
| 2021-11-29 | $112.93 | $112.93 | $108.02 | $108.43 | $54.22 | 143,740 |
| 2021-11-26 | $113.85 | $114.66 | $110.06 | $111.03 | $55.52 | 72,180 |
| 2021-11-24 | $115.69 | $117.95 | $115.28 | $116.78 | $58.39 | 71,786 |
| 2021-11-23 | $117.00 | $117.21 | $115.11 | $115.72 | $57.86 | 102,014 |
| 2021-11-22 | $116.38 | $119.54 | $115.06 | $117.20 | $58.60 | 117,716 |
| 2021-11-19 | $115.14 | $115.95 | $114.03 | $115.08 | $57.54 | 113,484 |
| 2021-11-18 | $116.17 | $116.72 | $112.03 | $115.06 | $57.53 | 100,318 |
| 2021-11-17 | $116.91 | $117.51 | $115.23 | $115.38 | $57.69 | 164,244 |
| 2021-11-16 | $118.76 | $120.43 | $116.75 | $117.66 | $58.83 | 123,852 |
| 2021-11-15 | $121.26 | $122.87 | $118.25 | $118.52 | $59.26 | 90,334 |
| 2021-11-12 | $123.89 | $123.89 | $119.53 | $121.06 | $60.53 | 78,930 |
| 2021-11-11 | $128.25 | $128.25 | $123.66 | $123.89 | $61.95 | 113,642 |
| 2021-11-10 | $131.13 | $139.48 | $124.11 | $128.05 | $64.03 | 192,168 |
| 2021-11-09 | $120.11 | $122.74 | $119.70 | $121.00 | $60.50 | 150,578 |
| 2021-11-08 | $122.92 | $123.74 | $120.09 | $120.56 | $60.28 | 80,742 |
| 2021-11-05 | $117.46 | $122.69 | $117.46 | $122.42 | $61.21 | 90,668 |
| 2021-11-04 | $117.01 | $117.90 | $115.13 | $116.59 | $58.30 | 91,424 |
| 2021-11-03 | $113.69 | $117.40 | $112.79 | $116.86 | $58.43 | 76,010 |
| 2021-11-02 | $112.87 | $114.88 | $111.72 | $113.33 | $56.67 | 51,242 |
| 2021-11-01 | $111.14 | $114.17 | $110.74 | $112.95 | $56.48 | 75,218 |
| 2021-10-29 | $109.82 | $111.11 | $109.03 | $110.57 | $55.29 | 96,336 |
| 2021-10-28 | $108.52 | $110.06 | $107.58 | $110.06 | $55.03 | 68,558 |
| 2021-10-27 | $108.41 | $108.82 | $106.16 | $106.16 | $53.08 | 34,288 |
| 2021-10-26 | $111.22 | $112.46 | $108.48 | $108.69 | $54.35 | 55,090 |
| 2021-10-25 | $108.50 | $111.08 | $108.29 | $110.55 | $55.28 | 55,282 |
| 2021-10-22 | $108.31 | $109.17 | $107.85 | $107.98 | $53.99 | 50,278 |
| 2021-10-21 | $108.01 | $108.90 | $105.50 | $108.61 | $54.31 | 40,220 |
| 2021-10-20 | $108.58 | $109.18 | $106.00 | $107.55 | $53.78 | 74,590 |
| 2021-10-19 | $109.29 | $109.89 | $107.55 | $108.51 | $54.26 | 55,484 |
| 2021-10-18 | $109.31 | $111.60 | $108.43 | $109.17 | $54.59 | 57,644 |
| 2021-10-15 | $110.48 | $110.58 | $108.49 | $109.29 | $54.65 | 112,138 |
| 2021-10-14 | $107.43 | $109.48 | $105.99 | $109.08 | $54.54 | 65,830 |
| 2021-10-13 | $105.85 | $106.10 | $105.15 | $106.09 | $53.05 | 41,688 |
| 2021-10-12 | $105.50 | $108.00 | $104.23 | $105.90 | $52.95 | 82,332 |
| 2021-10-11 | $105.66 | $106.10 | $105.08 | $105.08 | $52.54 | 21,984 |
| 2021-10-08 | $108.66 | $108.70 | $105.74 | $106.05 | $53.03 | 43,750 |
| 2021-10-07 | $104.96 | $108.92 | $104.42 | $107.94 | $53.97 | 83,672 |
| 2021-10-06 | $105.77 | $105.92 | $103.98 | $105.09 | $52.55 | 81,158 |
| 2021-10-05 | $103.69 | $107.12 | $103.18 | $106.62 | $53.31 | 135,580 |
| 2021-10-04 | $106.05 | $106.05 | $101.79 | $103.09 | $51.55 | 142,924 |
| 2021-10-01 | $103.50 | $106.77 | $102.63 | $106.01 | $53.01 | 106,084 |
| 2021-09-30 | $103.10 | $105.27 | $102.57 | $102.61 | $51.31 | 78,896 |
| 2021-09-29 | $102.14 | $103.48 | $101.63 | $103.08 | $51.54 | 61,680 |
| 2021-09-28 | $103.92 | $104.23 | $102.11 | $102.12 | $51.06 | 72,002 |
| 2021-09-27 | $103.98 | $106.39 | $103.14 | $104.71 | $52.36 | 84,004 |
| 2021-09-24 | $103.53 | $105.32 | $103.04 | $104.07 | $52.04 | 75,490 |
| 2021-09-23 | $102.16 | $104.94 | $102.16 | $104.44 | $52.22 | 50,360 |
| 2021-09-22 | $101.09 | $102.79 | $101.04 | $102.04 | $51.02 | 33,914 |
| 2021-09-21 | $102.50 | $102.50 | $100.28 | $100.61 | $50.31 | 82,144 |
| 2021-09-20 | $101.33 | $101.96 | $99.42 | $101.62 | $50.81 | 81,028 |
| 2021-09-17 | $106.09 | $106.18 | $102.09 | $102.51 | $51.26 | 348,786 |
| 2021-09-16 | $106.48 | $107.57 | $104.67 | $106.49 | $53.25 | 93,332 |
| 2021-09-15 | $104.87 | $106.40 | $104.70 | $105.91 | $52.96 | 67,084 |
| 2021-09-14 | $107.92 | $109.76 | $104.55 | $105.21 | $52.61 | 68,568 |
| 2021-09-13 | $107.94 | $108.25 | $106.59 | $107.24 | $53.62 | 65,814 |
| 2021-09-10 | $108.14 | $108.93 | $107.20 | $107.56 | $53.78 | 83,942 |
| 2021-09-09 | $109.04 | $109.04 | $107.75 | $107.81 | $53.91 | 59,782 |
| 2021-09-08 | $108.68 | $109.23 | $107.79 | $109.04 | $54.52 | 66,976 |
| 2021-09-07 | $109.06 | $110.51 | $108.45 | $109.15 | $54.58 | 66,108 |
| 2021-09-03 | $110.25 | $110.25 | $108.65 | $109.44 | $54.72 | 61,890 |
| 2021-09-02 | $108.06 | $110.09 | $106.13 | $110.09 | $55.05 | 90,296 |
| 2021-09-01 | $108.35 | $109.21 | $106.43 | $107.75 | $53.88 | 91,470 |
| 2021-08-31 | $108.94 | $109.51 | $107.05 | $108.22 | $54.11 | 66,252 |
| 2021-08-30 | $108.72 | $109.43 | $107.44 | $108.60 | $54.30 | 53,446 |
| 2021-08-27 | $105.30 | $108.08 | $104.05 | $108.00 | $54.00 | 94,426 |
| 2021-08-26 | $105.95 | $106.49 | $104.29 | $105.26 | $52.63 | 74,544 |
| 2021-08-25 | $105.93 | $106.94 | $105.43 | $105.56 | $52.78 | 60,304 |
| 2021-08-24 | $105.76 | $106.48 | $104.63 | $106.12 | $53.06 | 48,276 |
| 2021-08-23 | $108.38 | $108.38 | $104.66 | $105.56 | $52.78 | 64,384 |
| 2021-08-20 | $103.65 | $108.61 | $103.65 | $108.04 | $54.02 | 153,588 |
| 2021-08-19 | $103.14 | $104.23 | $101.80 | $104.20 | $52.10 | 98,420 |
| 2021-08-18 | $102.75 | $103.92 | $101.56 | $103.64 | $51.82 | 92,806 |
| 2021-08-17 | $101.80 | $102.91 | $100.57 | $102.79 | $51.40 | 77,532 |
| 2021-08-16 | $101.67 | $102.20 | $99.68 | $102.20 | $51.10 | 97,350 |
| 2021-08-13 | $101.91 | $102.20 | $100.12 | $101.62 | $50.81 | 75,206 |
| 2021-08-12 | $101.30 | $102.00 | $100.21 | $101.57 | $50.79 | 66,620 |
| 2021-08-11 | $100.11 | $101.20 | $98.66 | $101.20 | $50.60 | 75,184 |
| 2021-08-10 | $99.72 | $99.83 | $98.26 | $99.58 | $49.79 | 86,710 |
| 2021-08-09 | $98.80 | $99.50 | $97.46 | $99.48 | $49.74 | 68,446 |
| 2021-08-06 | $99.83 | $100.69 | $97.11 | $99.79 | $49.90 | 104,998 |
| 2021-08-05 | $93.05 | $100.00 | $91.55 | $98.79 | $49.40 | 131,484 |
| 2021-08-04 | $91.59 | $92.10 | $91.00 | $91.88 | $45.94 | 57,156 |
| 2021-08-03 | $91.92 | $92.66 | $90.36 | $92.61 | $46.31 | 120,754 |
| 2021-08-02 | $92.46 | $93.80 | $90.85 | $91.39 | $45.70 | 81,344 |
| 2021-07-30 | $91.26 | $92.73 | $91.08 | $92.46 | $46.23 | 87,982 |
| 2021-07-29 | $91.50 | $92.38 | $89.06 | $91.40 | $45.70 | 58,416 |
| 2021-07-28 | $90.49 | $91.14 | $89.42 | $90.82 | $45.41 | 67,860 |
| 2021-07-27 | $90.16 | $91.12 | $89.05 | $90.16 | $45.08 | 93,520 |
| 2021-07-26 | $89.62 | $90.62 | $89.62 | $90.50 | $45.25 | 58,286 |
| 2021-07-23 | $89.02 | $90.08 | $88.52 | $89.62 | $44.81 | 67,082 |
| 2021-07-22 | $90.38 | $90.82 | $88.29 | $88.82 | $44.41 | 123,158 |
| 2021-07-21 | $89.94 | $90.81 | $89.25 | $90.71 | $45.36 | 120,726 |
| 2021-07-20 | $87.17 | $90.19 | $87.17 | $89.52 | $44.76 | 180,696 |
| 2021-07-19 | $87.52 | $88.09 | $86.25 | $86.59 | $43.30 | 107,258 |
| 2021-07-16 | $89.33 | $90.00 | $88.38 | $88.79 | $44.40 | 121,132 |
| 2021-07-15 | $87.57 | $89.36 | $87.49 | $89.36 | $44.68 | 100,246 |
| 2021-07-14 | $88.06 | $88.43 | $87.23 | $88.30 | $44.15 | 73,772 |
| 2021-07-13 | $88.45 | $89.00 | $87.73 | $87.75 | $43.88 | 102,136 |
| 2021-07-12 | $87.82 | $89.18 | $87.73 | $89.12 | $44.56 | 101,928 |
| 2021-07-09 | $86.80 | $88.42 | $86.80 | $88.39 | $44.20 | 90,418 |
| 2021-07-08 | $84.79 | $87.27 | $84.79 | $86.06 | $43.03 | 103,072 |
| 2021-07-07 | $86.14 | $87.53 | $85.63 | $86.08 | $43.04 | 191,814 |
| 2021-07-06 | $86.98 | $86.98 | $84.01 | $85.87 | $42.94 | 154,860 |
| 2021-07-02 | $87.89 | $88.99 | $86.31 | $86.79 | $43.40 | 263,514 |
| 2021-07-01 | $87.40 | $88.34 | $86.71 | $87.50 | $43.75 | 333,818 |
| 2021-06-30 | $86.82 | $87.93 | $86.43 | $86.69 | $43.35 | 114,750 |
| 2021-06-29 | $87.83 | $88.67 | $87.21 | $87.38 | $43.69 | 111,634 |
| 2021-06-28 | $87.71 | $89.34 | $87.24 | $87.28 | $43.64 | 110,568 |
| 2021-06-25 | $87.50 | $89.52 | $86.79 | $87.75 | $43.88 | 1,130,890 |
| 2021-06-24 | $87.99 | $88.90 | $87.49 | $87.67 | $43.84 | 98,662 |
| 2021-06-23 | $87.68 | $88.87 | $87.11 | $87.62 | $43.81 | 109,356 |
| 2021-06-22 | $88.95 | $90.45 | $87.19 | $87.80 | $43.90 | 81,802 |
| 2021-06-21 | $87.09 | $90.43 | $86.51 | $88.93 | $44.47 | 443,856 |
| 2021-06-18 | $89.11 | $90.66 | $85.60 | $86.13 | $43.07 | 473,612 |
| 2021-06-17 | $91.22 | $92.45 | $89.84 | $90.21 | $45.11 | 166,332 |
| 2021-06-16 | $92.09 | $92.71 | $91.26 | $91.83 | $45.92 | 93,388 |
| 2021-06-15 | $91.06 | $92.76 | $90.53 | $92.16 | $46.08 | 95,580 |
| 2021-06-14 | $91.44 | $92.29 | $90.16 | $91.08 | $45.54 | 107,002 |
| 2021-06-11 | $91.31 | $92.49 | $91.09 | $91.54 | $45.77 | 56,430 |
| 2021-06-10 | $91.77 | $91.88 | $89.84 | $90.83 | $45.42 | 83,996 |
| 2021-06-09 | $91.87 | $92.09 | $90.88 | $91.11 | $45.56 | 71,138 |
| 2021-06-08 | $91.21 | $92.74 | $91.18 | $91.76 | $45.88 | 111,742 |
| 2021-06-07 | $92.54 | $92.93 | $90.77 | $91.17 | $45.59 | 117,310 |
| 2021-06-04 | $90.73 | $92.47 | $90.73 | $91.92 | $45.96 | 140,138 |
| 2021-06-03 | $91.22 | $92.66 | $90.78 | $91.88 | $45.94 | 149,328 |
| 2021-06-02 | $93.00 | $93.74 | $90.67 | $91.66 | $45.83 | 251,836 |
| 2021-06-01 | $94.76 | $96.40 | $92.80 | $92.81 | $46.41 | 131,724 |
| 2021-05-28 | $96.61 | $96.61 | $94.11 | $94.57 | $47.29 | 80,996 |
| 2021-05-27 | $98.39 | $98.73 | $95.37 | $96.61 | $48.31 | 156,608 |
| 2021-05-26 | $94.56 | $99.25 | $94.50 | $97.16 | $48.58 | 309,490 |
| 2021-05-25 | $94.07 | $95.88 | $93.72 | $94.90 | $47.45 | 187,644 |
| 2021-05-24 | $93.54 | $95.15 | $92.24 | $94.98 | $47.49 | 140,526 |
| 2021-05-21 | $85.01 | $98.00 | $85.01 | $92.68 | $46.34 | 349,164 |
| 2021-05-20 | $98.80 | $98.80 | $96.67 | $98.39 | $49.20 | 115,338 |
| 2021-05-19 | $97.00 | $99.02 | $95.40 | $98.00 | $49.00 | 135,752 |
| 2021-05-18 | $100.67 | $100.96 | $98.31 | $98.32 | $49.16 | 68,552 |
| 2021-05-17 | $101.48 | $102.00 | $99.40 | $100.28 | $50.14 | 69,548 |
| 2021-05-14 | $100.89 | $102.34 | $98.84 | $101.77 | $50.89 | 52,584 |
| 2021-05-13 | $97.29 | $100.61 | $95.31 | $100.32 | $50.16 | 94,278 |
| 2021-05-12 | $99.25 | $100.24 | $96.53 | $96.95 | $48.48 | 82,580 |
| 2021-05-11 | $99.35 | $100.05 | $98.48 | $99.81 | $49.91 | 68,336 |
| 2021-05-10 | $102.41 | $103.68 | $101.00 | $101.35 | $50.68 | 107,906 |
| 2021-05-07 | $100.31 | $102.31 | $100.09 | $102.31 | $51.16 | 43,164 |
| 2021-05-06 | $99.42 | $100.86 | $98.47 | $100.80 | $50.40 | 94,774 |
| 2021-05-05 | $100.92 | $101.50 | $98.78 | $99.71 | $49.86 | 81,924 |
| 2021-05-04 | $102.24 | $103.00 | $99.79 | $100.35 | $50.18 | 67,966 |
| 2021-05-03 | $100.33 | $103.27 | $98.52 | $102.64 | $51.32 | 163,402 |
| 2021-04-30 | $98.83 | $100.93 | $98.20 | $100.36 | $50.18 | 130,958 |
| 2021-04-29 | $98.86 | $100.27 | $97.44 | $100.09 | $50.05 | 63,490 |
| 2021-04-28 | $98.45 | $99.51 | $98.19 | $98.35 | $49.18 | 50,470 |
| 2021-04-27 | $99.13 | $99.13 | $96.70 | $98.86 | $49.43 | 71,618 |
| 2021-04-26 | $100.51 | $100.75 | $98.42 | $99.01 | $49.51 | 57,284 |
| 2021-04-23 | $99.33 | $100.66 | $96.41 | $99.96 | $49.98 | 67,390 |
| 2021-04-22 | $101.28 | $101.28 | $98.35 | $98.74 | $49.37 | 46,722 |
| 2021-04-21 | $100.54 | $104.94 | $99.23 | $100.93 | $50.47 | 122,828 |
| 2021-04-20 | $101.13 | $103.27 | $99.27 | $99.99 | $50.00 | 98,936 |
| 2021-04-19 | $99.37 | $101.14 | $98.86 | $100.75 | $50.38 | 108,032 |
| 2021-04-16 | $97.33 | $99.30 | $96.49 | $99.27 | $49.64 | 88,260 |
| 2021-04-15 | $96.94 | $98.63 | $94.62 | $96.48 | $48.24 | 79,808 |
| 2021-04-14 | $95.46 | $97.11 | $95.19 | $96.10 | $48.05 | 55,382 |
| 2021-04-13 | $96.19 | $97.00 | $94.39 | $95.10 | $47.55 | 78,388 |
| 2021-04-12 | $96.22 | $96.61 | $94.46 | $96.19 | $48.10 | 74,928 |
| 2021-04-09 | $96.88 | $96.95 | $94.17 | $95.80 | $47.90 | 60,934 |
| 2021-04-08 | $95.70 | $96.72 | $94.00 | $96.42 | $48.21 | 200,144 |
| 2021-04-07 | $99.94 | $100.75 | $95.36 | $95.70 | $47.85 | 93,582 |
| 2021-04-06 | $100.58 | $100.58 | $98.40 | $99.69 | $49.85 | 111,038 |
| 2021-04-05 | $100.73 | $102.16 | $98.20 | $100.42 | $50.21 | 149,852 |
| 2021-04-01 | $99.43 | $100.95 | $97.58 | $99.33 | $49.67 | 124,594 |
| 2021-03-31 | $99.00 | $100.55 | $97.31 | $99.64 | $49.82 | 194,238 |
| 2021-03-30 | $98.07 | $100.05 | $96.80 | $99.52 | $49.76 | 89,306 |
| 2021-03-29 | $102.35 | $103.05 | $97.21 | $98.46 | $49.23 | 164,956 |
| 2021-03-26 | $102.00 | $103.19 | $100.64 | $102.21 | $51.11 | 185,880 |
| 2021-03-25 | $98.94 | $102.00 | $97.18 | $101.42 | $50.71 | 141,226 |
| 2021-03-24 | $99.29 | $101.59 | $98.31 | $98.84 | $49.42 | 126,164 |
| 2021-03-23 | $101.37 | $101.42 | $96.70 | $97.71 | $48.86 | 85,170 |
| 2021-03-22 | $101.00 | $102.98 | $100.04 | $100.53 | $50.27 | 78,856 |
| 2021-03-19 | $101.15 | $101.95 | $100.35 | $101.40 | $50.70 | 276,610 |
| 2021-03-18 | $101.99 | $104.59 | $100.48 | $101.43 | $50.72 | 137,206 |
| 2021-03-17 | $104.59 | $104.93 | $101.21 | $101.91 | $50.96 | 100,998 |
| 2021-03-16 | $106.15 | $107.64 | $103.89 | $104.74 | $52.37 | 120,506 |
| 2021-03-15 | $105.29 | $106.78 | $103.58 | $106.77 | $53.39 | 76,484 |
| 2021-03-12 | $103.25 | $106.42 | $103.00 | $105.47 | $52.74 | 105,762 |
| 2021-03-11 | $104.92 | $105.08 | $100.48 | $102.69 | $51.35 | 124,118 |
| 2021-03-10 | $106.00 | $106.77 | $104.28 | $104.36 | $52.18 | 150,650 |
| 2021-03-09 | $103.65 | $106.93 | $102.12 | $105.17 | $52.59 | 912,308 |
| 2021-03-08 | $100.32 | $103.51 | $99.22 | $102.46 | $51.23 | 104,558 |
| 2021-03-05 | $98.26 | $99.28 | $96.29 | $99.21 | $49.61 | 108,318 |
| 2021-03-04 | $98.91 | $99.61 | $96.00 | $96.85 | $48.43 | 165,916 |
| 2021-03-03 | $98.60 | $100.15 | $96.87 | $99.11 | $49.56 | 92,946 |
| 2021-03-02 | $98.96 | $98.96 | $96.60 | $97.85 | $48.93 | 78,352 |
| 2021-03-01 | $96.01 | $99.09 | $95.00 | $99.00 | $49.50 | 110,374 |
| 2021-02-26 | $93.71 | $95.89 | $92.46 | $94.56 | $47.28 | 168,746 |
| 2021-02-25 | $95.04 | $95.04 | $92.28 | $93.51 | $46.76 | 152,868 |
