Pinnacle West Capital Corp (PNW) Exchange: NYSE
Data as of May 7, 2024
$76.01 ($0.22) 0.29%
Pinnacle West Capital Corp - Daily Information
Click for more stock information on Pinnacle West Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $76.00 |
| Previous Close | $76.01 |
| High | $76.18 |
| Low | $75.41 |
| Adjusted Open | $76.00 |
| Previous Adjusted Close | $76.01 |
| Adjusted High | $76.18 |
| Adjusted Low | $75.41 |
About Pinnacle West Capital Corp (PNW)
Pinnacle West Capital Corp was founded in 1960 and is headquartered in Phoenix, Arizona. It is an Arizona-based holding company that operates through its two subsidiaries: Arizona Public Service Company and Sunstate Equipment Company. The companyâs primary business lines are electric utility services, such as producing and distributing electricity, and the manufacture, sale, and rental of equipment. In the past year, Pinnacle West Capital Corp has reported record profit, having grown its revenues, net income and cash flows each year since its inception in 1960. The company is dedicated to providing reliable and affordable electricity to customers, while supporting its employees and working as a responsible member of the community of Arizona.
Invest in Pinnacle West Capital Corp (PNW)
Historical Stock Data for Pinnacle West Capital Corp (PNW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | $76.00 | $76.18 | $75.41 | $76.01 | $76.01 | 706,274 |
| 2024-05-03 | $75.72 | $76.07 | $75.00 | $75.79 | $75.79 | 1,042,561 |
| 2024-05-02 | $76.00 | $76.08 | $74.82 | $75.04 | $75.04 | 1,045,691 |
| 2024-05-01 | $73.50 | $75.54 | $73.14 | $74.94 | $74.94 | 1,097,106 |
| 2024-04-30 | $73.89 | $74.32 | $72.78 | $73.65 | $73.65 | 1,049,257 |
| 2024-04-29 | $73.99 | $75.15 | $73.99 | $74.91 | $74.03 | 738,990 |
| 2024-04-26 | $74.15 | $74.63 | $73.67 | $73.69 | $72.82 | 864,408 |
| 2024-04-25 | $74.34 | $74.82 | $73.58 | $74.20 | $73.32 | 766,728 |
| 2024-04-24 | $73.64 | $74.96 | $73.06 | $74.54 | $73.66 | 931,856 |
| 2024-04-23 | $74.55 | $75.28 | $74.37 | $74.50 | $74.50 | 698,619 |
| 2024-04-22 | $74.12 | $74.93 | $73.76 | $74.70 | $74.70 | 627,649 |
| 2024-04-19 | $73.03 | $74.49 | $72.98 | $74.40 | $74.40 | 689,636 |
| 2024-04-18 | $72.25 | $73.31 | $71.99 | $72.97 | $72.97 | 817,106 |
| 2024-04-17 | $71.79 | $72.25 | $71.15 | $71.97 | $71.97 | 801,928 |
| 2024-04-16 | $71.89 | $71.89 | $70.73 | $71.21 | $71.21 | 1,418,552 |
| 2024-04-15 | $72.55 | $72.81 | $71.57 | $72.11 | $72.11 | 1,478,990 |
| 2024-04-12 | $72.45 | $73.02 | $71.97 | $72.24 | $72.24 | 1,565,139 |
| 2024-04-11 | $72.67 | $72.70 | $71.56 | $72.21 | $72.21 | 1,499,971 |
| 2024-04-10 | $73.35 | $73.46 | $71.97 | $72.20 | $72.20 | 911,924 |
| 2024-04-09 | $74.35 | $74.67 | $73.95 | $74.62 | $74.62 | 1,050,402 |
| 2024-04-08 | $72.87 | $74.33 | $72.87 | $74.08 | $74.08 | 756,283 |
| 2024-04-05 | $72.62 | $73.02 | $72.08 | $72.76 | $72.76 | 505,565 |
| 2024-04-04 | $73.57 | $73.60 | $72.68 | $73.02 | $73.02 | 739,203 |
| 2024-04-03 | $73.95 | $74.02 | $72.96 | $73.08 | $73.08 | 1,070,381 |
| 2024-04-02 | $74.07 | $74.77 | $73.93 | $74.04 | $74.04 | 762,279 |
| 2024-04-01 | $74.61 | $74.61 | $73.61 | $74.05 | $74.05 | 704,399 |
| 2024-03-28 | $74.19 | $74.79 | $73.90 | $74.73 | $74.73 | 903,242 |
| 2024-03-27 | $72.36 | $74.11 | $72.19 | $74.03 | $74.03 | 1,500,538 |
| 2024-03-26 | $72.52 | $72.77 | $71.99 | $71.99 | $71.99 | 892,317 |
| 2024-03-25 | $73.39 | $73.49 | $72.50 | $72.59 | $72.59 | 805,844 |
| 2024-03-22 | $73.27 | $73.51 | $72.69 | $73.01 | $73.01 | 800,638 |
| 2024-03-21 | $73.01 | $73.44 | $72.63 | $72.88 | $72.88 | 608,421 |
| 2024-03-20 | $72.39 | $73.38 | $72.17 | $72.78 | $72.78 | 925,204 |
| 2024-03-19 | $72.23 | $72.78 | $71.61 | $72.50 | $72.50 | 1,188,741 |
| 2024-03-18 | $72.40 | $72.80 | $71.55 | $72.08 | $72.08 | 1,759,449 |
| 2024-03-15 | $70.28 | $71.23 | $70.26 | $70.98 | $70.98 | 2,200,974 |
| 2024-03-14 | $70.99 | $71.20 | $69.50 | $70.81 | $70.81 | 1,187,199 |
| 2024-03-13 | $71.27 | $71.91 | $71.17 | $71.47 | $71.47 | 1,179,619 |
| 2024-03-12 | $72.03 | $72.06 | $70.46 | $70.81 | $70.81 | 1,167,747 |
| 2024-03-11 | $72.08 | $72.52 | $71.44 | $72.30 | $72.30 | 1,307,661 |
| 2024-03-08 | $71.40 | $72.08 | $71.03 | $71.70 | $71.70 | 1,488,184 |
| 2024-03-07 | $70.37 | $71.60 | $70.03 | $71.37 | $71.37 | 1,456,000 |
| 2024-03-06 | $69.11 | $70.11 | $68.92 | $69.76 | $69.76 | 1,177,331 |
| 2024-03-05 | $69.37 | $69.93 | $67.74 | $68.61 | $68.61 | 2,331,923 |
| 2024-03-04 | $67.71 | $69.07 | $67.69 | $68.89 | $68.89 | 1,323,272 |
| 2024-03-01 | $68.21 | $68.44 | $67.52 | $68.05 | $68.05 | 3,184,521 |
| 2024-02-29 | $67.89 | $69.60 | $67.51 | $68.33 | $68.33 | 6,144,160 |
| 2024-02-28 | $69.11 | $69.11 | $66.77 | $66.90 | $66.90 | 1,263,912 |
| 2024-02-27 | $69.87 | $70.11 | $68.59 | $69.01 | $69.01 | 3,140,972 |
| 2024-02-26 | $70.14 | $70.28 | $68.56 | $69.27 | $69.27 | 2,591,624 |
| 2024-02-23 | $70.47 | $71.13 | $70.00 | $70.50 | $70.50 | 1,836,915 |
| 2024-02-22 | $69.70 | $70.74 | $69.20 | $70.21 | $70.21 | 1,546,036 |
| 2024-02-21 | $69.49 | $70.21 | $69.03 | $70.17 | $70.17 | 1,374,182 |
| 2024-02-20 | $68.12 | $69.49 | $67.90 | $69.10 | $69.10 | 1,126,363 |
| 2024-02-16 | $67.60 | $68.22 | $67.21 | $67.92 | $67.92 | 2,508,997 |
| 2024-02-15 | $67.04 | $68.00 | $67.04 | $67.90 | $67.90 | 1,535,085 |
| 2024-02-14 | $67.20 | $67.42 | $66.64 | $66.85 | $66.85 | 1,463,779 |
| 2024-02-13 | $67.87 | $68.04 | $66.26 | $67.17 | $67.17 | 1,453,402 |
| 2024-02-12 | $67.00 | $68.10 | $66.48 | $68.09 | $68.09 | 1,246,999 |
| 2024-02-09 | $66.39 | $67.03 | $66.18 | $67.00 | $67.00 | 1,060,555 |
| 2024-02-08 | $67.05 | $67.06 | $65.20 | $66.39 | $66.39 | 1,847,028 |
| 2024-02-07 | $68.44 | $68.65 | $67.08 | $67.24 | $67.24 | 1,161,572 |
| 2024-02-06 | $67.65 | $68.22 | $67.50 | $68.08 | $68.08 | 596,738 |
| 2024-02-05 | $67.99 | $68.40 | $67.18 | $67.81 | $67.81 | 853,707 |
| 2024-02-02 | $69.20 | $69.78 | $67.78 | $68.70 | $68.70 | 924,243 |
| 2024-02-01 | $68.59 | $70.17 | $68.22 | $70.13 | $70.13 | 925,422 |
| 2024-01-31 | $70.23 | $70.30 | $68.62 | $68.90 | $68.90 | 1,619,124 |
| 2024-01-30 | $70.20 | $70.93 | $69.69 | $70.42 | $69.53 | 918,302 |
| 2024-01-29 | $71.03 | $71.38 | $70.25 | $70.26 | $69.37 | 1,333,015 |
| 2024-01-26 | $70.33 | $71.37 | $70.16 | $71.37 | $70.47 | 2,242,214 |
| 2024-01-25 | $69.01 | $70.12 | $68.18 | $69.99 | $69.11 | 1,516,103 |
| 2024-01-24 | $70.45 | $70.45 | $67.94 | $68.20 | $68.20 | 2,084,035 |
| 2024-01-23 | $69.27 | $69.89 | $68.54 | $69.63 | $69.63 | 1,173,389 |
| 2024-01-22 | $70.40 | $70.46 | $69.25 | $69.40 | $69.40 | 1,169,010 |
| 2024-01-19 | $69.53 | $69.81 | $68.88 | $69.63 | $69.63 | 1,195,695 |
| 2024-01-18 | $69.70 | $70.46 | $69.16 | $69.29 | $69.29 | 1,920,908 |
| 2024-01-17 | $69.59 | $70.67 | $67.35 | $69.88 | $69.88 | 3,414,673 |
| 2024-01-16 | $70.88 | $70.92 | $69.63 | $69.86 | $69.86 | 1,449,764 |
| 2024-01-12 | $71.34 | $71.75 | $70.94 | $71.25 | $71.25 | 681,224 |
| 2024-01-11 | $73.15 | $73.15 | $70.80 | $71.03 | $71.03 | 722,026 |
| 2024-01-10 | $73.88 | $74.10 | $73.44 | $73.53 | $73.53 | 472,810 |
| 2024-01-09 | $74.00 | $74.23 | $73.56 | $73.91 | $73.91 | 598,410 |
| 2024-01-08 | $74.33 | $74.53 | $73.81 | $74.49 | $74.49 | 742,062 |
| 2024-01-05 | $74.40 | $75.18 | $73.90 | $74.33 | $74.33 | 1,169,878 |
| 2024-01-04 | $74.05 | $74.88 | $73.43 | $74.32 | $74.32 | 860,513 |
| 2024-01-03 | $73.23 | $74.05 | $72.70 | $74.02 | $74.02 | 1,117,861 |
| 2024-01-02 | $71.69 | $73.21 | $71.69 | $73.21 | $73.21 | 716,085 |
| 2023-12-29 | $71.42 | $71.87 | $71.26 | $71.84 | $71.84 | 509,278 |
| 2023-12-28 | $70.81 | $71.95 | $70.73 | $71.84 | $71.84 | 773,448 |
| 2023-12-27 | $71.34 | $71.45 | $70.58 | $70.80 | $70.80 | 681,411 |
| 2023-12-26 | $71.25 | $71.81 | $71.11 | $71.35 | $71.35 | 452,463 |
| 2023-12-22 | $71.33 | $71.88 | $70.93 | $71.13 | $71.13 | 686,479 |
| 2023-12-21 | $70.89 | $71.53 | $70.40 | $70.81 | $70.81 | 760,372 |
| 2023-12-20 | $72.57 | $72.91 | $70.63 | $70.73 | $70.73 | 1,687,230 |
| 2023-12-19 | $72.62 | $72.86 | $71.99 | $72.68 | $72.68 | 742,482 |
| 2023-12-18 | $73.72 | $73.82 | $72.41 | $72.56 | $72.56 | 1,136,581 |
| 2023-12-15 | $73.72 | $74.05 | $72.67 | $73.72 | $73.72 | 3,150,639 |
| 2023-12-14 | $76.99 | $77.08 | $74.67 | $74.71 | $74.71 | 1,497,224 |
| 2023-12-13 | $74.20 | $77.23 | $73.66 | $77.14 | $77.14 | 1,252,884 |
| 2023-12-12 | $75.70 | $75.70 | $73.85 | $74.20 | $74.20 | 1,380,759 |
| 2023-12-11 | $74.99 | $75.90 | $74.67 | $75.65 | $75.65 | 703,988 |
| 2023-12-08 | $76.05 | $76.24 | $75.15 | $75.30 | $75.30 | 1,228,794 |
| 2023-12-07 | $76.30 | $76.30 | $75.58 | $76.05 | $76.05 | 962,318 |
| 2023-12-06 | $75.24 | $76.21 | $75.10 | $76.21 | $76.21 | 733,508 |
| 2023-12-05 | $75.01 | $75.18 | $74.50 | $74.82 | $74.82 | 650,594 |
| 2023-12-04 | $74.52 | $75.53 | $74.52 | $75.09 | $75.09 | 505,221 |
| 2023-12-01 | $74.89 | $75.15 | $74.37 | $75.08 | $75.08 | 592,856 |
| 2023-11-30 | $74.23 | $75.12 | $74.05 | $74.94 | $74.94 | 895,162 |
| 2023-11-29 | $74.23 | $74.90 | $73.83 | $74.11 | $74.11 | 937,189 |
| 2023-11-28 | $73.86 | $74.87 | $73.53 | $74.34 | $74.34 | 845,894 |
| 2023-11-27 | $73.47 | $73.81 | $72.98 | $73.75 | $73.75 | 1,043,378 |
| 2023-11-24 | $73.58 | $73.98 | $72.91 | $73.26 | $73.26 | 559,474 |
| 2023-11-22 | $72.01 | $73.77 | $71.62 | $73.65 | $73.65 | 1,583,944 |
| 2023-11-21 | $71.62 | $71.85 | $70.72 | $71.80 | $71.80 | 805,635 |
| 2023-11-20 | $71.50 | $72.03 | $70.67 | $71.72 | $71.72 | 1,007,226 |
| 2023-11-17 | $72.80 | $72.80 | $71.86 | $71.97 | $71.97 | 945,388 |
| 2023-11-16 | $72.86 | $73.14 | $72.26 | $72.39 | $72.39 | 1,308,453 |
| 2023-11-15 | $72.26 | $73.21 | $72.00 | $72.37 | $72.37 | 1,468,547 |
| 2023-11-14 | $70.31 | $72.44 | $70.16 | $72.42 | $72.42 | 1,259,004 |
| 2023-11-13 | $70.54 | $70.70 | $68.55 | $68.94 | $68.94 | 1,118,732 |
| 2023-11-10 | $71.28 | $71.28 | $70.04 | $70.46 | $70.46 | 985,544 |
| 2023-11-09 | $71.14 | $71.84 | $70.60 | $71.02 | $71.02 | 985,048 |
| 2023-11-08 | $71.78 | $71.78 | $70.10 | $70.95 | $70.95 | 874,565 |
| 2023-11-07 | $72.96 | $73.01 | $72.20 | $72.21 | $72.21 | 722,067 |
| 2023-11-06 | $73.92 | $73.92 | $72.76 | $72.84 | $72.84 | 1,265,089 |
| 2023-11-03 | $75.90 | $76.10 | $73.82 | $73.92 | $73.92 | 1,244,395 |
| 2023-11-02 | $74.30 | $76.27 | $74.16 | $75.17 | $75.17 | 1,369,903 |
| 2023-11-01 | $74.30 | $75.91 | $73.79 | $75.57 | $75.57 | 1,035,035 |
| 2023-10-31 | $73.81 | $74.52 | $73.55 | $74.18 | $74.18 | 767,473 |
| 2023-10-30 | $74.42 | $74.94 | $73.58 | $74.35 | $73.48 | 776,806 |
| 2023-10-27 | $75.01 | $75.01 | $73.38 | $73.77 | $72.91 | 853,134 |
| 2023-10-26 | $74.60 | $75.87 | $74.31 | $75.09 | $74.21 | 1,059,473 |
| 2023-10-25 | $74.06 | $74.91 | $74.06 | $74.37 | $73.50 | 1,002,059 |
| 2023-10-24 | $73.84 | $74.60 | $73.65 | $74.35 | $73.48 | 978,626 |
| 2023-10-23 | $73.17 | $74.21 | $72.89 | $73.07 | $72.21 | 922,688 |
| 2023-10-20 | $75.48 | $75.80 | $74.22 | $74.23 | $73.36 | 642,727 |
| 2023-10-19 | $75.78 | $76.36 | $75.25 | $75.30 | $74.42 | 497,806 |
| 2023-10-18 | $76.15 | $76.29 | $75.27 | $75.72 | $74.83 | 838,330 |
| 2023-10-17 | $76.05 | $76.86 | $75.76 | $76.18 | $75.29 | 622,147 |
| 2023-10-16 | $75.92 | $76.71 | $75.65 | $76.53 | $75.63 | 527,835 |
| 2023-10-13 | $75.43 | $75.98 | $75.17 | $75.69 | $74.80 | 747,708 |
| 2023-10-12 | $75.20 | $75.93 | $74.06 | $74.80 | $73.92 | 882,404 |
| 2023-10-11 | $74.52 | $75.74 | $74.31 | $75.44 | $74.56 | 709,962 |
| 2023-10-10 | $73.20 | $74.32 | $73.01 | $74.17 | $73.30 | 836,038 |
| 2023-10-09 | $71.95 | $73.10 | $71.75 | $73.04 | $72.18 | 618,627 |
| 2023-10-06 | $71.36 | $72.72 | $69.56 | $72.36 | $72.36 | 908,954 |
| 2023-10-05 | $72.03 | $72.45 | $71.47 | $72.14 | $72.14 | 737,292 |
| 2023-10-04 | $72.08 | $72.36 | $70.76 | $71.74 | $71.74 | 901,164 |
| 2023-10-03 | $70.56 | $72.18 | $69.63 | $71.87 | $71.87 | 876,970 |
| 2023-10-02 | $73.23 | $73.34 | $70.58 | $71.27 | $71.27 | 954,232 |
| 2023-09-29 | $74.19 | $74.59 | $73.17 | $73.68 | $73.68 | 516,272 |
| 2023-09-28 | $74.46 | $74.56 | $73.24 | $73.47 | $73.47 | 651,381 |
| 2023-09-27 | $74.52 | $75.29 | $73.94 | $74.16 | $74.16 | 489,994 |
| 2023-09-26 | $77.10 | $77.19 | $74.69 | $74.84 | $74.84 | 608,356 |
| 2023-09-25 | $76.78 | $77.64 | $76.78 | $77.41 | $77.41 | 430,865 |
| 2023-09-22 | $78.05 | $78.49 | $77.57 | $77.81 | $77.81 | 545,988 |
| 2023-09-21 | $79.50 | $79.63 | $78.39 | $78.40 | $78.40 | 583,085 |
| 2023-09-20 | $79.42 | $80.19 | $78.82 | $79.50 | $79.50 | 613,028 |
| 2023-09-19 | $79.27 | $79.47 | $78.91 | $78.93 | $78.93 | 523,082 |
| 2023-09-18 | $78.81 | $79.59 | $78.38 | $79.09 | $79.09 | 678,522 |
| 2023-09-15 | $79.18 | $79.31 | $78.38 | $78.62 | $78.62 | 1,740,470 |
| 2023-09-14 | $77.92 | $78.71 | $77.60 | $78.70 | $78.70 | 575,406 |
| 2023-09-13 | $76.20 | $77.73 | $76.20 | $77.42 | $77.42 | 624,092 |
| 2023-09-12 | $76.73 | $76.93 | $76.00 | $76.48 | $76.48 | 546,356 |
| 2023-09-11 | $76.14 | $77.19 | $76.14 | $76.52 | $76.52 | 863,003 |
| 2023-09-08 | $76.14 | $76.77 | $75.83 | $76.62 | $76.62 | 512,825 |
| 2023-09-07 | $76.07 | $76.60 | $75.60 | $75.98 | $75.98 | 752,469 |
| 2023-09-06 | $74.10 | $75.50 | $73.72 | $75.44 | $75.44 | 882,152 |
| 2023-09-05 | $75.62 | $75.64 | $73.95 | $74.08 | $74.08 | 847,010 |
| 2023-09-01 | $77.67 | $77.79 | $75.68 | $75.97 | $75.97 | 758,992 |
| 2023-08-31 | $78.29 | $78.48 | $77.06 | $77.27 | $77.27 | 728,415 |
| 2023-08-30 | $78.45 | $79.40 | $78.01 | $78.05 | $78.05 | 791,781 |
| 2023-08-29 | $78.78 | $79.32 | $78.59 | $78.77 | $78.77 | 573,932 |
| 2023-08-28 | $79.06 | $79.62 | $78.76 | $78.82 | $78.82 | 397,984 |
| 2023-08-25 | $78.79 | $79.57 | $78.72 | $79.16 | $79.16 | 632,772 |
| 2023-08-24 | $78.85 | $80.24 | $78.67 | $78.79 | $78.79 | 895,282 |
| 2023-08-23 | $79.35 | $79.49 | $78.21 | $78.90 | $78.90 | 875,622 |
| 2023-08-22 | $78.59 | $79.06 | $78.10 | $78.70 | $78.70 | 1,429,814 |
| 2023-08-21 | $78.19 | $78.19 | $76.68 | $77.68 | $77.68 | 950,251 |
| 2023-08-18 | $77.45 | $78.65 | $77.45 | $78.25 | $78.25 | 1,062,578 |
| 2023-08-17 | $77.32 | $78.13 | $77.21 | $77.33 | $77.33 | 813,348 |
| 2023-08-16 | $77.07 | $77.70 | $76.70 | $77.30 | $77.30 | 749,098 |
| 2023-08-15 | $76.77 | $76.99 | $76.45 | $76.65 | $76.65 | 1,157,916 |
| 2023-08-14 | $77.39 | $77.39 | $76.60 | $77.35 | $77.35 | 535,405 |
| 2023-08-11 | $77.38 | $77.72 | $77.18 | $77.40 | $77.40 | 415,622 |
| 2023-08-10 | $78.02 | $78.39 | $76.89 | $77.10 | $77.10 | 726,005 |
| 2023-08-09 | $78.30 | $79.56 | $77.72 | $77.96 | $77.96 | 1,204,927 |
| 2023-08-08 | $76.57 | $77.26 | $75.51 | $77.08 | $77.08 | 835,618 |
| 2023-08-07 | $78.82 | $79.12 | $76.59 | $76.62 | $76.62 | 1,059,465 |
| 2023-08-04 | $79.74 | $80.36 | $78.25 | $78.58 | $78.58 | 790,117 |
| 2023-08-03 | $81.89 | $82.35 | $79.30 | $79.30 | $79.30 | 1,647,000 |
| 2023-08-02 | $82.45 | $83.17 | $81.87 | $82.57 | $82.57 | 774,284 |
| 2023-08-01 | $82.90 | $83.06 | $82.00 | $82.28 | $82.28 | 1,349,337 |
| 2023-07-31 | $83.24 | $83.38 | $82.48 | $82.82 | $82.82 | 1,725,056 |
| 2023-07-28 | $84.79 | $84.92 | $83.40 | $83.80 | $82.93 | 684,453 |
| 2023-07-27 | $84.59 | $84.81 | $83.24 | $84.03 | $83.16 | 1,170,314 |
| 2023-07-26 | $85.09 | $86.00 | $84.36 | $84.74 | $83.86 | 747,341 |
| 2023-07-25 | $85.27 | $86.03 | $84.94 | $85.24 | $84.36 | 498,901 |
| 2023-07-24 | $85.32 | $85.74 | $84.71 | $85.33 | $84.45 | 543,580 |
| 2023-07-21 | $85.00 | $85.92 | $84.58 | $85.42 | $85.42 | 690,312 |
| 2023-07-20 | $82.93 | $84.97 | $82.38 | $84.50 | $84.50 | 1,178,494 |
| 2023-07-19 | $82.47 | $83.16 | $82.00 | $82.42 | $82.42 | 1,789,139 |
| 2023-07-18 | $82.42 | $83.04 | $81.23 | $82.54 | $82.54 | 595,749 |
| 2023-07-17 | $83.00 | $83.00 | $82.01 | $82.43 | $82.43 | 516,951 |
| 2023-07-14 | $82.88 | $83.64 | $82.50 | $83.20 | $83.20 | 569,271 |
| 2023-07-13 | $83.08 | $83.80 | $82.52 | $83.25 | $83.25 | 790,072 |
| 2023-07-12 | $82.53 | $83.38 | $82.22 | $83.34 | $83.34 | 594,710 |
| 2023-07-11 | $81.51 | $82.18 | $81.28 | $82.17 | $82.17 | 475,017 |
| 2023-07-10 | $81.70 | $82.21 | $80.59 | $81.38 | $81.38 | 561,776 |
| 2023-07-07 | $81.64 | $82.77 | $81.47 | $81.92 | $81.92 | 985,258 |
| 2023-07-06 | $82.15 | $82.15 | $81.16 | $82.05 | $82.05 | 426,535 |
| 2023-07-05 | $81.39 | $83.16 | $81.25 | $82.68 | $82.68 | 502,374 |
| 2023-07-03 | $81.40 | $82.03 | $81.13 | $81.74 | $81.74 | 369,274 |
| 2023-06-30 | $80.96 | $81.73 | $80.46 | $81.46 | $81.46 | 610,210 |
| 2023-06-29 | $79.83 | $81.57 | $79.75 | $80.73 | $80.73 | 796,110 |
| 2023-06-28 | $81.78 | $82.00 | $79.83 | $80.54 | $80.54 | 1,256,869 |
| 2023-06-27 | $81.96 | $82.60 | $81.65 | $82.00 | $82.00 | 668,693 |
| 2023-06-26 | $81.07 | $82.18 | $80.88 | $81.95 | $81.95 | 694,494 |
| 2023-06-23 | $82.91 | $83.12 | $80.44 | $80.81 | $80.81 | 836,147 |
| 2023-06-22 | $83.31 | $83.31 | $82.33 | $82.67 | $82.67 | 623,669 |
| 2023-06-21 | $82.48 | $83.56 | $81.41 | $83.12 | $83.12 | 647,777 |
| 2023-06-20 | $83.25 | $83.25 | $81.78 | $82.63 | $82.63 | 901,158 |
| 2023-06-16 | $83.98 | $84.59 | $82.96 | $83.25 | $83.25 | 1,514,326 |
| 2023-06-15 | $82.26 | $83.62 | $81.78 | $83.55 | $83.55 | 1,035,663 |
| 2023-06-14 | $81.57 | $82.55 | $81.47 | $82.02 | $82.02 | 868,801 |
| 2023-06-13 | $80.58 | $81.55 | $80.23 | $81.50 | $81.50 | 659,339 |
| 2023-06-12 | $81.03 | $81.55 | $80.51 | $81.06 | $81.06 | 618,405 |
| 2023-06-09 | $81.44 | $81.52 | $80.30 | $80.79 | $80.79 | 794,739 |
| 2023-06-08 | $80.59 | $81.28 | $79.94 | $81.23 | $81.23 | 694,318 |
| 2023-06-07 | $79.72 | $80.71 | $79.18 | $80.50 | $80.50 | 949,407 |
| 2023-06-06 | $78.21 | $79.72 | $77.94 | $79.43 | $79.43 | 1,179,464 |
| 2023-06-05 | $77.17 | $78.47 | $77.07 | $77.76 | $77.76 | 524,613 |
| 2023-06-02 | $75.56 | $77.50 | $75.00 | $77.36 | $77.36 | 859,718 |
| 2023-06-01 | $77.35 | $77.56 | $75.74 | $76.07 | $76.07 | 709,920 |
| 2023-05-31 | $76.84 | $77.79 | $76.26 | $77.28 | $77.28 | 798,836 |
| 2023-05-30 | $76.94 | $77.63 | $76.44 | $76.61 | $76.61 | 619,166 |
| 2023-05-26 | $76.45 | $76.85 | $75.76 | $76.80 | $76.80 | 677,252 |
| 2023-05-25 | $76.85 | $76.85 | $75.51 | $76.39 | $76.39 | 423,160 |
| 2023-05-24 | $77.65 | $77.94 | $76.92 | $77.18 | $77.18 | 388,271 |
| 2023-05-23 | $77.60 | $78.30 | $77.14 | $77.65 | $77.65 | 482,846 |
| 2023-05-22 | $77.70 | $78.06 | $77.25 | $77.69 | $77.69 | 497,309 |
| 2023-05-19 | $78.74 | $78.75 | $77.49 | $77.52 | $77.52 | 858,100 |
| 2023-05-18 | $77.86 | $78.35 | $77.34 | $78.21 | $78.21 | 681,687 |
| 2023-05-17 | $78.89 | $78.89 | $77.86 | $78.52 | $78.52 | 505,175 |
| 2023-05-16 | $80.21 | $80.21 | $78.35 | $78.63 | $78.63 | 529,191 |
| 2023-05-15 | $81.04 | $81.04 | $79.42 | $80.15 | $80.15 | 733,273 |
| 2023-05-12 | $81.00 | $81.46 | $80.31 | $80.81 | $80.81 | 510,993 |
| 2023-05-11 | $80.78 | $80.98 | $79.93 | $80.56 | $80.56 | 700,880 |
| 2023-05-10 | $80.55 | $80.90 | $79.60 | $80.66 | $80.66 | 423,292 |
| 2023-05-09 | $79.55 | $80.22 | $79.23 | $79.85 | $79.85 | 492,214 |
| 2023-05-08 | $80.06 | $80.89 | $79.70 | $79.82 | $79.82 | 692,526 |
| 2023-05-05 | $78.95 | $80.27 | $78.54 | $80.12 | $80.12 | 495,621 |
| 2023-05-04 | $78.76 | $80.45 | $76.76 | $79.69 | $79.69 | 1,012,254 |
| 2023-05-03 | $78.92 | $79.55 | $78.27 | $78.42 | $78.42 | 607,665 |
| 2023-05-02 | $79.00 | $79.00 | $77.19 | $78.44 | $78.44 | 719,260 |
| 2023-05-01 | $78.46 | $79.67 | $78.22 | $78.92 | $78.92 | 804,258 |
| 2023-04-28 | $78.65 | $79.08 | $78.23 | $78.46 | $78.46 | 484,598 |
| 2023-04-27 | $79.06 | $79.70 | $78.70 | $79.63 | $78.76 | 587,051 |
| 2023-04-26 | $80.37 | $80.84 | $78.92 | $78.99 | $78.99 | 620,946 |
| 2023-04-25 | $80.94 | $81.29 | $80.64 | $80.94 | $80.94 | 367,498 |
| 2023-04-24 | $80.59 | $80.97 | $80.08 | $80.92 | $80.92 | 816,187 |
| 2023-04-21 | $80.85 | $80.85 | $79.76 | $80.59 | $80.59 | 512,490 |
| 2023-04-20 | $80.15 | $80.33 | $79.45 | $80.21 | $80.21 | 568,647 |
| 2023-04-19 | $79.21 | $79.99 | $78.86 | $79.98 | $79.98 | 534,217 |
| 2023-04-18 | $79.22 | $79.57 | $78.41 | $79.01 | $79.01 | 912,431 |
| 2023-04-17 | $78.83 | $79.32 | $78.40 | $79.31 | $79.31 | 407,584 |
| 2023-04-14 | $78.81 | $79.08 | $78.19 | $78.48 | $78.48 | 587,296 |
| 2023-04-13 | $79.33 | $80.18 | $78.12 | $79.69 | $79.69 | 853,770 |
| 2023-04-12 | $80.20 | $80.62 | $79.54 | $79.83 | $79.83 | 922,193 |
| 2023-04-11 | $80.59 | $80.99 | $79.88 | $80.05 | $80.05 | 1,012,117 |
| 2023-04-10 | $79.91 | $80.47 | $79.59 | $80.42 | $80.42 | 793,946 |
| 2023-04-06 | $81.00 | $81.63 | $79.93 | $80.29 | $80.29 | 1,197,185 |
| 2023-04-05 | $78.87 | $80.67 | $78.76 | $80.63 | $80.63 | 965,258 |
| 2023-04-04 | $78.58 | $78.84 | $77.84 | $78.68 | $78.68 | 851,108 |
| 2023-04-03 | $78.74 | $79.08 | $77.94 | $78.47 | $78.47 | 759,464 |
| 2023-03-31 | $79.17 | $79.69 | $78.47 | $79.24 | $79.24 | 796,484 |
| 2023-03-30 | $78.80 | $79.23 | $78.57 | $79.09 | $79.09 | 531,721 |
| 2023-03-29 | $78.06 | $78.77 | $77.81 | $78.45 | $78.45 | 555,596 |
| 2023-03-28 | $77.17 | $78.35 | $76.78 | $77.57 | $77.57 | 705,124 |
| 2023-03-27 | $77.40 | $78.11 | $77.15 | $77.28 | $77.28 | 644,942 |
| 2023-03-24 | $74.13 | $77.23 | $74.02 | $77.22 | $77.22 | 969,391 |
| 2023-03-23 | $74.99 | $76.35 | $73.82 | $74.10 | $74.10 | 940,620 |
| 2023-03-22 | $77.10 | $77.34 | $75.33 | $75.34 | $75.34 | 1,055,867 |
| 2023-03-21 | $79.67 | $79.70 | $76.52 | $77.40 | $77.40 | 1,256,763 |
| 2023-03-20 | $77.87 | $80.05 | $77.51 | $79.62 | $79.62 | 1,114,823 |
| 2023-03-17 | $78.31 | $78.53 | $76.85 | $77.64 | $77.64 | 2,363,400 |
| 2023-03-16 | $77.84 | $78.98 | $77.33 | $78.68 | $78.68 | 959,843 |
| 2023-03-15 | $77.86 | $79.07 | $77.13 | $78.21 | $78.21 | 1,243,540 |
| 2023-03-14 | $77.07 | $78.54 | $76.78 | $77.89 | $77.89 | 1,683,878 |
| 2023-03-13 | $73.91 | $76.93 | $73.53 | $75.45 | $75.45 | 862,252 |
| 2023-03-10 | $75.81 | $76.12 | $73.55 | $74.01 | $74.01 | 707,415 |
| 2023-03-09 | $77.31 | $78.05 | $75.61 | $75.66 | $75.66 | 1,137,997 |
| 2023-03-08 | $75.90 | $77.41 | $75.48 | $77.06 | $77.06 | 1,310,938 |
| 2023-03-07 | $76.13 | $76.39 | $74.55 | $75.70 | $75.70 | 1,694,161 |
| 2023-03-06 | $76.13 | $76.59 | $75.66 | $76.08 | $76.08 | 1,018,423 |
| 2023-03-03 | $75.57 | $76.47 | $74.40 | $76.42 | $76.42 | 828,774 |
| 2023-03-02 | $73.11 | $75.29 | $72.56 | $75.27 | $75.27 | 1,068,350 |
| 2023-03-01 | $73.20 | $73.51 | $72.28 | $73.29 | $73.29 | 1,153,169 |
| 2023-02-28 | $73.65 | $75.44 | $73.13 | $73.68 | $73.68 | 1,462,953 |
| 2023-02-27 | $73.64 | $75.12 | $73.27 | $74.11 | $74.11 | 1,737,430 |
| 2023-02-24 | $72.78 | $73.58 | $72.45 | $73.38 | $73.38 | 1,178,224 |
| 2023-02-23 | $73.30 | $74.00 | $73.17 | $73.38 | $73.38 | 715,588 |
| 2023-02-22 | $74.14 | $74.60 | $73.33 | $73.60 | $73.60 | 786,798 |
| 2023-02-21 | $74.58 | $74.98 | $74.01 | $74.14 | $74.14 | 566,468 |
| 2023-02-17 | $74.66 | $75.68 | $74.01 | $75.10 | $75.10 | 1,303,993 |
| 2023-02-16 | $73.90 | $74.89 | $73.56 | $74.28 | $74.28 | 660,734 |
| 2023-02-15 | $73.83 | $74.76 | $73.35 | $74.65 | $74.65 | 576,898 |
| 2023-02-14 | $74.64 | $74.96 | $73.59 | $74.07 | $74.07 | 549,038 |
| 2023-02-13 | $74.09 | $74.70 | $73.83 | $74.65 | $74.65 | 473,589 |
| 2023-02-10 | $72.24 | $74.15 | $72.13 | $74.09 | $74.09 | 685,051 |
| 2023-02-09 | $73.18 | $73.58 | $71.67 | $72.12 | $72.12 | 883,375 |
| 2023-02-08 | $74.57 | $74.66 | $73.12 | $73.29 | $73.29 | 621,086 |
| 2023-02-07 | $75.20 | $75.20 | $73.69 | $74.97 | $74.97 | 768,622 |
| 2023-02-06 | $75.73 | $76.07 | $74.53 | $75.61 | $75.61 | 808,560 |
| 2023-02-03 | $77.46 | $77.46 | $74.69 | $75.88 | $75.88 | 1,062,112 |
| 2023-02-02 | $76.59 | $78.23 | $76.28 | $77.74 | $77.74 | 1,030,842 |
| 2023-02-01 | $74.21 | $76.84 | $73.94 | $76.53 | $76.53 | 1,761,703 |
| 2023-01-31 | $73.50 | $74.57 | $72.73 | $74.55 | $74.55 | 1,760,312 |
| 2023-01-30 | $73.89 | $74.62 | $73.72 | $74.01 | $73.16 | 934,622 |
| 2023-01-27 | $74.10 | $74.43 | $73.65 | $74.07 | $73.22 | 719,597 |
| 2023-01-26 | $73.51 | $74.07 | $73.15 | $74.02 | $73.17 | 766,648 |
| 2023-01-25 | $73.70 | $74.13 | $73.40 | $73.75 | $72.90 | 837,182 |
| 2023-01-24 | $73.76 | $74.36 | $72.82 | $74.06 | $73.21 | 746,316 |
| 2023-01-23 | $75.15 | $75.15 | $73.39 | $73.76 | $72.91 | 1,044,212 |
| 2023-01-20 | $74.20 | $75.40 | $73.18 | $75.36 | $74.50 | 1,078,820 |
| 2023-01-19 | $74.60 | $74.75 | $73.78 | $74.19 | $73.34 | 902,256 |
| 2023-01-18 | $75.12 | $75.29 | $74.01 | $74.39 | $73.54 | 988,184 |
| 2023-01-17 | $75.53 | $75.79 | $75.01 | $75.11 | $74.25 | 764,561 |
| 2023-01-13 | $75.78 | $75.94 | $74.96 | $75.37 | $74.51 | 651,484 |
| 2023-01-12 | $76.50 | $77.18 | $76.04 | $76.20 | $75.33 | 727,110 |
| 2023-01-11 | $75.65 | $76.50 | $75.47 | $76.46 | $75.58 | 720,186 |
| 2023-01-10 | $75.31 | $75.70 | $74.88 | $75.65 | $74.78 | 763,256 |
| 2023-01-09 | $75.24 | $76.48 | $75.24 | $75.55 | $74.68 | 656,127 |
| 2023-01-06 | $74.49 | $76.02 | $74.48 | $75.46 | $75.46 | 729,810 |
| 2023-01-05 | $74.88 | $75.10 | $73.31 | $73.65 | $73.65 | 994,775 |
| 2023-01-04 | $75.10 | $76.10 | $74.63 | $75.39 | $75.39 | 954,218 |
| 2023-01-03 | $76.25 | $76.41 | $73.38 | $74.63 | $74.63 | 1,442,535 |
| 2022-12-30 | $77.21 | $77.36 | $75.57 | $76.04 | $76.04 | 571,367 |
| 2022-12-29 | $77.24 | $77.76 | $77.05 | $77.13 | $77.13 | 745,138 |
| 2022-12-28 | $77.84 | $78.10 | $76.78 | $76.81 | $76.81 | 808,282 |
| 2022-12-27 | $78.10 | $78.10 | $77.22 | $77.71 | $77.71 | 720,872 |
| 2022-12-23 | $76.88 | $77.97 | $76.80 | $77.93 | $77.93 | 416,522 |
| 2022-12-22 | $77.08 | $77.19 | $75.91 | $76.99 | $76.99 | 1,280,891 |
| 2022-12-21 | $77.55 | $77.82 | $77.18 | $77.45 | $77.45 | 1,447,702 |
| 2022-12-20 | $77.28 | $77.48 | $76.42 | $77.01 | $77.01 | 1,499,069 |
| 2022-12-19 | $77.85 | $78.31 | $76.81 | $77.28 | $77.28 | 698,059 |
| 2022-12-16 | $77.91 | $78.10 | $76.62 | $77.90 | $77.90 | 1,750,985 |
| 2022-12-15 | $79.16 | $79.25 | $78.02 | $78.62 | $78.62 | 1,076,571 |
| 2022-12-14 | $79.48 | $80.60 | $78.92 | $79.45 | $79.45 | 677,438 |
| 2022-12-13 | $79.51 | $80.48 | $78.67 | $79.39 | $79.39 | 1,262,252 |
| 2022-12-12 | $78.03 | $79.04 | $77.44 | $79.01 | $79.01 | 590,398 |
| 2022-12-09 | $77.38 | $78.17 | $77.31 | $77.50 | $77.50 | 699,985 |
| 2022-12-08 | $77.50 | $78.06 | $77.27 | $77.78 | $77.78 | 567,477 |
| 2022-12-07 | $77.84 | $78.35 | $77.61 | $77.62 | $77.62 | 734,129 |
| 2022-12-06 | $77.88 | $78.74 | $76.97 | $78.06 | $78.06 | 1,948,303 |
| 2022-12-05 | $77.48 | $78.33 | $76.90 | $77.86 | $77.86 | 1,090,853 |
| 2022-12-02 | $77.26 | $78.47 | $76.87 | $78.12 | $78.12 | 1,602,789 |
| 2022-12-01 | $79.01 | $79.39 | $77.65 | $77.80 | $77.80 | 594,133 |
| 2022-11-30 | $75.95 | $78.35 | $75.78 | $78.32 | $78.32 | 843,992 |
| 2022-11-29 | $76.12 | $76.52 | $75.52 | $76.23 | $76.23 | 706,635 |
| 2022-11-28 | $76.06 | $76.76 | $75.70 | $76.59 | $76.59 | 582,935 |
| 2022-11-25 | $76.40 | $77.13 | $76.40 | $76.50 | $76.50 | 341,854 |
| 2022-11-23 | $76.23 | $76.58 | $75.46 | $76.39 | $76.39 | 737,458 |
| 2022-11-22 | $75.56 | $76.21 | $75.41 | $76.16 | $76.16 | 627,321 |
| 2022-11-21 | $73.95 | $75.36 | $73.82 | $75.21 | $75.21 | 722,694 |
| 2022-11-18 | $73.08 | $73.91 | $72.79 | $73.73 | $73.73 | 857,765 |
| 2022-11-17 | $72.57 | $72.70 | $71.61 | $72.31 | $72.31 | 670,873 |
| 2022-11-16 | $73.77 | $74.10 | $72.71 | $73.30 | $73.30 | 1,056,779 |
| 2022-11-15 | $72.00 | $73.94 | $72.00 | $73.88 | $73.88 | 1,230,813 |
| 2022-11-14 | $71.84 | $72.30 | $71.15 | $71.15 | $71.15 | 728,376 |
| 2022-11-11 | $72.60 | $72.60 | $71.05 | $71.64 | $71.64 | 572,991 |
| 2022-11-10 | $71.55 | $72.67 | $70.62 | $72.60 | $72.60 | 1,019,440 |
| 2022-11-09 | $68.00 | $70.38 | $67.86 | $69.86 | $69.86 | 1,779,936 |
| 2022-11-08 | $68.80 | $69.21 | $68.04 | $68.29 | $68.29 | 711,148 |
| 2022-11-07 | $69.52 | $69.52 | $67.24 | $68.42 | $68.42 | 846,084 |
| 2022-11-04 | $68.56 | $69.67 | $68.07 | $69.52 | $69.52 | 901,704 |
| 2022-11-03 | $67.74 | $69.86 | $66.73 | $68.52 | $68.52 | 1,346,695 |
| 2022-11-02 | $67.39 | $68.96 | $67.20 | $67.29 | $67.29 | 1,103,756 |
| 2022-11-01 | $67.49 | $68.19 | $66.85 | $67.81 | $67.81 | 796,401 |
| 2022-10-31 | $67.32 | $67.65 | $66.63 | $67.21 | $67.21 | 650,110 |
| 2022-10-28 | $66.81 | $68.44 | $66.66 | $68.30 | $68.30 | 516,284 |
| 2022-10-27 | $66.71 | $67.50 | $66.32 | $66.47 | $66.47 | 617,571 |
| 2022-10-26 | $66.25 | $66.72 | $65.51 | $66.04 | $66.04 | 932,041 |
| 2022-10-25 | $64.54 | $66.08 | $64.34 | $65.79 | $65.79 | 978,995 |
| 2022-10-24 | $64.72 | $65.40 | $64.15 | $64.61 | $64.61 | 610,967 |
| 2022-10-21 | $63.24 | $64.56 | $62.58 | $64.18 | $64.18 | 1,083,121 |
| 2022-10-20 | $63.97 | $64.07 | $62.39 | $62.65 | $62.65 | 661,707 |
| 2022-10-19 | $63.53 | $64.25 | $63.11 | $64.05 | $64.05 | 680,306 |
| 2022-10-18 | $63.81 | $64.68 | $63.50 | $64.41 | $64.41 | 731,556 |
| 2022-10-17 | $62.59 | $63.73 | $62.41 | $62.61 | $62.61 | 631,791 |
| 2022-10-14 | $62.68 | $63.15 | $61.06 | $61.79 | $61.79 | 894,106 |
| 2022-10-13 | $59.07 | $62.32 | $59.03 | $62.06 | $62.06 | 1,185,054 |
| 2022-10-12 | $61.34 | $61.47 | $59.52 | $59.76 | $59.76 | 1,235,340 |
| 2022-10-11 | $60.89 | $62.13 | $60.70 | $61.53 | $61.53 | 1,467,025 |
| 2022-10-10 | $61.08 | $61.83 | $61.08 | $61.19 | $61.19 | 804,260 |
| 2022-10-07 | $62.75 | $62.99 | $60.59 | $60.98 | $60.98 | 1,033,250 |
| 2022-10-06 | $65.02 | $65.02 | $62.68 | $62.73 | $62.73 | 1,261,167 |
| 2022-10-05 | $66.03 | $66.20 | $64.86 | $65.29 | $65.29 | 817,281 |
| 2022-10-04 | $66.22 | $67.58 | $66.02 | $67.00 | $67.00 | 790,217 |
| 2022-10-03 | $65.83 | $66.79 | $64.88 | $66.03 | $66.03 | 1,112,051 |
| 2022-09-30 | $66.66 | $66.92 | $64.34 | $64.51 | $64.51 | 1,264,929 |
| 2022-09-29 | $68.71 | $68.74 | $65.89 | $66.22 | $66.22 | 788,518 |
| 2022-09-28 | $69.14 | $69.44 | $68.30 | $68.98 | $68.98 | 827,578 |
| 2022-09-27 | $69.97 | $70.13 | $68.14 | $68.25 | $68.25 | 751,992 |
| 2022-09-26 | $71.09 | $71.27 | $68.98 | $69.67 | $69.67 | 740,795 |
| 2022-09-23 | $71.99 | $72.02 | $70.69 | $71.27 | $71.27 | 727,849 |
| 2022-09-22 | $72.50 | $73.37 | $72.23 | $72.70 | $72.70 | 523,971 |
| 2022-09-21 | $73.67 | $74.44 | $72.75 | $72.76 | $72.76 | 557,307 |
| 2022-09-20 | $74.27 | $74.40 | $73.00 | $73.31 | $73.31 | 593,581 |
| 2022-09-19 | $73.37 | $74.76 | $73.15 | $74.69 | $74.69 | 548,123 |
| 2022-09-16 | $73.71 | $74.17 | $73.33 | $73.63 | $73.63 | 1,170,293 |
| 2022-09-15 | $75.44 | $75.48 | $73.63 | $73.82 | $73.82 | 1,036,719 |
| 2022-09-14 | $75.15 | $75.86 | $75.00 | $75.42 | $75.42 | 795,464 |
| 2022-09-13 | $77.13 | $77.35 | $74.77 | $75.07 | $75.07 | 691,286 |
| 2022-09-12 | $77.02 | $78.40 | $76.72 | $77.75 | $77.75 | 604,619 |
| 2022-09-09 | $76.92 | $77.70 | $76.60 | $77.04 | $77.04 | 498,769 |
| 2022-09-08 | $76.65 | $77.27 | $76.31 | $76.65 | $76.65 | 528,569 |
| 2022-09-07 | $74.97 | $76.81 | $74.97 | $76.70 | $76.70 | 432,784 |
| 2022-09-06 | $75.10 | $75.90 | $74.38 | $74.53 | $74.53 | 611,110 |
| 2022-09-02 | $76.04 | $76.77 | $74.77 | $74.90 | $74.90 | 525,828 |
| 2022-09-01 | $75.51 | $76.38 | $75.08 | $75.94 | $75.94 | 653,161 |
| 2022-08-31 | $75.56 | $75.70 | $75.07 | $75.35 | $75.35 | 1,108,954 |
| 2022-08-30 | $76.12 | $76.52 | $75.16 | $75.39 | $75.39 | 706,811 |
| 2022-08-29 | $75.73 | $76.58 | $75.23 | $76.14 | $76.14 | 381,667 |
| 2022-08-26 | $77.19 | $77.30 | $75.88 | $75.92 | $75.92 | 538,375 |
| 2022-08-25 | $76.22 | $77.06 | $75.75 | $77.05 | $77.05 | 411,568 |
| 2022-08-24 | $76.29 | $76.52 | $75.66 | $75.98 | $75.98 | 443,408 |
| 2022-08-23 | $77.01 | $77.02 | $75.91 | $76.25 | $76.25 | 459,071 |
| 2022-08-22 | $77.39 | $77.57 | $76.43 | $76.86 | $76.86 | 815,578 |
| 2022-08-19 | $77.65 | $78.36 | $77.41 | $77.96 | $77.96 | 2,891,493 |
| 2022-08-18 | $77.98 | $78.29 | $77.41 | $77.87 | $77.87 | 486,333 |
| 2022-08-17 | $77.79 | $78.25 | $77.37 | $77.97 | $77.97 | 740,398 |
| 2022-08-16 | $77.82 | $78.49 | $77.61 | $78.25 | $78.25 | 601,801 |
| 2022-08-15 | $77.32 | $77.86 | $76.83 | $77.80 | $77.80 | 610,703 |
| 2022-08-12 | $76.01 | $77.34 | $76.01 | $77.32 | $77.32 | 643,354 |
| 2022-08-11 | $76.36 | $76.92 | $75.62 | $75.70 | $75.70 | 808,647 |
| 2022-08-10 | $76.57 | $76.57 | $76.01 | $76.45 | $76.45 | 684,845 |
| 2022-08-09 | $76.00 | $76.33 | $75.43 | $76.30 | $76.30 | 599,978 |
| 2022-08-08 | $76.09 | $76.20 | $75.00 | $75.57 | $75.57 | 575,769 |
| 2022-08-05 | $76.49 | $76.49 | $74.19 | $75.42 | $75.42 | 898,776 |
| 2022-08-04 | $75.33 | $77.24 | $75.01 | $76.57 | $76.57 | 1,342,949 |
| 2022-08-03 | $74.30 | $75.60 | $73.32 | $75.27 | $75.27 | 1,467,261 |
| 2022-08-02 | $74.11 | $74.72 | $73.46 | $73.77 | $73.77 | 1,089,433 |
| 2022-08-01 | $73.63 | $74.15 | $73.02 | $73.81 | $73.81 | 889,413 |
| 2022-07-29 | $72.56 | $73.64 | $72.54 | $73.47 | $73.47 | 1,556,793 |
| 2022-07-28 | $72.87 | $73.82 | $72.14 | $73.69 | $72.85 | 680,215 |
| 2022-07-27 | $72.06 | $72.33 | $71.37 | $72.07 | $71.25 | 495,926 |
| 2022-07-26 | $71.21 | $72.47 | $71.21 | $72.27 | $71.44 | 646,966 |
| 2022-07-25 | $70.06 | $71.47 | $69.85 | $71.43 | $70.61 | 627,878 |
| 2022-07-22 | $69.80 | $70.37 | $69.30 | $70.24 | $69.44 | 345,069 |
| 2022-07-21 | $69.57 | $69.66 | $68.92 | $69.39 | $68.60 | 656,095 |
| 2022-07-20 | $70.48 | $70.50 | $69.01 | $69.66 | $68.86 | 717,649 |
| 2022-07-19 | $70.28 | $70.60 | $69.75 | $70.21 | $69.41 | 720,132 |
| 2022-07-18 | $70.35 | $70.81 | $69.65 | $69.93 | $69.13 | 770,456 |
| 2022-07-15 | $70.95 | $71.01 | $69.39 | $70.74 | $69.93 | 803,392 |
| 2022-07-14 | $68.70 | $70.58 | $68.70 | $70.42 | $69.61 | 670,328 |
| 2022-07-13 | $70.13 | $70.75 | $69.59 | $69.95 | $69.15 | 882,752 |
| 2022-07-12 | $71.16 | $71.89 | $70.62 | $71.00 | $70.19 | 635,600 |
| 2022-07-11 | $70.80 | $71.58 | $70.36 | $71.47 | $70.65 | 607,013 |
| 2022-07-08 | $71.47 | $71.49 | $70.38 | $70.87 | $70.06 | 699,830 |
| 2022-07-07 | $72.12 | $72.41 | $70.96 | $71.32 | $70.50 | 578,354 |
| 2022-07-06 | $71.68 | $72.55 | $70.83 | $71.90 | $71.08 | 884,082 |
| 2022-07-05 | $74.06 | $74.58 | $70.13 | $71.66 | $70.84 | 930,776 |
| 2022-07-01 | $73.35 | $74.91 | $73.07 | $74.68 | $73.83 | 717,696 |
| 2022-06-30 | $71.53 | $73.58 | $71.51 | $73.12 | $72.28 | 710,912 |
| 2022-06-29 | $73.31 | $73.83 | $71.52 | $72.30 | $71.47 | 1,220,966 |
| 2022-06-28 | $73.02 | $73.56 | $72.89 | $73.16 | $72.32 | 637,949 |
| 2022-06-27 | $71.76 | $72.79 | $71.46 | $72.79 | $71.96 | 440,776 |
| 2022-06-24 | $70.18 | $72.24 | $70.08 | $71.75 | $70.93 | 1,063,402 |
| 2022-06-23 | $68.54 | $70.24 | $68.49 | $69.96 | $69.16 | 805,741 |
| 2022-06-22 | $67.05 | $68.82 | $67.05 | $68.31 | $67.53 | 763,206 |