| 2021-02-24 | $90.33 | $94.78 | $90.33 | $94.58 | $47.29 | 114,486 |
| 2021-02-23 | $89.00 | $90.43 | $87.39 | $89.64 | $44.82 | 74,988 |
| 2021-02-22 | $88.70 | $90.07 | $88.21 | $89.70 | $44.85 | 151,664 |
| 2021-02-19 | $88.40 | $90.37 | $87.28 | $89.62 | $44.81 | 443,284 |
| 2021-02-18 | $89.68 | $91.50 | $86.60 | $88.00 | $44.00 | 1,210,362 |
| 2021-02-17 | $92.38 | $93.39 | $90.26 | $90.29 | $45.15 | 158,752 |
| 2021-02-16 | $96.57 | $96.96 | $92.60 | $93.44 | $46.72 | 105,958 |
| 2021-02-12 | $94.91 | $96.22 | $94.11 | $95.24 | $47.62 | 99,258 |
| 2021-02-11 | $93.68 | $95.10 | $92.60 | $95.09 | $47.55 | 133,752 |
| 2021-02-10 | $94.03 | $95.61 | $92.52 | $92.79 | $46.40 | 91,986 |
| 2021-02-09 | $93.09 | $94.67 | $91.11 | $93.87 | $46.94 | 112,210 |
| 2021-02-08 | $92.15 | $93.19 | $90.78 | $92.86 | $46.43 | 86,108 |
| 2021-02-05 | $93.20 | $95.46 | $89.64 | $91.69 | $45.85 | 196,256 |
| 2021-02-04 | $91.38 | $95.94 | $90.98 | $92.51 | $46.26 | 266,366 |
| 2021-02-03 | $86.02 | $89.04 | $85.22 | $88.46 | $44.23 | 151,686 |
| 2021-02-02 | $85.40 | $86.89 | $84.08 | $86.60 | $43.30 | 135,368 |
| 2021-02-01 | $84.47 | $85.95 | $84.00 | $84.00 | $42.00 | 127,446 |
| 2021-01-29 | $86.58 | $86.58 | $84.01 | $84.04 | $42.02 | 152,378 |
| 2021-01-28 | $84.94 | $88.03 | $84.01 | $86.65 | $43.33 | 175,336 |
| 2021-01-27 | $86.80 | $86.89 | $81.68 | $83.81 | $41.91 | 236,786 |
| 2021-01-26 | $92.27 | $92.44 | $88.16 | $88.61 | $44.31 | 114,024 |
| 2021-01-25 | $91.88 | $93.23 | $90.65 | $91.38 | $45.69 | 125,550 |
| 2021-01-22 | $91.63 | $92.80 | $91.00 | $92.27 | $46.14 | 104,442 |
| 2021-01-21 | $93.76 | $94.99 | $91.08 | $92.18 | $46.09 | 139,936 |
| 2021-01-20 | $91.61 | $94.13 | $90.88 | $93.75 | $46.88 | 135,018 |
| 2021-01-19 | $92.74 | $92.74 | $89.90 | $91.48 | $45.74 | 173,544 |
| 2021-01-15 | $91.81 | $93.95 | $89.83 | $91.37 | $45.69 | 93,628 |
| 2021-01-14 | $91.49 | $93.58 | $91.49 | $92.98 | $46.49 | 75,986 |
| 2021-01-13 | $91.61 | $92.24 | $90.26 | $90.87 | $45.44 | 82,080 |
| 2021-01-12 | $91.99 | $92.55 | $91.25 | $91.93 | $45.97 | 75,760 |
| 2021-01-11 | $91.39 | $94.43 | $90.93 | $91.96 | $45.98 | 149,742 |
| 2021-01-08 | $94.91 | $94.91 | $92.35 | $93.39 | $46.70 | 132,468 |
| 2021-01-07 | $93.93 | $94.22 | $92.24 | $94.14 | $47.07 | 101,050 |
| 2021-01-06 | $89.99 | $94.83 | $89.99 | $93.63 | $46.82 | 206,948 |
| 2021-01-05 | $87.69 | $90.11 | $87.69 | $89.13 | $44.57 | 160,120 |
| 2021-01-04 | $88.16 | $88.97 | $85.90 | $88.50 | $44.25 | 139,816 |
| 2020-12-31 | $86.14 | $88.83 | $86.00 | $87.95 | $43.98 | 85,730 |
| 2020-12-30 | $86.45 | $88.52 | $86.37 | $86.37 | $43.19 | 67,050 |
| 2020-12-29 | $87.40 | $87.40 | $85.32 | $86.64 | $43.32 | 117,478 |
| 2020-12-28 | $87.60 | $88.55 | $87.00 | $87.40 | $43.70 | 94,060 |
| 2020-12-24 | $88.31 | $88.31 | $86.11 | $86.36 | $43.18 | 31,858 |
| 2020-12-23 | $87.18 | $88.83 | $86.33 | $87.98 | $43.99 | 65,678 |
| 2020-12-22 | $84.91 | $87.17 | $84.91 | $86.70 | $43.35 | 132,078 |
| 2020-12-21 | $86.41 | $86.41 | $84.23 | $85.08 | $42.54 | 116,236 |
| 2020-12-18 | $87.21 | $89.75 | $86.27 | $88.64 | $44.32 | 630,316 |
| 2020-12-17 | $85.19 | $87.45 | $84.61 | $86.80 | $43.40 | 116,264 |
| 2020-12-16 | $84.27 | $85.61 | $83.36 | $85.48 | $42.74 | 140,058 |
| 2020-12-15 | $83.33 | $85.82 | $83.14 | $84.40 | $42.20 | 241,204 |
| 2020-12-14 | $83.66 | $84.81 | $82.90 | $83.22 | $41.61 | 91,196 |
| 2020-12-11 | $84.54 | $85.56 | $82.97 | $83.26 | $41.63 | 78,288 |
| 2020-12-10 | $84.10 | $85.94 | $84.00 | $84.94 | $42.47 | 73,886 |
| 2020-12-09 | $87.13 | $88.31 | $84.00 | $84.69 | $42.35 | 104,000 |
| 2020-12-08 | $87.98 | $89.02 | $86.26 | $88.29 | $44.15 | 62,848 |
| 2020-12-07 | $88.50 | $89.29 | $87.40 | $88.26 | $44.13 | 68,024 |
| 2020-12-04 | $86.15 | $88.73 | $86.15 | $88.50 | $44.25 | 71,200 |
| 2020-12-03 | $85.19 | $86.02 | $84.54 | $85.61 | $42.81 | 65,970 |
| 2020-12-02 | $84.27 | $85.63 | $83.51 | $85.15 | $42.58 | 61,950 |
| 2020-12-01 | $84.41 | $85.37 | $83.62 | $84.15 | $42.08 | 82,026 |
| 2020-11-30 | $84.88 | $85.22 | $82.81 | $84.31 | $42.16 | 146,754 |
| 2020-11-27 | $87.02 | $87.02 | $84.01 | $85.54 | $42.77 | 52,154 |
| 2020-11-25 | $87.00 | $87.91 | $85.37 | $87.28 | $43.64 | 128,614 |
| 2020-11-24 | $84.27 | $87.20 | $81.97 | $86.90 | $43.45 | 145,000 |
| 2020-11-23 | $81.25 | $83.70 | $80.53 | $82.87 | $41.44 | 93,812 |
| 2020-11-20 | $79.14 | $80.88 | $79.14 | $80.66 | $40.33 | 74,272 |
| 2020-11-19 | $79.70 | $80.39 | $79.18 | $79.80 | $39.90 | 63,054 |
| 2020-11-18 | $80.00 | $82.13 | $79.99 | $80.20 | $40.10 | 138,380 |
| 2020-11-17 | $79.86 | $80.77 | $79.45 | $80.26 | $40.13 | 120,476 |
| 2020-11-16 | $80.10 | $80.32 | $78.29 | $80.31 | $40.16 | 102,718 |
| 2020-11-13 | $78.62 | $80.09 | $77.68 | $78.79 | $39.40 | 73,384 |
| 2020-11-12 | $80.54 | $80.54 | $77.68 | $77.84 | $38.92 | 118,966 |
| 2020-11-11 | $80.74 | $80.94 | $78.18 | $80.94 | $40.47 | 55,074 |
| 2020-11-10 | $78.83 | $80.51 | $78.44 | $80.18 | $40.09 | 125,062 |
| 2020-11-09 | $80.00 | $81.39 | $77.95 | $77.95 | $38.98 | 96,956 |
| 2020-11-06 | $75.30 | $76.56 | $74.61 | $75.05 | $37.53 | 71,912 |
| 2020-11-05 | $76.50 | $78.15 | $75.97 | $76.30 | $38.15 | 108,104 |
| 2020-11-04 | $71.54 | $74.15 | $69.00 | $73.68 | $36.84 | 96,092 |
| 2020-11-03 | $69.80 | $73.16 | $69.80 | $72.68 | $36.34 | 93,534 |
| 2020-11-02 | $68.47 | $69.49 | $68.16 | $68.74 | $34.37 | 97,766 |
| 2020-10-30 | $67.19 | $69.13 | $67.03 | $67.51 | $33.76 | 96,722 |
| 2020-10-29 | $67.93 | $68.81 | $66.91 | $67.25 | $33.63 | 107,242 |
| 2020-10-28 | $70.96 | $71.28 | $68.11 | $68.37 | $34.19 | 126,330 |
| 2020-10-27 | $71.71 | $73.59 | $71.10 | $71.10 | $35.55 | 76,152 |
| 2020-10-26 | $73.44 | $73.44 | $71.64 | $72.02 | $36.01 | 73,134 |
| 2020-10-23 | $73.95 | $74.63 | $72.39 | $74.18 | $37.09 | 92,274 |
| 2020-10-22 | $71.93 | $73.90 | $71.35 | $73.53 | $36.77 | 187,304 |
| 2020-10-21 | $73.22 | $74.60 | $70.12 | $71.08 | $35.54 | 433,526 |
| 2020-10-20 | $78.03 | $78.53 | $71.33 | $73.56 | $36.78 | 398,916 |
| 2020-10-19 | $79.42 | $79.62 | $76.99 | $77.32 | $38.66 | 82,318 |
| 2020-10-16 | $77.35 | $79.64 | $77.18 | $78.81 | $39.41 | 93,938 |
| 2020-10-15 | $76.48 | $78.66 | $76.15 | $77.48 | $38.74 | 96,916 |
| 2020-10-14 | $78.17 | $79.62 | $77.26 | $77.31 | $38.66 | 73,080 |
| 2020-10-13 | $77.58 | $78.67 | $76.81 | $77.68 | $38.84 | 72,090 |
| 2020-10-12 | $76.90 | $78.33 | $76.61 | $77.87 | $38.94 | 108,986 |
| 2020-10-09 | $78.13 | $78.79 | $76.73 | $76.92 | $38.46 | 55,910 |
| 2020-10-08 | $77.42 | $77.78 | $76.55 | $77.38 | $38.69 | 64,864 |
| 2020-10-07 | $77.28 | $77.49 | $76.08 | $76.53 | $38.27 | 146,014 |
| 2020-10-06 | $76.65 | $78.62 | $75.64 | $76.56 | $38.28 | 143,276 |
| 2020-10-05 | $73.50 | $76.08 | $73.50 | $76.04 | $38.02 | 102,254 |
| 2020-10-02 | $71.90 | $73.87 | $71.54 | $73.25 | $36.63 | 63,598 |
| 2020-10-01 | $73.13 | $73.51 | $72.37 | $73.23 | $36.62 | 92,600 |
| 2020-09-30 | $73.89 | $75.49 | $73.01 | $73.20 | $36.60 | 106,616 |
| 2020-09-29 | $73.51 | $74.32 | $72.47 | $73.83 | $36.92 | 83,714 |
| 2020-09-28 | $72.79 | $74.06 | $72.42 | $73.44 | $36.72 | 95,616 |
| 2020-09-25 | $72.60 | $72.84 | $71.77 | $72.12 | $36.06 | 74,604 |
| 2020-09-24 | $72.96 | $73.64 | $71.48 | $73.04 | $36.52 | 105,304 |
| 2020-09-23 | $73.91 | $76.87 | $72.81 | $73.18 | $36.59 | 102,736 |
| 2020-09-22 | $72.68 | $74.07 | $71.53 | $73.90 | $36.95 | 195,958 |
| 2020-09-21 | $73.71 | $74.34 | $71.27 | $72.84 | $36.42 | 247,088 |
| 2020-09-18 | $75.34 | $76.24 | $74.61 | $75.21 | $37.61 | 432,836 |
| 2020-09-17 | $72.67 | $74.76 | $72.50 | $74.57 | $37.29 | 181,514 |
| 2020-09-16 | $73.11 | $74.75 | $72.57 | $73.53 | $36.77 | 153,108 |
| 2020-09-15 | $73.88 | $74.02 | $72.77 | $72.82 | $36.41 | 48,146 |
| 2020-09-14 | $73.36 | $73.95 | $72.92 | $73.21 | $36.61 | 62,386 |
| 2020-09-11 | $72.74 | $73.73 | $72.30 | $73.05 | $36.53 | 97,998 |
| 2020-09-10 | $73.41 | $73.89 | $72.39 | $72.50 | $36.25 | 109,548 |
| 2020-09-09 | $74.50 | $74.50 | $71.75 | $72.99 | $36.50 | 191,854 |
| 2020-09-08 | $75.58 | $75.58 | $73.40 | $73.51 | $36.76 | 194,216 |
| 2020-09-04 | $77.05 | $77.05 | $75.15 | $75.97 | $37.99 | 139,364 |
| 2020-09-03 | $77.95 | $77.95 | $76.00 | $76.24 | $38.12 | 94,554 |
| 2020-09-02 | $76.37 | $78.43 | $76.26 | $78.16 | $39.08 | 66,194 |
| 2020-09-01 | $76.65 | $76.78 | $75.80 | $76.12 | $38.06 | 82,818 |
| 2020-08-31 | $76.30 | $78.45 | $76.00 | $76.72 | $38.36 | 148,586 |
| 2020-08-28 | $76.44 | $77.03 | $75.93 | $76.59 | $38.30 | 62,544 |
| 2020-08-27 | $76.76 | $76.76 | $75.20 | $75.86 | $37.93 | 59,694 |
| 2020-08-26 | $77.90 | $77.90 | $76.20 | $76.20 | $38.10 | 64,936 |
| 2020-08-25 | $78.72 | $78.72 | $77.00 | $77.55 | $38.78 | 123,746 |
| 2020-08-24 | $78.49 | $79.84 | $77.63 | $78.28 | $39.14 | 123,662 |
| 2020-08-21 | $78.35 | $78.85 | $77.68 | $78.38 | $39.19 | 83,490 |
| 2020-08-20 | $77.49 | $78.80 | $76.83 | $78.36 | $39.18 | 66,022 |
| 2020-08-19 | $77.53 | $79.06 | $76.05 | $78.32 | $39.16 | 158,722 |
| 2020-08-18 | $77.92 | $78.05 | $76.81 | $76.99 | $38.50 | 88,132 |
| 2020-08-17 | $77.59 | $77.86 | $76.86 | $77.75 | $38.88 | 52,332 |
| 2020-08-14 | $76.16 | $77.93 | $75.48 | $77.44 | $38.72 | 76,376 |
| 2020-08-13 | $77.56 | $77.56 | $75.68 | $76.52 | $38.26 | 59,656 |
| 2020-08-12 | $79.12 | $79.12 | $77.39 | $77.58 | $38.79 | 72,392 |
| 2020-08-11 | $79.09 | $79.56 | $77.83 | $78.28 | $39.14 | 82,746 |
| 2020-08-10 | $77.00 | $78.96 | $77.00 | $78.22 | $39.11 | 84,234 |
| 2020-08-07 | $75.73 | $77.42 | $75.53 | $76.92 | $38.46 | 84,784 |
| 2020-08-06 | $80.66 | $80.66 | $75.02 | $76.47 | $38.24 | 171,280 |
| 2020-08-05 | $76.71 | $78.53 | $76.24 | $78.37 | $39.19 | 109,082 |
| 2020-08-04 | $74.31 | $76.44 | $73.99 | $76.08 | $38.04 | 88,548 |
| 2020-08-03 | $75.34 | $75.52 | $74.03 | $75.18 | $37.59 | 73,504 |
| 2020-07-31 | $73.43 | $74.60 | $73.01 | $74.54 | $37.27 | 165,518 |
| 2020-07-30 | $73.00 | $73.89 | $72.96 | $73.75 | $36.88 | 81,150 |
| 2020-07-29 | $71.50 | $74.07 | $71.50 | $73.42 | $36.71 | 59,606 |
| 2020-07-28 | $72.25 | $72.25 | $70.87 | $71.49 | $35.75 | 71,622 |
| 2020-07-27 | $72.77 | $73.75 | $72.15 | $72.84 | $36.42 | 59,790 |
| 2020-07-24 | $75.51 | $75.51 | $72.71 | $72.96 | $36.48 | 75,588 |
| 2020-07-23 | $76.52 | $77.83 | $75.03 | $75.79 | $37.90 | 106,850 |
| 2020-07-22 | $76.69 | $77.64 | $76.04 | $76.52 | $38.26 | 125,428 |
| 2020-07-21 | $76.57 | $79.25 | $75.88 | $76.17 | $38.09 | 111,644 |
| 2020-07-20 | $72.99 | $76.30 | $72.73 | $75.73 | $37.87 | 197,628 |
| 2020-07-17 | $73.38 | $74.27 | $72.85 | $73.46 | $36.73 | 196,672 |
| 2020-07-16 | $71.32 | $73.21 | $71.32 | $73.13 | $36.57 | 148,580 |
| 2020-07-15 | $68.94 | $72.30 | $68.94 | $71.94 | $35.97 | 145,240 |
| 2020-07-14 | $68.62 | $69.09 | $66.11 | $67.60 | $33.80 | 145,298 |
| 2020-07-13 | $68.67 | $69.90 | $68.32 | $69.08 | $34.54 | 235,152 |
| 2020-07-10 | $67.38 | $68.97 | $66.82 | $67.89 | $33.95 | 75,364 |
| 2020-07-09 | $67.35 | $67.51 | $64.69 | $67.22 | $33.61 | 280,498 |
| 2020-07-08 | $67.29 | $68.84 | $66.68 | $67.55 | $33.78 | 116,622 |
| 2020-07-07 | $68.71 | $69.95 | $67.37 | $67.62 | $33.81 | 163,906 |
| 2020-07-06 | $70.51 | $71.15 | $69.23 | $69.51 | $34.76 | 164,698 |
| 2020-07-02 | $70.53 | $71.22 | $68.86 | $69.12 | $34.56 | 85,362 |
| 2020-07-01 | $70.37 | $72.27 | $68.60 | $69.47 | $34.74 | 120,330 |
| 2020-06-30 | $71.19 | $72.40 | $70.53 | $70.68 | $35.34 | 109,324 |
| 2020-06-29 | $68.89 | $72.28 | $68.61 | $71.46 | $35.73 | 108,996 |
| 2020-06-26 | $68.00 | $68.90 | $67.47 | $68.05 | $34.03 | 313,794 |
| 2020-06-25 | $67.07 | $68.34 | $65.65 | $68.34 | $34.17 | 96,798 |
| 2020-06-24 | $68.38 | $69.14 | $66.78 | $67.31 | $33.66 | 165,810 |
| 2020-06-23 | $70.29 | $70.50 | $68.51 | $69.19 | $34.60 | 93,058 |
| 2020-06-22 | $69.30 | $69.66 | $68.42 | $69.34 | $34.67 | 99,246 |
| 2020-06-19 | $69.78 | $70.51 | $69.10 | $69.74 | $34.87 | 272,968 |
| 2020-06-18 | $70.29 | $71.14 | $68.07 | $69.05 | $34.53 | 95,214 |
| 2020-06-17 | $72.14 | $72.14 | $70.60 | $71.18 | $35.59 | 140,924 |
| 2020-06-16 | $73.38 | $74.06 | $70.79 | $71.91 | $35.96 | 155,524 |
| 2020-06-15 | $68.06 | $71.44 | $68.06 | $70.54 | $35.27 | 187,908 |
| 2020-06-12 | $71.82 | $72.19 | $68.34 | $70.13 | $35.07 | 133,704 |
| 2020-06-11 | $72.41 | $72.41 | $67.59 | $68.67 | $34.34 | 214,712 |
| 2020-06-10 | $76.12 | $77.88 | $74.22 | $75.16 | $37.58 | 135,468 |
| 2020-06-09 | $75.29 | $76.20 | $74.89 | $75.76 | $37.88 | 119,906 |
| 2020-06-08 | $77.19 | $77.55 | $75.89 | $76.41 | $38.21 | 133,396 |
| 2020-06-05 | $76.63 | $77.55 | $75.78 | $76.22 | $38.11 | 123,514 |
| 2020-06-04 | $74.21 | $75.49 | $72.65 | $74.05 | $37.03 | 288,610 |
| 2020-06-03 | $74.26 | $77.11 | $74.05 | $74.85 | $37.43 | 611,330 |
| 2020-06-02 | $73.35 | $73.71 | $72.72 | $73.04 | $36.52 | 104,280 |
| 2020-06-01 | $74.05 | $74.05 | $72.88 | $73.07 | $36.54 | 139,798 |
| 2020-05-29 | $73.57 | $74.24 | $71.96 | $73.71 | $36.86 | 154,806 |
| 2020-05-28 | $75.45 | $76.71 | $73.96 | $74.40 | $37.20 | 128,640 |
| 2020-05-27 | $76.90 | $77.28 | $72.40 | $74.40 | $37.20 | 216,492 |
| 2020-05-26 | $79.42 | $79.82 | $75.09 | $75.78 | $37.89 | 156,826 |
| 2020-05-22 | $83.00 | $83.00 | $75.98 | $76.53 | $38.27 | 186,182 |
| 2020-05-21 | $72.35 | $76.18 | $71.08 | $76.08 | $38.04 | 194,888 |
| 2020-05-20 | $69.56 | $72.83 | $69.56 | $71.61 | $35.81 | 106,910 |
| 2020-05-19 | $69.34 | $71.34 | $68.14 | $68.14 | $34.07 | 78,864 |
| 2020-05-18 | $70.36 | $71.91 | $68.12 | $69.93 | $34.97 | 159,352 |
| 2020-05-15 | $65.14 | $67.99 | $64.24 | $67.78 | $33.89 | 113,920 |
| 2020-05-14 | $63.76 | $65.16 | $61.98 | $65.15 | $32.58 | 79,796 |
| 2020-05-13 | $66.27 | $66.30 | $63.78 | $65.52 | $32.76 | 74,990 |
| 2020-05-12 | $68.91 | $69.15 | $66.58 | $67.02 | $33.51 | 103,610 |
| 2020-05-11 | $71.68 | $71.68 | $68.97 | $69.08 | $34.54 | 89,860 |
| 2020-05-08 | $69.99 | $75.99 | $69.99 | $73.39 | $36.70 | 96,306 |
| 2020-05-07 | $67.44 | $68.69 | $66.53 | $68.65 | $34.33 | 72,626 |
| 2020-05-06 | $67.53 | $67.53 | $65.95 | $66.75 | $33.38 | 191,598 |
| 2020-05-05 | $69.18 | $70.14 | $66.99 | $67.56 | $33.78 | 58,584 |
| 2020-05-04 | $68.72 | $69.05 | $66.50 | $68.34 | $34.17 | 153,132 |
| 2020-05-01 | $68.38 | $75.22 | $66.15 | $69.33 | $34.67 | 156,144 |
| 2020-04-30 | $72.06 | $73.07 | $70.05 | $70.75 | $35.38 | 166,820 |
| 2020-04-29 | $72.07 | $74.99 | $70.32 | $73.79 | $36.90 | 153,700 |
| 2020-04-28 | $69.99 | $71.04 | $67.78 | $69.02 | $34.51 | 65,770 |
| 2020-04-27 | $65.10 | $69.21 | $65.10 | $67.85 | $33.93 | 118,964 |
| 2020-04-24 | $62.66 | $64.97 | $62.07 | $64.05 | $32.03 | 52,900 |
| 2020-04-23 | $61.93 | $63.72 | $60.67 | $62.54 | $31.27 | 80,480 |
| 2020-04-22 | $60.67 | $62.51 | $59.78 | $61.25 | $30.63 | 116,964 |
| 2020-04-21 | $60.59 | $62.35 | $59.62 | $59.63 | $29.82 | 66,538 |
| 2020-04-20 | $62.45 | $64.49 | $61.61 | $62.59 | $31.30 | 71,720 |
| 2020-04-17 | $64.58 | $66.36 | $63.52 | $64.04 | $32.02 | 106,600 |
| 2020-04-16 | $62.00 | $64.30 | $60.52 | $62.09 | $31.05 | 155,560 |
| 2020-04-15 | $62.11 | $64.03 | $61.51 | $62.00 | $31.00 | 132,516 |
| 2020-04-14 | $65.15 | $65.33 | $62.48 | $64.95 | $32.48 | 109,980 |
| 2020-04-13 | $63.50 | $63.75 | $61.53 | $63.25 | $31.63 | 76,920 |
| 2020-04-09 | $62.40 | $64.77 | $61.00 | $64.19 | $32.10 | 95,164 |
| 2020-04-08 | $60.02 | $60.95 | $57.37 | $60.78 | $30.39 | 106,446 |
| 2020-04-07 | $61.25 | $62.56 | $58.07 | $58.83 | $29.42 | 101,348 |
| 2020-04-06 | $56.89 | $60.44 | $56.89 | $59.93 | $29.97 | 143,276 |
| 2020-04-03 | $55.71 | $57.32 | $50.90 | $53.41 | $26.71 | 110,396 |
| 2020-04-02 | $56.58 | $59.39 | $53.63 | $56.13 | $28.07 | 169,380 |
| 2020-04-01 | $58.58 | $59.95 | $55.95 | $57.52 | $28.76 | 137,254 |
| 2020-03-31 | $62.57 | $64.31 | $58.88 | $62.62 | $31.31 | 181,866 |
| 2020-03-30 | $58.31 | $64.14 | $57.50 | $62.94 | $31.47 | 130,134 |
| 2020-03-27 | $58.54 | $62.91 | $56.77 | $57.87 | $28.94 | 175,134 |
| 2020-03-26 | $54.91 | $62.36 | $53.76 | $61.41 | $30.71 | 158,934 |
| 2020-03-25 | $49.91 | $55.00 | $49.38 | $54.15 | $27.08 | 201,236 |
| 2020-03-24 | $48.53 | $50.23 | $46.55 | $50.23 | $25.12 | 140,448 |
| 2020-03-23 | $47.43 | $51.23 | $43.43 | $46.00 | $23.00 | 142,386 |
| 2020-03-20 | $50.51 | $54.58 | $46.68 | $47.32 | $23.66 | 214,016 |
| 2020-03-19 | $44.04 | $52.44 | $42.53 | $50.80 | $25.40 | 191,524 |
| 2020-03-18 | $52.47 | $53.06 | $43.98 | $45.41 | $22.71 | 164,832 |
| 2020-03-17 | $55.62 | $57.86 | $51.01 | $55.83 | $27.92 | 223,008 |
| 2020-03-16 | $56.50 | $61.17 | $53.62 | $54.62 | $27.31 | 137,270 |
| 2020-03-13 | $58.63 | $60.85 | $53.89 | $60.48 | $30.24 | 206,872 |
| 2020-03-12 | $60.22 | $61.60 | $55.06 | $55.93 | $27.97 | 187,598 |
| 2020-03-11 | $67.39 | $67.39 | $62.24 | $63.68 | $31.84 | 116,692 |
| 2020-03-10 | $68.65 | $69.70 | $65.71 | $69.20 | $34.60 | 140,238 |
| 2020-03-09 | $67.58 | $68.86 | $65.06 | $67.20 | $33.60 | 146,856 |
| 2020-03-06 | $71.41 | $72.88 | $70.33 | $72.43 | $36.22 | 209,944 |
| 2020-03-05 | $73.69 | $75.49 | $72.79 | $73.83 | $36.92 | 170,584 |
| 2020-03-04 | $74.38 | $75.60 | $73.36 | $75.52 | $37.76 | 149,418 |
| 2020-03-03 | $75.52 | $76.11 | $72.35 | $73.21 | $36.61 | 154,608 |
| 2020-03-02 | $76.24 | $76.35 | $74.08 | $76.08 | $38.04 | 132,706 |
| 2020-02-28 | $73.66 | $76.09 | $70.98 | $75.76 | $37.88 | 243,172 |
| 2020-02-27 | $80.87 | $80.87 | $75.79 | $75.98 | $37.99 | 98,844 |
| 2020-02-26 | $83.08 | $83.72 | $81.95 | $82.51 | $41.26 | 82,032 |
| 2020-02-25 | $85.41 | $86.12 | $82.59 | $82.72 | $41.36 | 174,896 |
| 2020-02-24 | $82.54 | $85.67 | $82.54 | $85.29 | $42.65 | 103,764 |
| 2020-02-21 | $86.20 | $86.20 | $85.16 | $85.72 | $42.86 | 55,212 |
| 2020-02-20 | $85.68 | $86.60 | $85.25 | $86.24 | $43.12 | 70,642 |
| 2020-02-19 | $86.15 | $86.43 | $85.36 | $86.11 | $43.06 | 84,830 |
| 2020-02-18 | $85.67 | $86.01 | $85.02 | $85.83 | $42.92 | 92,142 |
| 2020-02-14 | $86.40 | $86.64 | $85.79 | $86.03 | $43.02 | 85,138 |
| 2020-02-13 | $85.41 | $86.70 | $85.00 | $86.56 | $43.28 | 84,430 |
| 2020-02-12 | $87.35 | $87.35 | $84.50 | $85.71 | $42.86 | 132,430 |
| 2020-02-11 | $92.10 | $92.10 | $84.66 | $86.37 | $43.19 | 173,516 |
| 2020-02-10 | $84.70 | $85.24 | $81.81 | $83.37 | $41.69 | 149,626 |
| 2020-02-07 | $88.00 | $88.00 | $84.63 | $84.76 | $42.38 | 140,376 |
| 2020-02-06 | $90.00 | $92.44 | $86.31 | $88.00 | $44.00 | 334,130 |
| 2020-02-05 | $83.10 | $83.50 | $81.50 | $83.02 | $41.51 | 145,808 |
| 2020-02-04 | $83.00 | $84.01 | $81.70 | $82.02 | $41.01 | 135,322 |
| 2020-02-03 | $80.21 | $82.10 | $79.50 | $81.83 | $40.92 | 123,490 |
| 2020-01-31 | $82.14 | $82.14 | $79.13 | $79.72 | $39.86 | 112,480 |
| 2020-01-30 | $81.69 | $83.48 | $80.94 | $82.41 | $41.21 | 84,354 |
| 2020-01-29 | $84.72 | $85.75 | $81.64 | $82.18 | $41.09 | 129,206 |
| 2020-01-28 | $84.69 | $85.21 | $84.18 | $84.48 | $42.24 | 100,818 |
| 2020-01-27 | $85.53 | $86.04 | $83.98 | $84.05 | $42.03 | 150,036 |
| 2020-01-24 | $87.11 | $87.48 | $86.16 | $87.01 | $43.51 | 225,806 |
| 2020-01-23 | $85.50 | $87.00 | $85.14 | $86.58 | $43.29 | 174,496 |
| 2020-01-22 | $85.61 | $86.47 | $85.25 | $85.69 | $42.85 | 103,002 |
| 2020-01-21 | $85.81 | $86.93 | $84.10 | $85.53 | $42.77 | 177,600 |
| 2020-01-17 | $86.69 | $87.53 | $85.67 | $86.25 | $43.13 | 102,512 |
| 2020-01-16 | $86.32 | $87.02 | $85.48 | $86.36 | $43.18 | 167,518 |
| 2020-01-15 | $85.78 | $87.37 | $84.75 | $85.57 | $42.79 | 174,800 |
| 2020-01-14 | $85.97 | $86.99 | $85.35 | $85.91 | $42.96 | 120,370 |
| 2020-01-13 | $85.61 | $86.88 | $85.51 | $86.19 | $43.10 | 124,590 |
| 2020-01-10 | $84.62 | $86.16 | $84.12 | $85.82 | $42.91 | 103,398 |
| 2020-01-09 | $86.95 | $87.41 | $84.48 | $84.74 | $42.37 | 114,202 |
| 2020-01-08 | $84.81 | $87.62 | $84.08 | $86.79 | $43.40 | 185,222 |
| 2020-01-07 | $85.68 | $86.78 | $83.78 | $84.82 | $42.41 | 363,940 |
| 2020-01-06 | $84.97 | $86.70 | $84.24 | $86.01 | $43.01 | 139,216 |
| 2020-01-03 | $84.34 | $86.39 | $84.03 | $85.65 | $42.83 | 114,196 |
| 2020-01-02 | $85.00 | $85.49 | $83.53 | $85.27 | $42.64 | 90,730 |
| 2019-12-31 | $83.73 | $84.72 | $83.58 | $84.29 | $42.15 | 77,358 |
| 2019-12-30 | $84.72 | $84.94 | $83.59 | $84.22 | $42.11 | 47,808 |
| 2019-12-27 | $85.52 | $85.52 | $84.00 | $84.33 | $42.17 | 55,170 |
| 2019-12-26 | $85.15 | $86.20 | $85.15 | $85.46 | $42.73 | 31,042 |
| 2019-12-24 | $86.69 | $86.69 | $85.65 | $86.22 | $43.11 | 23,530 |
| 2019-12-23 | $87.46 | $87.80 | $85.07 | $86.51 | $43.26 | 91,196 |
| 2019-12-20 | $86.36 | $87.24 | $85.82 | $87.16 | $43.58 | 261,902 |
| 2019-12-19 | $85.25 | $87.15 | $84.61 | $86.19 | $43.10 | 111,254 |
| 2019-12-18 | $84.60 | $85.62 | $84.13 | $85.55 | $42.78 | 157,702 |
| 2019-12-17 | $83.17 | $84.83 | $82.56 | $84.46 | $42.23 | 110,800 |
| 2019-12-16 | $83.60 | $84.47 | $82.74 | $83.00 | $41.50 | 110,748 |
| 2019-12-13 | $84.21 | $84.21 | $82.58 | $82.93 | $41.47 | 219,486 |
| 2019-12-12 | $83.52 | $85.33 | $83.31 | $84.21 | $42.11 | 94,950 |
| 2019-12-11 | $84.37 | $84.37 | $83.02 | $83.60 | $41.80 | 67,560 |
| 2019-12-10 | $83.30 | $84.52 | $83.20 | $84.47 | $42.24 | 120,106 |
| 2019-12-09 | $84.74 | $84.95 | $83.32 | $83.37 | $41.69 | 100,254 |
| 2019-12-06 | $84.92 | $85.63 | $84.51 | $84.69 | $42.35 | 180,866 |
| 2019-12-05 | $83.60 | $84.15 | $82.60 | $84.07 | $42.04 | 162,494 |
| 2019-12-04 | $83.17 | $84.32 | $82.82 | $83.31 | $41.66 | 121,660 |
| 2019-12-03 | $81.87 | $82.94 | $81.06 | $82.78 | $41.39 | 86,368 |
| 2019-12-02 | $83.70 | $83.84 | $82.31 | $82.83 | $41.42 | 153,466 |
| 2019-11-29 | $84.27 | $84.73 | $83.21 | $83.57 | $41.79 | 53,206 |
| 2019-11-27 | $83.64 | $84.59 | $82.44 | $84.51 | $42.26 | 73,418 |
| 2019-11-26 | $84.36 | $84.75 | $83.22 | $83.39 | $41.70 | 164,880 |
| 2019-11-25 | $83.24 | $84.94 | $82.38 | $84.27 | $42.14 | 140,606 |
| 2019-11-22 | $83.46 | $83.62 | $81.74 | $82.70 | $41.35 | 88,972 |
| 2019-11-21 | $84.08 | $84.25 | $82.96 | $83.32 | $41.66 | 78,902 |
| 2019-11-20 | $83.93 | $85.62 | $83.34 | $83.66 | $41.83 | 119,338 |
| 2019-11-19 | $83.97 | $85.14 | $82.89 | $84.42 | $42.21 | 117,040 |
| 2019-11-18 | $84.05 | $85.23 | $83.28 | $83.51 | $41.76 | 131,612 |
| 2019-11-15 | $87.16 | $87.30 | $83.88 | $83.98 | $41.99 | 172,504 |
| 2019-11-14 | $84.60 | $87.25 | $84.60 | $86.70 | $43.35 | 131,044 |
| 2019-11-13 | $88.50 | $89.50 | $87.35 | $87.40 | $43.70 | 173,060 |
| 2019-11-12 | $88.92 | $90.08 | $88.35 | $89.20 | $44.60 | 186,586 |
| 2019-11-11 | $90.60 | $91.34 | $88.29 | $88.96 | $44.48 | 229,894 |
| 2019-11-08 | $95.00 | $96.44 | $90.25 | $92.13 | $46.07 | 260,992 |
| 2019-11-07 | $96.15 | $99.63 | $84.25 | $96.78 | $48.39 | 604,850 |
| 2019-11-06 | $80.10 | $80.61 | $78.42 | $78.42 | $39.21 | 112,496 |
| 2019-11-05 | $80.19 | $80.97 | $79.41 | $80.20 | $40.10 | 117,278 |
| 2019-11-04 | $79.99 | $80.99 | $79.17 | $79.61 | $39.81 | 136,220 |
| 2019-11-01 | $78.54 | $79.53 | $78.17 | $79.32 | $39.66 | 115,582 |
| 2019-10-31 | $77.97 | $78.13 | $76.80 | $78.13 | $39.07 | 94,906 |
| 2019-10-30 | $78.01 | $78.63 | $77.50 | $78.26 | $39.13 | 89,590 |
| 2019-10-29 | $76.62 | $79.00 | $76.33 | $78.11 | $39.06 | 87,258 |
| 2019-10-28 | $75.41 | $77.75 | $75.41 | $76.72 | $38.36 | 138,860 |
| 2019-10-25 | $75.26 | $76.23 | $74.87 | $75.44 | $37.72 | 63,558 |
| 2019-10-24 | $75.74 | $75.92 | $74.72 | $75.35 | $37.68 | 81,832 |
| 2019-10-23 | $75.67 | $76.43 | $74.86 | $75.43 | $37.72 | 85,210 |
| 2019-10-22 | $76.08 | $76.82 | $75.54 | $75.69 | $37.85 | 140,884 |
| 2019-10-21 | $76.20 | $77.36 | $75.92 | $76.12 | $38.06 | 143,218 |
| 2019-10-18 | $76.49 | $76.74 | $73.71 | $75.37 | $37.69 | 247,820 |
| 2019-10-17 | $76.80 | $78.00 | $76.29 | $76.94 | $38.47 | 165,680 |
| 2019-10-16 | $75.25 | $76.58 | $75.25 | $76.54 | $38.27 | 188,158 |
| 2019-10-15 | $75.78 | $76.53 | $75.16 | $75.55 | $37.78 | 124,076 |
| 2019-10-14 | $76.33 | $76.33 | $75.13 | $75.66 | $37.83 | 79,800 |
| 2019-10-11 | $75.61 | $78.73 | $75.61 | $76.74 | $38.37 | 189,662 |
| 2019-10-10 | $74.22 | $75.52 | $73.95 | $74.64 | $37.32 | 135,856 |
| 2019-10-09 | $74.27 | $74.98 | $73.53 | $74.22 | $37.11 | 85,590 |
| 2019-10-08 | $74.67 | $74.92 | $73.79 | $74.06 | $37.03 | 80,810 |
| 2019-10-07 | $75.31 | $76.61 | $74.40 | $75.13 | $37.57 | 111,482 |
| 2019-10-04 | $75.56 | $76.71 | $74.76 | $75.66 | $37.83 | 88,324 |
| 2019-10-03 | $75.49 | $76.51 | $74.66 | $75.48 | $37.74 | 128,072 |
| 2019-10-02 | $74.43 | $76.12 | $73.76 | $75.26 | $37.63 | 168,162 |
| 2019-10-01 | $76.62 | $77.64 | $74.62 | $74.95 | $37.48 | 130,290 |
| 2019-09-30 | $74.54 | $77.11 | $74.54 | $76.09 | $38.05 | 200,612 |
| 2019-09-27 | $76.38 | $77.17 | $73.90 | $74.64 | $37.32 | 177,484 |
| 2019-09-26 | $77.54 | $78.19 | $76.48 | $76.62 | $38.31 | 95,418 |
| 2019-09-25 | $76.98 | $78.40 | $76.50 | $77.83 | $38.92 | 258,632 |
| 2019-09-24 | $78.94 | $79.85 | $76.67 | $76.93 | $38.47 | 268,384 |
| 2019-09-23 | $76.72 | $79.08 | $76.14 | $78.56 | $39.28 | 165,258 |
| 2019-09-20 | $78.88 | $79.33 | $76.81 | $77.00 | $38.50 | 343,828 |
| 2019-09-19 | $78.06 | $80.17 | $77.44 | $78.79 | $39.40 | 186,348 |
| 2019-09-18 | $79.40 | $80.14 | $77.19 | $77.97 | $38.99 | 187,744 |
| 2019-09-17 | $79.97 | $80.45 | $78.53 | $79.33 | $39.67 | 175,656 |
| 2019-09-16 | $78.64 | $80.83 | $78.59 | $80.08 | $40.04 | 217,366 |
| 2019-09-13 | $81.50 | $81.65 | $78.20 | $78.93 | $39.47 | 260,794 |
| 2019-09-12 | $83.21 | $84.44 | $80.54 | $81.53 | $40.77 | 463,826 |
| 2019-09-11 | $83.07 | $83.60 | $80.76 | $83.00 | $41.50 | 250,132 |
| 2019-09-10 | $83.50 | $84.72 | $81.91 | $82.79 | $41.40 | 336,534 |
| 2019-09-09 | $81.90 | $84.47 | $80.99 | $83.84 | $41.92 | 205,762 |
| 2019-09-06 | $81.87 | $82.66 | $80.71 | $81.53 | $40.77 | 171,610 |
| 2019-09-05 | $81.77 | $83.87 | $81.20 | $81.62 | $40.81 | 228,660 |
| 2019-09-04 | $79.72 | $81.14 | $79.01 | $80.72 | $40.36 | 298,896 |
| 2019-09-03 | $80.84 | $81.25 | $78.64 | $78.97 | $39.49 | 298,934 |
| 2019-08-30 | $82.08 | $82.96 | $80.79 | $81.72 | $40.86 | 156,332 |
| 2019-08-29 | $81.82 | $83.05 | $81.27 | $81.50 | $40.75 | 140,412 |
| 2019-08-28 | $79.47 | $81.18 | $79.22 | $80.91 | $40.46 | 162,920 |
| 2019-08-27 | $81.42 | $81.42 | $78.76 | $79.60 | $39.80 | 181,178 |
| 2019-08-26 | $82.19 | $83.01 | $79.76 | $80.84 | $40.42 | 223,472 |
| 2019-08-23 | $82.63 | $83.54 | $80.75 | $81.18 | $40.59 | 157,208 |
| 2019-08-22 | $82.49 | $83.68 | $81.73 | $83.04 | $41.52 | 180,434 |
| 2019-08-21 | $81.10 | $82.54 | $80.38 | $82.43 | $41.22 | 160,278 |
| 2019-08-20 | $81.33 | $82.22 | $79.71 | $80.14 | $40.07 | 221,260 |
| 2019-08-19 | $81.41 | $83.39 | $80.19 | $81.96 | $40.98 | 291,988 |
| 2019-08-16 | $77.43 | $80.62 | $77.31 | $79.97 | $39.99 | 902,536 |
| 2019-08-15 | $77.43 | $77.70 | $76.00 | $76.52 | $38.26 | 194,148 |
| 2019-08-14 | $78.44 | $78.81 | $77.00 | $77.76 | $38.88 | 235,984 |
| 2019-08-13 | $78.78 | $80.85 | $78.66 | $79.51 | $39.76 | 161,222 |
| 2019-08-12 | $81.18 | $81.18 | $78.23 | $78.44 | $39.22 | 214,170 |
| 2019-08-09 | $82.36 | $83.32 | $80.27 | $81.38 | $40.69 | 242,982 |
| 2019-08-08 | $78.15 | $86.94 | $78.15 | $81.91 | $40.96 | 615,882 |
| 2019-08-07 | $70.82 | $72.59 | $70.22 | $72.08 | $36.04 | 144,356 |
| 2019-08-06 | $73.18 | $74.52 | $70.66 | $71.90 | $35.95 | 201,420 |
| 2019-08-05 | $73.60 | $73.60 | $71.63 | $72.96 | $36.48 | 332,216 |
| 2019-08-02 | $74.73 | $75.11 | $73.14 | $74.45 | $37.23 | 225,658 |
| 2019-08-01 | $75.60 | $76.98 | $74.71 | $75.26 | $37.63 | 243,152 |
| 2019-07-31 | $75.80 | $76.93 | $74.56 | $75.90 | $37.95 | 272,664 |