| 2022-06-21 | $66.29 | $67.97 | $66.05 | $67.29 | $66.52 | 925,480 |
| 2022-06-17 | $67.66 | $68.10 | $65.13 | $65.92 | $65.17 | 1,351,540 |
| 2022-06-16 | $67.61 | $68.27 | $67.07 | $67.48 | $66.71 | 1,626,908 |
| 2022-06-15 | $68.55 | $69.66 | $67.18 | $68.36 | $67.58 | 1,367,200 |
| 2022-06-14 | $70.85 | $71.00 | $67.18 | $68.19 | $67.41 | 812,218 |
| 2022-06-13 | $73.31 | $73.87 | $70.86 | $71.28 | $70.46 | 1,181,242 |
| 2022-06-10 | $72.39 | $74.51 | $72.39 | $73.73 | $72.89 | 733,685 |
| 2022-06-09 | $74.69 | $75.46 | $73.29 | $73.41 | $72.57 | 708,575 |
| 2022-06-08 | $76.92 | $76.92 | $74.32 | $74.57 | $73.72 | 1,167,835 |
| 2022-06-07 | $78.12 | $78.12 | $76.15 | $77.22 | $76.34 | 620,242 |
| 2022-06-06 | $77.71 | $78.21 | $77.35 | $78.10 | $77.21 | 329,225 |
| 2022-06-03 | $77.36 | $77.88 | $77.28 | $77.49 | $76.60 | 308,613 |
| 2022-06-02 | $77.81 | $77.81 | $75.86 | $77.58 | $76.69 | 453,260 |
| 2022-06-01 | $77.66 | $77.72 | $76.52 | $77.43 | $76.54 | 460,902 |
| 2022-05-31 | $77.88 | $78.31 | $77.10 | $77.65 | $76.76 | 743,057 |
| 2022-05-27 | $78.12 | $78.98 | $78.11 | $78.72 | $77.82 | 493,931 |
| 2022-05-26 | $78.18 | $79.01 | $77.95 | $78.32 | $77.42 | 444,888 |
| 2022-05-25 | $77.79 | $78.16 | $77.35 | $77.78 | $76.89 | 541,291 |
| 2022-05-24 | $75.52 | $77.70 | $74.44 | $77.58 | $76.69 | 664,545 |
| 2022-05-23 | $75.95 | $76.43 | $74.83 | $75.19 | $74.33 | 542,254 |
| 2022-05-20 | $75.54 | $75.87 | $73.72 | $75.31 | $74.45 | 560,861 |
| 2022-05-19 | $74.21 | $75.72 | $73.78 | $75.53 | $74.67 | 830,146 |
| 2022-05-18 | $74.77 | $75.60 | $74.25 | $74.54 | $73.69 | 473,571 |
| 2022-05-17 | $74.01 | $74.57 | $72.97 | $74.53 | $73.68 | 450,469 |
| 2022-05-16 | $73.47 | $74.02 | $72.58 | $73.73 | $72.89 | 583,804 |
| 2022-05-13 | $73.77 | $73.77 | $72.40 | $73.24 | $72.40 | 481,319 |
| 2022-05-12 | $73.80 | $73.80 | $72.16 | $73.38 | $72.54 | 824,049 |
| 2022-05-11 | $72.46 | $74.49 | $72.36 | $73.69 | $72.85 | 784,657 |
| 2022-05-10 | $74.43 | $75.13 | $71.79 | $72.62 | $71.79 | 665,080 |
| 2022-05-09 | $73.93 | $75.14 | $72.90 | $74.25 | $73.40 | 949,750 |
| 2022-05-06 | $72.91 | $74.38 | $72.47 | $74.12 | $73.27 | 1,042,854 |
| 2022-05-05 | $73.64 | $74.10 | $72.09 | $72.80 | $71.97 | 1,287,357 |
| 2022-05-04 | $73.14 | $74.52 | $72.72 | $74.22 | $73.37 | 1,478,820 |
| 2022-05-03 | $71.73 | $73.04 | $71.42 | $72.22 | $71.39 | 831,765 |
| 2022-05-02 | $71.52 | $72.39 | $70.42 | $71.24 | $70.43 | 875,223 |
| 2022-04-29 | $73.81 | $73.84 | $71.07 | $71.20 | $70.39 | 853,759 |
| 2022-04-28 | $74.75 | $75.03 | $74.11 | $74.51 | $72.79 | 577,740 |
| 2022-04-27 | $75.35 | $75.78 | $73.90 | $74.41 | $72.69 | 659,888 |
| 2022-04-26 | $75.70 | $76.96 | $75.41 | $75.41 | $73.67 | 786,113 |
| 2022-04-25 | $77.76 | $78.00 | $75.63 | $76.78 | $75.01 | 614,950 |
| 2022-04-22 | $77.81 | $78.11 | $77.21 | $77.32 | $75.53 | 371,495 |
| 2022-04-21 | $77.72 | $78.75 | $77.24 | $77.90 | $76.10 | 441,226 |
| 2022-04-20 | $78.82 | $78.91 | $77.92 | $77.96 | $76.16 | 565,144 |
| 2022-04-19 | $76.88 | $78.00 | $76.86 | $77.82 | $76.02 | 653,905 |
| 2022-04-18 | $77.77 | $78.21 | $76.74 | $77.14 | $75.36 | 387,596 |
| 2022-04-14 | $77.43 | $78.07 | $77.27 | $77.54 | $75.75 | 484,208 |
| 2022-04-13 | $78.40 | $78.41 | $76.85 | $77.34 | $75.55 | 558,747 |
| 2022-04-12 | $78.06 | $78.88 | $77.43 | $78.23 | $76.42 | 848,955 |
| 2022-04-11 | $78.89 | $79.42 | $77.61 | $78.21 | $76.40 | 804,815 |
| 2022-04-08 | $79.30 | $79.82 | $78.74 | $78.84 | $77.02 | 845,512 |
| 2022-04-07 | $80.19 | $80.33 | $78.53 | $78.88 | $77.06 | 1,021,926 |
| 2022-04-06 | $78.89 | $80.51 | $78.55 | $80.49 | $78.63 | 679,556 |
| 2022-04-05 | $78.89 | $79.75 | $78.24 | $78.50 | $76.69 | 584,173 |
| 2022-04-04 | $79.09 | $79.12 | $77.64 | $78.83 | $77.01 | 543,262 |
| 2022-04-01 | $77.94 | $79.35 | $77.67 | $79.32 | $77.49 | 590,414 |
| 2022-03-31 | $77.74 | $78.69 | $77.29 | $78.10 | $76.30 | 794,316 |
| 2022-03-30 | $77.50 | $77.74 | $77.10 | $77.69 | $75.90 | 884,595 |
| 2022-03-29 | $76.78 | $77.60 | $76.57 | $77.56 | $75.77 | 546,051 |
| 2022-03-28 | $76.00 | $76.83 | $75.89 | $76.72 | $74.95 | 771,415 |
| 2022-03-25 | $74.40 | $76.07 | $74.07 | $75.98 | $74.22 | 370,255 |
| 2022-03-24 | $73.72 | $74.29 | $73.50 | $73.94 | $72.23 | 311,644 |
| 2022-03-23 | $73.84 | $73.88 | $73.04 | $73.70 | $72.00 | 607,926 |
| 2022-03-22 | $74.67 | $74.67 | $72.85 | $73.42 | $71.72 | 563,867 |
| 2022-03-21 | $73.25 | $74.19 | $73.25 | $74.10 | $72.39 | 561,307 |
| 2022-03-18 | $73.95 | $74.68 | $72.76 | $72.97 | $71.28 | 2,322,760 |
| 2022-03-17 | $73.66 | $74.84 | $73.36 | $74.32 | $72.60 | 787,318 |
| 2022-03-16 | $73.69 | $74.24 | $72.34 | $74.06 | $72.35 | 601,621 |
| 2022-03-15 | $73.90 | $74.00 | $73.12 | $73.77 | $72.07 | 568,970 |
| 2022-03-14 | $74.53 | $74.72 | $72.58 | $73.27 | $71.58 | 930,151 |
| 2022-03-11 | $73.54 | $74.95 | $73.52 | $73.76 | $72.06 | 772,986 |
| 2022-03-10 | $72.91 | $74.49 | $72.90 | $74.23 | $72.52 | 559,458 |
| 2022-03-09 | $74.24 | $74.40 | $73.08 | $73.25 | $71.56 | 655,317 |
| 2022-03-08 | $75.45 | $75.73 | $73.39 | $73.62 | $71.92 | 1,020,171 |
| 2022-03-07 | $74.56 | $76.07 | $74.11 | $75.37 | $73.63 | 1,573,902 |
| 2022-03-04 | $72.74 | $74.50 | $72.25 | $74.45 | $72.73 | 802,852 |
| 2022-03-03 | $70.81 | $73.23 | $70.71 | $73.20 | $71.51 | 974,658 |
| 2022-03-02 | $69.74 | $71.06 | $69.51 | $70.62 | $68.99 | 587,129 |
| 2022-03-01 | $70.74 | $70.74 | $68.85 | $69.82 | $68.21 | 1,081,357 |
| 2022-02-28 | $71.42 | $71.72 | $69.59 | $70.83 | $69.19 | 1,072,906 |
| 2022-02-25 | $69.70 | $72.30 | $68.60 | $71.99 | $70.33 | 1,981,743 |
| 2022-02-24 | $67.43 | $67.90 | $66.15 | $67.38 | $65.82 | 1,111,829 |
| 2022-02-23 | $68.73 | $69.34 | $67.89 | $67.96 | $66.39 | 786,997 |
| 2022-02-22 | $68.96 | $69.20 | $68.00 | $68.90 | $67.31 | 651,994 |
| 2022-02-18 | $68.49 | $69.46 | $68.30 | $68.92 | $67.33 | 1,026,323 |
| 2022-02-17 | $68.24 | $68.80 | $67.63 | $68.76 | $67.17 | 506,905 |
| 2022-02-16 | $67.87 | $68.83 | $67.82 | $68.34 | $66.76 | 775,723 |
| 2022-02-15 | $68.78 | $69.26 | $67.55 | $67.85 | $66.28 | 592,612 |
| 2022-02-14 | $69.20 | $69.32 | $67.55 | $68.40 | $66.82 | 487,733 |
| 2022-02-11 | $69.05 | $69.86 | $68.78 | $68.95 | $67.36 | 588,327 |
| 2022-02-10 | $70.51 | $70.61 | $68.60 | $68.69 | $67.10 | 606,437 |
| 2022-02-09 | $70.64 | $71.17 | $70.48 | $70.91 | $69.27 | 483,503 |
| 2022-02-08 | $71.26 | $71.54 | $70.23 | $70.55 | $68.92 | 772,587 |
| 2022-02-07 | $70.38 | $71.00 | $69.82 | $70.66 | $69.03 | 776,874 |
| 2022-02-04 | $70.12 | $70.77 | $69.39 | $70.33 | $68.71 | 823,788 |
| 2022-02-03 | $70.41 | $70.83 | $69.97 | $70.62 | $68.99 | 844,416 |
| 2022-02-02 | $69.05 | $70.56 | $69.05 | $70.47 | $68.84 | 844,192 |
| 2022-02-01 | $69.20 | $69.48 | $68.53 | $69.24 | $67.64 | 768,931 |
| 2022-01-31 | $69.63 | $69.95 | $68.92 | $69.61 | $68.00 | 2,052,931 |
| 2022-01-28 | $69.58 | $70.99 | $69.50 | $70.84 | $68.37 | 997,989 |
| 2022-01-27 | $70.03 | $70.85 | $69.42 | $69.91 | $67.47 | 860,970 |
| 2022-01-26 | $70.99 | $72.09 | $69.49 | $69.79 | $67.36 | 828,400 |
| 2022-01-25 | $70.08 | $71.47 | $69.98 | $70.99 | $68.51 | 876,111 |
| 2022-01-24 | $70.70 | $71.00 | $69.15 | $70.65 | $68.19 | 1,303,911 |
| 2022-01-21 | $71.32 | $71.73 | $70.37 | $70.69 | $68.22 | 927,579 |
| 2022-01-20 | $71.29 | $71.95 | $70.82 | $70.99 | $68.51 | 875,579 |
| 2022-01-19 | $69.76 | $71.34 | $69.76 | $70.96 | $68.48 | 873,905 |
| 2022-01-18 | $72.10 | $72.35 | $69.67 | $69.82 | $67.38 | 1,467,691 |
| 2022-01-14 | $71.42 | $72.54 | $71.10 | $72.27 | $69.75 | 998,771 |
| 2022-01-13 | $70.15 | $71.47 | $70.03 | $71.46 | $68.97 | 1,113,319 |
| 2022-01-12 | $70.15 | $70.71 | $70.03 | $70.15 | $67.70 | 826,638 |
| 2022-01-11 | $70.86 | $71.23 | $69.66 | $70.29 | $67.84 | 920,229 |
| 2022-01-10 | $71.14 | $71.36 | $70.19 | $70.65 | $68.19 | 1,061,558 |
| 2022-01-07 | $70.13 | $71.47 | $69.75 | $70.80 | $68.33 | 749,735 |
| 2022-01-06 | $70.29 | $70.70 | $69.76 | $70.12 | $67.67 | 668,734 |
| 2022-01-05 | $68.26 | $70.40 | $67.50 | $69.85 | $67.41 | 960,457 |
| 2022-01-04 | $69.79 | $70.50 | $69.62 | $69.65 | $67.22 | 820,701 |
| 2022-01-03 | $70.66 | $70.98 | $69.10 | $69.79 | $67.36 | 615,283 |
| 2021-12-31 | $70.72 | $71.30 | $70.32 | $70.59 | $68.13 | 573,511 |
| 2021-12-30 | $69.89 | $70.72 | $69.86 | $70.50 | $68.04 | 596,862 |
| 2021-12-29 | $69.76 | $70.08 | $69.58 | $69.87 | $67.43 | 569,682 |
| 2021-12-28 | $68.94 | $69.84 | $68.75 | $69.72 | $67.29 | 551,440 |
| 2021-12-27 | $68.89 | $69.17 | $68.47 | $68.89 | $66.49 | 861,376 |
| 2021-12-23 | $68.62 | $69.35 | $68.56 | $68.91 | $66.51 | 1,058,815 |
| 2021-12-22 | $67.68 | $68.70 | $67.68 | $68.55 | $66.16 | 824,480 |
| 2021-12-21 | $67.99 | $68.64 | $66.78 | $67.68 | $65.32 | 910,969 |
| 2021-12-20 | $67.16 | $67.84 | $66.39 | $67.69 | $65.33 | 638,931 |
| 2021-12-17 | $68.27 | $68.50 | $67.44 | $67.80 | $65.43 | 2,836,207 |
| 2021-12-16 | $67.60 | $68.66 | $67.56 | $68.30 | $65.92 | 935,506 |
| 2021-12-15 | $67.48 | $67.86 | $67.23 | $67.60 | $65.24 | 978,042 |
| 2021-12-14 | $67.24 | $68.33 | $67.00 | $67.27 | $64.92 | 1,711,023 |
| 2021-12-13 | $66.24 | $67.48 | $66.13 | $66.99 | $64.65 | 823,771 |
| 2021-12-10 | $67.02 | $67.23 | $66.11 | $66.28 | $63.97 | 897,166 |
| 2021-12-09 | $66.51 | $67.05 | $65.88 | $66.72 | $64.39 | 1,049,862 |
| 2021-12-08 | $66.48 | $67.28 | $66.42 | $66.66 | $64.33 | 628,687 |
| 2021-12-07 | $66.14 | $66.90 | $65.70 | $66.56 | $64.24 | 843,050 |
| 2021-12-06 | $66.87 | $67.58 | $66.24 | $66.43 | $64.11 | 886,276 |
| 2021-12-03 | $65.97 | $66.30 | $64.74 | $66.17 | $63.86 | 864,596 |
| 2021-12-02 | $64.49 | $66.10 | $64.28 | $65.55 | $63.26 | 1,204,224 |
| 2021-12-01 | $65.73 | $65.73 | $64.03 | $64.06 | $61.83 | 1,491,295 |
| 2021-11-30 | $65.70 | $66.04 | $64.37 | $65.05 | $62.78 | 7,919,679 |
| 2021-11-29 | $65.66 | $66.49 | $65.11 | $66.29 | $63.98 | 1,285,968 |
| 2021-11-26 | $65.96 | $66.28 | $65.01 | $65.26 | $62.98 | 875,845 |
| 2021-11-24 | $67.23 | $67.56 | $66.63 | $66.77 | $64.44 | 952,956 |
| 2021-11-23 | $68.39 | $68.73 | $66.92 | $67.11 | $64.77 | 1,410,717 |
| 2021-11-22 | $66.79 | $68.08 | $66.44 | $67.89 | $65.52 | 1,414,996 |
| 2021-11-19 | $66.06 | $67.18 | $65.75 | $66.96 | $64.62 | 1,668,946 |
| 2021-11-18 | $66.28 | $66.35 | $65.12 | $65.86 | $63.56 | 1,513,619 |
| 2021-11-17 | $66.00 | $66.53 | $65.78 | $66.27 | $63.96 | 990,903 |
| 2021-11-16 | $66.00 | $66.68 | $65.98 | $66.12 | $63.81 | 1,896,980 |
| 2021-11-15 | $65.97 | $66.22 | $65.47 | $65.92 | $63.62 | 1,342,766 |
| 2021-11-12 | $64.99 | $66.14 | $64.74 | $66.10 | $62.98 | 2,069,130 |
| 2021-11-11 | $64.40 | $65.28 | $64.17 | $65.26 | $62.18 | 1,528,137 |
| 2021-11-10 | $63.51 | $64.64 | $63.05 | $64.53 | $61.49 | 2,021,892 |
| 2021-11-09 | $63.80 | $64.61 | $63.24 | $63.36 | $60.37 | 1,265,018 |
| 2021-11-08 | $64.60 | $64.99 | $62.91 | $63.64 | $60.64 | 1,511,455 |
| 2021-11-05 | $62.97 | $65.88 | $62.90 | $64.56 | $61.51 | 1,137,359 |
| 2021-11-04 | $65.00 | $65.46 | $62.78 | $63.60 | $60.60 | 1,427,084 |
| 2021-11-03 | $64.38 | $65.21 | $64.03 | $65.00 | $61.93 | 1,237,597 |
| 2021-11-02 | $65.28 | $65.41 | $64.25 | $64.79 | $61.73 | 781,209 |
| 2021-11-01 | $64.54 | $65.69 | $64.26 | $65.00 | $61.93 | 1,218,762 |
| 2021-10-29 | $66.25 | $66.72 | $64.44 | $64.49 | $61.45 | 2,195,484 |
| 2021-10-28 | $66.88 | $67.27 | $65.53 | $66.38 | $63.25 | 1,221,476 |
| 2021-10-27 | $68.00 | $68.29 | $67.13 | $67.29 | $64.12 | 1,071,048 |
| 2021-10-26 | $67.08 | $68.65 | $66.69 | $67.62 | $64.43 | 2,722,926 |
| 2021-10-25 | $67.02 | $67.57 | $66.51 | $67.07 | $63.91 | 1,597,471 |
| 2021-10-22 | $67.38 | $67.38 | $66.60 | $67.00 | $63.84 | 867,312 |
| 2021-10-21 | $68.12 | $68.69 | $67.30 | $67.34 | $64.16 | 987,524 |
| 2021-10-20 | $67.37 | $68.64 | $67.37 | $68.36 | $65.14 | 1,026,053 |
| 2021-10-19 | $67.35 | $67.76 | $66.67 | $67.23 | $64.06 | 1,253,256 |
| 2021-10-18 | $67.67 | $67.71 | $66.00 | $67.01 | $63.85 | 1,607,727 |
| 2021-10-15 | $67.98 | $68.41 | $67.64 | $68.02 | $64.81 | 2,987,074 |
| 2021-10-14 | $66.66 | $67.84 | $66.25 | $67.53 | $64.34 | 1,578,389 |
| 2021-10-13 | $66.40 | $66.70 | $65.20 | $66.49 | $63.35 | 1,562,552 |
| 2021-10-12 | $67.50 | $67.78 | $66.48 | $66.76 | $63.61 | 2,191,252 |
| 2021-10-11 | $66.88 | $67.51 | $66.50 | $67.51 | $64.33 | 2,122,266 |
| 2021-10-08 | $67.87 | $68.51 | $65.94 | $66.58 | $63.44 | 2,618,840 |
| 2021-10-07 | $70.08 | $71.29 | $68.08 | $68.19 | $64.97 | 4,158,037 |
| 2021-10-06 | $72.46 | $74.25 | $72.07 | $74.18 | $70.68 | 686,447 |
| 2021-10-05 | $74.00 | $74.02 | $72.55 | $72.73 | $69.30 | 830,407 |
| 2021-10-04 | $72.23 | $74.40 | $72.23 | $73.97 | $70.48 | 733,704 |
| 2021-10-01 | $72.70 | $72.84 | $71.98 | $72.12 | $68.72 | 1,066,483 |
| 2021-09-30 | $72.49 | $72.87 | $72.20 | $72.36 | $68.95 | 1,559,328 |
| 2021-09-29 | $71.69 | $73.03 | $71.40 | $72.40 | $68.98 | 1,078,775 |
| 2021-09-28 | $72.28 | $72.92 | $71.50 | $71.68 | $68.30 | 1,159,651 |
| 2021-09-27 | $72.79 | $73.84 | $72.16 | $72.29 | $68.88 | 686,913 |
| 2021-09-24 | $72.64 | $73.41 | $72.52 | $72.55 | $69.13 | 750,585 |
| 2021-09-23 | $72.75 | $73.55 | $72.55 | $72.59 | $69.17 | 543,459 |
| 2021-09-22 | $73.77 | $73.77 | $72.78 | $72.95 | $69.51 | 569,680 |
| 2021-09-21 | $73.66 | $74.41 | $73.39 | $73.43 | $69.97 | 1,369,651 |
| 2021-09-20 | $73.57 | $74.20 | $72.94 | $73.64 | $70.17 | 1,056,846 |
| 2021-09-17 | $73.18 | $74.66 | $73.18 | $73.82 | $70.34 | 2,268,084 |
| 2021-09-16 | $73.81 | $74.05 | $73.12 | $73.35 | $69.89 | 1,046,922 |
| 2021-09-15 | $73.83 | $74.46 | $73.20 | $73.93 | $70.44 | 1,488,800 |
| 2021-09-14 | $75.10 | $75.68 | $73.00 | $74.00 | $70.51 | 2,130,893 |
| 2021-09-13 | $75.05 | $75.59 | $74.68 | $75.10 | $71.56 | 999,747 |
| 2021-09-10 | $75.50 | $75.59 | $74.50 | $74.55 | $71.03 | 783,255 |
| 2021-09-09 | $76.06 | $76.27 | $75.49 | $75.54 | $71.98 | 703,590 |
| 2021-09-08 | $75.57 | $76.62 | $75.30 | $76.34 | $72.74 | 1,043,782 |
| 2021-09-07 | $77.14 | $77.15 | $75.72 | $75.78 | $72.21 | 502,683 |
| 2021-09-03 | $78.04 | $78.13 | $77.11 | $77.18 | $73.54 | 525,717 |
| 2021-09-02 | $77.89 | $78.36 | $77.61 | $78.26 | $74.57 | 452,541 |
| 2021-09-01 | $77.30 | $78.21 | $77.07 | $77.78 | $74.11 | 622,668 |
| 2021-08-31 | $76.41 | $77.38 | $75.74 | $76.90 | $73.27 | 710,136 |
| 2021-08-30 | $77.18 | $77.28 | $76.43 | $76.49 | $72.88 | 488,780 |
| 2021-08-27 | $77.32 | $77.97 | $77.05 | $77.31 | $73.66 | 714,832 |
| 2021-08-26 | $77.72 | $77.91 | $76.50 | $76.71 | $73.09 | 574,422 |
| 2021-08-25 | $77.64 | $78.23 | $76.99 | $77.79 | $74.12 | 592,795 |
| 2021-08-24 | $78.81 | $78.81 | $77.73 | $77.76 | $74.09 | 828,091 |
| 2021-08-23 | $80.46 | $80.46 | $78.80 | $78.91 | $75.19 | 829,705 |
| 2021-08-20 | $79.15 | $80.49 | $78.58 | $80.16 | $76.38 | 2,482,584 |
| 2021-08-19 | $80.20 | $81.25 | $79.95 | $80.08 | $76.30 | 858,715 |
| 2021-08-18 | $80.15 | $80.26 | $79.13 | $80.19 | $76.41 | 646,215 |
| 2021-08-17 | $80.03 | $80.43 | $79.34 | $80.15 | $76.37 | 1,019,626 |
| 2021-08-16 | $79.76 | $80.95 | $79.68 | $80.14 | $76.36 | 930,682 |
| 2021-08-13 | $79.99 | $80.17 | $79.51 | $79.78 | $76.02 | 529,909 |
| 2021-08-12 | $80.41 | $80.61 | $79.61 | $79.67 | $75.91 | 950,450 |
| 2021-08-11 | $80.69 | $80.99 | $80.17 | $80.40 | $76.61 | 737,577 |
| 2021-08-10 | $80.39 | $81.22 | $79.68 | $80.33 | $76.54 | 550,385 |
| 2021-08-09 | $80.30 | $80.42 | $79.62 | $80.32 | $76.53 | 928,104 |
| 2021-08-06 | $79.37 | $81.02 | $79.24 | $80.34 | $76.55 | 749,158 |
| 2021-08-05 | $80.39 | $80.39 | $76.73 | $79.46 | $75.71 | 918,439 |
| 2021-08-04 | $78.81 | $79.70 | $77.07 | $78.19 | $74.50 | 1,820,158 |
| 2021-08-03 | $82.59 | $82.64 | $80.11 | $80.98 | $77.16 | 1,948,041 |
| 2021-08-02 | $83.70 | $84.91 | $82.89 | $83.16 | $79.24 | 1,192,235 |
| 2021-07-30 | $84.50 | $85.34 | $83.31 | $83.55 | $79.61 | 757,760 |
| 2021-07-29 | $85.48 | $85.87 | $85.04 | $85.40 | $80.57 | 418,638 |
| 2021-07-28 | $86.23 | $86.42 | $84.50 | $85.32 | $80.50 | 533,591 |
| 2021-07-27 | $84.89 | $86.73 | $84.47 | $86.36 | $81.48 | 433,483 |
| 2021-07-26 | $84.54 | $85.01 | $84.31 | $84.89 | $80.09 | 410,949 |
| 2021-07-23 | $83.88 | $84.71 | $83.52 | $84.55 | $79.77 | 384,556 |
| 2021-07-22 | $83.42 | $83.76 | $82.77 | $83.18 | $78.48 | 804,113 |
| 2021-07-21 | $85.33 | $85.47 | $83.55 | $83.64 | $78.91 | 489,010 |
| 2021-07-20 | $84.61 | $86.03 | $84.37 | $84.87 | $80.07 | 718,407 |
| 2021-07-19 | $86.02 | $86.56 | $83.41 | $84.31 | $79.54 | 704,597 |
| 2021-07-16 | $84.77 | $86.87 | $84.55 | $86.39 | $81.51 | 799,584 |
| 2021-07-15 | $83.69 | $84.63 | $83.69 | $84.50 | $79.72 | 656,762 |
| 2021-07-14 | $82.94 | $84.45 | $82.86 | $84.14 | $79.38 | 662,573 |
| 2021-07-13 | $83.81 | $84.00 | $82.78 | $83.10 | $78.40 | 348,503 |
| 2021-07-12 | $83.19 | $84.00 | $82.85 | $83.78 | $79.04 | 390,792 |
| 2021-07-09 | $83.38 | $83.97 | $82.93 | $83.65 | $78.92 | 560,674 |
| 2021-07-08 | $83.22 | $83.95 | $82.82 | $83.06 | $78.36 | 585,666 |
| 2021-07-07 | $83.53 | $83.83 | $82.98 | $83.56 | $78.84 | 441,930 |
| 2021-07-06 | $82.60 | $83.54 | $81.56 | $83.47 | $78.75 | 498,631 |
| 2021-07-02 | $83.16 | $83.16 | $82.45 | $82.90 | $78.21 | 442,648 |
| 2021-07-01 | $82.05 | $83.51 | $81.80 | $83.08 | $78.38 | 750,500 |