| 2019-07-30 | $74.51 | $76.00 | $74.39 | $75.69 | $37.85 | 161,434 |
| 2019-07-29 | $75.47 | $75.47 | $74.57 | $75.12 | $37.56 | 180,398 |
| 2019-07-26 | $75.08 | $76.25 | $74.13 | $75.59 | $37.80 | 188,554 |
| 2019-07-25 | $75.83 | $76.24 | $74.14 | $74.58 | $37.29 | 119,932 |
| 2019-07-24 | $73.31 | $75.87 | $73.12 | $75.83 | $37.92 | 166,926 |
| 2019-07-23 | $74.05 | $74.05 | $70.78 | $73.48 | $36.74 | 164,720 |
| 2019-07-22 | $73.27 | $73.97 | $72.96 | $73.56 | $36.78 | 129,902 |
| 2019-07-19 | $73.02 | $73.77 | $71.30 | $73.12 | $36.56 | 176,178 |
| 2019-07-18 | $72.85 | $73.22 | $72.53 | $73.17 | $36.59 | 236,752 |
| 2019-07-17 | $72.94 | $73.54 | $72.24 | $72.96 | $36.48 | 151,730 |
| 2019-07-16 | $73.26 | $73.80 | $72.44 | $72.99 | $36.50 | 89,062 |
| 2019-07-15 | $74.11 | $74.11 | $72.63 | $73.12 | $36.56 | 185,084 |
| 2019-07-12 | $72.93 | $74.35 | $72.47 | $73.99 | $37.00 | 145,864 |
| 2019-07-11 | $72.12 | $73.14 | $72.02 | $72.71 | $36.36 | 269,218 |
| 2019-07-10 | $71.24 | $73.20 | $71.24 | $72.50 | $36.25 | 287,040 |
| 2019-07-09 | $70.05 | $70.77 | $69.69 | $70.71 | $35.36 | 201,450 |
| 2019-07-08 | $72.59 | $72.59 | $70.06 | $70.25 | $35.13 | 214,672 |
| 2019-07-05 | $72.05 | $73.51 | $71.97 | $72.86 | $36.43 | 127,190 |
| 2019-07-03 | $72.00 | $72.68 | $71.93 | $72.37 | $36.19 | 76,404 |
| 2019-07-02 | $71.36 | $71.89 | $70.64 | $71.61 | $35.81 | 191,264 |
| 2019-07-01 | $71.25 | $72.50 | $69.99 | $71.19 | $35.60 | 239,666 |
| 2019-06-28 | $69.03 | $69.71 | $67.91 | $68.94 | $34.47 | 455,506 |
| 2019-06-27 | $67.98 | $69.10 | $67.74 | $68.87 | $34.44 | 157,914 |
| 2019-06-26 | $67.98 | $68.79 | $67.36 | $67.70 | $33.85 | 167,456 |
| 2019-06-25 | $67.50 | $68.48 | $67.00 | $67.53 | $33.77 | 243,358 |
| 2019-06-24 | $71.03 | $71.17 | $67.35 | $67.56 | $33.78 | 265,954 |
| 2019-06-21 | $70.89 | $71.69 | $70.28 | $70.41 | $35.21 | 338,586 |
| 2019-06-20 | $71.98 | $72.17 | $71.00 | $71.31 | $35.66 | 311,398 |
| 2019-06-19 | $70.84 | $71.72 | $70.24 | $71.31 | $35.66 | 137,920 |
| 2019-06-18 | $70.81 | $71.75 | $70.58 | $71.16 | $35.58 | 75,620 |
| 2019-06-17 | $71.45 | $72.48 | $70.14 | $70.26 | $35.13 | 77,556 |
| 2019-06-14 | $72.50 | $72.59 | $70.82 | $71.52 | $35.76 | 194,304 |
| 2019-06-13 | $71.27 | $72.40 | $70.57 | $72.40 | $36.20 | 184,508 |
| 2019-06-12 | $70.90 | $73.02 | $70.56 | $70.76 | $35.38 | 171,974 |
| 2019-06-11 | $73.11 | $73.11 | $70.80 | $71.07 | $35.54 | 147,966 |
| 2019-06-10 | $71.92 | $73.98 | $71.92 | $72.33 | $36.17 | 221,954 |
| 2019-06-07 | $72.14 | $72.84 | $71.22 | $71.45 | $35.73 | 465,234 |
| 2019-06-06 | $70.86 | $71.87 | $69.34 | $71.53 | $35.77 | 181,866 |
| 2019-06-05 | $71.78 | $72.47 | $70.18 | $70.61 | $35.31 | 275,428 |
| 2019-06-04 | $70.65 | $72.44 | $70.65 | $71.46 | $35.73 | 196,102 |
| 2019-06-03 | $70.39 | $71.82 | $69.42 | $69.75 | $34.88 | 285,792 |
| 2019-05-31 | $71.13 | $71.51 | $69.71 | $70.66 | $35.33 | 241,330 |
| 2019-05-30 | $72.05 | $72.94 | $71.65 | $72.25 | $36.13 | 233,768 |
| 2019-05-29 | $72.09 | $73.50 | $71.40 | $72.14 | $36.07 | 303,750 |
| 2019-05-28 | $75.07 | $76.60 | $72.55 | $73.63 | $36.82 | 331,520 |
| 2019-05-24 | $73.33 | $78.31 | $71.07 | $75.49 | $37.75 | 419,400 |
| 2019-05-23 | $83.00 | $83.06 | $71.82 | $72.62 | $36.31 | 898,732 |
| 2019-05-22 | $90.00 | $93.14 | $90.00 | $92.48 | $46.24 | 155,334 |
| 2019-05-21 | $89.54 | $90.77 | $89.52 | $90.44 | $45.22 | 141,466 |
| 2019-05-20 | $86.82 | $89.06 | $86.37 | $88.96 | $44.48 | 110,708 |
| 2019-05-17 | $88.55 | $88.85 | $86.87 | $87.49 | $43.75 | 134,604 |
| 2019-05-16 | $88.48 | $90.43 | $88.48 | $89.35 | $44.68 | 97,698 |
| 2019-05-15 | $87.26 | $89.44 | $87.26 | $88.52 | $44.26 | 139,128 |
| 2019-05-14 | $87.58 | $89.44 | $87.05 | $88.10 | $44.05 | 243,760 |
| 2019-05-13 | $89.35 | $89.76 | $86.84 | $87.29 | $43.65 | 108,058 |
| 2019-05-10 | $92.14 | $92.49 | $89.18 | $90.82 | $45.41 | 112,966 |
| 2019-05-09 | $91.15 | $92.10 | $89.94 | $91.76 | $45.88 | 91,122 |
| 2019-05-08 | $92.06 | $93.96 | $91.40 | $91.65 | $45.83 | 196,174 |
| 2019-05-07 | $94.57 | $95.81 | $91.54 | $92.77 | $46.39 | 82,782 |
| 2019-05-06 | $93.17 | $95.60 | $92.73 | $95.50 | $47.75 | 87,934 |
| 2019-05-03 | $93.29 | $95.00 | $92.68 | $94.78 | $47.39 | 97,118 |
| 2019-05-02 | $93.72 | $94.36 | $91.94 | $93.19 | $46.60 | 97,290 |
| 2019-05-01 | $94.43 | $95.38 | $93.26 | $93.72 | $46.86 | 245,352 |
| 2019-04-30 | $93.57 | $94.65 | $92.55 | $94.29 | $47.15 | 131,550 |
| 2019-04-29 | $93.16 | $94.77 | $91.05 | $93.86 | $46.93 | 59,244 |
| 2019-04-26 | $92.02 | $93.59 | $91.63 | $93.15 | $46.58 | 100,030 |
| 2019-04-25 | $93.33 | $93.34 | $90.83 | $91.87 | $45.94 | 59,996 |
| 2019-04-24 | $92.46 | $93.85 | $92.07 | $93.49 | $46.75 | 53,404 |
| 2019-04-23 | $90.85 | $93.53 | $90.76 | $92.30 | $46.15 | 107,522 |
| 2019-04-22 | $91.30 | $91.64 | $89.98 | $90.78 | $45.39 | 49,040 |
| 2019-04-18 | $90.98 | $92.00 | $90.41 | $91.68 | $45.84 | 65,970 |
| 2019-04-17 | $93.04 | $93.04 | $90.34 | $91.27 | $45.64 | 76,048 |
| 2019-04-16 | $93.06 | $93.52 | $92.02 | $92.64 | $46.32 | 72,310 |
| 2019-04-15 | $93.14 | $93.14 | $91.31 | $92.64 | $46.32 | 65,696 |
| 2019-04-12 | $93.22 | $94.40 | $92.54 | $92.74 | $46.37 | 30,064 |
| 2019-04-11 | $93.26 | $93.68 | $92.57 | $93.01 | $46.51 | 48,418 |
| 2019-04-10 | $91.03 | $93.70 | $90.55 | $93.01 | $46.51 | 112,840 |
| 2019-04-09 | $92.14 | $92.94 | $90.58 | $90.71 | $45.36 | 84,286 |
| 2019-04-08 | $91.33 | $92.42 | $90.12 | $92.36 | $46.18 | 115,736 |
| 2019-04-05 | $91.18 | $92.00 | $88.08 | $91.51 | $45.76 | 128,002 |
| 2019-04-04 | $91.01 | $92.40 | $90.27 | $91.17 | $45.59 | 81,486 |
| 2019-04-03 | $91.00 | $91.80 | $89.81 | $91.07 | $45.54 | 59,760 |
| 2019-04-02 | $90.79 | $91.03 | $89.61 | $90.35 | $45.18 | 105,330 |
| 2019-04-01 | $88.67 | $90.90 | $88.67 | $90.79 | $45.40 | 155,516 |
| 2019-03-29 | $88.59 | $89.82 | $87.63 | $88.54 | $44.27 | 129,726 |
| 2019-03-28 | $87.21 | $88.57 | $86.51 | $88.25 | $44.13 | 51,106 |
| 2019-03-27 | $87.52 | $87.82 | $86.33 | $87.10 | $43.55 | 72,086 |
| 2019-03-26 | $88.50 | $88.80 | $86.91 | $87.50 | $43.75 | 61,904 |
| 2019-03-25 | $86.03 | $87.97 | $85.00 | $87.10 | $43.55 | 91,228 |
| 2019-03-22 | $90.56 | $90.56 | $86.13 | $86.13 | $43.07 | 118,102 |
| 2019-03-21 | $89.45 | $91.33 | $89.45 | $91.04 | $45.52 | 113,856 |
| 2019-03-20 | $89.83 | $91.42 | $89.36 | $89.58 | $44.79 | 194,100 |
| 2019-03-19 | $89.90 | $90.88 | $89.10 | $90.09 | $45.05 | 91,672 |
| 2019-03-18 | $89.92 | $90.46 | $88.75 | $90.20 | $45.10 | 91,914 |
| 2019-03-15 | $89.80 | $91.36 | $89.48 | $89.57 | $44.79 | 235,248 |
| 2019-03-14 | $88.94 | $90.06 | $87.85 | $89.69 | $44.85 | 131,632 |
| 2019-03-13 | $89.19 | $90.81 | $88.76 | $88.92 | $44.46 | 94,990 |
| 2019-03-12 | $89.62 | $89.98 | $88.51 | $88.77 | $44.39 | 91,210 |
| 2019-03-11 | $87.94 | $89.62 | $87.47 | $89.37 | $44.69 | 72,316 |
| 2019-03-08 | $85.84 | $88.39 | $85.84 | $87.94 | $43.97 | 143,088 |
| 2019-03-07 | $86.01 | $86.50 | $83.56 | $86.34 | $43.17 | 185,326 |
| 2019-03-06 | $88.30 | $88.80 | $85.72 | $85.82 | $42.91 | 200,954 |
| 2019-03-05 | $88.09 | $88.84 | $87.20 | $88.02 | $44.01 | 117,146 |
| 2019-03-04 | $90.00 | $90.88 | $87.10 | $87.74 | $43.87 | 232,318 |
| 2019-03-01 | $88.94 | $89.97 | $88.54 | $89.92 | $44.96 | 134,960 |
| 2019-02-28 | $89.60 | $90.52 | $88.50 | $89.44 | $44.72 | 91,570 |
| 2019-02-27 | $90.11 | $90.11 | $89.27 | $89.99 | $45.00 | 74,222 |
| 2019-02-26 | $91.24 | $91.52 | $90.15 | $90.50 | $45.25 | 80,874 |
| 2019-02-25 | $92.55 | $93.17 | $91.37 | $91.39 | $45.70 | 101,134 |
| 2019-02-22 | $92.21 | $92.47 | $90.82 | $92.10 | $46.05 | 151,892 |
| 2019-02-21 | $92.57 | $92.64 | $90.53 | $91.53 | $45.77 | 163,242 |
| 2019-02-20 | $91.32 | $92.96 | $90.81 | $92.21 | $46.11 | 176,312 |
| 2019-02-19 | $90.28 | $91.33 | $89.65 | $91.33 | $45.67 | 187,920 |
| 2019-02-15 | $88.60 | $90.75 | $88.17 | $90.75 | $45.38 | 454,040 |
| 2019-02-14 | $86.77 | $88.77 | $86.77 | $88.34 | $44.17 | 193,050 |
| 2019-02-13 | $85.08 | $87.39 | $85.08 | $87.09 | $43.55 | 197,684 |
| 2019-02-12 | $83.88 | $85.38 | $83.22 | $85.34 | $42.67 | 138,776 |
| 2019-02-11 | $84.18 | $86.64 | $82.80 | $83.26 | $41.63 | 195,850 |
| 2019-02-08 | $82.91 | $84.31 | $82.56 | $84.04 | $42.02 | 138,172 |
| 2019-02-07 | $84.99 | $87.37 | $82.10 | $83.39 | $41.70 | 201,692 |
| 2019-02-06 | $78.66 | $81.39 | $78.66 | $80.14 | $40.07 | 123,956 |
| 2019-02-05 | $79.25 | $83.00 | $78.97 | $79.48 | $39.74 | 119,466 |
| 2019-02-04 | $78.19 | $79.61 | $77.51 | $79.53 | $39.77 | 89,422 |
| 2019-02-01 | $78.95 | $78.96 | $77.79 | $78.35 | $39.18 | 103,540 |
| 2019-01-31 | $76.43 | $79.22 | $76.43 | $79.22 | $39.61 | 172,436 |
| 2019-01-30 | $77.37 | $77.93 | $76.08 | $76.55 | $38.28 | 159,292 |
| 2019-01-29 | $76.71 | $77.71 | $76.00 | $76.92 | $38.46 | 108,342 |
| 2019-01-28 | $77.20 | $77.85 | $75.76 | $76.70 | $38.35 | 100,412 |
| 2019-01-25 | $77.00 | $78.45 | $76.72 | $77.73 | $38.87 | 85,844 |
| 2019-01-24 | $74.87 | $77.05 | $74.75 | $76.37 | $38.19 | 96,944 |
| 2019-01-23 | $74.61 | $76.27 | $74.00 | $74.86 | $37.43 | 103,804 |
| 2019-01-22 | $75.85 | $75.85 | $73.68 | $74.43 | $37.22 | 113,256 |
| 2019-01-18 | $75.22 | $76.69 | $75.01 | $75.12 | $37.56 | 99,678 |
| 2019-01-17 | $73.41 | $75.51 | $73.25 | $74.85 | $37.43 | 247,640 |
| 2019-01-16 | $74.38 | $75.41 | $73.59 | $73.92 | $36.96 | 79,654 |
| 2019-01-15 | $73.51 | $74.90 | $73.20 | $74.39 | $37.20 | 115,710 |
| 2019-01-14 | $74.96 | $75.26 | $73.10 | $73.50 | $36.75 | 153,992 |
| 2019-01-11 | $74.82 | $76.31 | $74.31 | $75.05 | $37.53 | 133,678 |
| 2019-01-10 | $73.37 | $75.40 | $73.13 | $75.16 | $37.58 | 111,722 |
| 2019-01-09 | $73.21 | $74.15 | $73.21 | $73.66 | $36.83 | 50,492 |
| 2019-01-08 | $73.03 | $73.19 | $71.88 | $73.05 | $36.53 | 133,934 |
| 2019-01-07 | $71.46 | $73.36 | $69.70 | $72.38 | $36.19 | 146,106 |
| 2019-01-04 | $69.31 | $72.27 | $69.31 | $71.41 | $35.71 | 127,298 |
| 2019-01-03 | $69.88 | $70.51 | $67.49 | $68.74 | $34.37 | 152,746 |
| 2019-01-02 | $70.16 | $71.94 | $70.00 | $70.08 | $35.04 | 139,338 |
| 2018-12-31 | $70.84 | $71.21 | $69.90 | $71.17 | $35.59 | 189,804 |
| 2018-12-28 | $70.84 | $72.02 | $69.87 | $70.24 | $35.12 | 122,366 |
| 2018-12-27 | $68.01 | $71.04 | $68.01 | $70.85 | $35.43 | 188,480 |
| 2018-12-26 | $68.28 | $69.02 | $65.52 | $68.89 | $34.45 | 174,750 |
| 2018-12-24 | $68.13 | $74.71 | $67.68 | $68.06 | $34.03 | 149,630 |
| 2018-12-21 | $69.78 | $77.15 | $68.13 | $68.50 | $34.25 | 455,798 |
| 2018-12-20 | $70.83 | $71.66 | $68.86 | $69.82 | $34.91 | 172,034 |
| 2018-12-19 | $70.79 | $73.08 | $70.40 | $70.99 | $35.50 | 158,190 |
| 2018-12-18 | $71.44 | $72.59 | $70.62 | $70.79 | $35.40 | 194,102 |
| 2018-12-17 | $72.54 | $74.42 | $70.07 | $70.66 | $35.33 | 206,308 |
| 2018-12-14 | $73.39 | $74.53 | $72.15 | $72.57 | $36.29 | 99,828 |
| 2018-12-13 | $75.98 | $76.40 | $73.52 | $74.26 | $37.13 | 75,524 |
| 2018-12-12 | $75.46 | $78.28 | $74.46 | $75.63 | $37.82 | 120,630 |
| 2018-12-11 | $76.09 | $77.04 | $73.80 | $74.49 | $37.25 | 133,134 |
| 2018-12-10 | $74.73 | $76.01 | $74.12 | $75.54 | $37.77 | 195,280 |
| 2018-12-07 | $76.61 | $77.46 | $74.51 | $74.72 | $37.36 | 99,576 |
| 2018-12-06 | $75.80 | $77.30 | $74.50 | $76.60 | $38.30 | 244,612 |
| 2018-12-04 | $81.66 | $83.88 | $76.42 | $76.79 | $38.40 | 137,498 |
| 2018-12-03 | $82.75 | $82.75 | $81.09 | $81.90 | $40.95 | 218,588 |
| 2018-11-30 | $82.06 | $82.83 | $80.51 | $81.75 | $40.88 | 157,388 |
| 2018-11-29 | $81.98 | $83.20 | $81.15 | $82.05 | $41.03 | 123,460 |
| 2018-11-28 | $79.28 | $83.12 | $78.39 | $82.09 | $41.05 | 116,356 |
| 2018-11-27 | $78.08 | $79.14 | $78.06 | $78.81 | $39.41 | 156,166 |
| 2018-11-26 | $78.33 | $79.57 | $77.66 | $78.62 | $39.31 | 169,830 |
| 2018-11-23 | $76.90 | $79.70 | $76.90 | $77.79 | $38.90 | 57,702 |
| 2018-11-21 | $77.91 | $82.00 | $77.16 | $77.39 | $38.70 | 107,370 |
| 2018-11-20 | $78.94 | $79.27 | $77.08 | $77.64 | $38.82 | 102,304 |
| 2018-11-19 | $81.04 | $81.79 | $79.28 | $79.47 | $39.74 | 143,050 |
| 2018-11-16 | $79.80 | $83.10 | $78.97 | $81.02 | $40.51 | 150,634 |
| 2018-11-15 | $80.16 | $80.72 | $79.64 | $80.09 | $40.05 | 132,644 |
| 2018-11-14 | $81.16 | $82.79 | $79.73 | $80.49 | $40.25 | 119,674 |
| 2018-11-13 | $81.53 | $83.17 | $80.86 | $81.17 | $40.59 | 310,000 |
| 2018-11-12 | $81.20 | $82.96 | $80.68 | $81.39 | $40.70 | 157,016 |
| 2018-11-09 | $80.47 | $82.82 | $80.00 | $81.58 | $40.79 | 135,384 |
| 2018-11-08 | $81.22 | $87.45 | $80.80 | $81.54 | $40.77 | 171,972 |
| 2018-11-07 | $85.93 | $88.48 | $84.81 | $87.96 | $43.98 | 115,538 |
| 2018-11-06 | $85.00 | $88.23 | $85.00 | $85.93 | $42.97 | 116,080 |
| 2018-11-05 | $86.95 | $87.88 | $85.03 | $85.14 | $42.57 | 139,606 |
| 2018-11-02 | $86.26 | $88.82 | $86.25 | $87.07 | $43.54 | 87,384 |
| 2018-11-01 | $85.11 | $87.37 | $84.34 | $86.16 | $43.08 | 173,632 |
| 2018-10-31 | $86.35 | $86.35 | $84.74 | $84.88 | $42.44 | 149,770 |
| 2018-10-30 | $83.01 | $85.71 | $83.01 | $85.54 | $42.77 | 83,014 |
| 2018-10-29 | $84.63 | $85.98 | $82.67 | $83.24 | $41.62 | 47,092 |
| 2018-10-26 | $83.64 | $85.23 | $81.30 | $83.89 | $41.95 | 89,116 |
| 2018-10-25 | $85.73 | $86.26 | $84.25 | $85.01 | $42.51 | 84,044 |
| 2018-10-24 | $86.79 | $86.98 | $85.38 | $85.38 | $42.69 | 195,740 |
| 2018-10-23 | $85.61 | $87.67 | $85.08 | $87.00 | $43.50 | 83,198 |
| 2018-10-22 | $86.77 | $88.12 | $86.05 | $86.67 | $43.34 | 151,716 |
| 2018-10-19 | $86.58 | $87.72 | $85.62 | $86.27 | $43.14 | 128,294 |
| 2018-10-18 | $86.83 | $87.30 | $85.88 | $86.59 | $43.30 | 96,430 |
| 2018-10-17 | $88.31 | $88.31 | $86.29 | $87.46 | $43.73 | 93,722 |
| 2018-10-16 | $85.37 | $88.81 | $84.97 | $88.50 | $44.25 | 91,724 |
| 2018-10-15 | $84.88 | $86.13 | $84.54 | $85.20 | $42.60 | 97,450 |
| 2018-10-12 | $85.44 | $86.29 | $84.51 | $85.37 | $42.69 | 191,262 |
| 2018-10-11 | $83.50 | $85.54 | $83.20 | $84.45 | $42.23 | 318,058 |
| 2018-10-10 | $84.16 | $85.22 | $82.74 | $84.19 | $42.10 | 176,740 |
| 2018-10-09 | $85.01 | $86.21 | $83.71 | $84.66 | $42.33 | 200,038 |
| 2018-10-08 | $87.16 | $87.91 | $85.15 | $85.56 | $42.78 | 116,870 |
| 2018-10-05 | $87.61 | $88.93 | $86.46 | $87.42 | $43.71 | 131,318 |
| 2018-10-04 | $88.68 | $88.95 | $87.58 | $87.81 | $43.91 | 110,890 |
| 2018-10-03 | $87.69 | $90.26 | $87.12 | $88.86 | $44.43 | 113,534 |
| 2018-10-02 | $89.70 | $89.82 | $86.72 | $87.69 | $43.85 | 78,338 |
| 2018-10-01 | $93.10 | $93.38 | $89.33 | $89.71 | $44.86 | 89,606 |
| 2018-09-28 | $92.20 | $93.45 | $91.60 | $92.70 | $46.35 | 194,096 |
| 2018-09-27 | $92.45 | $93.95 | $91.60 | $92.45 | $46.23 | 141,692 |
| 2018-09-26 | $93.95 | $94.60 | $92.00 | $92.40 | $46.20 | 161,892 |
| 2018-09-25 | $94.10 | $100.00 | $93.55 | $94.00 | $47.00 | 109,632 |
| 2018-09-24 | $94.00 | $95.50 | $93.05 | $94.00 | $47.00 | 196,056 |
| 2018-09-21 | $96.20 | $97.00 | $93.95 | $94.00 | $47.00 | 273,662 |
| 2018-09-20 | $95.45 | $96.25 | $94.70 | $95.95 | $47.98 | 87,850 |
| 2018-09-19 | $98.90 | $98.90 | $95.10 | $95.20 | $47.60 | 102,794 |
| 2018-09-18 | $100.00 | $100.30 | $98.85 | $99.10 | $49.55 | 65,496 |
| 2018-09-17 | $101.85 | $102.80 | $99.40 | $99.75 | $49.88 | 100,046 |
| 2018-09-14 | $101.60 | $102.65 | $100.90 | $102.25 | $51.13 | 88,254 |
| 2018-09-13 | $102.10 | $103.05 | $101.25 | $101.65 | $50.83 | 64,320 |
| 2018-09-12 | $103.45 | $103.80 | $101.65 | $101.75 | $50.88 | 95,956 |
| 2018-09-11 | $102.60 | $104.43 | $102.53 | $103.55 | $51.78 | 69,020 |
| 2018-09-10 | $103.25 | $103.45 | $102.20 | $102.95 | $51.48 | 77,298 |
| 2018-09-07 | $101.55 | $103.90 | $101.55 | $103.05 | $51.53 | 100,316 |
| 2018-09-06 | $102.65 | $103.00 | $101.50 | $101.80 | $50.90 | 103,920 |
| 2018-09-05 | $102.40 | $102.90 | $101.55 | $102.55 | $51.28 | 65,534 |
| 2018-09-04 | $103.60 | $103.60 | $100.95 | $102.65 | $51.33 | 95,376 |
| 2018-08-31 | $102.90 | $103.80 | $102.80 | $103.65 | $51.83 | 74,380 |
| 2018-08-30 | $102.95 | $104.35 | $102.04 | $103.35 | $51.68 | 100,650 |
| 2018-08-29 | $102.55 | $103.60 | $101.90 | $102.95 | $51.48 | 93,100 |
| 2018-08-28 | $101.95 | $103.00 | $101.45 | $102.45 | $51.23 | 98,528 |
| 2018-08-27 | $102.00 | $102.75 | $101.50 | $101.90 | $50.95 | 154,920 |
| 2018-08-24 | $102.00 | $102.70 | $101.20 | $101.95 | $50.98 | 97,702 |
| 2018-08-23 | $100.80 | $102.40 | $100.80 | $102.05 | $51.03 | 124,452 |
| 2018-08-22 | $100.05 | $100.90 | $99.75 | $100.85 | $50.43 | 91,380 |
| 2018-08-21 | $100.20 | $100.85 | $99.65 | $100.00 | $50.00 | 101,664 |
| 2018-08-20 | $99.65 | $100.50 | $99.40 | $99.80 | $49.90 | 91,208 |
| 2018-08-17 | $100.50 | $100.55 | $98.73 | $99.40 | $49.70 | 413,730 |
| 2018-08-16 | $100.90 | $101.40 | $100.45 | $101.05 | $50.53 | 62,724 |
| 2018-08-15 | $100.15 | $100.70 | $98.85 | $100.50 | $50.25 | 130,908 |
| 2018-08-14 | $98.15 | $101.65 | $98.15 | $100.50 | $50.25 | 136,036 |
| 2018-08-13 | $98.00 | $98.75 | $95.61 | $98.15 | $49.08 | 189,466 |
| 2018-08-10 | $99.80 | $103.10 | $97.55 | $97.95 | $48.98 | 172,494 |
| 2018-08-09 | $107.25 | $107.25 | $99.80 | $100.10 | $50.05 | 174,590 |
| 2018-08-08 | $104.05 | $104.89 | $102.30 | $104.05 | $52.03 | 114,012 |
| 2018-08-07 | $103.70 | $105.90 | $103.70 | $104.30 | $52.15 | 100,108 |
| 2018-08-06 | $100.40 | $103.60 | $100.40 | $103.50 | $51.75 | 90,160 |
| 2018-08-03 | $100.25 | $101.30 | $98.50 | $101.15 | $50.58 | 82,800 |
| 2018-08-02 | $97.85 | $100.85 | $97.85 | $100.05 | $50.03 | 94,442 |
| 2018-08-01 | $98.75 | $99.60 | $97.55 | $98.30 | $49.15 | 102,034 |
| 2018-07-31 | $98.45 | $99.15 | $89.78 | $98.65 | $49.33 | 95,518 |
| 2018-07-30 | $99.15 | $99.90 | $97.90 | $98.00 | $49.00 | 75,854 |
| 2018-07-27 | $102.20 | $102.50 | $98.85 | $98.90 | $49.45 | 127,068 |
| 2018-07-26 | $100.40 | $102.60 | $100.40 | $102.15 | $51.08 | 59,958 |
| 2018-07-25 | $100.75 | $101.45 | $100.30 | $100.90 | $50.45 | 67,752 |
| 2018-07-24 | $102.10 | $102.45 | $100.50 | $100.85 | $50.43 | 107,580 |
| 2018-07-23 | $101.50 | $102.75 | $100.08 | $102.10 | $51.05 | 87,464 |
| 2018-07-20 | $101.45 | $101.95 | $101.10 | $101.50 | $50.75 | 61,766 |
| 2018-07-19 | $100.90 | $101.55 | $100.10 | $101.45 | $50.73 | 89,252 |
| 2018-07-18 | $99.70 | $101.10 | $99.55 | $101.05 | $50.53 | 174,762 |
| 2018-07-17 | $98.45 | $99.80 | $98.40 | $99.60 | $49.80 | 98,344 |
| 2018-07-16 | $98.85 | $98.85 | $97.85 | $98.15 | $49.08 | 76,876 |
| 2018-07-13 | $98.35 | $99.45 | $98.35 | $98.65 | $49.33 | 92,470 |
| 2018-07-12 | $99.25 | $99.25 | $97.55 | $98.80 | $49.40 | 192,568 |
| 2018-07-11 | $99.05 | $99.95 | $98.30 | $98.45 | $49.23 | 111,662 |
| 2018-07-10 | $100.20 | $100.65 | $99.65 | $99.95 | $49.98 | 117,546 |
| 2018-07-09 | $100.05 | $100.25 | $98.70 | $99.75 | $49.88 | 77,194 |
| 2018-07-06 | $98.20 | $99.75 | $98.15 | $99.55 | $49.78 | 95,088 |
| 2018-07-05 | $96.45 | $97.90 | $95.15 | $97.85 | $48.93 | 164,136 |
| 2018-07-03 | $96.65 | $96.74 | $95.55 | $95.95 | $47.98 | 41,538 |
| 2018-07-02 | $93.70 | $96.30 | $93.70 | $96.20 | $48.10 | 95,436 |
| 2018-06-29 | $95.10 | $95.44 | $93.95 | $94.10 | $47.05 | 239,202 |
| 2018-06-28 | $94.90 | $95.85 | $94.75 | $94.85 | $47.43 | 112,624 |
| 2018-06-27 | $96.60 | $97.70 | $95.00 | $95.15 | $47.58 | 125,556 |
| 2018-06-26 | $95.95 | $97.45 | $95.73 | $96.65 | $48.33 | 150,902 |
| 2018-06-25 | $95.60 | $96.35 | $93.55 | $96.25 | $48.13 | 399,458 |
| 2018-06-22 | $96.10 | $96.65 | $94.65 | $95.70 | $47.85 | 289,234 |
| 2018-06-21 | $97.85 | $97.85 | $95.35 | $95.45 | $47.73 | 124,886 |
| 2018-06-20 | $99.05 | $99.80 | $97.11 | $97.80 | $48.90 | 117,156 |
| 2018-06-19 | $98.05 | $99.80 | $96.30 | $98.85 | $49.43 | 238,022 |
| 2018-06-18 | $96.05 | $98.60 | $95.55 | $98.55 | $49.28 | 143,648 |
| 2018-06-15 | $95.70 | $97.60 | $95.70 | $96.40 | $48.20 | 262,474 |
| 2018-06-14 | $94.70 | $96.65 | $94.70 | $96.05 | $48.03 | 172,960 |
| 2018-06-13 | $93.50 | $94.65 | $93.15 | $94.65 | $47.33 | 191,512 |
| 2018-06-12 | $93.00 | $93.80 | $92.55 | $93.50 | $46.75 | 163,996 |
| 2018-06-11 | $93.50 | $94.25 | $92.46 | $92.85 | $46.43 | 227,268 |
| 2018-06-08 | $93.20 | $93.75 | $92.45 | $93.50 | $46.75 | 120,544 |
| 2018-06-07 | $95.10 | $95.10 | $93.10 | $93.20 | $46.60 | 145,272 |
| 2018-06-06 | $94.90 | $95.75 | $94.35 | $95.00 | $47.50 | 140,852 |
| 2018-06-05 | $93.45 | $94.70 | $93.10 | $94.55 | $47.28 | 108,682 |
| 2018-06-04 | $92.85 | $93.60 | $91.60 | $93.50 | $46.75 | 131,164 |
| 2018-06-01 | $91.65 | $92.50 | $91.10 | $92.00 | $46.00 | 185,440 |
| 2018-05-31 | $91.85 | $92.95 | $90.60 | $90.95 | $45.48 | 121,474 |
| 2018-05-30 | $91.60 | $93.75 | $91.40 | $91.75 | $45.88 | 150,908 |
| 2018-05-29 | $88.20 | $91.95 | $86.50 | $91.75 | $45.88 | 245,840 |
| 2018-05-25 | $86.00 | $91.00 | $83.00 | $88.70 | $44.35 | 379,898 |
| 2018-05-24 | $89.75 | $90.05 | $89.00 | $89.05 | $44.53 | 127,324 |
| 2018-05-23 | $90.05 | $91.30 | $89.95 | $90.00 | $45.00 | 132,832 |
| 2018-05-22 | $91.05 | $91.40 | $90.15 | $90.45 | $45.23 | 108,306 |
| 2018-05-21 | $90.20 | $91.25 | $90.05 | $91.05 | $45.53 | 107,862 |
| 2018-05-18 | $89.65 | $90.75 | $89.25 | $89.85 | $44.93 | 156,528 |
| 2018-05-17 | $89.00 | $89.75 | $88.75 | $89.45 | $44.73 | 229,172 |
| 2018-05-16 | $87.40 | $89.30 | $87.05 | $89.20 | $44.60 | 209,170 |
| 2018-05-15 | $86.95 | $87.70 | $86.50 | $87.45 | $43.73 | 154,554 |
| 2018-05-14 | $88.20 | $89.00 | $87.20 | $87.40 | $43.70 | 187,098 |
| 2018-05-11 | $86.25 | $88.70 | $86.25 | $88.25 | $44.13 | 230,386 |
| 2018-05-10 | $85.20 | $86.45 | $84.95 | $86.30 | $43.15 | 131,080 |
| 2018-05-09 | $83.80 | $85.70 | $83.80 | $85.50 | $42.75 | 105,312 |
| 2018-05-08 | $84.75 | $85.70 | $81.55 | $84.15 | $42.08 | 438,174 |
| 2018-05-07 | $83.80 | $85.50 | $83.60 | $84.95 | $42.48 | 87,410 |
| 2018-05-04 | $82.05 | $84.65 | $81.95 | $83.80 | $41.90 | 112,638 |
| 2018-05-03 | $81.80 | $82.35 | $80.60 | $82.10 | $41.05 | 98,360 |
| 2018-05-02 | $81.25 | $82.35 | $81.10 | $82.25 | $41.13 | 153,696 |
| 2018-05-01 | $79.70 | $81.50 | $79.55 | $81.50 | $40.75 | 93,436 |
| 2018-04-30 | $80.25 | $80.45 | $79.80 | $79.85 | $39.93 | 99,624 |
| 2018-04-27 | $80.50 | $80.90 | $79.70 | $80.30 | $40.15 | 99,292 |
| 2018-04-26 | $79.65 | $80.35 | $79.15 | $80.20 | $40.10 | 73,630 |
| 2018-04-25 | $79.25 | $79.70 | $78.55 | $79.10 | $39.55 | 59,118 |
| 2018-04-24 | $80.00 | $80.33 | $78.85 | $79.15 | $39.58 | 90,814 |
| 2018-04-23 | $80.75 | $80.80 | $79.65 | $79.80 | $39.90 | 103,854 |
| 2018-04-20 | $80.00 | $80.45 | $79.25 | $80.10 | $40.05 | 126,048 |
| 2018-04-19 | $80.45 | $81.25 | $80.00 | $80.25 | $40.13 | 72,236 |
| 2018-04-18 | $80.55 | $81.30 | $80.15 | $80.60 | $40.30 | 168,674 |
| 2018-04-17 | $81.10 | $81.40 | $80.15 | $80.45 | $40.23 | 108,032 |
| 2018-04-16 | $80.85 | $81.40 | $79.95 | $81.10 | $40.55 | 67,348 |
| 2018-04-13 | $81.35 | $81.35 | $80.00 | $80.15 | $40.08 | 210,804 |
| 2018-04-12 | $79.90 | $81.35 | $77.85 | $80.90 | $40.45 | 218,740 |
| 2018-04-11 | $78.20 | $79.65 | $78.00 | $79.55 | $39.78 | 116,836 |
| 2018-04-10 | $77.45 | $79.40 | $76.75 | $78.85 | $39.43 | 206,854 |
| 2018-04-09 | $76.65 | $77.40 | $75.70 | $76.65 | $38.33 | 199,366 |
| 2018-04-06 | $76.30 | $78.00 | $75.35 | $76.15 | $38.08 | 200,332 |
| 2018-04-05 | $77.30 | $77.58 | $76.10 | $77.00 | $38.50 | 217,198 |
| 2018-04-04 | $75.75 | $77.15 | $74.50 | $76.85 | $38.43 | 205,954 |
| 2018-04-03 | $75.80 | $77.45 | $74.60 | $76.95 | $38.48 | 192,168 |
| 2018-04-02 | $77.60 | $78.30 | $74.65 | $75.55 | $37.78 | 177,050 |
| 2018-03-29 | $76.65 | $79.18 | $76.45 | $77.70 | $38.85 | 176,548 |
| 2018-03-28 | $76.60 | $77.10 | $75.10 | $76.40 | $38.20 | 213,250 |
| 2018-03-27 | $77.05 | $77.65 | $76.05 | $76.60 | $38.30 | 194,864 |
| 2018-03-26 | $75.50 | $76.95 | $74.70 | $76.75 | $38.38 | 252,656 |
| 2018-03-23 | $76.05 | $76.05 | $74.20 | $74.30 | $37.15 | 168,946 |
| 2018-03-22 | $76.55 | $77.65 | $75.55 | $75.65 | $37.83 | 148,646 |
| 2018-03-21 | $75.45 | $77.95 | $75.40 | $77.55 | $38.78 | 116,896 |
| 2018-03-20 | $75.05 | $76.05 | $73.38 | $75.50 | $37.75 | 138,672 |
| 2018-03-19 | $77.25 | $77.45 | $74.55 | $75.00 | $37.50 | 155,816 |
| 2018-03-16 | $77.90 | $78.45 | $77.20 | $77.45 | $38.73 | 396,100 |
| 2018-03-15 | $79.10 | $79.13 | $77.66 | $78.05 | $39.03 | 104,216 |
| 2018-03-14 | $80.90 | $80.90 | $78.90 | $78.90 | $39.45 | 90,860 |
| 2018-03-13 | $80.85 | $81.40 | $80.10 | $80.45 | $40.23 | 78,348 |
| 2018-03-12 | $81.55 | $81.95 | $79.60 | $80.65 | $40.33 | 84,506 |
| 2018-03-09 | $80.00 | $81.80 | $78.43 | $81.50 | $40.75 | 260,610 |
| 2018-03-08 | $79.65 | $79.95 | $78.30 | $79.50 | $39.75 | 157,198 |
| 2018-03-07 | $78.80 | $79.90 | $78.35 | $79.55 | $39.78 | 152,800 |
| 2018-03-06 | $78.15 | $79.90 | $77.05 | $79.80 | $39.90 | 260,276 |
| 2018-03-05 | $76.65 | $78.35 | $76.20 | $77.70 | $38.85 | 179,578 |
| 2018-03-02 | $75.40 | $77.43 | $75.20 | $77.15 | $38.58 | 144,286 |
| 2018-03-01 | $76.50 | $77.20 | $75.45 | $76.05 | $38.03 | 178,616 |
| 2018-02-28 | $78.05 | $78.65 | $76.55 | $76.55 | $38.28 | 113,788 |
| 2018-02-27 | $77.95 | $78.55 | $77.05 | $77.85 | $38.93 | 193,506 |
| 2018-02-26 | $76.10 | $78.15 | $76.00 | $77.95 | $38.98 | 122,492 |
| 2018-02-23 | $77.25 | $78.79 | $75.85 | $76.10 | $38.05 | 182,292 |
| 2018-02-22 | $80.05 | $80.05 | $76.50 | $76.60 | $38.30 | 300,548 |
| 2018-02-21 | $78.55 | $80.50 | $78.05 | $79.55 | $39.78 | 239,064 |
| 2018-02-20 | $75.40 | $79.00 | $75.40 | $78.20 | $39.10 | 239,658 |
| 2018-02-16 | $75.00 | $76.45 | $74.60 | $76.00 | $38.00 | 607,826 |
| 2018-02-15 | $74.00 | $75.95 | $73.65 | $75.35 | $37.68 | 193,774 |
| 2018-02-14 | $72.70 | $73.80 | $72.40 | $73.35 | $36.68 | 197,044 |
| 2018-02-13 | $71.00 | $73.55 | $70.75 | $73.45 | $36.73 | 252,350 |
| 2018-02-12 | $73.10 | $73.10 | $70.65 | $71.40 | $35.70 | 293,158 |
| 2018-02-09 | $70.35 | $75.20 | $70.10 | $72.30 | $36.15 | 477,076 |
| 2018-02-08 | $82.05 | $82.05 | $67.65 | $69.70 | $34.85 | 617,724 |
| 2018-02-07 | $75.70 | $77.05 | $74.50 | $76.00 | $38.00 | 167,630 |
| 2018-02-06 | $73.60 | $76.40 | $73.20 | $76.00 | $38.00 | 178,260 |
| 2018-02-05 | $76.30 | $77.20 | $74.65 | $74.80 | $37.40 | 144,082 |
| 2018-02-02 | $77.05 | $77.40 | $76.10 | $76.80 | $38.40 | 131,386 |
| 2018-02-01 | $76.15 | $78.10 | $75.80 | $77.85 | $38.93 | 119,382 |
| 2018-01-31 | $79.10 | $79.70 | $77.00 | $77.20 | $38.60 | 185,934 |
| 2018-01-30 | $78.25 | $79.35 | $78.15 | $78.60 | $39.30 | 121,354 |
| 2018-01-29 | $78.80 | $79.80 | $78.30 | $78.30 | $39.15 | 80,912 |
| 2018-01-26 | $78.70 | $79.50 | $78.00 | $79.00 | $39.50 | 109,930 |
| 2018-01-25 | $78.95 | $80.04 | $78.06 | $78.35 | $39.18 | 117,950 |
| 2018-01-24 | $79.55 | $79.55 | $78.10 | $78.55 | $39.28 | 120,954 |
| 2018-01-23 | $81.50 | $81.65 | $79.20 | $79.55 | $39.78 | 128,882 |
| 2018-01-22 | $81.35 | $82.10 | $80.55 | $81.70 | $40.85 | 100,074 |
| 2018-01-19 | $79.75 | $81.70 | $78.25 | $81.45 | $40.73 | 157,652 |
| 2018-01-18 | $79.65 | $80.05 | $79.05 | $79.75 | $39.88 | 126,416 |
| 2018-01-17 | $78.05 | $79.75 | $77.60 | $79.45 | $39.73 | 151,980 |
| 2018-01-16 | $78.05 | $79.70 | $77.14 | $77.90 | $38.95 | 152,810 |
| 2018-01-12 | $77.80 | $78.90 | $77.40 | $77.85 | $38.93 | 89,946 |
| 2018-01-11 | $77.10 | $77.88 | $77.10 | $77.55 | $38.78 | 112,488 |
| 2018-01-10 | $75.75 | $76.85 | $75.25 | $76.75 | $38.38 | 206,198 |
| 2018-01-09 | $76.05 | $76.90 | $75.75 | $76.15 | $38.08 | 334,240 |
| 2018-01-08 | $75.45 | $76.75 | $74.75 | $76.15 | $38.08 | 168,290 |
| 2018-01-05 | $74.10 | $76.25 | $73.55 | $75.40 | $37.70 | 358,344 |
| 2018-01-04 | $75.15 | $75.15 | $73.75 | $74.00 | $37.00 | 197,840 |