| 2021-06-30 | $81.41 | $82.17 | $81.25 | $81.97 | $77.34 | 568,287 |
| 2021-06-29 | $82.65 | $83.20 | $81.19 | $81.41 | $76.81 | 637,871 |
| 2021-06-28 | $82.80 | $83.37 | $82.44 | $82.73 | $78.05 | 478,704 |
| 2021-06-25 | $81.42 | $82.73 | $81.42 | $82.63 | $77.96 | 642,443 |
| 2021-06-24 | $81.21 | $81.70 | $80.62 | $81.51 | $76.90 | 575,334 |
| 2021-06-23 | $82.21 | $82.29 | $81.12 | $81.14 | $76.55 | 1,076,138 |
| 2021-06-22 | $82.65 | $83.51 | $82.26 | $82.26 | $77.61 | 1,436,344 |
| 2021-06-21 | $81.49 | $83.27 | $81.49 | $82.63 | $77.96 | 1,293,630 |
| 2021-06-18 | $83.90 | $84.05 | $80.68 | $81.05 | $76.47 | 2,583,905 |
| 2021-06-17 | $85.63 | $86.16 | $84.46 | $84.59 | $79.81 | 1,958,611 |
| 2021-06-16 | $88.05 | $88.11 | $85.91 | $85.99 | $81.13 | 1,049,964 |
| 2021-06-15 | $88.34 | $88.34 | $87.22 | $87.88 | $82.91 | 837,068 |
| 2021-06-14 | $87.73 | $88.26 | $87.29 | $88.08 | $83.10 | 556,246 |
| 2021-06-11 | $87.89 | $88.32 | $87.43 | $87.68 | $82.72 | 624,445 |
| 2021-06-10 | $87.60 | $88.34 | $87.21 | $88.12 | $83.14 | 417,315 |
| 2021-06-09 | $87.24 | $87.54 | $86.77 | $87.16 | $82.23 | 701,861 |
| 2021-06-08 | $87.09 | $87.12 | $86.32 | $86.86 | $81.95 | 543,284 |
| 2021-06-07 | $87.20 | $87.50 | $86.75 | $86.99 | $82.07 | 374,138 |
| 2021-06-04 | $87.13 | $87.27 | $86.75 | $87.03 | $82.11 | 526,102 |
| 2021-06-03 | $85.21 | $87.10 | $85.06 | $86.97 | $82.05 | 618,531 |
| 2021-06-02 | $84.71 | $85.72 | $84.12 | $85.64 | $80.80 | 657,699 |
| 2021-06-01 | $84.69 | $84.98 | $84.14 | $84.45 | $79.67 | 634,658 |
| 2021-05-28 | $84.59 | $85.23 | $84.28 | $84.58 | $79.80 | 755,601 |
| 2021-05-27 | $86.76 | $86.76 | $83.94 | $84.22 | $79.46 | 1,725,048 |
| 2021-05-26 | $86.01 | $86.46 | $85.50 | $86.41 | $81.52 | 697,612 |
| 2021-05-25 | $86.68 | $86.96 | $85.63 | $86.08 | $81.21 | 1,004,426 |
| 2021-05-24 | $86.30 | $86.59 | $85.61 | $86.49 | $81.60 | 577,543 |
| 2021-05-21 | $85.51 | $86.15 | $85.16 | $85.98 | $81.12 | 1,925,689 |
| 2021-05-20 | $85.55 | $86.74 | $85.30 | $85.37 | $80.54 | 777,799 |
| 2021-05-19 | $85.22 | $85.45 | $84.29 | $85.43 | $80.60 | 620,857 |
| 2021-05-18 | $85.00 | $85.92 | $84.82 | $85.54 | $80.70 | 1,441,092 |
| 2021-05-17 | $86.06 | $86.81 | $85.29 | $85.44 | $80.61 | 713,620 |
| 2021-05-14 | $85.50 | $86.54 | $85.50 | $86.06 | $81.19 | 456,235 |
| 2021-05-13 | $83.43 | $86.22 | $83.43 | $85.45 | $80.62 | 929,589 |
| 2021-05-12 | $86.87 | $87.00 | $83.54 | $83.65 | $78.92 | 1,275,653 |
| 2021-05-11 | $87.92 | $88.01 | $85.65 | $86.83 | $81.92 | 3,349,619 |
| 2021-05-10 | $86.76 | $88.54 | $86.23 | $87.76 | $82.80 | 1,429,249 |
| 2021-05-07 | $85.20 | $86.87 | $85.20 | $86.12 | $81.25 | 1,042,376 |
| 2021-05-06 | $84.82 | $86.36 | $84.02 | $85.61 | $80.77 | 759,131 |
| 2021-05-05 | $84.73 | $84.73 | $82.50 | $84.50 | $79.72 | 1,565,900 |
| 2021-05-04 | $84.54 | $85.13 | $83.84 | $84.63 | $79.84 | 992,702 |
| 2021-05-03 | $84.63 | $85.04 | $83.49 | $84.53 | $79.75 | 1,126,121 |
| 2021-04-30 | $82.97 | $84.72 | $82.79 | $84.65 | $79.86 | 1,348,597 |
| 2021-04-29 | $81.75 | $83.78 | $81.73 | $83.57 | $78.08 | 991,292 |
| 2021-04-28 | $82.29 | $82.53 | $81.10 | $81.63 | $76.27 | 649,688 |
| 2021-04-27 | $83.01 | $83.50 | $81.86 | $82.11 | $76.72 | 625,333 |
| 2021-04-26 | $83.99 | $84.06 | $83.10 | $83.33 | $77.85 | 610,107 |
| 2021-04-23 | $84.85 | $84.97 | $83.70 | $83.81 | $78.30 | 505,541 |
| 2021-04-22 | $85.17 | $85.20 | $84.35 | $84.46 | $78.91 | 444,317 |
| 2021-04-21 | $86.27 | $86.80 | $84.63 | $85.16 | $79.56 | 686,285 |
| 2021-04-20 | $84.25 | $86.20 | $84.22 | $85.97 | $80.32 | 626,394 |
| 2021-04-19 | $85.40 | $85.53 | $83.90 | $84.24 | $78.71 | 864,021 |
| 2021-04-16 | $84.72 | $85.44 | $84.49 | $84.90 | $79.32 | 600,871 |
| 2021-04-15 | $83.52 | $84.55 | $83.39 | $84.47 | $78.92 | 458,579 |
| 2021-04-14 | $82.65 | $83.55 | $82.62 | $83.52 | $78.03 | 426,837 |
| 2021-04-13 | $82.00 | $83.34 | $81.99 | $83.05 | $77.59 | 580,685 |
| 2021-04-12 | $81.95 | $82.78 | $81.70 | $82.55 | $77.13 | 556,201 |
| 2021-04-09 | $82.23 | $82.58 | $81.52 | $81.77 | $76.40 | 561,988 |
| 2021-04-08 | $82.07 | $82.54 | $81.73 | $81.82 | $76.44 | 905,297 |
| 2021-04-07 | $83.50 | $83.79 | $82.04 | $82.26 | $76.86 | 735,575 |
| 2021-04-06 | $82.75 | $83.40 | $82.15 | $83.33 | $77.85 | 508,199 |
| 2021-04-05 | $81.85 | $83.05 | $81.80 | $83.05 | $77.59 | 533,032 |
| 2021-04-01 | $81.24 | $81.83 | $80.61 | $81.81 | $76.43 | 697,107 |
| 2021-03-31 | $80.71 | $81.50 | $80.40 | $81.35 | $76.00 | 716,351 |
| 2021-03-30 | $81.04 | $81.12 | $79.58 | $80.72 | $75.42 | 657,926 |
| 2021-03-29 | $80.12 | $81.90 | $80.04 | $81.43 | $76.08 | 676,237 |
| 2021-03-26 | $80.26 | $80.63 | $79.51 | $80.22 | $74.95 | 490,543 |
| 2021-03-25 | $80.05 | $80.60 | $78.86 | $80.27 | $75.00 | 954,204 |
| 2021-03-24 | $79.81 | $80.38 | $79.41 | $79.60 | $74.37 | 799,602 |
| 2021-03-23 | $79.94 | $80.83 | $79.29 | $79.90 | $74.65 | 634,893 |
| 2021-03-22 | $80.16 | $80.65 | $79.18 | $79.73 | $74.49 | 764,577 |
| 2021-03-19 | $79.80 | $81.34 | $78.67 | $80.79 | $75.48 | 1,771,658 |
| 2021-03-18 | $79.15 | $79.69 | $78.24 | $79.58 | $74.35 | 1,278,410 |
| 2021-03-17 | $79.90 | $80.53 | $79.08 | $79.20 | $74.00 | 681,807 |
| 2021-03-16 | $78.65 | $79.69 | $78.65 | $79.58 | $74.35 | 712,362 |
| 2021-03-15 | $78.53 | $80.42 | $78.35 | $80.41 | $75.13 | 858,231 |
| 2021-03-12 | $77.30 | $78.54 | $76.76 | $78.33 | $73.18 | 721,827 |
| 2021-03-11 | $78.06 | $78.60 | $76.77 | $76.78 | $71.74 | 732,832 |
| 2021-03-10 | $77.37 | $78.65 | $76.90 | $78.46 | $73.30 | 854,984 |
| 2021-03-09 | $78.40 | $78.84 | $77.12 | $77.58 | $72.48 | 873,492 |
| 2021-03-08 | $77.00 | $78.87 | $76.30 | $78.25 | $73.11 | 1,293,112 |
| 2021-03-05 | $74.88 | $76.69 | $74.84 | $76.30 | $71.29 | 1,022,287 |
| 2021-03-04 | $73.36 | $75.53 | $72.95 | $74.65 | $69.75 | 1,106,499 |
| 2021-03-03 | $73.59 | $73.62 | $72.07 | $72.99 | $68.19 | 770,859 |
| 2021-03-02 | $72.31 | $74.37 | $72.05 | $73.72 | $68.88 | 954,538 |
| 2021-03-01 | $71.48 | $73.50 | $70.86 | $72.30 | $67.55 | 1,436,685 |
| 2021-02-26 | $72.98 | $73.70 | $69.89 | $69.93 | $65.34 | 1,308,560 |
| 2021-02-25 | $72.50 | $73.76 | $72.10 | $73.04 | $68.24 | 1,239,099 |
| 2021-02-24 | $75.25 | $75.42 | $72.53 | $73.06 | $68.26 | 1,779,578 |
| 2021-02-23 | $75.30 | $76.08 | $74.25 | $75.50 | $70.54 | 998,662 |
| 2021-02-22 | $76.04 | $76.18 | $73.11 | $74.59 | $69.69 | 1,204,384 |
| 2021-02-19 | $77.15 | $77.25 | $76.15 | $76.26 | $71.25 | 508,078 |
| 2021-02-18 | $77.09 | $77.92 | $77.01 | $77.17 | $72.10 | 741,787 |
| 2021-02-17 | $76.14 | $77.21 | $75.88 | $77.15 | $72.08 | 580,440 |
| 2021-02-16 | $76.13 | $76.38 | $75.37 | $76.02 | $71.03 | 663,078 |
| 2021-02-12 | $76.44 | $77.06 | $75.87 | $76.19 | $71.18 | 610,941 |
| 2021-02-11 | $77.23 | $77.43 | $76.32 | $76.66 | $71.62 | 522,335 |
| 2021-02-10 | $77.00 | $77.50 | $76.41 | $77.12 | $72.05 | 644,039 |
| 2021-02-09 | $77.06 | $77.92 | $76.03 | $76.66 | $71.62 | 516,387 |
| 2021-02-08 | $77.81 | $77.94 | $76.30 | $76.94 | $71.88 | 806,565 |
| 2021-02-05 | $77.61 | $78.04 | $76.86 | $77.78 | $72.67 | 728,645 |
| 2021-02-04 | $76.62 | $77.27 | $76.25 | $77.06 | $72.00 | 773,191 |
| 2021-02-03 | $76.40 | $77.19 | $75.91 | $76.73 | $71.69 | 614,587 |
| 2021-02-02 | $76.48 | $78.25 | $76.19 | $76.70 | $71.66 | 920,147 |
| 2021-02-01 | $75.58 | $76.74 | $75.05 | $76.20 | $71.19 | 782,345 |
| 2021-01-29 | $75.24 | $76.06 | $74.73 | $75.25 | $70.31 | 1,756,941 |
| 2021-01-28 | $76.64 | $77.89 | $76.17 | $76.68 | $70.86 | 1,063,054 |
| 2021-01-27 | $76.88 | $77.38 | $75.05 | $76.31 | $70.52 | 1,166,902 |
| 2021-01-26 | $78.48 | $78.69 | $77.02 | $77.50 | $71.62 | 770,509 |
| 2021-01-25 | $76.69 | $78.46 | $76.62 | $78.36 | $72.41 | 855,604 |
| 2021-01-22 | $77.24 | $77.51 | $76.46 | $77.09 | $71.24 | 504,663 |
| 2021-01-21 | $77.73 | $77.90 | $76.37 | $77.53 | $71.65 | 956,289 |
| 2021-01-20 | $77.59 | $78.15 | $76.77 | $77.94 | $72.02 | 1,188,857 |
| 2021-01-19 | $78.71 | $78.80 | $77.65 | $78.00 | $72.08 | 1,131,497 |
| 2021-01-15 | $76.94 | $78.75 | $76.15 | $78.55 | $72.59 | 789,707 |
| 2021-01-14 | $78.10 | $78.21 | $76.91 | $77.05 | $71.20 | 584,585 |
| 2021-01-13 | $76.46 | $78.13 | $76.19 | $77.93 | $72.02 | 847,928 |
| 2021-01-12 | $76.75 | $77.22 | $75.85 | $76.42 | $70.62 | 1,083,473 |
| 2021-01-11 | $77.41 | $78.11 | $76.18 | $76.69 | $70.87 | 637,087 |
| 2021-01-08 | $77.97 | $78.09 | $76.96 | $77.77 | $71.87 | 513,238 |
| 2021-01-07 | $80.48 | $80.52 | $77.57 | $77.94 | $72.02 | 816,386 |
| 2021-01-06 | $78.08 | $80.64 | $78.00 | $80.48 | $74.37 | 852,966 |
| 2021-01-05 | $79.09 | $79.32 | $77.33 | $77.73 | $71.83 | 1,020,318 |
| 2021-01-04 | $80.00 | $80.75 | $78.70 | $79.09 | $73.09 | 963,539 |
| 2020-12-31 | $79.05 | $80.03 | $78.84 | $79.95 | $73.88 | 539,364 |
| 2020-12-30 | $78.85 | $79.61 | $78.51 | $79.11 | $73.11 | 561,948 |
| 2020-12-29 | $78.43 | $79.35 | $78.43 | $79.07 | $73.07 | 641,297 |
| 2020-12-28 | $78.18 | $79.21 | $77.84 | $78.43 | $72.48 | 385,122 |
| 2020-12-24 | $77.42 | $78.06 | $76.72 | $77.87 | $71.96 | 239,259 |
| 2020-12-23 | $78.39 | $79.37 | $77.35 | $77.40 | $71.53 | 635,344 |
| 2020-12-22 | $77.14 | $78.17 | $76.15 | $77.78 | $71.88 | 894,023 |
| 2020-12-21 | $78.00 | $78.46 | $76.40 | $77.29 | $71.42 | 823,258 |
| 2020-12-18 | $79.24 | $79.75 | $78.21 | $78.65 | $72.68 | 1,319,356 |
| 2020-12-17 | $78.80 | $80.21 | $78.72 | $79.32 | $73.30 | 870,821 |
| 2020-12-16 | $80.38 | $80.80 | $78.61 | $78.65 | $72.68 | 766,033 |
| 2020-12-15 | $79.45 | $80.48 | $78.75 | $80.03 | $73.96 | 1,215,524 |
| 2020-12-14 | $80.62 | $81.18 | $78.90 | $79.14 | $73.13 | 1,505,787 |
| 2020-12-11 | $80.58 | $81.13 | $79.69 | $79.72 | $73.67 | 879,806 |
| 2020-12-10 | $81.49 | $81.84 | $80.55 | $80.74 | $74.61 | 895,900 |
| 2020-12-09 | $81.83 | $82.32 | $80.57 | $81.33 | $75.16 | 1,133,713 |
| 2020-12-08 | $82.03 | $82.82 | $81.58 | $81.82 | $75.61 | 690,294 |
| 2020-12-07 | $81.79 | $83.38 | $81.60 | $82.58 | $76.31 | 576,915 |
| 2020-12-04 | $81.50 | $82.71 | $81.30 | $82.41 | $76.16 | 1,231,281 |
| 2020-12-03 | $82.89 | $82.95 | $81.25 | $81.40 | $75.22 | 818,344 |
| 2020-12-02 | $81.95 | $83.12 | $81.08 | $82.89 | $76.60 | 657,942 |
| 2020-12-01 | $82.70 | $83.17 | $82.21 | $82.35 | $76.10 | 610,172 |
| 2020-11-30 | $84.00 | $84.26 | $81.36 | $81.85 | $75.64 | 1,460,424 |
| 2020-11-27 | $86.34 | $86.34 | $83.61 | $83.94 | $77.57 | 289,245 |
| 2020-11-25 | $85.55 | $86.71 | $84.88 | $86.52 | $79.95 | 986,685 |
| 2020-11-24 | $85.01 | $86.21 | $84.76 | $85.78 | $79.27 | 779,597 |
| 2020-11-23 | $83.39 | $84.73 | $83.33 | $84.48 | $78.07 | 662,090 |
| 2020-11-20 | $83.34 | $84.54 | $83.15 | $83.25 | $76.93 | 744,660 |
| 2020-11-19 | $84.95 | $85.01 | $83.25 | $83.55 | $77.21 | 773,715 |
| 2020-11-18 | $87.43 | $88.14 | $84.52 | $84.72 | $78.29 | 1,033,613 |
| 2020-11-17 | $89.60 | $90.14 | $86.72 | $86.78 | $80.19 | 1,153,967 |
| 2020-11-16 | $91.01 | $91.40 | $89.72 | $90.44 | $83.58 | 704,383 |
| 2020-11-13 | $88.33 | $89.98 | $88.26 | $89.46 | $82.67 | 682,205 |
| 2020-11-12 | $89.38 | $89.70 | $86.72 | $87.84 | $81.17 | 889,571 |
| 2020-11-11 | $90.75 | $91.88 | $89.50 | $89.59 | $82.79 | 817,972 |
| 2020-11-10 | $88.26 | $91.06 | $88.05 | $90.90 | $84.00 | 1,191,585 |
| 2020-11-09 | $86.67 | $89.85 | $86.67 | $87.94 | $81.27 | 1,408,596 |
| 2020-11-06 | $84.25 | $85.60 | $83.59 | $83.79 | $77.43 | 926,101 |
| 2020-11-05 | $82.95 | $85.76 | $82.67 | $84.48 | $78.07 | 985,013 |
| 2020-11-04 | $81.18 | $85.02 | $81.18 | $82.20 | $75.96 | 1,135,926 |
| 2020-11-03 | $82.12 | $82.82 | $80.95 | $81.76 | $75.55 | 867,428 |
| 2020-11-02 | $82.08 | $82.86 | $80.19 | $81.07 | $74.92 | 982,233 |
| 2020-10-30 | $82.35 | $83.33 | $80.00 | $81.57 | $75.38 | 1,420,741 |
| 2020-10-29 | $82.21 | $83.99 | $80.97 | $83.26 | $76.17 | 1,147,369 |
| 2020-10-28 | $84.81 | $85.74 | $82.44 | $82.77 | $75.72 | 1,441,137 |
| 2020-10-27 | $86.32 | $87.13 | $85.84 | $85.86 | $78.54 | 921,038 |
| 2020-10-26 | $86.26 | $86.87 | $85.29 | $86.51 | $79.14 | 963,904 |
| 2020-10-23 | $86.67 | $87.05 | $85.73 | $86.73 | $79.34 | 1,161,076 |
| 2020-10-22 | $83.66 | $85.91 | $82.78 | $85.73 | $78.43 | 1,137,519 |
| 2020-10-21 | $82.29 | $84.20 | $81.94 | $83.69 | $76.56 | 1,025,615 |
| 2020-10-20 | $82.27 | $82.65 | $81.58 | $82.33 | $75.32 | 444,954 |
| 2020-10-19 | $81.41 | $82.26 | $81.38 | $81.81 | $74.84 | 762,614 |
| 2020-10-16 | $80.93 | $81.87 | $80.40 | $81.07 | $74.16 | 600,567 |
| 2020-10-15 | $79.55 | $81.48 | $79.44 | $80.88 | $73.99 | 686,004 |
| 2020-10-14 | $80.96 | $81.32 | $80.12 | $80.26 | $73.42 | 783,189 |
| 2020-10-13 | $81.32 | $81.32 | $79.44 | $80.73 | $73.85 | 1,060,837 |
| 2020-10-12 | $81.65 | $82.13 | $81.07 | $81.56 | $74.61 | 732,010 |
| 2020-10-09 | $84.07 | $84.24 | $82.12 | $82.56 | $75.53 | 670,805 |
| 2020-10-08 | $82.88 | $84.11 | $82.85 | $83.54 | $76.42 | 761,988 |
| 2020-10-07 | $81.67 | $83.40 | $81.18 | $82.95 | $75.88 | 1,056,496 |
| 2020-10-06 | $80.01 | $82.54 | $79.39 | $81.12 | $74.21 | 1,251,332 |
| 2020-10-05 | $77.92 | $80.34 | $77.53 | $79.64 | $72.85 | 1,166,296 |
| 2020-10-02 | $74.37 | $78.10 | $74.18 | $77.86 | $71.23 | 1,039,504 |
| 2020-10-01 | $74.97 | $75.86 | $74.35 | $75.32 | $68.90 | 843,651 |
| 2020-09-30 | $74.16 | $75.20 | $73.76 | $74.55 | $68.20 | 1,265,969 |
| 2020-09-29 | $73.82 | $74.65 | $73.38 | $73.45 | $67.19 | 658,992 |
| 2020-09-28 | $74.17 | $74.85 | $73.63 | $73.89 | $67.59 | 781,338 |
| 2020-09-25 | $72.29 | $73.90 | $72.00 | $73.77 | $67.48 | 747,111 |
| 2020-09-24 | $71.00 | $73.04 | $70.40 | $72.76 | $66.56 | 978,589 |
| 2020-09-23 | $71.86 | $72.50 | $70.91 | $70.93 | $64.89 | 675,214 |
| 2020-09-22 | $70.61 | $72.43 | $70.52 | $71.83 | $65.71 | 767,707 |
| 2020-09-21 | $70.00 | $71.56 | $69.29 | $70.81 | $64.78 | 944,086 |
| 2020-09-18 | $71.70 | $72.41 | $70.41 | $70.43 | $64.43 | 1,575,647 |
| 2020-09-17 | $72.05 | $72.49 | $71.32 | $72.16 | $66.01 | 901,403 |
| 2020-09-16 | $72.00 | $73.03 | $71.90 | $72.30 | $66.14 | 805,900 |
| 2020-09-15 | $72.35 | $73.25 | $71.66 | $72.02 | $65.88 | 773,249 |
| 2020-09-14 | $71.10 | $72.57 | $71.03 | $72.09 | $65.95 | 807,477 |
| 2020-09-11 | $71.69 | $71.69 | $70.50 | $70.90 | $64.86 | 514,195 |
| 2020-09-10 | $72.57 | $72.69 | $71.13 | $71.39 | $65.31 | 1,005,475 |
| 2020-09-09 | $72.99 | $74.07 | $72.51 | $72.63 | $66.44 | 570,503 |
| 2020-09-08 | $72.50 | $73.57 | $71.46 | $73.18 | $66.94 | 987,131 |
| 2020-09-04 | $73.12 | $73.39 | $71.43 | $72.40 | $66.23 | 906,746 |
| 2020-09-03 | $74.40 | $74.78 | $72.29 | $72.97 | $66.75 | 839,029 |
| 2020-09-02 | $71.54 | $74.44 | $71.50 | $73.92 | $67.62 | 889,598 |
| 2020-09-01 | $73.00 | $73.06 | $71.27 | $71.54 | $65.44 | 1,026,150 |
| 2020-08-31 | $73.23 | $73.98 | $72.98 | $73.35 | $67.10 | 852,308 |
| 2020-08-28 | $73.59 | $73.92 | $72.73 | $73.48 | $67.22 | 528,753 |
| 2020-08-27 | $73.01 | $73.54 | $72.29 | $73.23 | $66.99 | 602,898 |
| 2020-08-26 | $74.12 | $74.17 | $72.35 | $72.82 | $66.62 | 779,983 |
| 2020-08-25 | $75.33 | $75.33 | $74.05 | $74.47 | $68.12 | 492,565 |
| 2020-08-24 | $74.39 | $75.39 | $73.48 | $75.15 | $68.75 | 655,720 |
| 2020-08-21 | $75.06 | $75.15 | $73.75 | $74.26 | $67.93 | 727,553 |
| 2020-08-20 | $75.75 | $75.88 | $74.72 | $74.97 | $68.58 | 516,077 |
| 2020-08-19 | $76.06 | $76.30 | $75.08 | $76.02 | $69.54 | 945,305 |
| 2020-08-18 | $76.52 | $76.84 | $74.92 | $75.75 | $69.30 | 1,525,697 |
| 2020-08-17 | $77.87 | $78.19 | $76.24 | $76.40 | $69.89 | 1,407,957 |
| 2020-08-14 | $78.48 | $78.72 | $77.75 | $78.00 | $71.35 | 662,138 |
| 2020-08-13 | $80.08 | $80.08 | $77.41 | $78.49 | $71.80 | 1,420,008 |
| 2020-08-12 | $81.16 | $81.42 | $80.31 | $80.43 | $73.58 | 780,575 |
| 2020-08-11 | $82.90 | $83.43 | $80.68 | $80.77 | $73.89 | 1,447,221 |
| 2020-08-10 | $82.61 | $82.93 | $81.95 | $82.58 | $75.54 | 787,246 |
| 2020-08-07 | $80.50 | $82.53 | $80.50 | $82.16 | $75.16 | 968,042 |
| 2020-08-06 | $80.00 | $81.65 | $78.88 | $80.79 | $73.91 | 1,113,010 |
| 2020-08-05 | $81.70 | $81.83 | $79.25 | $79.74 | $72.95 | 1,150,237 |
| 2020-08-04 | $81.54 | $81.86 | $80.71 | $81.59 | $74.64 | 1,320,807 |
| 2020-08-03 | $82.99 | $83.04 | $80.63 | $81.99 | $75.00 | 817,017 |
| 2020-07-31 | $81.12 | $83.28 | $80.59 | $83.08 | $76.00 | 1,542,590 |
| 2020-07-30 | $81.45 | $83.40 | $80.43 | $82.70 | $74.95 | 1,145,271 |
| 2020-07-29 | $81.24 | $82.36 | $80.73 | $82.09 | $74.39 | 833,936 |
| 2020-07-28 | $79.96 | $81.60 | $79.96 | $81.23 | $73.62 | 710,320 |
| 2020-07-27 | $81.30 | $81.33 | $79.07 | $80.28 | $72.75 | 638,657 |
| 2020-07-24 | $82.65 | $83.23 | $81.03 | $81.38 | $73.75 | 849,042 |
| 2020-07-23 | $82.90 | $83.33 | $81.92 | $82.31 | $74.59 | 811,367 |
| 2020-07-22 | $80.45 | $83.09 | $79.86 | $82.98 | $75.20 | 1,020,561 |
| 2020-07-21 | $80.85 | $81.66 | $80.53 | $80.92 | $73.33 | 764,010 |
| 2020-07-20 | $82.32 | $82.52 | $80.61 | $80.78 | $73.21 | 904,039 |
| 2020-07-17 | $81.25 | $82.60 | $81.09 | $82.53 | $74.79 | 641,168 |
| 2020-07-16 | $80.00 | $80.76 | $79.83 | $80.56 | $73.01 | 696,690 |
| 2020-07-15 | $80.73 | $80.90 | $79.40 | $79.88 | $72.39 | 808,066 |
| 2020-07-14 | $78.87 | $79.99 | $78.82 | $79.62 | $72.16 | 837,713 |
| 2020-07-13 | $78.32 | $79.60 | $78.14 | $78.91 | $71.51 | 749,481 |