| 2018-01-03 | $75.65 | $75.65 | $73.83 | $74.70 | $37.35 | 142,348 |
| 2018-01-02 | $75.85 | $77.10 | $75.25 | $75.45 | $37.73 | 221,796 |
| 2017-12-29 | $77.10 | $77.10 | $75.05 | $75.20 | $37.60 | 327,564 |
| 2017-12-28 | $76.30 | $77.60 | $75.60 | $76.90 | $38.45 | 174,666 |
| 2017-12-27 | $76.00 | $77.90 | $76.00 | $76.70 | $38.35 | 76,614 |
| 2017-12-26 | $78.90 | $78.90 | $76.00 | $76.10 | $38.05 | 118,102 |
| 2017-12-22 | $80.50 | $80.81 | $79.05 | $79.30 | $39.65 | 73,704 |
| 2017-12-21 | $79.70 | $80.80 | $79.40 | $80.50 | $40.25 | 123,324 |
| 2017-12-20 | $80.25 | $80.25 | $78.85 | $79.35 | $39.68 | 85,706 |
| 2017-12-19 | $79.55 | $80.25 | $78.65 | $80.20 | $40.10 | 103,040 |
| 2017-12-18 | $78.75 | $81.20 | $78.30 | $79.65 | $39.83 | 89,360 |
| 2017-12-15 | $75.30 | $78.70 | $74.65 | $78.10 | $39.05 | 229,352 |
| 2017-12-14 | $75.75 | $76.25 | $74.83 | $75.10 | $37.55 | 139,566 |
| 2017-12-13 | $75.35 | $76.15 | $75.30 | $75.60 | $37.80 | 92,378 |
| 2017-12-12 | $75.60 | $76.20 | $75.00 | $75.20 | $37.60 | 94,822 |
| 2017-12-11 | $75.05 | $76.60 | $75.05 | $75.30 | $37.65 | 153,584 |
| 2017-12-08 | $76.20 | $77.30 | $75.05 | $75.30 | $37.65 | 129,108 |
| 2017-12-07 | $76.96 | $77.45 | $75.60 | $75.85 | $37.93 | 120,700 |
| 2017-12-06 | $78.05 | $79.05 | $76.45 | $76.50 | $38.25 | 99,858 |
| 2017-12-05 | $79.00 | $80.15 | $78.20 | $78.20 | $39.10 | 137,410 |
| 2017-12-04 | $79.20 | $79.60 | $78.75 | $79.00 | $39.50 | 184,552 |
| 2017-12-01 | $81.10 | $81.10 | $76.60 | $78.45 | $39.23 | 218,114 |
| 2017-11-30 | $82.15 | $82.65 | $81.05 | $81.20 | $40.60 | 172,750 |
| 2017-11-29 | $82.70 | $82.70 | $80.75 | $81.60 | $40.80 | 120,212 |
| 2017-11-28 | $80.95 | $82.85 | $80.95 | $82.70 | $41.35 | 163,432 |
| 2017-11-27 | $80.50 | $80.65 | $79.85 | $80.55 | $40.28 | 103,342 |
| 2017-11-24 | $82.40 | $82.40 | $80.35 | $80.65 | $40.33 | 72,438 |
| 2017-11-22 | $82.30 | $82.85 | $81.05 | $81.55 | $40.78 | 167,956 |
| 2017-11-21 | $80.70 | $82.05 | $80.70 | $82.00 | $41.00 | 176,856 |
| 2017-11-20 | $79.70 | $80.15 | $78.85 | $80.10 | $40.05 | 176,508 |
| 2017-11-17 | $79.00 | $80.45 | $78.40 | $79.45 | $39.73 | 255,320 |
| 2017-11-16 | $77.25 | $79.80 | $77.25 | $79.55 | $39.78 | 184,600 |
| 2017-11-15 | $76.40 | $77.15 | $76.00 | $76.75 | $38.38 | 133,634 |
| 2017-11-14 | $77.15 | $77.90 | $76.05 | $76.95 | $38.48 | 172,310 |
| 2017-11-13 | $75.90 | $77.45 | $75.20 | $77.40 | $38.70 | 167,602 |
| 2017-11-10 | $76.60 | $77.30 | $76.20 | $76.20 | $38.10 | 95,008 |
| 2017-11-09 | $74.80 | $76.50 | $74.15 | $76.45 | $38.23 | 173,564 |
| 2017-11-08 | $74.55 | $76.20 | $73.50 | $75.70 | $37.85 | 170,482 |
| 2017-11-07 | $75.40 | $75.70 | $73.95 | $74.95 | $37.48 | 161,998 |
| 2017-11-06 | $74.00 | $75.50 | $72.28 | $74.70 | $37.35 | 258,694 |
| 2017-11-03 | $89.95 | $89.95 | $74.20 | $74.25 | $37.13 | 702,018 |
| 2017-11-02 | $96.55 | $97.35 | $95.75 | $96.00 | $48.00 | 132,744 |
| 2017-11-01 | $95.80 | $97.15 | $95.00 | $96.50 | $48.25 | 204,126 |
| 2017-10-31 | $93.65 | $96.35 | $93.65 | $95.60 | $47.80 | 117,680 |
| 2017-10-30 | $93.80 | $94.00 | $92.35 | $93.20 | $46.60 | 194,408 |
| 2017-10-27 | $93.40 | $93.95 | $92.60 | $93.85 | $46.93 | 159,294 |
| 2017-10-26 | $92.20 | $93.15 | $91.80 | $92.85 | $46.43 | 296,628 |
| 2017-10-25 | $92.20 | $92.80 | $91.95 | $92.20 | $46.10 | 136,248 |
| 2017-10-24 | $92.55 | $93.35 | $92.20 | $92.25 | $46.13 | 93,414 |
| 2017-10-23 | $92.25 | $93.15 | $91.85 | $92.35 | $46.18 | 195,454 |
| 2017-10-20 | $92.45 | $93.05 | $91.98 | $92.40 | $46.20 | 245,424 |
| 2017-10-19 | $93.55 | $93.60 | $91.30 | $92.35 | $46.18 | 333,162 |
| 2017-10-18 | $95.60 | $96.15 | $94.10 | $94.35 | $47.18 | 168,434 |
| 2017-10-17 | $96.45 | $96.70 | $95.55 | $95.65 | $47.83 | 51,084 |
| 2017-10-16 | $96.55 | $97.75 | $96.10 | $96.75 | $48.38 | 138,518 |
| 2017-10-13 | $96.45 | $97.20 | $95.80 | $95.95 | $47.98 | 91,414 |
| 2017-10-12 | $96.55 | $97.70 | $96.05 | $96.25 | $48.13 | 147,680 |
| 2017-10-11 | $96.40 | $96.90 | $95.50 | $96.65 | $48.33 | 113,792 |
| 2017-10-10 | $95.35 | $96.65 | $94.90 | $96.05 | $48.03 | 95,124 |
| 2017-10-09 | $93.75 | $94.95 | $93.30 | $94.85 | $47.43 | 104,250 |
| 2017-10-06 | $94.20 | $94.25 | $92.10 | $93.40 | $46.70 | 184,690 |
| 2017-10-05 | $95.25 | $95.65 | $94.15 | $94.25 | $47.13 | 102,746 |
| 2017-10-04 | $95.75 | $95.80 | $94.90 | $95.20 | $47.60 | 129,278 |
| 2017-10-03 | $94.60 | $95.45 | $92.80 | $95.45 | $47.73 | 169,286 |
| 2017-10-02 | $92.75 | $94.50 | $92.25 | $94.45 | $47.23 | 175,404 |
| 2017-09-29 | $93.40 | $93.95 | $91.85 | $92.45 | $46.23 | 249,610 |
| 2017-09-28 | $90.45 | $93.18 | $89.90 | $93.05 | $46.53 | 123,090 |
| 2017-09-27 | $88.40 | $90.35 | $88.00 | $90.25 | $45.13 | 278,238 |
| 2017-09-26 | $88.20 | $88.20 | $86.70 | $87.70 | $43.85 | 291,416 |
| 2017-09-25 | $88.70 | $88.70 | $86.10 | $87.95 | $43.98 | 219,630 |
| 2017-09-22 | $87.75 | $88.85 | $87.75 | $88.60 | $44.30 | 74,938 |
| 2017-09-21 | $87.20 | $87.65 | $86.73 | $87.55 | $43.78 | 154,380 |
| 2017-09-20 | $86.10 | $87.15 | $85.55 | $87.15 | $43.58 | 96,528 |
| 2017-09-19 | $84.40 | $86.78 | $84.05 | $86.45 | $43.23 | 259,314 |
| 2017-09-18 | $82.90 | $84.75 | $82.65 | $83.90 | $41.95 | 273,408 |
| 2017-09-15 | $80.55 | $81.50 | $79.90 | $81.50 | $40.75 | 490,454 |
| 2017-09-14 | $80.10 | $80.75 | $79.15 | $80.40 | $40.20 | 114,842 |
| 2017-09-13 | $78.35 | $80.15 | $77.95 | $80.05 | $40.03 | 164,998 |
| 2017-09-12 | $78.75 | $78.85 | $78.00 | $78.35 | $39.18 | 156,926 |
| 2017-09-11 | $78.40 | $79.25 | $77.85 | $78.75 | $39.38 | 218,602 |
| 2017-09-08 | $79.85 | $79.85 | $78.05 | $78.05 | $39.03 | 219,752 |
| 2017-09-07 | $81.35 | $81.60 | $79.70 | $79.85 | $39.93 | 166,462 |
| 2017-09-06 | $82.70 | $83.75 | $80.95 | $81.35 | $40.68 | 149,476 |
| 2017-09-05 | $82.95 | $83.70 | $82.10 | $82.70 | $41.35 | 118,932 |
| 2017-09-01 | $83.90 | $84.05 | $82.70 | $83.15 | $41.58 | 101,290 |
| 2017-08-31 | $82.95 | $83.85 | $82.90 | $83.70 | $41.85 | 94,816 |
| 2017-08-30 | $82.25 | $83.10 | $81.70 | $82.70 | $41.35 | 126,570 |
| 2017-08-29 | $81.65 | $82.40 | $81.40 | $82.05 | $41.03 | 140,494 |
| 2017-08-28 | $81.95 | $81.95 | $81.18 | $81.70 | $40.85 | 105,276 |
| 2017-08-25 | $81.75 | $82.15 | $81.00 | $81.60 | $40.80 | 74,094 |
| 2017-08-24 | $81.85 | $81.85 | $80.80 | $81.25 | $40.63 | 74,826 |
| 2017-08-23 | $81.95 | $82.60 | $81.30 | $81.50 | $40.75 | 76,684 |
| 2017-08-22 | $82.15 | $83.15 | $82.15 | $82.60 | $41.30 | 101,428 |
| 2017-08-21 | $81.80 | $82.00 | $81.15 | $81.65 | $40.83 | 109,394 |
| 2017-08-18 | $80.20 | $82.45 | $80.20 | $81.60 | $40.80 | 345,484 |
| 2017-08-17 | $81.00 | $81.70 | $79.65 | $80.70 | $40.35 | 171,896 |
| 2017-08-16 | $81.50 | $82.30 | $79.60 | $81.20 | $40.60 | 125,886 |
| 2017-08-15 | $82.35 | $82.50 | $80.95 | $81.05 | $40.53 | 133,000 |
| 2017-08-14 | $81.25 | $82.50 | $81.25 | $81.85 | $40.93 | 150,800 |
| 2017-08-11 | $81.50 | $81.95 | $79.90 | $80.55 | $40.28 | 127,194 |
| 2017-08-10 | $82.70 | $83.45 | $81.05 | $81.20 | $40.60 | 117,736 |
| 2017-08-09 | $83.15 | $83.75 | $82.20 | $82.85 | $41.43 | 143,322 |
| 2017-08-08 | $85.00 | $85.20 | $83.35 | $83.45 | $41.73 | 115,012 |
| 2017-08-07 | $86.10 | $86.15 | $84.55 | $84.70 | $42.35 | 99,176 |
| 2017-08-04 | $88.85 | $89.55 | $86.05 | $86.05 | $43.03 | 250,946 |
| 2017-08-03 | $84.80 | $89.65 | $84.05 | $88.75 | $44.38 | 236,000 |
| 2017-08-02 | $82.75 | $83.88 | $81.15 | $82.35 | $41.18 | 121,392 |
| 2017-08-01 | $81.10 | $82.45 | $80.25 | $82.30 | $41.15 | 215,090 |
| 2017-07-31 | $81.25 | $81.35 | $80.35 | $80.90 | $40.45 | 155,338 |
| 2017-07-28 | $80.35 | $81.30 | $80.30 | $81.20 | $40.60 | 102,240 |
| 2017-07-27 | $81.05 | $81.60 | $80.20 | $80.80 | $40.40 | 164,822 |
| 2017-07-26 | $81.20 | $81.40 | $80.24 | $80.65 | $40.33 | 72,704 |
| 2017-07-25 | $80.15 | $80.95 | $79.10 | $80.80 | $40.40 | 101,130 |
| 2017-07-24 | $79.05 | $80.10 | $78.90 | $79.75 | $39.88 | 74,550 |
| 2017-07-21 | $79.80 | $79.80 | $78.65 | $79.00 | $39.50 | 117,176 |
| 2017-07-20 | $79.40 | $79.60 | $78.85 | $79.50 | $39.75 | 92,060 |
| 2017-07-19 | $78.05 | $79.45 | $78.05 | $79.15 | $39.58 | 106,042 |
| 2017-07-18 | $77.25 | $77.95 | $76.77 | $77.95 | $38.98 | 77,246 |
| 2017-07-17 | $77.25 | $77.65 | $76.55 | $77.30 | $38.65 | 81,034 |
| 2017-07-14 | $77.05 | $77.25 | $76.20 | $76.85 | $38.43 | 75,650 |
| 2017-07-13 | $77.30 | $77.35 | $75.80 | $76.85 | $38.43 | 91,260 |
| 2017-07-12 | $77.00 | $77.90 | $76.70 | $77.20 | $38.60 | 77,520 |
| 2017-07-11 | $75.50 | $76.90 | $74.95 | $76.25 | $38.13 | 112,750 |
| 2017-07-10 | $75.25 | $75.70 | $74.75 | $75.50 | $37.75 | 121,190 |
| 2017-07-07 | $73.85 | $75.40 | $73.85 | $75.30 | $37.65 | 78,936 |
| 2017-07-06 | $73.35 | $73.75 | $72.38 | $73.55 | $36.78 | 121,562 |
| 2017-07-05 | $74.00 | $74.30 | $72.80 | $73.75 | $36.88 | 124,012 |
| 2017-07-03 | $74.60 | $74.60 | $73.25 | $73.75 | $36.88 | 56,688 |
| 2017-06-30 | $74.35 | $74.75 | $73.40 | $74.10 | $37.05 | 169,506 |
| 2017-06-29 | $74.90 | $75.40 | $72.10 | $74.35 | $37.18 | 145,956 |
| 2017-06-28 | $73.80 | $75.05 | $73.67 | $75.00 | $37.50 | 118,830 |
| 2017-06-27 | $73.55 | $74.25 | $73.35 | $73.35 | $36.68 | 150,716 |
| 2017-06-26 | $74.70 | $75.10 | $72.90 | $73.90 | $36.95 | 154,302 |
| 2017-06-23 | $72.55 | $74.75 | $72.01 | $74.35 | $37.18 | 265,202 |
| 2017-06-22 | $73.45 | $73.85 | $72.40 | $72.65 | $36.33 | 159,486 |
| 2017-06-21 | $74.50 | $74.75 | $73.30 | $73.45 | $36.73 | 163,218 |
| 2017-06-20 | $74.45 | $74.85 | $73.20 | $74.30 | $37.15 | 136,938 |
| 2017-06-19 | $74.85 | $75.50 | $74.05 | $74.30 | $37.15 | 136,408 |
| 2017-06-16 | $74.70 | $75.80 | $74.15 | $74.50 | $37.25 | 212,328 |
| 2017-06-15 | $74.50 | $75.45 | $74.23 | $75.20 | $37.60 | 121,626 |
| 2017-06-14 | $77.25 | $77.25 | $75.00 | $75.85 | $37.93 | 117,650 |
| 2017-06-13 | $76.80 | $77.05 | $75.40 | $76.75 | $38.38 | 157,166 |
| 2017-06-12 | $78.40 | $78.40 | $75.15 | $75.55 | $37.78 | 357,944 |
| 2017-06-09 | $79.95 | $81.30 | $77.68 | $78.45 | $39.23 | 381,106 |
| 2017-06-08 | $79.05 | $79.70 | $78.55 | $79.70 | $39.85 | 266,550 |
| 2017-06-07 | $79.00 | $79.65 | $78.75 | $79.05 | $39.53 | 162,752 |
| 2017-06-06 | $78.60 | $79.45 | $78.50 | $79.00 | $39.50 | 116,614 |
| 2017-06-05 | $78.35 | $79.40 | $78.30 | $78.80 | $39.40 | 108,730 |
| 2017-06-02 | $78.75 | $79.83 | $78.75 | $79.05 | $39.53 | 185,262 |
| 2017-06-01 | $79.10 | $79.15 | $78.15 | $78.75 | $39.38 | 426,342 |
| 2017-05-31 | $77.75 | $79.30 | $77.15 | $78.75 | $39.38 | 336,822 |
| 2017-05-30 | $77.00 | $78.55 | $77.00 | $77.65 | $38.83 | 228,342 |
| 2017-05-26 | $77.90 | $78.00 | $76.65 | $76.90 | $38.45 | 226,032 |
| 2017-05-25 | $74.00 | $78.20 | $71.60 | $77.85 | $38.93 | 473,600 |
| 2017-05-24 | $74.70 | $76.20 | $74.30 | $75.50 | $37.75 | 233,042 |
| 2017-05-23 | $74.25 | $74.45 | $73.75 | $74.15 | $37.08 | 169,296 |
| 2017-05-22 | $73.55 | $74.95 | $73.30 | $73.80 | $36.90 | 150,066 |
| 2017-05-19 | $73.45 | $73.95 | $73.00 | $73.25 | $36.63 | 215,126 |
| 2017-05-18 | $73.35 | $74.10 | $73.20 | $73.55 | $36.78 | 209,250 |
| 2017-05-17 | $73.50 | $73.90 | $73.05 | $73.45 | $36.73 | 284,954 |
| 2017-05-16 | $72.70 | $74.60 | $72.70 | $74.60 | $37.30 | 135,700 |
| 2017-05-15 | $72.50 | $73.23 | $72.00 | $72.70 | $36.35 | 117,916 |
| 2017-05-12 | $72.35 | $73.60 | $72.10 | $72.50 | $36.25 | 128,364 |
| 2017-05-11 | $72.10 | $73.05 | $71.90 | $72.60 | $36.30 | 103,478 |
| 2017-05-10 | $73.05 | $73.55 | $72.20 | $72.35 | $36.18 | 135,342 |
| 2017-05-09 | $73.30 | $73.60 | $72.30 | $73.30 | $36.65 | 148,570 |
| 2017-05-08 | $72.20 | $73.50 | $71.90 | $72.95 | $36.48 | 135,316 |
| 2017-05-05 | $71.90 | $72.30 | $70.75 | $72.10 | $36.05 | 104,090 |
| 2017-05-04 | $71.80 | $71.90 | $71.25 | $71.75 | $35.88 | 102,016 |
| 2017-05-03 | $71.40 | $72.10 | $70.65 | $71.65 | $35.83 | 267,462 |
| 2017-05-02 | $72.45 | $72.80 | $71.30 | $71.65 | $35.83 | 188,918 |
| 2017-05-01 | $71.55 | $72.40 | $71.25 | $72.35 | $36.18 | 145,092 |
| 2017-04-28 | $71.40 | $72.00 | $71.00 | $71.25 | $35.63 | 167,714 |
| 2017-04-27 | $71.55 | $71.90 | $71.20 | $71.55 | $35.78 | 134,924 |
| 2017-04-26 | $71.40 | $71.85 | $70.60 | $71.40 | $35.70 | 124,054 |
| 2017-04-25 | $70.00 | $71.50 | $70.00 | $71.10 | $35.55 | 177,014 |
| 2017-04-24 | $68.80 | $69.50 | $68.15 | $69.45 | $34.73 | 169,652 |
| 2017-04-21 | $67.45 | $67.85 | $66.00 | $67.70 | $33.85 | 121,524 |
| 2017-04-20 | $66.15 | $67.75 | $65.75 | $67.65 | $33.83 | 246,716 |
| 2017-04-19 | $65.50 | $65.80 | $65.20 | $65.65 | $32.83 | 81,662 |
| 2017-04-18 | $65.40 | $65.70 | $64.25 | $65.00 | $32.50 | 87,678 |
| 2017-04-17 | $64.65 | $65.55 | $64.30 | $65.50 | $32.75 | 92,088 |
| 2017-04-13 | $64.35 | $65.00 | $63.76 | $64.25 | $32.13 | 75,176 |
| 2017-04-12 | $65.70 | $65.70 | $64.20 | $64.60 | $32.30 | 70,024 |
| 2017-04-11 | $65.25 | $66.10 | $64.55 | $65.65 | $32.83 | 107,398 |
| 2017-04-10 | $65.10 | $65.50 | $64.55 | $65.05 | $32.53 | 85,560 |
| 2017-04-07 | $65.15 | $65.35 | $64.45 | $64.85 | $32.43 | 72,816 |
| 2017-04-06 | $64.45 | $65.10 | $63.85 | $65.05 | $32.53 | 117,830 |
| 2017-04-05 | $66.00 | $67.75 | $64.30 | $64.35 | $32.18 | 212,434 |
| 2017-04-04 | $66.00 | $66.65 | $64.95 | $65.35 | $32.68 | 198,254 |
| 2017-04-03 | $67.95 | $68.70 | $66.00 | $66.35 | $33.18 | 139,000 |
| 2017-03-31 | $134.35 | $135.45 | $132.60 | $135.05 | $33.76 | 268,264 |
| 2017-03-30 | $134.35 | $135.40 | $133.00 | $134.10 | $33.53 | 142,064 |
| 2017-03-29 | $133.75 | $134.60 | $132.80 | $134.40 | $33.60 | 92,188 |
| 2017-03-28 | $133.30 | $134.00 | $131.85 | $133.75 | $33.44 | 164,052 |
| 2017-03-27 | $132.60 | $134.35 | $131.90 | $133.50 | $33.38 | 107,620 |
| 2017-03-24 | $133.30 | $134.50 | $132.45 | $133.45 | $33.36 | 108,556 |