| 2020-07-10 | $76.08 | $78.40 | $76.08 | $78.26 | $70.92 | 627,656 |
| 2020-07-09 | $76.48 | $76.71 | $75.11 | $76.25 | $69.10 | 698,031 |
| 2020-07-08 | $76.00 | $76.91 | $75.70 | $76.72 | $69.53 | 715,308 |
| 2020-07-07 | $75.88 | $76.69 | $75.53 | $76.00 | $68.88 | 1,347,863 |
| 2020-07-06 | $76.73 | $77.54 | $75.91 | $76.80 | $69.60 | 921,553 |
| 2020-07-02 | $75.89 | $77.11 | $75.51 | $76.03 | $68.90 | 1,001,121 |
| 2020-07-01 | $73.52 | $75.72 | $73.43 | $75.39 | $68.32 | 1,026,856 |
| 2020-06-30 | $72.85 | $73.58 | $72.33 | $73.29 | $66.42 | 1,229,956 |
| 2020-06-29 | $71.81 | $72.96 | $70.88 | $72.96 | $66.12 | 775,070 |
| 2020-06-26 | $71.20 | $72.22 | $69.96 | $71.05 | $64.39 | 1,302,787 |
| 2020-06-25 | $71.35 | $71.42 | $70.35 | $71.36 | $64.67 | 1,313,799 |
| 2020-06-24 | $71.53 | $72.33 | $70.98 | $71.62 | $64.91 | 1,235,287 |
| 2020-06-23 | $73.91 | $74.08 | $71.95 | $72.24 | $65.47 | 861,805 |
| 2020-06-22 | $73.59 | $74.47 | $72.82 | $73.28 | $66.41 | 1,146,139 |
| 2020-06-19 | $77.55 | $77.76 | $73.43 | $73.50 | $66.61 | 2,749,350 |
| 2020-06-18 | $76.29 | $77.52 | $76.02 | $76.65 | $69.46 | 1,279,822 |
| 2020-06-17 | $77.68 | $77.70 | $75.83 | $76.25 | $69.10 | 1,204,838 |
| 2020-06-16 | $79.04 | $79.69 | $76.82 | $77.23 | $69.99 | 1,114,658 |
| 2020-06-15 | $75.44 | $77.60 | $74.44 | $77.09 | $69.86 | 1,112,232 |
| 2020-06-12 | $76.54 | $76.54 | $74.57 | $75.60 | $68.51 | 1,437,635 |
| 2020-06-11 | $76.47 | $77.00 | $73.97 | $74.70 | $67.70 | 1,828,861 |
| 2020-06-10 | $79.90 | $80.38 | $77.82 | $78.13 | $70.81 | 1,321,059 |
| 2020-06-09 | $81.14 | $81.14 | $78.03 | $80.11 | $72.60 | 972,163 |
| 2020-06-08 | $79.60 | $82.29 | $79.35 | $82.04 | $74.35 | 1,445,658 |
| 2020-06-05 | $79.22 | $81.07 | $79.22 | $79.38 | $71.94 | 778,389 |
| 2020-06-04 | $78.58 | $78.58 | $76.79 | $77.83 | $70.53 | 879,523 |
| 2020-06-03 | $79.11 | $80.14 | $78.88 | $78.97 | $71.57 | 718,911 |
| 2020-06-02 | $78.11 | $78.76 | $77.65 | $78.16 | $70.83 | 1,035,720 |
| 2020-06-01 | $77.90 | $78.14 | $76.69 | $77.58 | $70.31 | 1,245,440 |
| 2020-05-29 | $76.42 | $78.67 | $75.56 | $77.90 | $70.60 | 4,708,486 |
| 2020-05-28 | $76.85 | $77.40 | $75.64 | $76.85 | $69.65 | 1,264,029 |
| 2020-05-27 | $75.63 | $75.85 | $73.79 | $75.50 | $68.42 | 1,433,462 |
| 2020-05-26 | $74.38 | $75.40 | $73.76 | $74.34 | $67.37 | 1,085,333 |
| 2020-05-22 | $72.20 | $72.74 | $71.50 | $72.66 | $65.85 | 825,208 |
| 2020-05-21 | $72.61 | $73.32 | $72.15 | $72.28 | $65.50 | 941,195 |
| 2020-05-20 | $72.92 | $73.00 | $71.77 | $72.77 | $65.95 | 1,446,351 |
| 2020-05-19 | $74.63 | $74.63 | $72.56 | $72.59 | $65.79 | 646,078 |
| 2020-05-18 | $73.69 | $75.50 | $73.37 | $74.86 | $67.84 | 940,628 |
| 2020-05-15 | $71.23 | $71.76 | $69.56 | $71.42 | $64.73 | 2,709,431 |
| 2020-05-14 | $71.59 | $72.70 | $70.11 | $72.02 | $65.27 | 1,554,856 |
| 2020-05-13 | $71.96 | $72.66 | $70.91 | $72.46 | $65.67 | 1,373,636 |
| 2020-05-12 | $74.50 | $74.65 | $72.30 | $72.48 | $65.69 | 1,271,544 |
| 2020-05-11 | $73.00 | $73.91 | $71.93 | $73.65 | $66.75 | 1,189,830 |
| 2020-05-08 | $74.32 | $74.97 | $72.63 | $73.87 | $66.95 | 1,268,379 |
| 2020-05-07 | $72.94 | $73.87 | $71.62 | $71.76 | $65.03 | 1,585,461 |
| 2020-05-06 | $74.97 | $74.98 | $71.70 | $72.01 | $65.26 | 868,418 |
| 2020-05-05 | $74.04 | $75.74 | $73.78 | $74.64 | $67.64 | 1,037,320 |
| 2020-05-04 | $74.00 | $74.23 | $72.75 | $73.65 | $66.75 | 834,385 |
| 2020-05-01 | $75.48 | $75.48 | $72.99 | $74.12 | $67.17 | 1,479,753 |
| 2020-04-30 | $77.78 | $77.97 | $75.50 | $76.99 | $69.04 | 1,381,421 |
| 2020-04-29 | $81.50 | $81.52 | $78.25 | $78.55 | $70.44 | 1,226,161 |
| 2020-04-28 | $80.87 | $80.87 | $79.13 | $79.99 | $71.73 | 1,197,564 |
| 2020-04-27 | $77.95 | $79.57 | $77.55 | $78.76 | $70.63 | 740,815 |
| 2020-04-24 | $76.25 | $77.40 | $75.03 | $77.14 | $69.18 | 1,026,792 |
| 2020-04-23 | $77.64 | $78.18 | $75.69 | $75.82 | $67.99 | 660,385 |
| 2020-04-22 | $76.78 | $78.21 | $75.66 | $77.58 | $69.57 | 671,638 |
| 2020-04-21 | $75.15 | $76.10 | $74.13 | $75.61 | $67.81 | 686,989 |
| 2020-04-20 | $79.65 | $79.86 | $76.14 | $76.60 | $68.69 | 649,436 |
| 2020-04-17 | $80.59 | $81.92 | $78.69 | $79.91 | $71.66 | 1,505,261 |
| 2020-04-16 | $79.88 | $80.56 | $78.01 | $79.01 | $70.86 | 971,409 |
| 2020-04-15 | $79.01 | $80.63 | $78.38 | $79.66 | $71.44 | 902,186 |
| 2020-04-14 | $81.03 | $82.02 | $79.93 | $81.83 | $73.38 | 1,198,775 |
| 2020-04-13 | $81.10 | $81.56 | $78.09 | $79.61 | $71.39 | 818,466 |
| 2020-04-09 | $80.29 | $84.69 | $79.72 | $82.23 | $73.74 | 1,634,571 |
| 2020-04-08 | $73.68 | $79.92 | $73.40 | $78.87 | $70.73 | 1,165,293 |
| 2020-04-07 | $77.15 | $77.31 | $72.78 | $73.60 | $66.00 | 1,010,649 |
| 2020-04-06 | $71.72 | $76.50 | $70.67 | $74.33 | $66.66 | 1,194,554 |
| 2020-04-03 | $70.93 | $72.11 | $67.29 | $68.19 | $61.15 | 1,152,603 |
| 2020-04-02 | $69.83 | $74.52 | $69.83 | $71.77 | $64.36 | 993,337 |
| 2020-04-01 | $72.56 | $74.13 | $69.22 | $70.84 | $63.53 | 896,513 |
| 2020-03-31 | $77.34 | $78.95 | $75.51 | $75.79 | $67.97 | 1,029,789 |
| 2020-03-30 | $78.44 | $80.21 | $76.63 | $78.36 | $70.27 | 902,577 |
| 2020-03-27 | $76.26 | $79.93 | $75.13 | $77.63 | $69.62 | 1,084,023 |
| 2020-03-26 | $72.86 | $80.31 | $72.32 | $79.34 | $71.15 | 1,217,528 |
| 2020-03-25 | $70.81 | $75.88 | $67.75 | $72.66 | $65.16 | 1,112,863 |
| 2020-03-24 | $65.70 | $71.75 | $65.08 | $71.04 | $63.71 | 1,116,696 |
| 2020-03-23 | $64.01 | $66.45 | $61.22 | $62.91 | $56.42 | 1,408,133 |
| 2020-03-20 | $69.25 | $72.11 | $65.27 | $65.55 | $58.78 | 1,976,168 |
| 2020-03-19 | $65.26 | $72.17 | $61.73 | $68.36 | $61.30 | 1,860,865 |
| 2020-03-18 | $70.51 | $70.83 | $60.05 | $65.57 | $58.80 | 2,780,732 |
| 2020-03-17 | $69.97 | $74.98 | $67.27 | $74.83 | $67.11 | 1,861,789 |
| 2020-03-16 | $75.50 | $78.26 | $67.61 | $68.11 | $61.08 | 1,342,725 |
| 2020-03-13 | $83.83 | $84.38 | $76.88 | $81.57 | $73.15 | 1,233,380 |
| 2020-03-12 | $81.51 | $83.44 | $77.83 | $80.10 | $71.83 | 2,171,880 |
| 2020-03-11 | $94.11 | $94.14 | $88.15 | $89.55 | $80.31 | 1,454,247 |
| 2020-03-10 | $96.39 | $98.29 | $92.31 | $96.19 | $86.26 | 997,232 |
| 2020-03-09 | $95.79 | $97.95 | $93.11 | $95.37 | $85.53 | 1,250,970 |
| 2020-03-06 | $96.88 | $99.71 | $95.35 | $99.31 | $89.06 | 1,995,707 |
| 2020-03-05 | $98.39 | $100.34 | $98.05 | $99.67 | $89.38 | 988,961 |
| 2020-03-04 | $95.68 | $100.73 | $95.68 | $100.26 | $89.91 | 1,217,490 |
| 2020-03-03 | $94.69 | $97.53 | $94.10 | $94.49 | $84.74 | 1,527,005 |
| 2020-03-02 | $90.00 | $94.99 | $89.59 | $94.91 | $85.11 | 1,534,462 |
| 2020-02-28 | $91.38 | $91.91 | $88.60 | $89.49 | $80.25 | 1,847,867 |
| 2020-02-27 | $96.78 | $97.62 | $93.54 | $93.61 | $83.95 | 1,451,857 |
| 2020-02-26 | $98.76 | $99.30 | $97.16 | $97.20 | $87.17 | 978,438 |
| 2020-02-25 | $100.94 | $101.33 | $98.34 | $98.40 | $88.24 | 974,970 |
| 2020-02-24 | $103.31 | $103.31 | $100.94 | $100.94 | $90.52 | 1,312,558 |
| 2020-02-21 | $100.71 | $105.51 | $100.38 | $103.60 | $92.91 | 2,333,689 |
| 2020-02-20 | $101.16 | $101.74 | $101.02 | $101.09 | $90.66 | 1,309,365 |
| 2020-02-19 | $101.66 | $101.98 | $101.12 | $101.54 | $91.06 | 894,733 |
| 2020-02-18 | $100.72 | $102.17 | $100.45 | $101.81 | $91.30 | 1,066,945 |
| 2020-02-14 | $100.40 | $100.74 | $99.88 | $100.43 | $90.06 | 714,985 |
| 2020-02-13 | $98.76 | $100.22 | $98.71 | $100.22 | $89.88 | 685,061 |
| 2020-02-12 | $98.32 | $98.83 | $98.07 | $98.65 | $88.47 | 649,270 |
| 2020-02-11 | $98.68 | $99.33 | $98.45 | $98.61 | $88.43 | 689,573 |
| 2020-02-10 | $98.24 | $98.88 | $97.87 | $98.81 | $88.61 | 649,042 |
| 2020-02-07 | $98.36 | $98.49 | $97.84 | $98.06 | $87.94 | 1,000,869 |
| 2020-02-06 | $98.21 | $98.55 | $97.84 | $97.99 | $87.88 | 984,523 |
| 2020-02-05 | $97.39 | $98.23 | $97.00 | $98.17 | $88.04 | 751,837 |
| 2020-02-04 | $98.05 | $98.58 | $97.62 | $97.62 | $87.54 | 1,090,628 |
| 2020-02-03 | $97.93 | $98.59 | $97.49 | $98.24 | $88.10 | 776,460 |
| 2020-01-31 | $98.05 | $98.64 | $97.46 | $97.69 | $87.61 | 2,172,599 |
| 2020-01-30 | $97.71 | $98.81 | $97.37 | $98.78 | $87.88 | 743,983 |
| 2020-01-29 | $96.99 | $98.10 | $96.90 | $98.05 | $87.23 | 816,274 |
| 2020-01-28 | $97.86 | $98.36 | $97.05 | $97.05 | $86.34 | 840,075 |
| 2020-01-27 | $97.28 | $98.06 | $96.97 | $97.67 | $86.89 | 1,228,350 |
| 2020-01-24 | $95.60 | $97.20 | $95.57 | $97.12 | $86.40 | 763,107 |
| 2020-01-23 | $94.57 | $95.93 | $94.49 | $95.84 | $85.27 | 701,139 |
| 2020-01-22 | $94.72 | $95.21 | $94.48 | $94.56 | $84.13 | 761,523 |
| 2020-01-21 | $93.67 | $94.59 | $93.23 | $94.38 | $83.97 | 700,621 |
| 2020-01-17 | $93.33 | $93.75 | $92.52 | $93.34 | $83.04 | 935,066 |
| 2020-01-16 | $92.86 | $93.46 | $92.77 | $93.24 | $82.95 | 1,204,233 |
| 2020-01-15 | $92.20 | $92.92 | $92.09 | $92.64 | $82.42 | 1,034,128 |
| 2020-01-14 | $91.16 | $92.04 | $91.01 | $92.04 | $81.88 | 758,269 |
| 2020-01-13 | $90.53 | $91.91 | $90.44 | $91.23 | $81.16 | 1,074,917 |
| 2020-01-10 | $89.94 | $90.60 | $89.88 | $90.56 | $80.57 | 808,525 |
| 2020-01-09 | $88.51 | $89.91 | $88.33 | $89.89 | $79.97 | 779,272 |
| 2020-01-08 | $88.81 | $89.09 | $88.47 | $88.51 | $78.74 | 797,170 |
| 2020-01-07 | $88.39 | $88.72 | $88.10 | $88.68 | $78.90 | 931,276 |
| 2020-01-06 | $89.09 | $89.40 | $88.80 | $88.90 | $79.09 | 908,833 |
| 2020-01-03 | $88.55 | $89.27 | $88.49 | $88.99 | $79.17 | 1,058,507 |
| 2020-01-02 | $90.13 | $90.25 | $88.40 | $88.71 | $78.92 | 744,125 |
| 2019-12-31 | $89.33 | $89.98 | $89.28 | $89.93 | $80.01 | 882,473 |
| 2019-12-30 | $88.63 | $89.26 | $88.61 | $89.25 | $79.40 | 553,228 |
| 2019-12-27 | $89.10 | $89.20 | $88.68 | $88.85 | $79.05 | 598,454 |
| 2019-12-26 | $88.93 | $89.35 | $88.56 | $88.95 | $79.14 | 484,326 |
| 2019-12-24 | $89.09 | $89.27 | $88.59 | $88.86 | $79.06 | 242,008 |
| 2019-12-23 | $90.34 | $90.34 | $88.74 | $88.98 | $79.16 | 744,987 |
| 2019-12-20 | $89.50 | $90.68 | $89.31 | $90.19 | $80.24 | 2,606,540 |
| 2019-12-19 | $88.57 | $89.26 | $88.25 | $89.25 | $79.40 | 1,342,139 |
| 2019-12-18 | $87.85 | $88.67 | $87.16 | $88.57 | $78.80 | 785,133 |
| 2019-12-17 | $87.66 | $88.20 | $87.26 | $87.60 | $77.93 | 856,273 |
| 2019-12-16 | $86.20 | $87.62 | $85.96 | $87.60 | $77.93 | 1,697,853 |
| 2019-12-13 | $85.66 | $86.34 | $85.27 | $86.14 | $76.64 | 712,349 |
| 2019-12-12 | $85.39 | $86.37 | $85.21 | $85.74 | $76.28 | 1,270,500 |
| 2019-12-11 | $85.37 | $85.91 | $84.88 | $85.44 | $76.01 | 693,884 |
| 2019-12-10 | $85.55 | $85.79 | $85.10 | $85.21 | $75.81 | 769,480 |
| 2019-12-09 | $86.37 | $86.38 | $85.32 | $85.55 | $76.11 | 625,013 |
| 2019-12-06 | $86.49 | $86.91 | $86.12 | $86.20 | $76.69 | 934,800 |
| 2019-12-05 | $86.79 | $86.85 | $86.23 | $86.59 | $77.04 | 1,244,816 |
| 2019-12-04 | $85.99 | $87.17 | $85.89 | $86.94 | $77.35 | 853,404 |
| 2019-12-03 | $85.45 | $86.35 | $85.34 | $86.08 | $76.58 | 983,218 |
| 2019-12-02 | $87.07 | $87.22 | $85.70 | $85.75 | $76.29 | 806,973 |
| 2019-11-29 | $87.70 | $88.14 | $87.35 | $87.39 | $77.75 | 407,406 |
| 2019-11-27 | $87.59 | $87.83 | $87.08 | $87.39 | $77.75 | 677,705 |
| 2019-11-26 | $86.57 | $87.73 | $86.41 | $87.50 | $77.85 | 2,156,616 |
| 2019-11-25 | $87.26 | $87.67 | $86.57 | $86.60 | $77.05 | 817,494 |
| 2019-11-22 | $87.57 | $87.57 | $86.73 | $87.20 | $77.58 | 426,951 |
| 2019-11-21 | $87.20 | $87.67 | $86.63 | $87.27 | $77.64 | 836,538 |
| 2019-11-20 | $87.12 | $87.55 | $86.63 | $87.28 | $77.65 | 846,485 |
| 2019-11-19 | $86.54 | $87.09 | $86.25 | $86.75 | $77.18 | 1,115,046 |
| 2019-11-18 | $87.68 | $88.59 | $86.66 | $86.80 | $77.22 | 958,738 |
| 2019-11-15 | $86.99 | $87.63 | $86.80 | $87.61 | $77.94 | 1,038,748 |
| 2019-11-14 | $86.13 | $87.06 | $85.97 | $86.99 | $77.39 | 1,071,114 |
| 2019-11-13 | $85.86 | $86.73 | $85.41 | $85.94 | $76.46 | 1,307,137 |
| 2019-11-12 | $85.02 | $85.64 | $84.26 | $85.61 | $76.16 | 1,491,920 |
| 2019-11-11 | $86.36 | $86.61 | $85.00 | $85.13 | $75.74 | 972,239 |
| 2019-11-08 | $87.18 | $87.56 | $86.08 | $86.39 | $76.86 | 1,451,727 |
| 2019-11-07 | $87.00 | $89.01 | $85.51 | $87.82 | $78.13 | 2,761,213 |
| 2019-11-06 | $90.98 | $91.91 | $90.98 | $91.17 | $81.11 | 1,374,496 |
| 2019-11-05 | $91.28 | $91.85 | $90.71 | $90.78 | $80.76 | 1,355,944 |
| 2019-11-04 | $93.39 | $93.39 | $91.37 | $91.72 | $81.60 | 780,518 |
| 2019-11-01 | $93.31 | $93.88 | $93.06 | $93.49 | $83.17 | 1,231,237 |
| 2019-10-31 | $94.16 | $94.42 | $93.30 | $94.12 | $83.04 | 867,480 |
| 2019-10-30 | $93.11 | $94.21 | $93.11 | $93.84 | $82.79 | 558,452 |
| 2019-10-29 | $92.16 | $93.27 | $92.11 | $93.08 | $82.12 | 633,931 |
| 2019-10-28 | $93.75 | $94.03 | $92.06 | $92.23 | $81.37 | 679,464 |
| 2019-10-25 | $95.06 | $95.10 | $93.88 | $94.20 | $83.11 | 571,078 |
| 2019-10-24 | $94.56 | $95.68 | $94.26 | $95.09 | $83.90 | 959,561 |
| 2019-10-23 | $94.79 | $94.92 | $93.89 | $94.15 | $83.07 | 795,580 |
| 2019-10-22 | $94.32 | $94.68 | $94.05 | $94.53 | $83.40 | 542,504 |
| 2019-10-21 | $93.50 | $94.11 | $93.39 | $93.99 | $82.93 | 502,909 |
| 2019-10-18 | $93.70 | $94.17 | $93.10 | $93.91 | $82.85 | 494,714 |
| 2019-10-17 | $93.79 | $94.10 | $93.43 | $93.69 | $82.66 | 648,513 |
| 2019-10-16 | $93.61 | $94.18 | $93.19 | $93.83 | $82.78 | 908,693 |
| 2019-10-15 | $94.55 | $94.82 | $93.56 | $93.66 | $82.63 | 514,194 |
| 2019-10-14 | $95.59 | $95.81 | $94.25 | $94.53 | $83.40 | 607,934 |
| 2019-10-11 | $95.16 | $95.91 | $94.43 | $95.46 | $84.22 | 1,311,768 |
| 2019-10-10 | $95.13 | $95.84 | $94.40 | $95.37 | $84.14 | 516,735 |
| 2019-10-09 | $95.58 | $95.90 | $94.86 | $95.41 | $84.18 | 655,942 |
| 2019-10-08 | $97.38 | $97.38 | $95.48 | $95.58 | $84.33 | 846,449 |
| 2019-10-07 | $97.25 | $97.52 | $96.65 | $97.44 | $85.97 | 734,583 |
| 2019-10-04 | $95.79 | $97.41 | $95.79 | $97.23 | $85.78 | 765,742 |
| 2019-10-03 | $95.80 | $96.10 | $95.24 | $95.73 | $84.46 | 738,783 |
| 2019-10-02 | $97.24 | $97.45 | $95.57 | $95.59 | $84.34 | 765,271 |
| 2019-10-01 | $96.81 | $97.40 | $96.31 | $97.31 | $85.85 | 669,118 |
| 2019-09-30 | $97.44 | $98.00 | $96.95 | $97.07 | $85.64 | 744,511 |
| 2019-09-27 | $97.54 | $97.85 | $96.77 | $97.41 | $85.94 | 491,292 |
| 2019-09-26 | $98.01 | $98.37 | $97.49 | $97.67 | $86.17 | 756,733 |
| 2019-09-25 | $97.63 | $97.92 | $97.12 | $97.78 | $86.27 | 840,362 |
| 2019-09-24 | $97.63 | $98.58 | $97.24 | $97.87 | $86.35 | 846,342 |
| 2019-09-23 | $97.32 | $98.16 | $97.05 | $97.39 | $85.93 | 1,239,374 |
| 2019-09-20 | $97.19 | $97.47 | $96.48 | $97.17 | $85.73 | 1,299,617 |
| 2019-09-19 | $96.39 | $96.54 | $95.85 | $96.26 | $84.93 | 754,988 |
| 2019-09-18 | $94.85 | $95.93 | $94.07 | $95.88 | $84.59 | 852,293 |
| 2019-09-17 | $93.83 | $94.63 | $93.83 | $94.36 | $83.25 | 927,536 |
| 2019-09-16 | $93.43 | $93.76 | $92.77 | $93.49 | $82.48 | 742,342 |
| 2019-09-13 | $92.93 | $94.00 | $92.54 | $93.08 | $82.12 | 1,052,729 |
| 2019-09-12 | $93.90 | $94.17 | $92.77 | $93.28 | $82.30 | 841,512 |
| 2019-09-11 | $91.88 | $93.25 | $91.61 | $93.15 | $82.18 | 779,492 |
| 2019-09-10 | $92.40 | $92.41 | $91.18 | $91.99 | $81.16 | 787,987 |
| 2019-09-09 | $93.55 | $93.67 | $91.89 | $92.45 | $81.57 | 946,402 |
| 2019-09-06 | $94.49 | $94.93 | $93.30 | $93.81 | $82.77 | 1,225,918 |
| 2019-09-05 | $95.42 | $95.53 | $94.11 | $94.31 | $83.21 | 974,958 |
| 2019-09-04 | $95.88 | $96.08 | $95.15 | $95.92 | $84.63 | 1,358,930 |
| 2019-09-03 | $95.25 | $95.67 | $94.91 | $95.58 | $84.33 | 1,683,052 |
| 2019-08-30 | $95.64 | $95.79 | $94.99 | $95.31 | $84.09 | 1,111,389 |
| 2019-08-29 | $95.23 | $95.36 | $94.58 | $95.28 | $84.06 | 695,517 |
| 2019-08-28 | $94.52 | $94.95 | $94.03 | $94.75 | $83.60 | 728,418 |
| 2019-08-27 | $95.47 | $95.55 | $94.48 | $94.50 | $83.38 | 1,186,714 |
| 2019-08-26 | $94.19 | $95.00 | $94.02 | $94.99 | $83.81 | 818,038 |
| 2019-08-23 | $95.14 | $95.41 | $93.61 | $94.14 | $83.06 | 1,225,205 |
| 2019-08-22 | $95.53 | $95.66 | $94.23 | $94.89 | $83.72 | 1,224,038 |
| 2019-08-21 | $94.46 | $95.74 | $94.44 | $95.73 | $84.46 | 714,533 |
| 2019-08-20 | $95.34 | $95.56 | $94.43 | $94.77 | $83.61 | 969,374 |
| 2019-08-19 | $94.17 | $95.32 | $93.75 | $94.96 | $83.78 | 1,188,161 |
| 2019-08-16 | $93.84 | $94.63 | $93.25 | $94.12 | $83.04 | 1,365,043 |
| 2019-08-15 | $91.75 | $94.01 | $91.75 | $93.78 | $82.74 | 839,203 |
| 2019-08-14 | $93.27 | $93.47 | $91.49 | $91.80 | $80.99 | 979,303 |
| 2019-08-13 | $91.50 | $93.08 | $90.96 | $92.97 | $82.03 | 1,381,975 |
| 2019-08-12 | $92.84 | $92.84 | $91.07 | $91.84 | $81.03 | 1,284,435 |
| 2019-08-09 | $91.36 | $92.93 | $91.36 | $92.44 | $81.56 | 1,294,488 |
| 2019-08-08 | $91.21 | $94.42 | $91.16 | $92.78 | $81.86 | 1,546,521 |
| 2019-08-07 | $93.23 | $93.72 | $91.65 | $93.01 | $82.06 | 863,116 |
| 2019-08-06 | $91.46 | $93.32 | $90.48 | $93.02 | $82.07 | 1,015,066 |
| 2019-08-05 | $92.71 | $93.62 | $91.09 | $91.55 | $80.77 | 1,289,177 |
| 2019-08-02 | $92.02 | $93.17 | $91.91 | $92.49 | $81.60 | 1,168,131 |
| 2019-08-01 | $91.04 | $92.68 | $90.65 | $91.97 | $81.14 | 880,999 |
| 2019-07-31 | $91.35 | $92.36 | $90.84 | $91.22 | $80.48 | 1,092,889 |
| 2019-07-30 | $93.55 | $93.71 | $91.43 | $91.93 | $80.46 | 1,418,065 |
| 2019-07-29 | $92.41 | $93.17 | $91.78 | $93.12 | $81.50 | 884,809 |
| 2019-07-26 | $91.25 | $92.10 | $90.81 | $92.02 | $80.54 | 708,386 |
| 2019-07-25 | $91.45 | $91.91 | $90.53 | $91.06 | $79.70 | 1,225,223 |
| 2019-07-24 | $93.26 | $93.31 | $91.28 | $91.80 | $80.34 | 1,272,034 |
| 2019-07-23 | $93.23 | $93.35 | $92.42 | $92.84 | $81.25 | 1,082,047 |
| 2019-07-22 | $93.80 | $94.08 | $92.65 | $93.36 | $81.71 | 766,417 |
| 2019-07-19 | $94.93 | $95.39 | $93.49 | $93.59 | $81.91 | 854,415 |
| 2019-07-18 | $94.30 | $95.24 | $93.32 | $95.15 | $83.28 | 918,052 |
| 2019-07-17 | $93.84 | $94.37 | $93.61 | $94.05 | $82.31 | 671,519 |
| 2019-07-16 | $93.50 | $93.92 | $92.64 | $93.30 | $81.66 | 965,200 |
| 2019-07-15 | $93.67 | $94.43 | $93.16 | $93.77 | $82.07 | 775,323 |
| 2019-07-12 | $94.63 | $94.65 | $93.27 | $93.51 | $81.84 | 958,712 |
| 2019-07-11 | $95.34 | $95.76 | $94.07 | $94.71 | $82.89 | 1,029,983 |
| 2019-07-10 | $96.06 | $96.45 | $95.36 | $95.46 | $83.55 | 453,175 |
| 2019-07-09 | $95.12 | $95.64 | $94.78 | $95.52 | $83.60 | 809,606 |
| 2019-07-08 | $95.45 | $95.88 | $94.55 | $95.36 | $83.46 | 808,651 |
| 2019-07-05 | $94.70 | $95.62 | $93.91 | $95.29 | $83.40 | 810,866 |
| 2019-07-03 | $95.19 | $96.25 | $95.19 | $95.63 | $83.70 | 344,650 |
| 2019-07-02 | $94.09 | $95.08 | $94.05 | $94.99 | $83.14 | 644,530 |
| 2019-07-01 | $94.09 | $94.34 | $92.92 | $93.92 | $82.20 | 664,855 |
| 2019-06-28 | $93.70 | $94.82 | $93.45 | $94.09 | $82.35 | 1,304,397 |
| 2019-06-27 | $94.91 | $95.52 | $93.48 | $93.74 | $82.04 | 914,433 |
| 2019-06-26 | $96.49 | $96.81 | $94.48 | $94.48 | $82.69 | 1,250,787 |
| 2019-06-25 | $97.17 | $97.36 | $96.35 | $96.64 | $84.58 | 1,320,847 |
| 2019-06-24 | $97.90 | $98.14 | $96.77 | $96.98 | $84.88 | 2,065,201 |
| 2019-06-21 | $98.13 | $98.22 | $96.87 | $97.62 | $85.44 | 2,253,154 |
| 2019-06-20 | $98.33 | $98.94 | $97.39 | $98.56 | $86.26 | 974,736 |
| 2019-06-19 | $96.71 | $98.25 | $96.71 | $97.94 | $85.72 | 727,246 |
| 2019-06-18 | $97.64 | $97.64 | $96.21 | $96.83 | $84.75 | 901,178 |
| 2019-06-17 | $97.60 | $98.03 | $96.50 | $97.02 | $84.91 | 485,728 |
| 2019-06-14 | $96.65 | $97.75 | $96.65 | $97.48 | $85.31 | 709,962 |
| 2019-06-13 | $96.45 | $97.11 | $96.13 | $96.67 | $84.61 | 1,428,830 |
| 2019-06-12 | $95.43 | $96.86 | $95.18 | $96.49 | $84.45 | 1,195,829 |
| 2019-06-11 | $97.16 | $97.54 | $95.65 | $96.39 | $84.36 | 979,397 |
| 2019-06-10 | $97.16 | $97.65 | $96.72 | $97.27 | $85.13 | 550,648 |
| 2019-06-07 | $99.27 | $99.81 | $97.68 | $97.68 | $85.49 | 782,020 |
| 2019-06-06 | $97.85 | $99.08 | $97.63 | $98.76 | $86.44 | 882,218 |
| 2019-06-05 | $95.81 | $97.93 | $95.30 | $97.79 | $85.59 | 1,375,133 |
| 2019-06-04 | $95.53 | $95.53 | $93.35 | $95.24 | $83.35 | 730,713 |
| 2019-06-03 | $94.31 | $95.40 | $93.89 | $95.40 | $83.49 | 816,551 |
| 2019-05-31 | $93.20 | $94.07 | $92.95 | $93.91 | $82.19 | 1,268,740 |
| 2019-05-30 | $93.99 | $94.36 | $92.83 | $93.00 | $81.39 | 866,451 |
| 2019-05-29 | $95.73 | $95.92 | $93.89 | $93.91 | $82.19 | 924,219 |
| 2019-05-28 | $96.89 | $96.89 | $94.97 | $95.40 | $83.49 | 1,101,305 |
| 2019-05-24 | $97.34 | $97.92 | $96.52 | $96.67 | $84.61 | 568,244 |
| 2019-05-23 | $96.57 | $97.37 | $96.54 | $97.32 | $85.17 | 740,368 |
| 2019-05-22 | $96.34 | $96.62 | $95.72 | $96.43 | $84.40 | 970,991 |
| 2019-05-21 | $96.67 | $97.21 | $95.98 | $96.04 | $84.05 | 709,773 |
| 2019-05-20 | $96.40 | $96.94 | $96.04 | $96.59 | $84.54 | 658,444 |
| 2019-05-17 | $95.38 | $96.67 | $95.23 | $96.06 | $84.07 | 722,380 |
| 2019-05-16 | $95.00 | $96.10 | $94.75 | $95.82 | $83.86 | 554,812 |
| 2019-05-15 | $95.30 | $95.72 | $94.68 | $95.19 | $83.31 | 613,374 |
| 2019-05-14 | $96.21 | $96.52 | $94.78 | $94.98 | $83.13 | 923,974 |
| 2019-05-13 | $94.61 | $96.48 | $94.58 | $96.31 | $84.29 | 983,713 |
| 2019-05-10 | $92.70 | $94.72 | $92.46 | $94.72 | $82.90 | 574,243 |
| 2019-05-09 | $92.41 | $93.12 | $92.05 | $92.57 | $81.02 | 638,724 |
| 2019-05-08 | $93.08 | $93.08 | $91.95 | $92.18 | $80.68 | 728,420 |
| 2019-05-07 | $93.47 | $94.11 | $92.93 | $93.35 | $81.70 | 742,231 |
| 2019-05-06 | $94.39 | $94.46 | $93.35 | $93.47 | $81.81 | 798,836 |
| 2019-05-03 | $93.20 | $94.30 | $93.20 | $94.12 | $82.37 | 670,902 |
| 2019-05-02 | $93.76 | $94.19 | $92.52 | $93.07 | $81.46 | 1,492,162 |
| 2019-05-01 | $94.56 | $95.89 | $93.86 | $94.08 | $82.34 | 1,486,549 |
| 2019-04-30 | $93.41 | $95.28 | $93.25 | $95.27 | $83.38 | 1,063,020 |
| 2019-04-29 | $94.96 | $94.98 | $93.78 | $94.37 | $81.96 | 772,416 |
| 2019-04-26 | $96.27 | $96.31 | $94.97 | $95.09 | $82.58 | 946,685 |
| 2019-04-25 | $94.41 | $95.70 | $94.31 | $95.14 | $82.63 | 673,246 |
| 2019-04-24 | $94.94 | $95.80 | $94.05 | $94.80 | $82.33 | 1,046,724 |
| 2019-04-23 | $93.86 | $94.62 | $93.52 | $94.50 | $82.07 | 916,302 |
| 2019-04-22 | $94.10 | $94.21 | $93.19 | $93.58 | $81.27 | 802,382 |
| 2019-04-18 | $94.48 | $94.80 | $93.90 | $94.07 | $81.70 | 914,802 |
| 2019-04-17 | $94.20 | $94.87 | $93.73 | $94.36 | $81.95 | 685,967 |
| 2019-04-16 | $95.67 | $95.98 | $94.09 | $94.22 | $81.83 | 880,609 |
| 2019-04-15 | $95.89 | $96.33 | $95.58 | $95.82 | $83.22 | 751,693 |
| 2019-04-12 | $94.92 | $95.57 | $94.30 | $95.31 | $82.78 | 842,509 |
| 2019-04-11 | $94.20 | $95.32 | $93.73 | $95.26 | $82.73 | 846,211 |
| 2019-04-10 | $94.63 | $95.35 | $93.97 | $94.12 | $81.74 | 711,944 |
| 2019-04-09 | $94.13 | $94.36 | $93.79 | $94.28 | $81.88 | 697,810 |
| 2019-04-08 | $94.58 | $94.69 | $93.62 | $93.89 | $81.54 | 669,870 |
| 2019-04-05 | $93.74 | $94.71 | $93.35 | $94.64 | $82.19 | 586,448 |
| 2019-04-04 | $94.60 | $94.60 | $93.14 | $93.66 | $81.34 | 694,774 |
| 2019-04-03 | $94.43 | $94.64 | $93.58 | $94.12 | $81.74 | 854,426 |
| 2019-04-02 | $95.09 | $95.21 | $94.39 | $94.53 | $82.10 | 1,107,339 |
| 2019-04-01 | $95.41 | $95.41 | $93.91 | $94.88 | $82.40 | 1,067,042 |
| 2019-03-29 | $95.06 | $95.65 | $94.74 | $95.58 | $83.01 | 1,288,811 |
| 2019-03-28 | $96.55 | $96.79 | $94.40 | $95.08 | $82.58 | 1,722,019 |
| 2019-03-27 | $97.10 | $97.25 | $95.91 | $96.45 | $83.77 | 748,632 |
| 2019-03-26 | $96.37 | $97.04 | $96.28 | $96.84 | $84.10 | 620,298 |
| 2019-03-25 | $96.92 | $97.02 | $96.30 | $96.47 | $83.78 | 928,307 |
| 2019-03-22 | $96.25 | $97.27 | $95.64 | $96.72 | $84.00 | 832,131 |
| 2019-03-21 | $94.78 | $96.06 | $94.49 | $95.83 | $83.23 | 562,926 |
| 2019-03-20 | $94.65 | $95.56 | $94.34 | $94.73 | $82.27 | 656,008 |
| 2019-03-19 | $95.20 | $95.21 | $94.01 | $94.33 | $81.92 | 965,499 |
| 2019-03-18 | $96.00 | $96.12 | $94.88 | $95.28 | $82.75 | 846,672 |
| 2019-03-15 | $95.19 | $96.43 | $94.97 | $96.15 | $83.50 | 2,418,788 |
| 2019-03-14 | $95.50 | $95.84 | $94.80 | $95.15 | $82.64 | 975,467 |
| 2019-03-13 | $94.98 | $95.62 | $94.81 | $95.38 | $82.84 | 938,531 |
| 2019-03-12 | $94.41 | $94.98 | $94.20 | $94.94 | $82.45 | 983,032 |
| 2019-03-11 | $93.30 | $94.17 | $92.92 | $94.12 | $81.74 | 969,383 |
| 2019-03-08 | $93.16 | $93.25 | $92.37 | $93.16 | $80.91 | 781,245 |
| 2019-03-07 | $93.12 | $93.68 | $92.62 | $92.75 | $80.55 | 1,239,204 |
| 2019-03-06 | $92.41 | $92.93 | $91.98 | $92.77 | $80.57 | 920,345 |
| 2019-03-05 | $92.73 | $93.13 | $91.90 | $92.15 | $80.03 | 1,043,838 |
| 2019-03-04 | $93.21 | $93.67 | $92.01 | $93.00 | $80.77 | 897,747 |
| 2019-03-01 | $93.53 | $93.91 | $92.32 | $92.78 | $80.58 | 1,383,237 |
| 2019-02-28 | $92.99 | $93.93 | $92.56 | $93.74 | $81.41 | 1,009,346 |
| 2019-02-27 | $92.74 | $93.25 | $92.53 | $92.96 | $80.73 | 833,152 |
| 2019-02-26 | $94.02 | $94.02 | $92.91 | $93.08 | $80.84 | 1,406,292 |
| 2019-02-25 | $93.23 | $93.88 | $92.25 | $93.68 | $81.36 | 1,540,496 |
| 2019-02-22 | $92.80 | $93.49 | $91.48 | $93.22 | $80.96 | 1,181,926 |
| 2019-02-21 | $90.50 | $92.21 | $90.04 | $91.97 | $79.87 | 1,547,289 |
| 2019-02-20 | $90.57 | $91.08 | $89.83 | $90.93 | $78.97 | 1,010,641 |
| 2019-02-19 | $90.17 | $90.79 | $89.57 | $90.65 | $78.73 | 725,076 |
| 2019-02-15 | $89.87 | $90.25 | $89.50 | $89.96 | $78.13 | 883,141 |
| 2019-02-14 | $89.51 | $89.98 | $88.96 | $89.54 | $77.76 | 636,631 |
| 2019-02-13 | $89.43 | $89.69 | $89.03 | $89.51 | $77.74 | 734,155 |
| 2019-02-12 | $89.89 | $90.37 | $88.99 | $89.77 | $77.96 | 822,723 |
| 2019-02-11 | $89.21 | $89.93 | $89.14 | $89.63 | $77.84 | 652,114 |
| 2019-02-08 | $88.90 | $89.50 | $88.79 | $89.38 | $77.62 | 658,995 |
| 2019-02-07 | $87.98 | $89.20 | $87.47 | $89.18 | $77.45 | 900,871 |
| 2019-02-06 | $87.53 | $88.07 | $86.80 | $87.69 | $76.16 | 1,192,150 |
| 2019-02-05 | $87.55 | $87.73 | $86.75 | $87.57 | $76.05 | 856,154 |
| 2019-02-04 | $87.32 | $87.56 | $86.55 | $87.53 | $76.02 | 896,768 |
| 2019-02-01 | $87.95 | $88.20 | $86.70 | $87.65 | $76.12 | 1,008,808 |
| 2019-01-31 | $86.84 | $88.42 | $85.85 | $88.12 | $76.53 | 1,601,511 |
| 2019-01-30 | $87.00 | $88.17 | $86.67 | $87.62 | $75.46 | 911,986 |
| 2019-01-29 | $87.14 | $87.63 | $86.82 | $87.36 | $75.24 | 1,063,139 |
| 2019-01-28 | $86.90 | $87.52 | $86.40 | $86.76 | $74.72 | 1,207,529 |
| 2019-01-25 | $87.67 | $88.12 | $86.67 | $86.94 | $74.88 | 1,414,626 |
| 2019-01-24 | $87.28 | $88.08 | $86.26 | $87.98 | $75.77 | 1,082,882 |
| 2019-01-23 | $85.80 | $87.22 | $85.73 | $87.19 | $75.09 | 1,154,405 |
| 2019-01-22 | $85.45 | $86.21 | $84.80 | $85.73 | $73.84 | 1,782,102 |
| 2019-01-18 | $85.53 | $86.15 | $85.05 | $85.67 | $73.79 | 1,474,040 |
| 2019-01-17 | $84.92 | $85.73 | $84.84 | $85.55 | $73.68 | 1,111,860 |
| 2019-01-16 | $83.82 | $84.85 | $83.55 | $84.77 | $73.01 | 959,234 |
| 2019-01-15 | $82.42 | $84.65 | $82.42 | $84.21 | $72.53 | 1,512,829 |
| 2019-01-14 | $84.24 | $84.24 | $81.63 | $82.47 | $71.03 | 2,052,557 |
| 2019-01-11 | $85.97 | $85.97 | $84.41 | $84.77 | $73.01 | 1,641,617 |
| 2019-01-10 | $84.93 | $86.30 | $84.29 | $86.07 | $74.13 | 1,073,820 |
| 2019-01-09 | $85.37 | $85.86 | $84.13 | $84.66 | $72.92 | 1,272,440 |
| 2019-01-08 | $84.40 | $85.85 | $84.08 | $85.85 | $73.94 | 1,087,793 |
| 2019-01-07 | $84.31 | $85.05 | $83.63 | $84.58 | $72.85 | 1,050,326 |
| 2019-01-04 | $83.11 | $84.74 | $83.02 | $84.74 | $72.98 | 1,315,205 |
| 2019-01-03 | $83.02 | $84.17 | $82.91 | $83.71 | $72.10 | 1,671,963 |
| 2019-01-02 | $85.05 | $85.24 | $82.41 | $82.87 | $71.37 | 1,408,373 |
| 2018-12-31 | $85.33 | $85.73 | $84.29 | $85.20 | $73.38 | 1,066,446 |
| 2018-12-28 | $85.86 | $86.74 | $84.97 | $85.25 | $73.42 | 935,734 |
| 2018-12-27 | $85.27 | $85.86 | $83.95 | $85.85 | $73.94 | 1,131,924 |
| 2018-12-26 | $85.00 | $85.85 | $83.14 | $85.33 | $73.49 | 993,156 |
| 2018-12-24 | $89.38 | $89.39 | $84.50 | $84.61 | $72.87 | 547,563 |
| 2018-12-21 | $89.80 | $91.35 | $89.17 | $89.41 | $77.01 | 2,417,710 |
| 2018-12-20 | $88.50 | $90.30 | $87.53 | $89.55 | $77.13 | 1,061,389 |
| 2018-12-19 | $88.57 | $90.26 | $87.81 | $88.45 | $76.18 | 1,757,692 |
| 2018-12-18 | $89.05 | $89.62 | $88.05 | $88.37 | $76.11 | 1,763,512 |
| 2018-12-17 | $91.68 | $91.71 | $88.10 | $88.42 | $76.15 | 1,061,221 |
| 2018-12-14 | $92.43 | $92.50 | $90.97 | $91.44 | $78.75 | 1,065,591 |
| 2018-12-13 | $91.09 | $92.64 | $91.07 | $92.33 | $79.52 | 800,171 |
| 2018-12-12 | $91.71 | $92.09 | $90.71 | $91.12 | $78.48 | 1,412,501 |
| 2018-12-11 | $91.16 | $91.93 | $90.64 | $91.66 | $78.94 | 753,662 |
| 2018-12-10 | $90.96 | $91.30 | $89.33 | $91.07 | $78.44 | 756,464 |
| 2018-12-07 | $90.82 | $91.37 | $89.84 | $90.78 | $78.19 | 754,136 |
| 2018-12-06 | $90.54 | $90.81 | $88.38 | $90.79 | $78.20 | 1,387,285 |
| 2018-12-04 | $90.38 | $91.34 | $89.92 | $90.09 | $77.59 | 1,071,714 |
| 2018-12-03 | $89.08 | $90.23 | $88.51 | $90.23 | $77.71 | 838,525 |
| 2018-11-30 | $89.08 | $89.51 | $88.32 | $89.36 | $76.96 | 1,431,585 |
| 2018-11-29 | $89.14 | $89.28 | $87.90 | $88.84 | $76.52 | 1,208,608 |
| 2018-11-28 | $89.84 | $89.88 | $88.70 | $89.11 | $76.75 | 1,344,182 |
| 2018-11-27 | $88.62 | $89.77 | $88.05 | $89.77 | $77.32 | 1,250,792 |
| 2018-11-26 | $88.37 | $88.72 | $87.78 | $88.64 | $76.34 | 826,184 |
| 2018-11-23 | $87.75 | $88.64 | $87.26 | $88.27 | $76.02 | 434,297 |
| 2018-11-21 | $87.98 | $88.38 | $87.15 | $87.54 | $75.40 | 918,835 |
| 2018-11-20 | $89.10 | $90.06 | $88.08 | $88.30 | $76.05 | 816,220 |
| 2018-11-19 | $88.26 | $88.87 | $87.92 | $88.87 | $76.54 | 818,951 |
| 2018-11-16 | $89.79 | $89.90 | $88.26 | $88.32 | $76.07 | 1,181,511 |
| 2018-11-15 | $87.90 | $88.83 | $86.81 | $88.70 | $76.39 | 1,157,520 |
| 2018-11-14 | $88.91 | $89.25 | $87.93 | $88.24 | $76.00 | 1,173,261 |
| 2018-11-13 | $88.86 | $89.41 | $87.99 | $89.25 | $76.87 | 1,599,070 |
| 2018-11-12 | $88.31 | $89.95 | $87.77 | $88.86 | $76.53 | 1,446,911 |
| 2018-11-09 | $87.86 | $88.66 | $87.14 | $88.47 | $76.20 | 1,281,370 |
| 2018-11-08 | $86.15 | $87.88 | $85.75 | $87.56 | $75.41 | 1,777,251 |
| 2018-11-07 | $84.69 | $85.46 | $84.60 | $85.39 | $73.54 | 1,155,124 |
| 2018-11-06 | $83.53 | $84.71 | $83.23 | $84.65 | $72.91 | 1,159,657 |
| 2018-11-05 | $82.40 | $84.03 | $82.31 | $83.41 | $71.84 | 1,946,809 |
| 2018-11-02 | $82.83 | $82.99 | $81.51 | $82.38 | $70.95 | 864,049 |
| 2018-11-01 | $82.09 | $82.77 | $81.74 | $82.56 | $71.11 | 1,301,746 |
| 2018-10-31 | $82.64 | $83.17 | $81.45 | $82.25 | $70.84 | 1,223,009 |
| 2018-10-30 | $83.67 | $84.26 | $82.81 | $83.68 | $71.43 | 699,400 |
| 2018-10-29 | $82.61 | $84.14 | $82.61 | $83.42 | $71.21 | 962,275 |
| 2018-10-26 | $84.77 | $85.37 | $82.03 | $82.65 | $70.55 | 945,676 |
| 2018-10-25 | $85.80 | $86.00 | $84.20 | $84.45 | $72.09 | 1,026,332 |
| 2018-10-24 | $84.58 | $86.71 | $84.05 | $86.43 | $73.78 | 783,733 |
| 2018-10-23 | $84.98 | $85.85 | $83.98 | $84.13 | $71.82 | 902,057 |
| 2018-10-22 | $85.13 | $85.54 | $84.69 | $84.91 | $72.48 | 941,024 |
| 2018-10-19 | $83.90 | $85.68 | $83.90 | $85.15 | $72.69 | 1,018,769 |
| 2018-10-18 | $83.87 | $84.14 | $83.19 | $83.48 | $71.26 | 1,318,632 |
| 2018-10-17 | $83.20 | $83.90 | $82.97 | $83.69 | $71.44 | 1,129,276 |
| 2018-10-16 | $81.95 | $83.73 | $81.46 | $83.54 | $71.31 | 1,503,884 |
| 2018-10-15 | $81.48 | $82.40 | $81.29 | $81.68 | $69.72 | 1,102,686 |
| 2018-10-12 | $81.16 | $81.51 | $80.22 | $81.50 | $69.57 | 866,546 |
| 2018-10-11 | $83.06 | $83.11 | $81.19 | $81.30 | $69.40 | 1,259,266 |
| 2018-10-10 | $83.26 | $84.19 | $82.64 | $82.69 | $70.59 | 1,487,659 |
| 2018-10-09 | $82.94 | $83.78 | $82.68 | $83.32 | $71.12 | 945,794 |
| 2018-10-08 | $82.01 | $83.50 | $81.80 | $82.77 | $70.65 | 853,951 |
| 2018-10-05 | $80.21 | $81.95 | $80.21 | $81.80 | $69.83 | 912,961 |
| 2018-10-04 | $78.67 | $80.34 | $78.35 | $80.25 | $68.50 | 1,045,350 |
| 2018-10-03 | $79.36 | $79.94 | $78.11 | $78.77 | $67.24 | 718,208 |
| 2018-10-02 | $79.11 | $80.00 | $79.11 | $79.42 | $67.79 | 844,577 |
| 2018-10-01 | $78.95 | $79.44 | $78.34 | $78.89 | $67.34 | 619,826 |
| 2018-09-28 | $78.33 | $79.25 | $78.33 | $79.18 | $67.59 | 851,105 |
| 2018-09-27 | $77.56 | $78.58 | $77.19 | $78.09 | $66.66 | 528,700 |
| 2018-09-26 | $78.39 | $78.59 | $77.33 | $77.41 | $66.08 | 600,200 |
| 2018-09-25 | $79.30 | $79.30 | $78.04 | $78.18 | $66.74 | 745,311 |
| 2018-09-24 | $80.22 | $80.35 | $79.32 | $79.37 | $67.75 | 951,024 |
| 2018-09-21 | $79.39 | $80.47 | $78.62 | $80.22 | $68.48 | 1,881,789 |
| 2018-09-20 | $78.93 | $79.59 | $78.38 | $79.47 | $67.84 | 769,210 |
| 2018-09-19 | $80.93 | $80.93 | $78.43 | $79.03 | $67.46 | 1,156,199 |
| 2018-09-18 | $80.75 | $81.12 | $80.24 | $80.82 | $68.99 | 790,172 |
| 2018-09-17 | $80.60 | $81.01 | $80.03 | $80.86 | $69.02 | 825,660 |
| 2018-09-14 | $80.16 | $80.43 | $79.32 | $80.35 | $68.59 | 656,103 |
| 2018-09-13 | $79.97 | $80.46 | $79.32 | $80.38 | $68.61 | 576,345 |
| 2018-09-12 | $79.61 | $80.23 | $79.38 | $79.77 | $68.09 | 720,312 |
| 2018-09-11 | $80.08 | $80.35 | $79.56 | $79.69 | $68.02 | 636,719 |
| 2018-09-10 | $79.79 | $80.41 | $79.72 | $80.05 | $68.33 | 644,864 |
| 2018-09-07 | $79.74 | $80.03 | $79.16 | $79.59 | $67.94 | 695,337 |
| 2018-09-06 | $80.08 | $80.60 | $79.71 | $80.20 | $68.46 | 616,705 |
| 2018-09-05 | $79.22 | $80.18 | $79.07 | $80.04 | $68.32 | 1,190,982 |
| 2018-09-04 | $78.61 | $79.56 | $78.61 | $79.18 | $67.59 | 965,526 |
| 2018-08-31 | $78.81 | $79.61 | $78.27 | $78.55 | $67.05 | 1,254,009 |
| 2018-08-30 | $79.66 | $79.66 | $78.40 | $78.71 | $67.19 | 1,501,933 |
| 2018-08-29 | $79.75 | $79.89 | $79.14 | $79.49 | $67.85 | 1,121,021 |
| 2018-08-28 | $80.13 | $80.35 | $79.22 | $79.39 | $67.77 | 1,045,174 |
| 2018-08-27 | $81.32 | $81.32 | $80.13 | $80.53 | $68.74 | 748,080 |
| 2018-08-24 | $80.79 | $81.30 | $80.34 | $81.23 | $69.34 | 569,993 |
| 2018-08-23 | $80.81 | $81.30 | $80.53 | $80.83 | $69.00 | 769,165 |
| 2018-08-22 | $81.72 | $81.75 | $80.22 | $80.53 | $68.74 | 590,800 |
| 2018-08-21 | $82.00 | $82.14 | $81.27 | $81.67 | $69.72 | 781,341 |
| 2018-08-20 | $82.44 | $82.60 | $81.92 | $82.17 | $70.14 | 753,753 |
| 2018-08-17 | $81.54 | $82.83 | $81.21 | $82.27 | $70.23 | 1,510,898 |
| 2018-08-16 | $81.95 | $82.18 | $81.41 | $81.70 | $69.74 | 1,988,549 |
| 2018-08-15 | $81.61 | $82.50 | $81.18 | $82.10 | $70.08 | 801,369 |
| 2018-08-14 | $81.05 | $81.72 | $81.05 | $81.37 | $69.46 | 697,712 |
| 2018-08-13 | $81.36 | $81.47 | $80.78 | $81.21 | $69.32 | 705,662 |
| 2018-08-10 | $81.56 | $82.38 | $81.21 | $81.30 | $69.40 | 567,284 |
| 2018-08-09 | $80.87 | $81.44 | $80.60 | $81.31 | $69.41 | 501,220 |
| 2018-08-08 | $80.57 | $81.25 | $80.29 | $80.88 | $69.04 | 652,576 |
| 2018-08-07 | $81.15 | $81.41 | $80.41 | $80.89 | $69.05 | 931,780 |
| 2018-08-06 | $81.56 | $81.70 | $81.00 | $81.13 | $69.25 | 1,494,434 |
| 2018-08-03 | $80.10 | $80.76 | $78.95 | $80.32 | $68.56 | 1,031,594 |
| 2018-08-02 | $79.46 | $80.31 | $79.16 | $80.05 | $68.33 | 808,892 |