| 2017-03-23 | $131.20 | $132.85 | $131.05 | $132.80 | $33.20 | 63,304 |
| 2017-03-22 | $129.55 | $131.45 | $129.10 | $131.00 | $32.75 | 160,116 |
| 2017-03-21 | $131.50 | $132.75 | $129.00 | $129.45 | $32.36 | 147,072 |
| 2017-03-20 | $133.75 | $133.75 | $131.10 | $131.40 | $32.85 | 107,052 |
| 2017-03-17 | $131.00 | $134.90 | $130.85 | $133.80 | $33.45 | 394,468 |
| 2017-03-16 | $131.60 | $133.38 | $130.95 | $131.55 | $32.89 | 128,800 |
| 2017-03-15 | $130.95 | $132.15 | $130.90 | $131.40 | $32.85 | 129,036 |
| 2017-03-14 | $130.15 | $131.30 | $129.28 | $130.10 | $32.53 | 125,612 |
| 2017-03-13 | $131.00 | $131.85 | $129.75 | $130.30 | $32.58 | 152,632 |
| 2017-03-10 | $130.70 | $132.35 | $128.90 | $130.50 | $32.63 | 98,612 |
| 2017-03-09 | $130.20 | $132.20 | $129.10 | $129.45 | $32.36 | 152,284 |
| 2017-03-08 | $130.65 | $131.00 | $129.65 | $129.70 | $32.43 | 85,556 |
| 2017-03-07 | $129.45 | $130.50 | $128.60 | $130.05 | $32.51 | 248,652 |
| 2017-03-06 | $128.05 | $129.95 | $127.00 | $129.10 | $32.28 | 108,352 |
| 2017-03-03 | $130.35 | $130.35 | $127.05 | $128.50 | $32.13 | 125,160 |
| 2017-03-02 | $129.85 | $141.00 | $127.40 | $128.15 | $32.04 | 141,424 |
| 2017-03-01 | $128.35 | $130.55 | $128.35 | $129.95 | $32.49 | 159,104 |
| 2017-02-28 | $127.95 | $128.66 | $125.50 | $126.95 | $31.74 | 167,728 |
| 2017-02-27 | $127.25 | $128.50 | $126.29 | $127.60 | $31.90 | 165,148 |
| 2017-02-24 | $125.00 | $127.40 | $124.90 | $127.20 | $31.80 | 113,288 |
| 2017-02-23 | $126.20 | $127.65 | $124.90 | $125.55 | $31.39 | 99,020 |
| 2017-02-22 | $124.60 | $126.25 | $124.50 | $126.05 | $31.51 | 90,360 |
| 2017-02-21 | $122.50 | $124.80 | $122.20 | $124.65 | $31.16 | 160,152 |
| 2017-02-17 | $122.40 | $123.05 | $121.30 | $121.80 | $30.45 | 151,192 |
| 2017-02-16 | $122.75 | $122.75 | $120.50 | $121.85 | $30.46 | 106,380 |
| 2017-02-15 | $121.40 | $121.60 | $120.05 | $121.30 | $30.33 | 221,128 |
| 2017-02-14 | $121.80 | $122.90 | $120.58 | $121.70 | $30.43 | 196,356 |
| 2017-02-13 | $123.50 | $123.60 | $122.15 | $122.45 | $30.61 | 165,040 |
| 2017-02-10 | $122.85 | $123.40 | $121.95 | $122.40 | $30.60 | 169,612 |
| 2017-02-09 | $121.30 | $123.03 | $121.30 | $122.50 | $30.63 | 244,188 |
| 2017-02-08 | $121.50 | $123.35 | $120.85 | $121.25 | $30.31 | 147,388 |
| 2017-02-07 | $120.25 | $123.90 | $119.90 | $121.75 | $30.44 | 194,892 |
| 2017-02-06 | $119.40 | $120.90 | $118.60 | $120.60 | $30.15 | 319,344 |
| 2017-02-03 | $114.10 | $124.50 | $113.30 | $119.20 | $29.80 | 380,000 |
| 2017-02-02 | $112.15 | $113.00 | $110.25 | $110.85 | $27.71 | 82,172 |
| 2017-02-01 | $112.90 | $113.68 | $111.30 | $112.00 | $28.00 | 85,772 |
| 2017-01-31 | $111.15 | $112.98 | $110.25 | $112.05 | $28.01 | 157,560 |
| 2017-01-30 | $112.30 | $112.60 | $110.17 | $111.60 | $27.90 | 73,860 |
| 2017-01-27 | $113.10 | $113.75 | $112.65 | $112.70 | $28.18 | 60,200 |
| 2017-01-26 | $113.50 | $114.00 | $108.75 | $112.80 | $28.20 | 94,864 |
| 2017-01-25 | $113.05 | $114.30 | $112.85 | $113.85 | $28.46 | 106,796 |
| 2017-01-24 | $110.80 | $112.85 | $110.80 | $112.55 | $28.14 | 102,780 |
| 2017-01-23 | $110.85 | $111.10 | $109.06 | $110.60 | $27.65 | 64,472 |
| 2017-01-20 | $109.65 | $111.85 | $108.55 | $110.75 | $27.69 | 107,756 |
| 2017-01-19 | $110.30 | $110.90 | $109.35 | $109.65 | $27.41 | 92,860 |
| 2017-01-18 | $110.40 | $112.45 | $109.75 | $110.30 | $27.58 | 99,164 |
| 2017-01-17 | $112.70 | $112.75 | $110.45 | $110.45 | $27.61 | 81,840 |
| 2017-01-13 | $112.00 | $114.65 | $111.45 | $113.50 | $28.38 | 66,532 |
| 2017-01-12 | $115.85 | $115.85 | $111.45 | $112.55 | $28.14 | 89,584 |
| 2017-01-11 | $114.70 | $116.75 | $114.10 | $115.70 | $28.93 | 152,076 |
| 2017-01-10 | $113.25 | $115.97 | $113.05 | $114.80 | $28.70 | 158,432 |
| 2017-01-09 | $114.15 | $115.00 | $113.30 | $113.60 | $28.40 | 151,904 |
| 2017-01-06 | $116.00 | $116.00 | $113.75 | $114.30 | $28.58 | 110,192 |
| 2017-01-05 | $118.25 | $118.32 | $115.55 | $115.90 | $28.98 | 120,208 |
| 2017-01-04 | $114.05 | $118.40 | $114.05 | $118.25 | $29.56 | 163,236 |
| 2017-01-03 | $116.15 | $116.75 | $114.35 | $116.25 | $29.06 | 161,988 |
| 2016-12-30 | $116.20 | $116.73 | $114.15 | $115.20 | $28.80 | 308,292 |
| 2016-12-29 | $116.10 | $116.75 | $115.15 | $116.50 | $29.13 | 90,784 |
| 2016-12-28 | $118.70 | $118.70 | $115.80 | $116.05 | $29.01 | 129,688 |
| 2016-12-27 | $117.00 | $119.25 | $116.85 | $118.40 | $29.60 | 194,928 |
| 2016-12-23 | $118.30 | $118.74 | $116.45 | $116.75 | $29.19 | 125,948 |
| 2016-12-22 | $117.95 | $118.00 | $115.40 | $116.75 | $29.19 | 113,768 |
| 2016-12-21 | $116.79 | $118.80 | $116.79 | $117.75 | $29.44 | 150,540 |
| 2016-12-20 | $116.35 | $117.40 | $115.85 | $117.05 | $29.26 | 168,144 |
| 2016-12-19 | $116.15 | $117.10 | $115.50 | $115.70 | $28.93 | 134,408 |
| 2016-12-16 | $116.40 | $118.10 | $115.60 | $115.95 | $28.99 | 358,984 |
| 2016-12-15 | $116.50 | $117.90 | $115.60 | $115.75 | $28.94 | 218,936 |
| 2016-12-14 | $115.20 | $117.30 | $114.00 | $116.20 | $29.05 | 133,760 |
| 2016-12-13 | $115.20 | $115.85 | $114.40 | $115.70 | $28.93 | 195,336 |
| 2016-12-12 | $116.50 | $116.50 | $113.10 | $114.45 | $28.61 | 161,732 |
| 2016-12-09 | $118.75 | $119.35 | $116.15 | $117.10 | $29.28 | 197,232 |
| 2016-12-08 | $113.50 | $118.40 | $113.38 | $118.00 | $29.50 | 221,292 |
| 2016-12-07 | $113.10 | $114.20 | $113.08 | $113.70 | $28.43 | 246,924 |
| 2016-12-06 | $114.15 | $114.15 | $112.40 | $113.55 | $28.39 | 253,364 |
| 2016-12-05 | $112.65 | $114.60 | $112.65 | $113.20 | $28.30 | 209,748 |
| 2016-12-02 | $110.00 | $112.35 | $110.00 | $111.55 | $27.89 | 205,536 |
| 2016-12-01 | $111.90 | $114.65 | $110.95 | $111.25 | $27.81 | 236,388 |
| 2016-11-30 | $111.95 | $111.95 | $109.95 | $111.20 | $27.80 | 259,196 |
| 2016-11-29 | $112.65 | $113.53 | $111.65 | $111.85 | $27.96 | 108,916 |
| 2016-11-28 | $112.10 | $112.75 | $110.35 | $111.95 | $27.99 | 209,968 |
| 2016-11-25 | $110.65 | $111.95 | $110.50 | $111.95 | $27.99 | 60,964 |
| 2016-11-23 | $111.05 | $111.65 | $109.05 | $111.15 | $27.79 | 162,796 |
| 2016-11-22 | $107.65 | $111.50 | $107.60 | $111.25 | $27.81 | 179,640 |
| 2016-11-21 | $106.85 | $108.15 | $102.46 | $107.85 | $26.96 | 151,044 |
| 2016-11-18 | $105.95 | $106.75 | $103.90 | $106.45 | $26.61 | 295,344 |
| 2016-11-17 | $104.60 | $105.80 | $104.35 | $105.55 | $26.39 | 186,948 |
| 2016-11-16 | $102.80 | $104.15 | $100.35 | $104.05 | $26.01 | 167,276 |
| 2016-11-15 | $103.40 | $104.73 | $102.20 | $103.45 | $25.86 | 157,388 |
| 2016-11-14 | $105.45 | $105.45 | $102.95 | $103.60 | $25.90 | 198,300 |
| 2016-11-11 | $99.95 | $104.35 | $99.80 | $104.00 | $26.00 | 213,328 |
| 2016-11-10 | $98.20 | $100.70 | $95.00 | $99.70 | $24.93 | 226,672 |
| 2016-11-09 | $94.45 | $97.15 | $94.45 | $96.90 | $24.23 | 166,660 |
| 2016-11-08 | $97.70 | $97.70 | $94.95 | $95.35 | $23.84 | 163,064 |
| 2016-11-07 | $99.65 | $99.65 | $97.60 | $97.75 | $24.44 | 202,440 |
| 2016-11-04 | $95.25 | $101.50 | $93.30 | $97.70 | $24.43 | 409,216 |
| 2016-11-03 | $91.20 | $91.65 | $90.00 | $90.60 | $22.65 | 138,032 |
| 2016-11-02 | $90.65 | $91.65 | $89.30 | $90.75 | $22.69 | 138,036 |
| 2016-11-01 | $88.75 | $91.15 | $88.75 | $90.60 | $22.65 | 112,192 |
| 2016-10-31 | $89.10 | $92.05 | $88.40 | $91.55 | $22.89 | 154,036 |
| 2016-10-28 | $90.10 | $92.15 | $89.55 | $90.35 | $22.59 | 80,096 |
| 2016-10-27 | $90.35 | $91.10 | $89.80 | $90.45 | $22.61 | 90,504 |
| 2016-10-26 | $91.40 | $92.60 | $90.40 | $90.75 | $22.69 | 60,288 |
| 2016-10-25 | $91.85 | $92.25 | $91.15 | $92.10 | $23.03 | 67,364 |
| 2016-10-24 | $90.60 | $92.65 | $90.60 | $92.35 | $23.09 | 110,464 |
| 2016-10-21 | $90.00 | $90.80 | $89.50 | $90.80 | $22.70 | 88,092 |
| 2016-10-20 | $90.65 | $91.15 | $89.15 | $90.70 | $22.68 | 171,580 |
| 2016-10-19 | $92.35 | $92.35 | $90.47 | $90.90 | $22.73 | 126,272 |
| 2016-10-18 | $92.75 | $92.90 | $91.40 | $92.05 | $23.01 | 128,372 |
| 2016-10-17 | $91.60 | $92.70 | $90.75 | $92.00 | $23.00 | 166,844 |
| 2016-10-14 | $92.55 | $93.53 | $91.40 | $91.87 | $22.97 | 100,296 |
| 2016-10-13 | $93.71 | $93.71 | $92.09 | $92.32 | $23.08 | 167,580 |
| 2016-10-12 | $94.40 | $94.54 | $93.62 | $94.47 | $23.62 | 136,008 |
| 2016-10-11 | $95.55 | $96.33 | $94.27 | $94.71 | $23.68 | 122,140 |
| 2016-10-10 | $95.13 | $96.78 | $94.65 | $95.99 | $24.00 | 246,212 |
| 2016-10-07 | $94.01 | $95.03 | $93.43 | $94.47 | $23.62 | 311,148 |
| 2016-10-06 | $94.27 | $95.28 | $93.54 | $94.79 | $23.70 | 155,884 |
| 2016-10-05 | $95.00 | $96.06 | $94.50 | $94.63 | $23.66 | 140,728 |
| 2016-10-04 | $95.39 | $96.00 | $93.95 | $94.22 | $23.56 | 306,656 |
| 2016-10-03 | $94.44 | $95.06 | $93.95 | $94.99 | $23.75 | 276,456 |
| 2016-09-30 | $92.81 | $95.30 | $92.35 | $94.41 | $23.60 | 386,648 |
| 2016-09-29 | $93.72 | $93.72 | $92.20 | $92.21 | $23.05 | 130,720 |
| 2016-09-28 | $91.33 | $94.02 | $91.33 | $93.92 | $23.48 | 489,228 |
| 2016-09-27 | $89.05 | $91.81 | $88.96 | $91.18 | $22.80 | 332,860 |
| 2016-09-26 | $90.40 | $90.64 | $89.10 | $89.36 | $22.34 | 285,604 |
| 2016-09-23 | $90.13 | $90.83 | $89.20 | $90.42 | $22.61 | 462,812 |
| 2016-09-22 | $90.38 | $90.56 | $90.00 | $90.54 | $22.64 | 306,784 |
| 2016-09-21 | $90.27 | $90.37 | $89.75 | $90.37 | $22.59 | 263,072 |
| 2016-09-20 | $90.60 | $90.75 | $89.77 | $90.27 | $22.57 | 251,892 |
| 2016-09-19 | $91.02 | $91.77 | $90.13 | $91.06 | $22.77 | 267,040 |
| 2016-09-16 | $91.25 | $91.33 | $89.74 | $91.20 | $22.80 | 606,804 |
| 2016-09-15 | $89.37 | $92.18 | $89.14 | $91.35 | $22.84 | 293,620 |
| 2016-09-14 | $90.37 | $91.05 | $88.79 | $89.26 | $22.32 | 138,992 |
| 2016-09-13 | $92.56 | $92.56 | $89.39 | $90.14 | $22.54 | 233,396 |
| 2016-09-12 | $90.43 | $91.24 | $89.05 | $90.89 | $22.72 | 211,832 |
| 2016-09-09 | $92.27 | $92.74 | $90.61 | $90.79 | $22.70 | 266,860 |
| 2016-09-08 | $95.39 | $95.46 | $92.22 | $93.16 | $23.29 | 285,400 |
| 2016-09-07 | $91.97 | $95.00 | $91.41 | $94.80 | $23.70 | 647,352 |
| 2016-09-06 | $93.00 | $93.25 | $91.22 | $92.01 | $23.00 | 261,184 |
| 2016-09-02 | $91.96 | $92.95 | $90.86 | $92.76 | $23.19 | 303,640 |
| 2016-09-01 | $90.69 | $91.63 | $88.95 | $91.40 | $22.85 | 260,296 |
| 2016-08-31 | $89.74 | $91.94 | $89.23 | $90.51 | $22.63 | 445,612 |
| 2016-08-30 | $88.76 | $89.63 | $88.06 | $89.23 | $22.31 | 100,528 |
| 2016-08-29 | $88.27 | $88.95 | $88.21 | $88.55 | $22.14 | 115,892 |
| 2016-08-26 | $89.01 | $89.26 | $87.37 | $87.89 | $21.97 | 109,880 |
| 2016-08-25 | $88.63 | $89.34 | $88.17 | $89.12 | $22.28 | 122,684 |
| 2016-08-24 | $89.71 | $89.71 | $88.17 | $88.78 | $22.20 | 166,404 |
| 2016-08-23 | $85.55 | $90.71 | $85.55 | $89.43 | $22.36 | 262,404 |
| 2016-08-22 | $89.54 | $91.30 | $87.92 | $90.68 | $22.67 | 672,996 |
| 2016-08-19 | $85.09 | $90.67 | $84.56 | $89.35 | $22.34 | 1,127,900 |
| 2016-08-18 | $84.25 | $85.18 | $83.87 | $84.71 | $21.18 | 100,040 |
| 2016-08-17 | $84.32 | $84.82 | $83.09 | $83.92 | $20.98 | 259,076 |
| 2016-08-16 | $85.83 | $85.99 | $84.67 | $84.98 | $21.25 | 148,056 |
| 2016-08-15 | $86.03 | $86.47 | $82.95 | $85.66 | $21.42 | 164,804 |
| 2016-08-12 | $87.15 | $87.19 | $84.95 | $86.69 | $21.67 | 316,216 |
| 2016-08-11 | $87.66 | $89.16 | $86.93 | $87.15 | $21.79 | 205,448 |
| 2016-08-10 | $89.36 | $90.24 | $88.13 | $89.44 | $22.36 | 283,520 |
| 2016-08-09 | $88.00 | $89.21 | $87.80 | $89.00 | $22.25 | 118,384 |
| 2016-08-08 | $84.82 | $88.60 | $84.82 | $88.23 | $22.06 | 320,284 |
| 2016-08-05 | $83.44 | $85.23 | $83.44 | $84.96 | $21.24 | 269,368 |
| 2016-08-04 | $83.52 | $83.88 | $82.52 | $83.23 | $20.81 | 562,028 |
| 2016-08-03 | $85.55 | $87.05 | $82.00 | $83.87 | $20.97 | 1,412,436 |
| 2016-08-02 | $85.41 | $85.58 | $79.77 | $80.07 | $20.02 | 346,168 |
| 2016-08-01 | $84.01 | $86.05 | $84.01 | $85.57 | $21.39 | 220,096 |
| 2016-07-29 | $83.76 | $84.50 | $82.82 | $84.11 | $21.03 | 191,616 |
| 2016-07-28 | $83.65 | $84.88 | $83.46 | $83.77 | $20.94 | 108,704 |
| 2016-07-27 | $83.76 | $84.68 | $83.31 | $83.57 | $20.89 | 77,896 |
| 2016-07-26 | $82.88 | $84.11 | $82.21 | $83.98 | $21.00 | 121,340 |
| 2016-07-25 | $82.02 | $83.70 | $81.73 | $82.76 | $20.69 | 213,072 |
| 2016-07-22 | $81.83 | $82.47 | $80.01 | $81.87 | $20.47 | 166,160 |
| 2016-07-21 | $83.00 | $83.51 | $81.22 | $81.62 | $20.41 | 513,088 |
| 2016-07-20 | $83.47 | $84.50 | $83.41 | $83.70 | $20.93 | 95,100 |
| 2016-07-19 | $83.60 | $84.35 | $82.90 | $83.19 | $20.80 | 112,276 |
| 2016-07-18 | $83.71 | $84.49 | $83.49 | $83.77 | $20.94 | 103,308 |
| 2016-07-15 | $84.31 | $84.31 | $83.61 | $84.07 | $21.02 | 143,588 |
| 2016-07-14 | $84.54 | $84.90 | $83.49 | $83.55 | $20.89 | 130,468 |
| 2016-07-13 | $83.61 | $85.09 | $83.02 | $83.94 | $20.99 | 302,040 |
| 2016-07-12 | $82.66 | $84.09 | $82.04 | $83.13 | $20.78 | 272,700 |
| 2016-07-11 | $82.32 | $84.04 | $81.27 | $82.59 | $20.65 | 211,184 |
| 2016-07-08 | $80.90 | $83.00 | $80.90 | $81.81 | $20.45 | 189,764 |
| 2016-07-07 | $79.30 | $80.88 | $78.84 | $80.57 | $20.14 | 147,696 |
| 2016-07-06 | $79.78 | $79.90 | $78.18 | $78.93 | $19.73 | 388,508 |
| 2016-07-05 | $80.59 | $81.86 | $78.44 | $79.24 | $19.81 | 227,360 |
| 2016-07-01 | $82.20 | $83.85 | $80.59 | $81.15 | $20.29 | 304,260 |
| 2016-06-30 | $81.82 | $83.67 | $80.70 | $81.79 | $20.45 | 234,124 |
| 2016-06-29 | $81.45 | $82.65 | $81.00 | $81.84 | $20.46 | 188,960 |
| 2016-06-28 | $79.38 | $81.45 | $78.83 | $80.74 | $20.19 | 393,292 |
| 2016-06-27 | $81.14 | $82.56 | $78.65 | $78.92 | $19.73 | 539,572 |
| 2016-06-24 | $82.03 | $85.30 | $81.68 | $82.00 | $20.50 | 1,195,760 |
| 2016-06-23 | $84.11 | $85.39 | $83.74 | $84.47 | $21.12 | 314,596 |
| 2016-06-22 | $83.70 | $84.74 | $83.34 | $83.98 | $21.00 | 158,552 |
| 2016-06-21 | $84.52 | $84.64 | $82.98 | $84.23 | $21.06 | 186,596 |
| 2016-06-20 | $84.50 | $85.35 | $84.41 | $84.74 | $21.19 | 228,988 |