| 2018-08-01 | $80.13 | $80.37 | $79.10 | $79.58 | $67.93 | 805,093 |
| 2018-07-31 | $80.02 | $80.47 | $79.54 | $80.43 | $68.66 | 918,611 |
| 2018-07-30 | $80.50 | $80.89 | $79.92 | $80.25 | $67.92 | 617,533 |
| 2018-07-27 | $80.94 | $81.28 | $80.31 | $80.66 | $68.26 | 548,995 |
| 2018-07-26 | $80.28 | $81.03 | $80.27 | $80.96 | $68.52 | 701,209 |
| 2018-07-25 | $78.96 | $79.86 | $77.88 | $79.75 | $67.49 | 1,295,042 |
| 2018-07-24 | $78.89 | $79.22 | $77.56 | $78.98 | $66.84 | 1,297,369 |
| 2018-07-23 | $80.00 | $80.00 | $78.80 | $79.16 | $66.99 | 670,753 |
| 2018-07-20 | $80.54 | $80.74 | $79.24 | $79.94 | $67.65 | 653,858 |
| 2018-07-19 | $80.20 | $81.17 | $79.92 | $80.78 | $68.36 | 941,676 |
| 2018-07-18 | $80.34 | $80.52 | $79.58 | $79.99 | $67.70 | 923,434 |
| 2018-07-17 | $80.34 | $80.64 | $80.17 | $80.24 | $67.91 | 489,380 |
| 2018-07-16 | $80.21 | $80.64 | $79.75 | $80.31 | $67.97 | 752,171 |
| 2018-07-13 | $80.40 | $80.70 | $79.81 | $80.15 | $67.83 | 719,794 |
| 2018-07-12 | $80.98 | $81.02 | $80.00 | $80.35 | $68.00 | 1,110,848 |
| 2018-07-11 | $80.09 | $80.98 | $79.93 | $80.84 | $68.42 | 680,779 |
| 2018-07-10 | $79.24 | $80.20 | $78.66 | $79.91 | $67.63 | 1,615,257 |
| 2018-07-09 | $82.87 | $83.04 | $78.89 | $79.48 | $67.26 | 1,495,632 |
| 2018-07-06 | $82.41 | $83.05 | $82.33 | $82.74 | $70.02 | 988,584 |
| 2018-07-05 | $81.92 | $82.41 | $81.30 | $82.38 | $69.72 | 706,545 |
| 2018-07-03 | $81.42 | $82.35 | $81.03 | $81.82 | $69.24 | 301,087 |
| 2018-07-02 | $80.79 | $81.51 | $80.57 | $81.45 | $68.93 | 908,767 |
| 2018-06-29 | $80.30 | $81.07 | $79.92 | $80.56 | $68.18 | 737,847 |
| 2018-06-28 | $80.98 | $81.25 | $80.43 | $80.58 | $68.20 | 682,933 |
| 2018-06-27 | $80.24 | $81.05 | $79.88 | $80.92 | $68.48 | 607,432 |
| 2018-06-26 | $80.01 | $80.98 | $80.01 | $80.33 | $67.98 | 1,073,623 |
| 2018-06-25 | $78.68 | $80.16 | $78.24 | $80.01 | $67.71 | 887,965 |
| 2018-06-22 | $77.72 | $78.44 | $77.35 | $78.29 | $66.26 | 1,015,668 |
| 2018-06-21 | $77.56 | $78.14 | $77.20 | $77.53 | $65.61 | 556,577 |
| 2018-06-20 | $77.63 | $77.86 | $77.14 | $77.57 | $65.65 | 754,805 |
| 2018-06-19 | $76.73 | $77.93 | $76.68 | $77.69 | $65.75 | 989,596 |
| 2018-06-18 | $76.16 | $76.65 | $75.69 | $76.35 | $64.62 | 1,093,389 |
| 2018-06-15 | $75.15 | $76.21 | $74.75 | $76.11 | $64.41 | 1,585,254 |
| 2018-06-14 | $74.47 | $75.49 | $74.47 | $75.41 | $63.82 | 1,195,796 |
| 2018-06-13 | $74.56 | $74.80 | $74.10 | $74.35 | $62.92 | 900,525 |
| 2018-06-12 | $73.50 | $74.66 | $73.48 | $74.58 | $63.12 | 870,042 |
| 2018-06-11 | $74.39 | $74.71 | $73.41 | $73.56 | $62.25 | 620,690 |
| 2018-06-08 | $74.66 | $74.79 | $74.10 | $74.40 | $62.97 | 415,060 |
| 2018-06-07 | $74.17 | $75.19 | $73.90 | $74.48 | $63.03 | 926,122 |
| 2018-06-06 | $75.70 | $75.71 | $73.95 | $74.15 | $62.75 | 1,003,053 |
| 2018-06-05 | $76.46 | $76.53 | $75.58 | $75.70 | $64.07 | 776,596 |
| 2018-06-04 | $77.59 | $77.86 | $76.25 | $76.46 | $64.71 | 1,396,148 |
| 2018-06-01 | $79.17 | $79.40 | $77.48 | $77.58 | $65.66 | 819,433 |
| 2018-05-31 | $79.85 | $80.29 | $79.08 | $79.61 | $67.37 | 1,277,456 |
| 2018-05-30 | $78.52 | $79.94 | $78.52 | $79.82 | $67.55 | 805,130 |
| 2018-05-29 | $78.59 | $79.74 | $78.22 | $78.89 | $66.77 | 862,047 |
| 2018-05-25 | $78.14 | $78.63 | $77.89 | $78.39 | $66.34 | 942,255 |
| 2018-05-24 | $77.38 | $78.16 | $77.24 | $78.02 | $66.03 | 491,645 |
| 2018-05-23 | $76.91 | $77.63 | $76.80 | $77.50 | $65.59 | 725,212 |
| 2018-05-22 | $76.52 | $77.07 | $76.23 | $76.70 | $64.91 | 930,446 |
| 2018-05-21 | $76.48 | $76.61 | $75.82 | $76.23 | $64.51 | 783,751 |
| 2018-05-18 | $76.53 | $76.91 | $75.97 | $76.54 | $64.78 | 760,170 |
| 2018-05-17 | $77.09 | $77.25 | $76.25 | $76.37 | $64.63 | 687,254 |
| 2018-05-16 | $77.39 | $77.91 | $76.60 | $76.95 | $65.12 | 790,970 |
| 2018-05-15 | $77.28 | $77.82 | $76.80 | $77.24 | $65.37 | 596,989 |
| 2018-05-14 | $78.13 | $78.39 | $77.58 | $78.08 | $66.08 | 588,747 |
| 2018-05-11 | $78.26 | $78.47 | $78.02 | $78.12 | $66.11 | 455,570 |
| 2018-05-10 | $77.85 | $78.21 | $77.55 | $78.13 | $66.12 | 530,509 |
| 2018-05-09 | $78.30 | $78.69 | $76.96 | $77.41 | $65.51 | 655,353 |
| 2018-05-08 | $80.48 | $80.48 | $78.20 | $78.30 | $66.27 | 1,065,684 |
| 2018-05-07 | $80.22 | $80.29 | $79.61 | $79.75 | $67.49 | 983,305 |
| 2018-05-04 | $80.30 | $80.73 | $79.84 | $80.20 | $67.87 | 1,084,875 |
| 2018-05-03 | $79.20 | $80.18 | $78.24 | $79.81 | $67.54 | 1,097,403 |
| 2018-05-02 | $79.39 | $79.99 | $78.59 | $79.42 | $67.21 | 1,613,217 |
| 2018-05-01 | $80.35 | $80.51 | $79.42 | $80.02 | $67.72 | 904,214 |
| 2018-04-30 | $81.36 | $81.61 | $80.34 | $80.50 | $68.13 | 752,033 |
| 2018-04-27 | $80.88 | $81.85 | $80.67 | $81.61 | $68.48 | 867,720 |
| 2018-04-26 | $79.98 | $81.19 | $79.53 | $81.05 | $68.01 | 1,100,849 |
| 2018-04-25 | $79.31 | $80.11 | $78.94 | $79.92 | $67.06 | 1,088,195 |
| 2018-04-24 | $78.40 | $79.88 | $78.06 | $79.55 | $66.75 | 1,340,768 |
| 2018-04-23 | $78.23 | $78.62 | $77.95 | $78.46 | $65.83 | 945,968 |
| 2018-04-20 | $78.82 | $78.82 | $77.55 | $78.02 | $65.46 | 773,428 |
| 2018-04-19 | $79.00 | $79.23 | $78.21 | $78.69 | $66.03 | 1,099,061 |
| 2018-04-18 | $80.07 | $80.73 | $79.24 | $79.24 | $66.49 | 1,322,768 |
| 2018-04-17 | $79.42 | $80.40 | $78.95 | $80.15 | $67.25 | 733,607 |
| 2018-04-16 | $78.54 | $79.36 | $78.31 | $79.29 | $66.53 | 707,156 |
| 2018-04-13 | $77.47 | $78.38 | $77.47 | $78.14 | $65.56 | 860,304 |
| 2018-04-12 | $78.55 | $78.79 | $77.14 | $77.30 | $64.86 | 950,122 |
| 2018-04-11 | $78.40 | $79.00 | $78.27 | $78.51 | $65.87 | 801,891 |
| 2018-04-10 | $79.71 | $79.71 | $78.44 | $78.49 | $65.86 | 1,302,080 |
| 2018-04-09 | $79.81 | $80.37 | $79.30 | $79.70 | $66.87 | 601,173 |
| 2018-04-06 | $80.20 | $80.54 | $79.59 | $79.75 | $66.92 | 1,035,171 |
| 2018-04-05 | $80.05 | $80.52 | $78.86 | $80.30 | $67.38 | 602,775 |
| 2018-04-04 | $79.96 | $80.18 | $79.13 | $80.06 | $67.18 | 857,661 |
| 2018-04-03 | $79.06 | $80.41 | $78.53 | $79.90 | $67.04 | 1,153,528 |
| 2018-04-02 | $79.80 | $80.26 | $78.32 | $78.94 | $66.24 | 921,031 |
| 2018-03-29 | $79.68 | $80.21 | $79.48 | $79.80 | $66.96 | 754,057 |
| 2018-03-28 | $79.76 | $80.14 | $79.20 | $79.47 | $66.68 | 975,134 |
| 2018-03-27 | $78.16 | $80.11 | $77.79 | $79.37 | $66.60 | 741,519 |
| 2018-03-26 | $77.93 | $78.68 | $77.73 | $78.16 | $65.58 | 929,754 |
| 2018-03-23 | $78.12 | $79.13 | $77.46 | $77.76 | $65.25 | 1,516,181 |
| 2018-03-22 | $78.13 | $80.14 | $77.86 | $77.99 | $65.44 | 1,196,037 |
| 2018-03-21 | $78.01 | $78.69 | $77.60 | $77.95 | $65.40 | 829,313 |
| 2018-03-20 | $77.75 | $78.22 | $77.40 | $77.99 | $65.44 | 748,418 |
| 2018-03-19 | $78.10 | $78.65 | $77.46 | $77.73 | $65.22 | 798,179 |
| 2018-03-16 | $77.11 | $78.00 | $76.94 | $77.97 | $65.42 | 2,139,866 |
| 2018-03-15 | $76.93 | $77.80 | $76.69 | $77.05 | $64.65 | 982,699 |
| 2018-03-14 | $76.66 | $77.59 | $76.11 | $76.78 | $64.42 | 825,034 |
| 2018-03-13 | $76.64 | $77.39 | $75.96 | $76.42 | $64.12 | 724,511 |
| 2018-03-12 | $76.42 | $76.72 | $76.08 | $76.32 | $64.04 | 1,202,403 |
| 2018-03-09 | $75.96 | $76.38 | $75.53 | $76.38 | $64.09 | 767,087 |
| 2018-03-08 | $76.16 | $76.34 | $75.59 | $75.97 | $63.74 | 764,520 |
| 2018-03-07 | $76.10 | $76.47 | $75.21 | $75.43 | $63.29 | 974,819 |
| 2018-03-06 | $77.91 | $78.31 | $76.02 | $76.30 | $64.02 | 925,163 |
| 2018-03-05 | $76.52 | $78.13 | $76.25 | $78.05 | $65.49 | 600,473 |
| 2018-03-02 | $77.45 | $78.32 | $76.06 | $76.92 | $64.54 | 802,450 |
| 2018-03-01 | $76.92 | $78.14 | $76.42 | $77.52 | $65.04 | 1,017,059 |
| 2018-02-28 | $78.02 | $78.39 | $76.93 | $76.96 | $64.57 | 1,106,692 |
| 2018-02-27 | $80.27 | $80.76 | $77.93 | $77.94 | $65.40 | 1,011,773 |
| 2018-02-26 | $79.97 | $80.83 | $79.77 | $80.28 | $67.36 | 1,740,714 |
| 2018-02-23 | $77.03 | $80.41 | $76.26 | $80.15 | $67.25 | 2,175,912 |
| 2018-02-22 | $76.38 | $77.16 | $75.92 | $76.74 | $64.39 | 1,506,298 |
| 2018-02-21 | $77.34 | $77.89 | $76.09 | $76.10 | $63.85 | 663,996 |
| 2018-02-20 | $78.20 | $78.71 | $77.01 | $77.20 | $64.78 | 571,684 |
| 2018-02-16 | $77.91 | $78.88 | $77.62 | $78.69 | $66.03 | 823,321 |
| 2018-02-15 | $76.24 | $78.08 | $76.10 | $78.06 | $65.50 | 543,965 |
| 2018-02-14 | $76.23 | $76.66 | $75.76 | $76.09 | $63.84 | 558,739 |
| 2018-02-13 | $76.73 | $77.16 | $75.77 | $76.82 | $64.46 | 536,489 |
| 2018-02-12 | $76.29 | $77.11 | $75.61 | $76.73 | $64.38 | 933,107 |
| 2018-02-09 | $74.36 | $77.06 | $74.36 | $76.29 | $64.01 | 851,072 |
| 2018-02-08 | $74.77 | $76.31 | $74.32 | $74.34 | $62.38 | 1,292,742 |
| 2018-02-07 | $75.22 | $76.45 | $75.12 | $75.16 | $63.06 | 855,324 |
| 2018-02-06 | $75.27 | $75.71 | $73.81 | $75.16 | $63.06 | 1,148,431 |
| 2018-02-05 | $77.62 | $78.35 | $75.94 | $75.98 | $63.75 | 895,423 |
| 2018-02-02 | $77.90 | $78.78 | $77.69 | $77.73 | $65.22 | 680,413 |
| 2018-02-01 | $79.63 | $80.07 | $78.29 | $78.46 | $65.83 | 955,133 |
| 2018-01-31 | $78.86 | $80.05 | $78.31 | $79.95 | $67.08 | 1,068,157 |
| 2018-01-30 | $79.42 | $79.89 | $79.04 | $79.33 | $65.99 | 766,122 |
| 2018-01-29 | $80.65 | $80.65 | $79.38 | $79.39 | $66.04 | 552,202 |
| 2018-01-26 | $81.28 | $81.33 | $79.96 | $80.94 | $67.33 | 486,205 |
| 2018-01-25 | $80.13 | $81.19 | $80.13 | $81.05 | $67.42 | 703,981 |
| 2018-01-24 | $79.95 | $80.59 | $79.61 | $80.22 | $66.73 | 1,050,887 |
| 2018-01-23 | $78.88 | $80.39 | $78.81 | $79.89 | $66.46 | 733,873 |
| 2018-01-22 | $79.56 | $79.73 | $78.83 | $78.96 | $65.68 | 683,003 |
| 2018-01-19 | $79.37 | $79.92 | $78.95 | $79.08 | $65.78 | 779,036 |
| 2018-01-18 | $79.62 | $79.78 | $78.76 | $79.21 | $65.89 | 642,951 |
| 2018-01-17 | $79.08 | $79.82 | $78.56 | $79.53 | $66.16 | 938,203 |
| 2018-01-16 | $79.46 | $79.89 | $78.55 | $78.86 | $65.60 | 755,755 |
| 2018-01-12 | $79.79 | $80.13 | $79.11 | $79.22 | $65.90 | 748,717 |
| 2018-01-11 | $80.38 | $80.88 | $79.69 | $79.92 | $66.48 | 432,786 |
| 2018-01-10 | $81.67 | $81.81 | $80.53 | $80.57 | $67.02 | 457,687 |
| 2018-01-09 | $82.92 | $83.18 | $81.97 | $82.02 | $68.23 | 571,835 |
| 2018-01-08 | $82.39 | $83.05 | $82.21 | $83.05 | $69.08 | 592,355 |
| 2018-01-05 | $82.69 | $82.77 | $82.02 | $82.42 | $68.56 | 907,065 |
| 2018-01-04 | $82.95 | $83.51 | $82.33 | $82.51 | $68.63 | 667,380 |
| 2018-01-03 | $83.08 | $84.26 | $82.79 | $83.12 | $69.14 | 930,247 |
| 2018-01-02 | $85.30 | $85.55 | $83.74 | $83.89 | $69.78 | 697,495 |
| 2017-12-29 | $85.33 | $85.50 | $84.88 | $85.18 | $70.86 | 493,731 |
| 2017-12-28 | $84.93 | $85.24 | $84.45 | $85.20 | $70.87 | 427,329 |
| 2017-12-27 | $84.47 | $84.94 | $84.31 | $84.62 | $70.39 | 329,794 |
| 2017-12-26 | $85.14 | $85.55 | $84.26 | $84.29 | $70.12 | 484,320 |
| 2017-12-22 | $85.33 | $85.57 | $85.08 | $85.14 | $70.82 | 423,427 |
| 2017-12-21 | $85.24 | $85.67 | $84.81 | $85.21 | $70.88 | 673,602 |
| 2017-12-20 | $86.59 | $86.73 | $85.79 | $85.80 | $71.37 | 603,842 |
| 2017-12-19 | $88.22 | $88.54 | $86.57 | $86.59 | $72.03 | 529,707 |
| 2017-12-18 | $89.50 | $89.90 | $88.07 | $88.23 | $73.39 | 466,535 |
| 2017-12-15 | $89.19 | $89.83 | $89.10 | $89.54 | $74.48 | 884,524 |
| 2017-12-14 | $89.33 | $89.33 | $88.20 | $88.97 | $74.01 | 324,649 |
| 2017-12-13 | $89.41 | $89.92 | $89.01 | $89.30 | $74.28 | 603,035 |
| 2017-12-12 | $91.00 | $91.26 | $89.09 | $89.12 | $74.13 | 516,285 |
| 2017-12-11 | $90.65 | $91.28 | $90.44 | $91.22 | $75.88 | 560,762 |
| 2017-12-08 | $90.06 | $90.79 | $89.75 | $90.75 | $75.49 | 408,229 |
| 2017-12-07 | $89.85 | $90.20 | $89.36 | $90.15 | $74.99 | 517,487 |
| 2017-12-06 | $89.53 | $90.28 | $89.10 | $89.91 | $74.79 | 496,832 |
| 2017-12-05 | $90.31 | $90.31 | $88.66 | $89.34 | $74.32 | 618,393 |
| 2017-12-04 | $91.19 | $91.52 | $90.01 | $90.21 | $75.04 | 732,355 |
| 2017-12-01 | $92.03 | $92.30 | $90.79 | $91.01 | $75.70 | 590,803 |
| 2017-11-30 | $91.01 | $92.02 | $90.75 | $91.81 | $76.37 | 1,174,808 |
| 2017-11-29 | $90.59 | $91.64 | $90.31 | $91.01 | $75.70 | 527,034 |
| 2017-11-28 | $90.36 | $90.90 | $90.28 | $90.78 | $75.51 | 610,734 |
| 2017-11-27 | $89.59 | $90.05 | $89.23 | $90.01 | $74.87 | 626,465 |
| 2017-11-24 | $89.44 | $89.65 | $89.31 | $89.52 | $74.47 | 148,295 |
| 2017-11-22 | $89.37 | $89.69 | $88.93 | $89.28 | $74.27 | 468,306 |
| 2017-11-21 | $89.48 | $89.98 | $89.12 | $89.38 | $74.35 | 726,019 |
| 2017-11-20 | $90.08 | $90.25 | $89.33 | $89.35 | $74.32 | 436,502 |
| 2017-11-17 | $90.58 | $91.14 | $89.84 | $90.05 | $74.91 | 487,402 |
| 2017-11-16 | $90.69 | $91.00 | $90.14 | $90.78 | $75.51 | 567,275 |
| 2017-11-15 | $91.86 | $92.48 | $90.70 | $90.78 | $75.51 | 697,644 |
| 2017-11-14 | $89.62 | $91.76 | $89.45 | $91.71 | $76.29 | 1,153,621 |
| 2017-11-13 | $88.28 | $89.94 | $88.28 | $89.79 | $74.69 | 616,236 |
| 2017-11-10 | $89.00 | $89.04 | $88.14 | $88.34 | $73.48 | 731,358 |
| 2017-11-09 | $89.49 | $89.99 | $89.20 | $89.39 | $74.36 | 587,030 |
| 2017-11-08 | $89.67 | $90.00 | $89.02 | $89.79 | $74.69 | 639,757 |
| 2017-11-07 | $88.82 | $89.78 | $88.79 | $89.72 | $74.63 | 1,009,537 |
| 2017-11-06 | $89.02 | $89.49 | $88.70 | $88.91 | $73.96 | 819,533 |
| 2017-11-03 | $86.60 | $89.21 | $86.23 | $89.12 | $74.13 | 920,684 |
| 2017-11-02 | $87.63 | $88.34 | $87.44 | $87.92 | $73.13 | 592,269 |
| 2017-11-01 | $87.91 | $88.22 | $87.16 | $87.46 | $72.75 | 663,086 |
| 2017-10-31 | $87.47 | $88.05 | $87.11 | $87.71 | $72.96 | 702,427 |
| 2017-10-30 | $88.90 | $88.90 | $88.18 | $88.22 | $72.81 | 538,960 |
| 2017-10-27 | $88.01 | $88.95 | $87.54 | $88.91 | $73.38 | 550,007 |
| 2017-10-26 | $88.71 | $89.22 | $88.09 | $88.14 | $72.74 | 481,119 |
| 2017-10-25 | $88.22 | $88.47 | $87.04 | $88.25 | $72.83 | 452,345 |
| 2017-10-24 | $88.68 | $88.83 | $88.01 | $88.43 | $72.98 | 627,636 |
| 2017-10-23 | $88.94 | $89.00 | $88.51 | $88.81 | $73.29 | 389,514 |
| 2017-10-20 | $88.49 | $88.84 | $88.17 | $88.78 | $73.27 | 545,097 |
| 2017-10-19 | $87.62 | $88.57 | $87.56 | $88.57 | $73.10 | 592,382 |
| 2017-10-18 | $87.57 | $87.88 | $87.20 | $87.34 | $72.08 | 771,865 |
| 2017-10-17 | $87.02 | $88.03 | $87.02 | $87.76 | $72.43 | 622,458 |
| 2017-10-16 | $87.23 | $87.88 | $86.79 | $87.27 | $72.02 | 689,515 |
| 2017-10-13 | $87.53 | $88.04 | $87.00 | $87.38 | $72.11 | 950,562 |
| 2017-10-12 | $86.48 | $87.44 | $86.48 | $87.31 | $72.06 | 845,104 |
| 2017-10-11 | $85.74 | $86.83 | $85.74 | $86.40 | $71.31 | 748,562 |
| 2017-10-10 | $85.52 | $86.03 | $85.17 | $85.80 | $70.81 | 747,191 |
| 2017-10-09 | $85.50 | $85.70 | $85.23 | $85.37 | $70.46 | 327,774 |
| 2017-10-06 | $85.22 | $85.50 | $84.77 | $85.33 | $70.42 | 826,842 |
| 2017-10-05 | $85.84 | $85.89 | $85.21 | $85.55 | $70.60 | 881,087 |
| 2017-10-04 | $85.05 | $85.85 | $84.81 | $85.78 | $70.79 | 1,023,125 |
| 2017-10-03 | $85.35 | $85.35 | $84.14 | $85.00 | $70.15 | 850,551 |
| 2017-10-02 | $84.76 | $85.52 | $84.67 | $85.29 | $70.39 | 975,426 |
| 2017-09-29 | $84.73 | $85.00 | $84.19 | $84.56 | $69.79 | 660,723 |
| 2017-09-28 | $84.61 | $85.10 | $84.21 | $84.91 | $70.08 | 673,639 |
| 2017-09-27 | $85.95 | $86.27 | $83.95 | $84.76 | $69.95 | 752,622 |
| 2017-09-26 | $86.83 | $87.17 | $86.47 | $86.48 | $71.37 | 683,251 |
| 2017-09-25 | $86.07 | $87.04 | $85.85 | $86.85 | $71.68 | 416,326 |
| 2017-09-22 | $87.28 | $87.28 | $86.14 | $86.15 | $71.10 | 514,766 |
| 2017-09-21 | $87.25 | $87.70 | $86.97 | $87.12 | $71.90 | 300,572 |
| 2017-09-20 | $88.40 | $88.59 | $86.84 | $87.30 | $72.05 | 654,782 |
| 2017-09-19 | $88.34 | $88.44 | $87.90 | $88.28 | $72.86 | 632,391 |
| 2017-09-18 | $89.19 | $89.29 | $87.77 | $88.34 | $72.91 | 562,400 |
| 2017-09-15 | $89.10 | $89.33 | $88.27 | $89.27 | $73.67 | 1,408,960 |
| 2017-09-14 | $88.03 | $88.98 | $87.79 | $88.97 | $73.43 | 532,814 |
| 2017-09-13 | $88.85 | $89.22 | $88.10 | $88.12 | $72.72 | 612,343 |
| 2017-09-12 | $90.73 | $90.86 | $88.66 | $88.91 | $73.38 | 467,276 |
| 2017-09-11 | $89.94 | $90.92 | $89.65 | $90.75 | $74.90 | 540,623 |
| 2017-09-08 | $89.59 | $90.16 | $89.19 | $90.01 | $74.28 | 452,101 |
| 2017-09-07 | $89.16 | $89.62 | $88.94 | $89.54 | $73.90 | 590,157 |
| 2017-09-06 | $89.86 | $89.86 | $88.98 | $89.00 | $73.45 | 520,904 |
| 2017-09-05 | $89.84 | $89.98 | $89.40 | $89.69 | $74.02 | 653,348 |
| 2017-09-01 | $90.14 | $90.19 | $89.46 | $89.86 | $74.16 | 442,723 |
| 2017-08-31 | $90.09 | $90.26 | $89.86 | $89.97 | $74.25 | 542,463 |
| 2017-08-30 | $90.23 | $90.62 | $89.94 | $89.99 | $74.27 | 500,649 |
| 2017-08-29 | $90.59 | $90.87 | $90.31 | $90.41 | $74.61 | 347,763 |
| 2017-08-28 | $90.21 | $90.47 | $89.96 | $90.44 | $74.64 | 592,180 |
| 2017-08-25 | $90.10 | $90.41 | $89.82 | $90.02 | $74.29 | 597,421 |
| 2017-08-24 | $89.86 | $90.33 | $89.64 | $89.90 | $74.19 | 518,625 |
| 2017-08-23 | $89.50 | $90.01 | $89.14 | $89.92 | $74.21 | 509,071 |
| 2017-08-22 | $89.12 | $89.61 | $88.69 | $89.48 | $73.85 | 692,002 |
| 2017-08-21 | $89.43 | $89.57 | $88.63 | $89.20 | $73.62 | 1,102,433 |
| 2017-08-18 | $88.78 | $89.70 | $88.41 | $89.29 | $73.69 | 627,558 |
| 2017-08-17 | $89.63 | $89.91 | $88.84 | $88.88 | $73.35 | 350,889 |
| 2017-08-16 | $89.32 | $89.79 | $88.75 | $89.62 | $73.96 | 342,559 |
| 2017-08-15 | $88.53 | $89.26 | $88.52 | $89.23 | $73.64 | 583,173 |
| 2017-08-14 | $88.90 | $89.15 | $88.42 | $88.84 | $73.32 | 681,438 |
| 2017-08-11 | $88.87 | $88.95 | $87.98 | $88.53 | $73.06 | 437,707 |
| 2017-08-10 | $88.33 | $89.11 | $87.98 | $88.97 | $73.43 | 498,175 |