| 2016-06-17 | $86.37 | $86.54 | $83.59 | $83.85 | $20.96 | 471,888 |
| 2016-06-16 | $86.20 | $87.20 | $84.61 | $86.61 | $21.65 | 228,760 |
| 2016-06-15 | $87.57 | $88.14 | $86.10 | $86.42 | $21.61 | 208,916 |
| 2016-06-14 | $88.30 | $88.59 | $86.52 | $87.66 | $21.92 | 219,324 |
| 2016-06-13 | $89.22 | $90.18 | $87.98 | $88.32 | $22.08 | 161,968 |
| 2016-06-10 | $89.80 | $91.11 | $88.88 | $89.75 | $22.44 | 294,408 |
| 2016-06-09 | $91.52 | $91.82 | $89.91 | $90.67 | $22.67 | 181,380 |
| 2016-06-08 | $90.43 | $93.08 | $90.00 | $91.89 | $22.97 | 288,140 |
| 2016-06-07 | $90.30 | $91.90 | $89.65 | $90.43 | $22.61 | 180,436 |
| 2016-06-06 | $88.20 | $90.30 | $88.20 | $90.02 | $22.51 | 110,320 |
| 2016-06-03 | $87.46 | $88.70 | $87.09 | $88.25 | $22.06 | 125,488 |
| 2016-06-02 | $86.87 | $88.18 | $84.79 | $87.94 | $21.99 | 135,824 |
| 2016-06-01 | $87.27 | $88.07 | $85.04 | $87.34 | $21.84 | 398,628 |
| 2016-05-31 | $85.91 | $87.77 | $85.39 | $87.53 | $21.88 | 257,312 |
| 2016-05-27 | $85.38 | $87.13 | $85.13 | $86.00 | $21.50 | 273,152 |
| 2016-05-26 | $88.89 | $89.37 | $83.05 | $85.63 | $21.41 | 805,840 |
| 2016-05-25 | $84.94 | $85.95 | $83.05 | $83.93 | $20.98 | 310,984 |
| 2016-05-24 | $82.63 | $86.12 | $82.63 | $85.06 | $21.27 | 272,684 |
| 2016-05-23 | $83.49 | $85.60 | $82.58 | $82.76 | $20.69 | 118,204 |
| 2016-05-20 | $83.47 | $84.62 | $82.29 | $83.76 | $20.94 | 111,440 |
| 2016-05-19 | $83.62 | $85.21 | $82.50 | $83.40 | $20.85 | 191,092 |
| 2016-05-18 | $82.25 | $85.42 | $82.25 | $83.91 | $20.98 | 108,024 |
| 2016-05-17 | $84.37 | $84.41 | $81.79 | $82.42 | $20.61 | 197,880 |
| 2016-05-16 | $79.32 | $85.67 | $79.32 | $84.60 | $21.15 | 105,716 |
| 2016-05-13 | $80.05 | $80.95 | $79.30 | $79.54 | $19.89 | 171,176 |
| 2016-05-12 | $81.79 | $82.15 | $79.60 | $80.52 | $20.13 | 298,744 |
| 2016-05-11 | $81.21 | $82.35 | $80.99 | $81.18 | $20.30 | 109,944 |
| 2016-05-10 | $81.85 | $82.19 | $81.00 | $81.61 | $20.40 | 123,876 |
| 2016-05-09 | $79.65 | $82.58 | $79.65 | $81.43 | $20.36 | 156,964 |
| 2016-05-06 | $79.03 | $80.50 | $78.87 | $79.96 | $19.99 | 220,672 |
| 2016-05-05 | $81.21 | $81.47 | $79.40 | $79.47 | $19.87 | 230,480 |
| 2016-05-04 | $80.83 | $81.85 | $80.69 | $80.82 | $20.21 | 295,932 |
| 2016-05-03 | $80.80 | $81.98 | $80.29 | $81.24 | $20.31 | 156,800 |
| 2016-05-02 | $79.67 | $81.60 | $79.61 | $80.90 | $20.23 | 222,512 |
| 2016-04-29 | $80.88 | $81.60 | $79.88 | $80.39 | $20.10 | 161,688 |
| 2016-04-28 | $81.12 | $82.25 | $81.00 | $81.23 | $20.31 | 111,432 |
| 2016-04-27 | $81.42 | $82.84 | $80.57 | $81.62 | $20.41 | 221,504 |
| 2016-04-26 | $81.70 | $82.70 | $81.02 | $81.76 | $20.44 | 193,112 |
| 2016-04-25 | $82.25 | $82.79 | $81.34 | $81.83 | $20.46 | 209,336 |
| 2016-04-22 | $80.97 | $82.56 | $80.97 | $82.55 | $20.64 | 230,700 |
| 2016-04-21 | $81.31 | $82.69 | $80.31 | $81.35 | $20.34 | 202,432 |
| 2016-04-20 | $81.66 | $81.97 | $80.00 | $80.40 | $20.10 | 595,468 |
| 2016-04-19 | $81.78 | $83.16 | $81.00 | $81.96 | $20.49 | 298,580 |
| 2016-04-18 | $81.35 | $82.18 | $81.15 | $81.53 | $20.38 | 171,984 |
| 2016-04-15 | $81.10 | $82.80 | $80.67 | $81.44 | $20.36 | 257,108 |
| 2016-04-14 | $80.10 | $81.53 | $79.63 | $81.44 | $20.36 | 253,780 |
| 2016-04-13 | $77.77 | $80.45 | $77.77 | $80.01 | $20.00 | 152,884 |
| 2016-04-12 | $76.93 | $78.91 | $76.93 | $77.54 | $19.39 | 296,080 |
| 2016-04-11 | $79.40 | $79.61 | $77.41 | $77.46 | $19.37 | 257,508 |
| 2016-04-08 | $78.62 | $79.44 | $77.60 | $78.77 | $19.69 | 283,404 |
| 2016-04-07 | $80.84 | $81.00 | $78.49 | $78.49 | $19.62 | 366,164 |
| 2016-04-06 | $80.07 | $81.12 | $79.11 | $81.00 | $20.25 | 426,972 |
| 2016-04-05 | $79.58 | $81.67 | $79.58 | $79.78 | $19.95 | 281,712 |
| 2016-04-04 | $81.20 | $81.20 | $79.06 | $79.98 | $20.00 | 374,728 |
| 2016-04-01 | $80.60 | $82.60 | $79.76 | $81.52 | $20.38 | 344,920 |
| 2016-03-31 | $79.91 | $81.56 | $79.19 | $80.51 | $20.13 | 429,768 |
| 2016-03-30 | $78.87 | $80.24 | $78.87 | $79.77 | $19.94 | 381,092 |
| 2016-03-29 | $78.08 | $79.27 | $77.43 | $78.80 | $19.70 | 245,688 |
| 2016-03-28 | $77.97 | $81.28 | $77.97 | $78.50 | $19.63 | 271,180 |
| 2016-03-24 | $78.13 | $78.72 | $77.68 | $78.20 | $19.55 | 240,992 |
| 2016-03-23 | $78.30 | $79.97 | $77.75 | $79.24 | $19.81 | 312,504 |
| 2016-03-22 | $79.32 | $79.88 | $78.03 | $78.25 | $19.56 | 404,828 |
| 2016-03-21 | $79.35 | $80.37 | $78.00 | $79.77 | $19.94 | 519,512 |
| 2016-03-18 | $77.76 | $79.66 | $76.83 | $79.47 | $19.87 | 415,124 |
| 2016-03-17 | $77.57 | $78.68 | $77.10 | $77.37 | $19.34 | 381,780 |
| 2016-03-16 | $76.52 | $78.70 | $76.52 | $78.05 | $19.51 | 294,632 |
| 2016-03-15 | $79.11 | $79.36 | $76.62 | $76.71 | $19.18 | 238,200 |
| 2016-03-14 | $79.56 | $82.22 | $78.85 | $79.92 | $19.98 | 275,600 |
| 2016-03-11 | $76.07 | $80.18 | $75.46 | $80.16 | $20.04 | 380,128 |
| 2016-03-10 | $75.72 | $75.87 | $74.70 | $75.46 | $18.87 | 365,804 |
| 2016-03-09 | $75.24 | $76.11 | $74.61 | $75.67 | $18.92 | 282,336 |
| 2016-03-08 | $75.01 | $76.53 | $74.47 | $75.11 | $18.78 | 306,412 |
| 2016-03-07 | $74.93 | $75.76 | $74.16 | $75.46 | $18.87 | 357,516 |
| 2016-03-04 | $76.57 | $77.10 | $75.03 | $75.20 | $18.80 | 299,604 |
| 2016-03-03 | $75.15 | $77.02 | $74.60 | $76.88 | $19.22 | 487,876 |
| 2016-03-02 | $76.79 | $76.94 | $74.43 | $75.22 | $18.81 | 398,920 |
| 2016-03-01 | $75.20 | $76.95 | $73.81 | $76.90 | $19.23 | 286,380 |
| 2016-02-29 | $75.24 | $76.01 | $73.60 | $75.09 | $18.77 | 590,404 |
| 2016-02-26 | $76.42 | $78.45 | $73.93 | $75.10 | $18.78 | 484,112 |
| 2016-02-25 | $75.12 | $77.21 | $75.11 | $76.57 | $19.14 | 301,776 |
| 2016-02-24 | $75.08 | $76.23 | $74.14 | $75.09 | $18.77 | 309,064 |
| 2016-02-23 | $74.49 | $76.60 | $74.49 | $75.77 | $18.94 | 334,436 |
| 2016-02-22 | $75.65 | $76.12 | $74.59 | $75.34 | $18.84 | 254,436 |
| 2016-02-19 | $73.41 | $76.53 | $73.41 | $75.49 | $18.87 | 343,312 |
| 2016-02-18 | $74.04 | $75.89 | $73.45 | $73.60 | $18.40 | 223,136 |
| 2016-02-17 | $73.57 | $73.88 | $73.23 | $73.71 | $18.43 | 340,052 |
| 2016-02-16 | $72.01 | $73.72 | $71.55 | $73.49 | $18.37 | 247,408 |
| 2016-02-12 | $71.81 | $72.35 | $70.53 | $71.44 | $17.86 | 268,912 |
| 2016-02-11 | $70.00 | $72.07 | $69.77 | $71.28 | $17.82 | 294,304 |
| 2016-02-10 | $70.69 | $72.11 | $70.63 | $70.75 | $17.69 | 399,004 |
| 2016-02-09 | $73.76 | $74.22 | $71.09 | $71.17 | $17.79 | 682,084 |
| 2016-02-08 | $75.40 | $78.69 | $74.01 | $74.72 | $18.68 | 728,272 |
| 2016-02-05 | $75.35 | $80.92 | $61.78 | $75.51 | $18.88 | 2,062,808 |
| 2016-02-04 | $90.44 | $91.42 | $87.03 | $91.15 | $22.79 | 289,144 |
| 2016-02-03 | $94.60 | $95.00 | $90.69 | $91.00 | $22.75 | 464,464 |
| 2016-02-02 | $95.07 | $95.07 | $94.22 | $94.65 | $23.66 | 227,460 |
| 2016-02-01 | $94.33 | $96.20 | $93.49 | $95.62 | $23.91 | 186,124 |
| 2016-01-29 | $92.98 | $95.73 | $92.98 | $94.71 | $23.68 | 342,548 |
| 2016-01-28 | $93.08 | $93.09 | $91.15 | $92.97 | $23.24 | 273,292 |
| 2016-01-27 | $93.43 | $93.43 | $91.74 | $92.55 | $23.14 | 479,868 |
| 2016-01-26 | $93.14 | $93.92 | $92.84 | $93.44 | $23.36 | 216,288 |
| 2016-01-25 | $93.00 | $94.25 | $91.77 | $92.78 | $23.20 | 382,720 |
| 2016-01-22 | $93.76 | $94.11 | $92.53 | $93.10 | $23.28 | 241,892 |
| 2016-01-21 | $94.99 | $95.20 | $91.83 | $92.85 | $23.21 | 398,828 |
| 2016-01-20 | $92.71 | $95.00 | $91.46 | $94.55 | $23.64 | 563,008 |
| 2016-01-19 | $92.86 | $94.13 | $92.41 | $93.40 | $23.35 | 483,416 |
| 2016-01-15 | $92.03 | $93.52 | $91.20 | $92.77 | $23.19 | 572,556 |
| 2016-01-14 | $92.50 | $95.04 | $91.55 | $93.62 | $23.41 | 333,180 |
| 2016-01-13 | $93.96 | $93.96 | $91.50 | $92.13 | $23.03 | 985,260 |
| 2016-01-12 | $92.48 | $93.76 | $90.85 | $93.54 | $23.39 | 389,120 |
| 2016-01-11 | $93.18 | $93.18 | $90.60 | $91.77 | $22.94 | 386,368 |
| 2016-01-08 | $93.17 | $93.65 | $91.75 | $92.45 | $23.11 | 478,020 |
| 2016-01-07 | $91.62 | $93.34 | $90.81 | $93.13 | $23.28 | 432,996 |
| 2016-01-06 | $92.75 | $94.27 | $92.34 | $92.58 | $23.15 | 577,016 |
| 2016-01-05 | $92.56 | $94.27 | $91.83 | $94.25 | $23.56 | 565,736 |
| 2016-01-04 | $91.62 | $92.56 | $90.53 | $91.25 | $22.81 | 699,156 |
| 2015-12-31 | $96.42 | $97.74 | $93.07 | $93.26 | $23.32 | 199,900 |
| 2015-12-30 | $96.22 | $99.33 | $95.82 | $96.38 | $24.10 | 349,508 |
| 2015-12-29 | $94.40 | $97.12 | $94.40 | $96.10 | $24.03 | 336,096 |
| 2015-12-28 | $93.50 | $94.95 | $93.50 | $94.14 | $23.54 | 250,464 |
| 2015-12-24 | $91.71 | $94.39 | $91.71 | $93.39 | $23.35 | 60,128 |
| 2015-12-23 | $93.60 | $95.29 | $92.72 | $93.13 | $23.28 | 247,720 |
| 2015-12-22 | $100.97 | $101.30 | $91.08 | $93.93 | $23.48 | 1,066,016 |
| 2015-12-21 | $100.38 | $103.94 | $100.25 | $103.59 | $25.90 | 634,364 |
| 2015-12-18 | $99.82 | $101.10 | $97.65 | $100.44 | $25.11 | 582,456 |
| 2015-12-17 | $100.85 | $101.64 | $99.92 | $100.44 | $25.11 | 284,912 |
| 2015-12-16 | $99.74 | $100.72 | $99.22 | $100.46 | $25.12 | 412,544 |
| 2015-12-15 | $98.00 | $99.65 | $97.29 | $99.52 | $24.88 | 445,900 |
| 2015-12-14 | $97.00 | $98.49 | $96.61 | $97.65 | $24.41 | 435,164 |
| 2015-12-11 | $94.96 | $97.05 | $94.32 | $96.98 | $24.25 | 440,796 |
| 2015-12-10 | $92.86 | $98.68 | $92.48 | $96.29 | $24.07 | 497,240 |
| 2015-12-09 | $90.62 | $92.88 | $89.74 | $92.49 | $23.12 | 537,076 |
| 2015-12-08 | $88.30 | $90.86 | $88.30 | $90.49 | $22.62 | 500,964 |
| 2015-12-07 | $87.90 | $89.89 | $85.44 | $88.69 | $22.17 | 665,824 |
| 2015-12-04 | $86.22 | $88.58 | $86.22 | $88.29 | $22.07 | 300,196 |
| 2015-12-03 | $87.57 | $88.85 | $86.03 | $86.15 | $21.54 | 396,368 |
| 2015-12-02 | $87.64 | $89.33 | $87.01 | $87.59 | $21.90 | 372,568 |
| 2015-12-01 | $88.30 | $88.32 | $87.00 | $87.54 | $21.89 | 450,460 |
| 2015-11-30 | $91.88 | $91.88 | $87.56 | $88.19 | $22.05 | 283,568 |
| 2015-11-27 | $88.78 | $90.75 | $88.43 | $90.55 | $22.64 | 158,724 |
| 2015-11-25 | $88.84 | $88.84 | $87.67 | $88.43 | $22.11 | 234,380 |
| 2015-11-24 | $88.70 | $88.77 | $86.30 | $88.57 | $22.14 | 328,388 |
| 2015-11-23 | $87.22 | $89.83 | $86.82 | $89.05 | $22.26 | 387,396 |
| 2015-11-20 | $89.39 | $89.39 | $86.60 | $87.41 | $21.85 | 339,420 |
| 2015-11-19 | $87.79 | $89.41 | $87.32 | $88.88 | $22.22 | 386,192 |
| 2015-11-18 | $89.13 | $89.13 | $86.16 | $87.70 | $21.93 | 460,728 |
| 2015-11-17 | $87.54 | $91.20 | $86.37 | $88.65 | $22.16 | 385,748 |
| 2015-11-16 | $89.24 | $89.59 | $87.06 | $87.57 | $21.89 | 377,780 |
| 2015-11-13 | $90.37 | $90.82 | $89.21 | $89.47 | $22.37 | 378,408 |
| 2015-11-12 | $93.77 | $93.77 | $89.41 | $91.02 | $22.76 | 415,068 |
| 2015-11-11 | $93.66 | $94.55 | $93.01 | $94.06 | $23.52 | 317,532 |
| 2015-11-10 | $93.52 | $95.11 | $92.20 | $93.30 | $23.33 | 632,608 |
| 2015-11-09 | $100.94 | $101.44 | $93.45 | $93.85 | $23.46 | 586,216 |
| 2015-11-06 | $101.50 | $101.50 | $98.06 | $100.94 | $25.24 | 689,524 |
| 2015-11-05 | $96.98 | $109.33 | $95.46 | $102.03 | $25.51 | 1,912,404 |
| 2015-11-04 | $83.77 | $84.06 | $82.31 | $83.56 | $20.89 | 578,988 |
| 2015-11-03 | $83.50 | $84.17 | $83.27 | $83.76 | $20.94 | 574,488 |
| 2015-11-02 | $84.72 | $85.51 | $83.80 | $84.16 | $21.04 | 381,208 |
| 2015-10-30 | $84.43 | $85.48 | $82.59 | $84.42 | $21.11 | 401,496 |
| 2015-10-29 | $88.91 | $89.57 | $86.66 | $86.97 | $21.74 | 271,612 |
| 2015-10-28 | $86.90 | $88.98 | $86.07 | $88.97 | $22.24 | 224,712 |
| 2015-10-27 | $87.06 | $87.83 | $86.34 | $86.74 | $21.69 | 255,828 |
| 2015-10-26 | $88.27 | $88.46 | $86.87 | $87.46 | $21.87 | 225,192 |
| 2015-10-23 | $88.19 | $88.86 | $87.14 | $88.17 | $22.04 | 187,024 |
| 2015-10-22 | $86.28 | $87.89 | $85.96 | $87.22 | $21.81 | 210,992 |
| 2015-10-21 | $86.15 | $86.40 | $85.14 | $85.34 | $21.34 | 141,292 |
| 2015-10-20 | $85.53 | $86.47 | $85.23 | $85.64 | $21.41 | 291,136 |
| 2015-10-19 | $84.72 | $86.10 | $84.04 | $85.75 | $21.44 | 297,448 |
| 2015-10-16 | $85.97 | $85.97 | $83.81 | $84.96 | $21.24 | 154,544 |
| 2015-10-15 | $83.58 | $85.70 | $83.40 | $85.61 | $21.40 | 146,780 |
| 2015-10-14 | $84.48 | $84.78 | $83.29 | $83.68 | $20.92 | 281,360 |
| 2015-10-13 | $86.16 | $86.16 | $84.54 | $84.58 | $21.15 | 466,780 |
| 2015-10-12 | $86.92 | $88.54 | $82.76 | $86.14 | $21.54 | 333,324 |
| 2015-10-09 | $83.90 | $88.29 | $82.93 | $86.55 | $21.64 | 877,652 |
| 2015-10-08 | $83.30 | $86.13 | $81.94 | $85.60 | $21.40 | 476,892 |
| 2015-10-07 | $82.85 | $83.19 | $81.88 | $83.01 | $20.75 | 735,184 |
| 2015-10-06 | $82.11 | $82.91 | $81.10 | $82.24 | $20.56 | 303,552 |
| 2015-10-05 | $82.47 | $82.88 | $80.15 | $82.37 | $20.59 | 356,988 |
| 2015-10-02 | $79.82 | $81.96 | $79.41 | $81.64 | $20.41 | 264,832 |
| 2015-10-01 | $79.58 | $80.70 | $77.71 | $80.55 | $20.14 | 312,372 |
| 2015-09-30 | $77.81 | $79.28 | $77.17 | $79.07 | $19.77 | 636,820 |
| 2015-09-29 | $77.96 | $78.84 | $76.53 | $76.71 | $19.18 | 825,852 |
| 2015-09-28 | $78.97 | $79.98 | $77.68 | $77.93 | $19.48 | 260,256 |
| 2015-09-25 | $79.62 | $79.63 | $77.87 | $78.97 | $19.74 | 252,796 |
| 2015-09-24 | $77.49 | $79.29 | $77.49 | $79.06 | $19.77 | 315,884 |
| 2015-09-23 | $77.58 | $78.12 | $76.81 | $77.92 | $19.48 | 190,916 |
| 2015-09-22 | $78.12 | $78.66 | $77.09 | $77.16 | $19.29 | 215,344 |
| 2015-09-21 | $77.17 | $79.15 | $77.17 | $78.55 | $19.64 | 409,492 |
| 2015-09-18 | $75.41 | $77.62 | $75.17 | $76.96 | $19.24 | 488,568 |
| 2015-09-17 | $76.63 | $77.61 | $75.93 | $76.34 | $19.09 | 185,500 |
| 2015-09-16 | $71.40 | $76.99 | $71.40 | $76.74 | $19.19 | 459,160 |
| 2015-09-15 | $73.60 | $74.36 | $73.34 | $74.18 | $18.55 | 505,008 |
| 2015-09-14 | $74.48 | $74.50 | $73.53 | $73.59 | $18.40 | 125,004 |
| 2015-09-11 | $74.74 | $74.80 | $74.35 | $74.47 | $18.62 | 187,408 |
| 2015-09-10 | $75.00 | $75.29 | $74.53 | $75.04 | $18.76 | 291,008 |
| 2015-09-09 | $75.78 | $76.26 | $75.00 | $75.15 | $18.79 | 154,256 |
| 2015-09-08 | $75.53 | $76.41 | $74.58 | $75.46 | $18.87 | 203,292 |