| 2017-08-09 | $88.85 | $88.85 | $88.25 | $88.32 | $72.89 | 668,967 |
| 2017-08-08 | $88.38 | $88.81 | $88.06 | $88.73 | $73.23 | 719,718 |
| 2017-08-07 | $88.20 | $88.63 | $87.95 | $88.59 | $73.11 | 1,096,392 |
| 2017-08-04 | $88.54 | $88.95 | $87.99 | $88.06 | $72.68 | 734,977 |
| 2017-08-03 | $86.35 | $88.80 | $85.35 | $88.72 | $73.22 | 936,566 |
| 2017-08-02 | $87.09 | $87.62 | $86.62 | $87.24 | $72.00 | 759,627 |
| 2017-08-01 | $86.80 | $87.29 | $86.55 | $87.13 | $71.91 | 541,943 |
| 2017-07-31 | $86.18 | $86.91 | $86.17 | $86.73 | $71.58 | 950,970 |
| 2017-07-28 | $86.40 | $86.81 | $85.75 | $86.14 | $71.09 | 339,063 |
| 2017-07-27 | $86.76 | $87.09 | $86.47 | $86.96 | $71.23 | 526,173 |
| 2017-07-26 | $86.04 | $86.89 | $85.93 | $86.89 | $71.17 | 696,137 |
| 2017-07-25 | $86.46 | $86.65 | $85.89 | $86.10 | $70.52 | 492,400 |
| 2017-07-24 | $87.25 | $87.38 | $86.48 | $86.48 | $70.83 | 594,402 |
| 2017-07-21 | $86.60 | $87.25 | $86.33 | $87.23 | $71.45 | 523,781 |
| 2017-07-20 | $86.25 | $86.76 | $86.12 | $86.56 | $70.90 | 527,505 |
| 2017-07-19 | $85.86 | $86.08 | $85.68 | $86.01 | $70.45 | 448,452 |
| 2017-07-18 | $85.76 | $85.92 | $85.23 | $85.76 | $70.24 | 690,626 |
| 2017-07-17 | $85.33 | $85.57 | $84.95 | $85.56 | $70.08 | 626,695 |
| 2017-07-14 | $85.22 | $85.68 | $84.87 | $85.13 | $69.73 | 768,681 |
| 2017-07-13 | $84.98 | $85.17 | $84.48 | $84.72 | $69.39 | 847,532 |
| 2017-07-12 | $84.93 | $85.34 | $84.86 | $85.09 | $69.69 | 634,216 |
| 2017-07-11 | $84.26 | $84.56 | $83.95 | $84.35 | $69.09 | 401,604 |
| 2017-07-10 | $84.72 | $84.92 | $84.17 | $84.20 | $68.97 | 494,182 |
| 2017-07-07 | $84.36 | $84.96 | $84.29 | $84.67 | $69.35 | 452,153 |
| 2017-07-06 | $84.47 | $84.63 | $84.14 | $84.36 | $69.10 | 496,765 |
| 2017-07-05 | $85.01 | $85.04 | $84.24 | $84.64 | $69.33 | 755,499 |
| 2017-07-03 | $85.40 | $85.87 | $84.82 | $84.82 | $69.47 | 404,999 |
| 2017-06-30 | $85.18 | $85.71 | $85.03 | $85.16 | $69.75 | 1,060,269 |
| 2017-06-29 | $86.03 | $86.05 | $84.93 | $85.19 | $69.78 | 1,688,805 |
| 2017-06-28 | $87.65 | $87.78 | $86.42 | $86.51 | $70.86 | 1,002,417 |
| 2017-06-27 | $87.90 | $88.04 | $87.21 | $87.30 | $71.50 | 482,432 |
| 2017-06-26 | $88.00 | $88.71 | $87.64 | $88.20 | $72.24 | 643,340 |
| 2017-06-23 | $88.18 | $88.49 | $87.70 | $87.84 | $71.95 | 1,065,564 |
| 2017-06-22 | $88.40 | $88.73 | $88.06 | $88.17 | $72.22 | 525,829 |
| 2017-06-21 | $88.98 | $88.98 | $88.27 | $88.60 | $72.57 | 835,993 |
| 2017-06-20 | $88.74 | $89.12 | $88.68 | $88.81 | $72.74 | 558,116 |
| 2017-06-19 | $89.01 | $89.01 | $88.41 | $88.70 | $72.65 | 625,832 |
| 2017-06-16 | $88.46 | $89.06 | $88.35 | $88.92 | $72.83 | 1,169,400 |
| 2017-06-15 | $87.99 | $88.68 | $87.65 | $88.64 | $72.60 | 567,251 |
| 2017-06-14 | $88.26 | $88.73 | $87.76 | $88.06 | $72.13 | 846,809 |
| 2017-06-13 | $87.44 | $87.67 | $86.92 | $87.50 | $71.67 | 634,065 |
| 2017-06-12 | $87.99 | $88.39 | $86.77 | $87.45 | $71.63 | 520,998 |
| 2017-06-09 | $87.78 | $88.25 | $87.28 | $87.99 | $72.07 | 875,985 |
| 2017-06-08 | $88.09 | $88.09 | $87.12 | $87.85 | $71.95 | 716,631 |
| 2017-06-07 | $88.12 | $88.43 | $87.77 | $88.06 | $72.13 | 823,207 |
| 2017-06-06 | $88.59 | $88.60 | $87.92 | $87.96 | $72.04 | 744,151 |
| 2017-06-05 | $89.23 | $89.23 | $88.32 | $88.36 | $72.37 | 461,041 |
| 2017-06-02 | $89.56 | $89.56 | $88.85 | $89.22 | $73.08 | 341,246 |
| 2017-06-01 | $88.30 | $89.05 | $87.91 | $89.03 | $72.92 | 599,389 |
| 2017-05-31 | $87.88 | $88.65 | $87.83 | $88.35 | $72.36 | 900,431 |
| 2017-05-30 | $87.40 | $87.78 | $87.23 | $87.72 | $71.85 | 758,967 |
| 2017-05-26 | $87.42 | $87.80 | $87.24 | $87.40 | $71.59 | 523,289 |
| 2017-05-25 | $86.55 | $87.62 | $86.24 | $87.46 | $71.64 | 720,631 |
| 2017-05-24 | $85.83 | $86.63 | $85.83 | $86.44 | $70.80 | 669,136 |
| 2017-05-23 | $85.30 | $86.37 | $85.00 | $85.78 | $70.26 | 585,180 |
| 2017-05-22 | $84.41 | $85.39 | $84.05 | $85.15 | $69.74 | 710,888 |
| 2017-05-19 | $84.64 | $84.82 | $83.93 | $84.57 | $69.27 | 868,071 |
| 2017-05-18 | $84.38 | $84.77 | $83.52 | $84.61 | $69.30 | 1,121,598 |
| 2017-05-17 | $83.89 | $84.41 | $83.70 | $84.10 | $68.88 | 696,891 |
| 2017-05-16 | $84.53 | $84.88 | $83.78 | $83.89 | $68.71 | 700,188 |
| 2017-05-15 | $84.62 | $85.28 | $84.46 | $84.52 | $69.23 | 863,832 |
| 2017-05-12 | $84.42 | $84.84 | $84.35 | $84.76 | $69.42 | 687,842 |
| 2017-05-11 | $84.05 | $84.29 | $83.63 | $84.29 | $69.04 | 661,622 |
| 2017-05-10 | $84.11 | $84.36 | $83.77 | $84.19 | $68.96 | 665,200 |
| 2017-05-09 | $84.79 | $84.79 | $83.96 | $84.14 | $68.92 | 568,845 |
| 2017-05-08 | $84.99 | $85.09 | $84.19 | $84.91 | $69.55 | 512,244 |
| 2017-05-05 | $84.85 | $85.35 | $84.45 | $84.87 | $69.51 | 766,721 |
| 2017-05-04 | $84.11 | $84.58 | $83.84 | $84.45 | $69.17 | 728,943 |
| 2017-05-03 | $84.39 | $84.83 | $83.95 | $84.36 | $69.10 | 965,018 |
| 2017-05-02 | $84.97 | $84.99 | $84.03 | $84.70 | $69.37 | 664,920 |
| 2017-05-01 | $85.11 | $85.20 | $83.81 | $84.06 | $68.85 | 1,213,950 |
| 2017-04-28 | $85.91 | $86.06 | $84.72 | $85.09 | $69.69 | 1,278,998 |
| 2017-04-27 | $85.37 | $86.35 | $85.37 | $86.10 | $70.52 | 684,295 |
| 2017-04-26 | $86.16 | $86.63 | $85.91 | $86.25 | $70.11 | 710,850 |
| 2017-04-25 | $85.84 | $86.41 | $85.39 | $86.36 | $70.20 | 876,761 |
| 2017-04-24 | $85.86 | $86.21 | $85.19 | $86.18 | $70.05 | 882,815 |
| 2017-04-21 | $85.27 | $85.92 | $85.27 | $85.83 | $69.77 | 937,113 |
| 2017-04-20 | $85.47 | $85.54 | $84.52 | $85.32 | $69.35 | 1,489,008 |
| 2017-04-19 | $86.14 | $86.25 | $85.16 | $85.61 | $69.59 | 870,706 |
| 2017-04-18 | $85.81 | $86.25 | $85.70 | $86.18 | $70.05 | 917,664 |
| 2017-04-17 | $85.49 | $85.80 | $85.26 | $85.74 | $69.70 | 801,411 |
| 2017-04-13 | $85.39 | $85.53 | $84.28 | $85.23 | $69.28 | 690,301 |
| 2017-04-12 | $84.79 | $85.50 | $84.35 | $85.37 | $69.40 | 886,262 |
| 2017-04-11 | $84.36 | $85.15 | $84.18 | $84.79 | $68.92 | 656,186 |
| 2017-04-10 | $84.34 | $84.91 | $83.98 | $84.78 | $68.92 | 690,358 |
| 2017-04-07 | $84.66 | $85.01 | $84.10 | $84.26 | $68.49 | 1,087,844 |
| 2017-04-06 | $83.74 | $84.66 | $83.38 | $84.48 | $68.67 | 899,629 |
| 2017-04-05 | $83.74 | $84.15 | $83.42 | $84.02 | $68.30 | 756,693 |
| 2017-04-04 | $83.30 | $84.00 | $83.10 | $83.74 | $68.07 | 489,443 |
| 2017-04-03 | $83.41 | $83.54 | $82.62 | $83.51 | $67.88 | 497,812 |
| 2017-03-31 | $83.23 | $83.87 | $83.00 | $83.38 | $67.78 | 584,786 |
| 2017-03-30 | $83.39 | $83.62 | $82.84 | $83.28 | $67.70 | 402,884 |
| 2017-03-29 | $84.00 | $84.00 | $83.36 | $83.52 | $67.89 | 622,141 |
| 2017-03-28 | $83.95 | $84.41 | $83.77 | $84.20 | $68.44 | 441,671 |
| 2017-03-27 | $84.53 | $84.72 | $83.67 | $84.14 | $68.40 | 606,834 |
| 2017-03-24 | $83.58 | $84.48 | $83.49 | $84.12 | $68.38 | 415,776 |
| 2017-03-23 | $83.60 | $84.44 | $83.09 | $83.59 | $67.95 | 359,699 |
| 2017-03-22 | $84.00 | $84.43 | $83.49 | $83.66 | $68.01 | 507,340 |
| 2017-03-21 | $82.54 | $83.78 | $82.42 | $83.69 | $68.03 | 650,364 |
| 2017-03-20 | $83.35 | $83.66 | $82.23 | $82.53 | $67.09 | 606,837 |
| 2017-03-17 | $82.88 | $83.71 | $82.73 | $83.23 | $67.66 | 942,322 |
| 2017-03-16 | $83.37 | $83.38 | $82.37 | $82.55 | $67.10 | 850,284 |
| 2017-03-15 | $82.07 | $83.92 | $81.79 | $83.60 | $67.96 | 629,439 |
| 2017-03-14 | $81.62 | $81.92 | $81.30 | $81.88 | $66.56 | 606,308 |
| 2017-03-13 | $81.54 | $81.84 | $81.35 | $81.68 | $66.40 | 432,860 |
| 2017-03-10 | $81.46 | $81.68 | $81.00 | $81.61 | $66.34 | 424,218 |
| 2017-03-09 | $80.78 | $81.41 | $80.60 | $80.87 | $65.74 | 475,505 |
| 2017-03-08 | $81.62 | $81.99 | $80.78 | $80.94 | $65.79 | 850,591 |
| 2017-03-07 | $82.52 | $83.09 | $82.23 | $82.54 | $67.10 | 763,269 |
| 2017-03-06 | $82.89 | $83.44 | $82.70 | $82.96 | $67.44 | 700,986 |
| 2017-03-03 | $83.47 | $83.47 | $82.35 | $83.03 | $67.49 | 701,965 |
| 2017-03-02 | $82.20 | $83.77 | $81.92 | $83.32 | $67.73 | 1,144,622 |
| 2017-03-01 | $81.37 | $82.56 | $80.76 | $82.40 | $66.98 | 1,420,526 |
| 2017-02-28 | $81.13 | $82.50 | $81.08 | $82.19 | $66.81 | 1,029,127 |
| 2017-02-27 | $81.45 | $81.51 | $81.03 | $81.18 | $65.99 | 543,005 |
| 2017-02-24 | $80.80 | $81.84 | $80.63 | $81.44 | $66.20 | 820,868 |
| 2017-02-23 | $80.00 | $80.87 | $79.80 | $80.50 | $65.44 | 551,202 |
| 2017-02-22 | $79.65 | $79.93 | $79.21 | $79.72 | $64.80 | 382,297 |
| 2017-02-21 | $78.37 | $79.91 | $78.32 | $79.77 | $64.84 | 395,362 |
| 2017-02-17 | $78.70 | $78.83 | $78.09 | $78.70 | $63.97 | 412,907 |
| 2017-02-16 | $78.00 | $78.56 | $77.80 | $78.55 | $63.85 | 489,298 |
| 2017-02-15 | $77.52 | $78.00 | $76.89 | $78.00 | $63.40 | 1,172,678 |
| 2017-02-14 | $78.61 | $78.61 | $77.57 | $78.09 | $63.48 | 469,279 |
| 2017-02-13 | $78.65 | $78.91 | $78.17 | $78.72 | $63.99 | 315,360 |
| 2017-02-10 | $77.78 | $78.73 | $77.78 | $78.67 | $63.95 | 258,544 |
| 2017-02-09 | $78.45 | $78.93 | $78.04 | $78.13 | $63.51 | 416,152 |
| 2017-02-08 | $78.00 | $78.87 | $78.00 | $78.57 | $63.87 | 390,247 |
| 2017-02-07 | $77.87 | $78.31 | $77.66 | $77.92 | $63.34 | 279,667 |
| 2017-02-06 | $78.25 | $78.49 | $77.80 | $77.85 | $63.28 | 341,862 |
| 2017-02-03 | $78.02 | $78.46 | $77.84 | $78.03 | $63.43 | 833,013 |
| 2017-02-02 | $76.73 | $77.98 | $76.73 | $77.79 | $63.23 | 1,004,716 |
| 2017-02-01 | $76.98 | $77.74 | $76.47 | $76.69 | $62.34 | 699,151 |
| 2017-01-31 | $76.50 | $77.65 | $76.24 | $77.63 | $63.10 | 631,005 |
| 2017-01-30 | $76.23 | $76.53 | $75.79 | $76.44 | $62.14 | 519,476 |
| 2017-01-27 | $77.06 | $77.38 | $76.68 | $76.77 | $61.87 | 363,057 |
| 2017-01-26 | $77.07 | $77.63 | $76.60 | $76.98 | $62.04 | 387,142 |
| 2017-01-25 | $77.15 | $77.47 | $76.85 | $77.14 | $62.17 | 482,684 |
| 2017-01-24 | $77.35 | $77.74 | $76.86 | $77.44 | $62.41 | 607,493 |
| 2017-01-23 | $77.20 | $77.41 | $76.99 | $77.20 | $62.22 | 521,828 |
| 2017-01-20 | $77.19 | $77.71 | $76.64 | $77.02 | $62.08 | 612,928 |
| 2017-01-19 | $76.85 | $77.89 | $76.85 | $77.05 | $62.10 | 377,954 |
| 2017-01-18 | $77.96 | $78.29 | $77.43 | $77.89 | $62.78 | 315,838 |
| 2017-01-17 | $77.83 | $78.40 | $77.50 | $78.00 | $62.87 | 577,351 |
| 2017-01-13 | $77.37 | $77.60 | $76.88 | $77.26 | $62.27 | 418,831 |
| 2017-01-12 | $77.63 | $78.30 | $77.14 | $77.50 | $62.46 | 641,763 |
| 2017-01-11 | $76.92 | $77.86 | $76.92 | $77.72 | $62.64 | 549,618 |
| 2017-01-10 | $77.34 | $77.74 | $76.84 | $77.13 | $62.16 | 899,755 |
| 2017-01-09 | $78.54 | $78.80 | $77.18 | $77.23 | $62.25 | 464,478 |
| 2017-01-06 | $78.13 | $78.80 | $77.80 | $78.49 | $63.26 | 724,940 |
| 2017-01-05 | $77.95 | $78.59 | $77.09 | $78.39 | $63.18 | 1,230,752 |
| 2017-01-04 | $77.49 | $78.00 | $77.27 | $77.75 | $62.66 | 728,629 |
| 2017-01-03 | $77.99 | $78.02 | $76.97 | $77.32 | $62.32 | 517,304 |
| 2016-12-30 | $78.26 | $78.51 | $77.77 | $78.03 | $62.89 | 432,347 |
| 2016-12-29 | $77.30 | $78.38 | $77.03 | $78.25 | $63.07 | 391,299 |
| 2016-12-28 | $77.86 | $77.86 | $76.71 | $76.93 | $62.00 | 260,628 |
| 2016-12-27 | $77.60 | $78.10 | $77.19 | $77.85 | $62.75 | 241,431 |
| 2016-12-23 | $77.65 | $77.85 | $77.30 | $77.66 | $62.59 | 200,460 |
| 2016-12-22 | $77.06 | $77.84 | $76.76 | $77.60 | $62.54 | 412,722 |
| 2016-12-21 | $77.00 | $77.65 | $77.00 | $77.06 | $62.11 | 340,793 |
| 2016-12-20 | $76.80 | $77.30 | $76.45 | $77.14 | $62.17 | 355,713 |
| 2016-12-19 | $77.07 | $77.28 | $76.34 | $77.10 | $62.14 | 362,808 |
| 2016-12-16 | $76.01 | $77.29 | $75.75 | $76.67 | $61.79 | 1,074,506 |
| 2016-12-15 | $75.59 | $75.90 | $74.46 | $75.85 | $61.13 | 1,333,005 |
| 2016-12-14 | $78.57 | $78.97 | $75.93 | $75.97 | $61.23 | 742,706 |
| 2016-12-13 | $77.33 | $78.23 | $77.33 | $78.17 | $63.00 | 607,317 |
| 2016-12-12 | $75.77 | $77.21 | $75.64 | $77.14 | $62.17 | 663,871 |
| 2016-12-09 | $75.18 | $76.27 | $75.16 | $76.19 | $61.41 | 488,643 |
| 2016-12-08 | $74.61 | $75.23 | $74.07 | $75.14 | $60.56 | 642,555 |
| 2016-12-07 | $74.74 | $75.14 | $74.50 | $75.11 | $60.54 | 633,412 |
| 2016-12-06 | $74.12 | $74.61 | $73.74 | $74.56 | $60.09 | 1,214,008 |
| 2016-12-05 | $73.25 | $73.82 | $72.61 | $73.82 | $59.50 | 841,107 |
| 2016-12-02 | $73.56 | $74.39 | $73.18 | $73.54 | $59.27 | 625,596 |
| 2016-12-01 | $73.64 | $73.77 | $72.62 | $73.13 | $58.94 | 713,105 |
| 2016-11-30 | $75.52 | $75.58 | $73.90 | $73.93 | $59.59 | 848,593 |
| 2016-11-29 | $76.37 | $77.34 | $76.37 | $76.68 | $61.80 | 717,441 |
| 2016-11-28 | $75.53 | $77.01 | $75.53 | $76.63 | $61.76 | 645,385 |
| 2016-11-25 | $74.22 | $75.47 | $74.03 | $75.34 | $60.72 | 358,691 |
| 2016-11-23 | $74.27 | $75.02 | $73.83 | $73.96 | $59.61 | 688,856 |
| 2016-11-22 | $74.79 | $75.35 | $74.14 | $75.06 | $60.50 | 935,746 |
| 2016-11-21 | $73.50 | $74.27 | $73.49 | $74.10 | $59.72 | 420,844 |
| 2016-11-18 | $73.67 | $74.31 | $72.92 | $73.26 | $59.05 | 893,363 |
| 2016-11-17 | $73.48 | $74.36 | $73.44 | $73.75 | $59.44 | 575,059 |
| 2016-11-16 | $74.22 | $74.44 | $73.31 | $73.75 | $59.44 | 1,337,039 |
| 2016-11-15 | $73.40 | $74.29 | $73.38 | $74.06 | $59.69 | 864,664 |
| 2016-11-14 | $72.98 | $73.43 | $72.15 | $73.08 | $58.90 | 964,925 |
| 2016-11-11 | $72.85 | $74.39 | $72.85 | $73.44 | $59.19 | 1,622,371 |
| 2016-11-10 | $73.76 | $73.80 | $70.87 | $72.82 | $58.69 | 1,081,166 |
| 2016-11-09 | $74.71 | $75.05 | $73.34 | $73.98 | $59.63 | 1,492,361 |
| 2016-11-08 | $75.23 | $76.15 | $75.09 | $75.74 | $61.04 | 580,353 |
| 2016-11-07 | $74.56 | $75.06 | $73.44 | $75.05 | $60.49 | 896,994 |
| 2016-11-04 | $74.65 | $75.51 | $73.99 | $74.11 | $59.73 | 905,067 |
| 2016-11-03 | $73.76 | $75.00 | $73.76 | $74.22 | $59.82 | 1,063,291 |
| 2016-11-02 | $74.65 | $74.76 | $73.48 | $74.51 | $60.05 | 772,187 |
| 2016-11-01 | $76.21 | $76.21 | $74.60 | $74.79 | $60.28 | 636,259 |
| 2016-10-31 | $74.96 | $76.59 | $74.80 | $76.13 | $61.36 | 1,085,787 |
| 2016-10-28 | $74.47 | $75.08 | $74.11 | $74.60 | $60.13 | 531,984 |
| 2016-10-27 | $74.78 | $75.27 | $74.56 | $74.88 | $59.83 | 763,256 |
| 2016-10-26 | $75.14 | $75.35 | $74.55 | $75.16 | $60.05 | 688,364 |
| 2016-10-25 | $74.40 | $75.22 | $74.38 | $75.20 | $60.08 | 415,277 |
| 2016-10-24 | $74.44 | $74.90 | $74.04 | $74.75 | $59.72 | 423,846 |
| 2016-10-21 | $74.63 | $74.66 | $73.60 | $74.08 | $59.19 | 714,234 |
| 2016-10-20 | $75.13 | $75.46 | $74.61 | $74.75 | $59.72 | 516,598 |
| 2016-10-19 | $75.12 | $75.20 | $74.55 | $74.96 | $59.89 | 526,792 |
| 2016-10-18 | $74.65 | $75.31 | $73.91 | $75.12 | $60.02 | 773,022 |
| 2016-10-17 | $73.87 | $74.49 | $73.78 | $74.24 | $59.31 | 394,037 |
| 2016-10-14 | $73.97 | $74.55 | $73.63 | $73.66 | $58.85 | 618,798 |
| 2016-10-13 | $73.64 | $74.89 | $73.52 | $74.31 | $59.37 | 790,687 |
| 2016-10-12 | $72.94 | $73.80 | $72.94 | $73.61 | $58.81 | 684,717 |
| 2016-10-11 | $73.53 | $73.63 | $72.84 | $72.90 | $58.24 | 606,472 |
| 2016-10-10 | $73.21 | $73.87 | $72.90 | $73.78 | $58.95 | 877,171 |
| 2016-10-07 | $73.46 | $74.29 | $72.66 | $72.69 | $58.08 | 1,373,609 |
| 2016-10-06 | $72.55 | $73.21 | $72.07 | $72.97 | $58.30 | 1,148,660 |
| 2016-10-05 | $73.16 | $73.92 | $72.56 | $72.81 | $58.17 | 961,813 |
| 2016-10-04 | $74.82 | $74.82 | $72.61 | $73.00 | $58.32 | 758,116 |
| 2016-10-03 | $75.81 | $75.81 | $74.44 | $74.98 | $59.91 | 813,789 |
| 2016-09-30 | $77.16 | $77.45 | $75.56 | $75.99 | $60.71 | 951,379 |
| 2016-09-29 | $77.66 | $77.66 | $76.33 | $76.76 | $61.33 | 695,611 |
| 2016-09-28 | $78.69 | $78.69 | $77.19 | $77.87 | $62.21 | 1,094,324 |
| 2016-09-27 | $79.74 | $80.19 | $78.41 | $78.51 | $62.73 | 770,997 |
| 2016-09-26 | $79.50 | $79.72 | $78.98 | $79.38 | $63.42 | 653,815 |
| 2016-09-23 | $79.06 | $79.70 | $78.56 | $79.39 | $63.43 | 677,555 |
| 2016-09-22 | $78.80 | $79.15 | $78.40 | $79.09 | $63.19 | 601,849 |
| 2016-09-21 | $76.75 | $78.34 | $76.75 | $78.31 | $62.57 | 704,663 |
| 2016-09-20 | $77.17 | $77.43 | $76.82 | $76.83 | $61.38 | 659,617 |
| 2016-09-19 | $76.34 | $76.97 | $76.22 | $76.88 | $61.42 | 757,134 |
| 2016-09-16 | $75.02 | $76.41 | $74.70 | $76.29 | $60.95 | 1,263,003 |
| 2016-09-15 | $74.44 | $75.41 | $74.32 | $75.33 | $60.19 | 528,626 |
| 2016-09-14 | $74.54 | $75.29 | $74.18 | $74.57 | $59.58 | 796,856 |
| 2016-09-13 | $75.11 | $75.17 | $73.94 | $74.41 | $59.45 | 703,505 |
| 2016-09-12 | $74.07 | $75.45 | $73.98 | $75.24 | $60.11 | 913,891 |
| 2016-09-09 | $76.11 | $76.11 | $73.94 | $73.95 | $59.08 | 710,375 |
| 2016-09-08 | $76.70 | $77.32 | $76.48 | $76.85 | $61.40 | 511,739 |
| 2016-09-07 | $76.98 | $77.23 | $76.45 | $76.95 | $61.48 | 635,216 |
| 2016-09-06 | $76.57 | $77.19 | $76.23 | $77.08 | $61.58 | 863,348 |
| 2016-09-02 | $74.88 | $76.12 | $74.77 | $76.07 | $60.78 | 693,386 |
| 2016-09-01 | $74.91 | $75.34 | $74.58 | $74.81 | $59.77 | 482,227 |
| 2016-08-31 | $74.46 | $75.07 | $74.28 | $75.04 | $59.95 | 664,407 |
| 2016-08-30 | $75.30 | $75.69 | $74.53 | $74.63 | $59.63 | 420,684 |
| 2016-08-29 | $75.04 | $75.81 | $75.04 | $75.40 | $60.24 | 425,564 |
| 2016-08-26 | $76.87 | $77.35 | $74.75 | $74.83 | $59.79 | 456,610 |
| 2016-08-25 | $76.62 | $77.05 | $76.56 | $76.73 | $61.30 | 374,677 |
| 2016-08-24 | $76.61 | $76.82 | $76.11 | $76.66 | $61.25 | 358,116 |
| 2016-08-23 | $77.11 | $77.57 | $76.84 | $76.85 | $61.40 | 660,687 |
| 2016-08-22 | $76.76 | $77.42 | $76.50 | $77.11 | $61.61 | 562,864 |
| 2016-08-19 | $77.35 | $77.61 | $76.23 | $76.65 | $61.24 | 510,270 |
| 2016-08-18 | $76.44 | $77.69 | $76.44 | $77.69 | $62.07 | 714,244 |
| 2016-08-17 | $75.28 | $76.72 | $74.82 | $76.56 | $61.17 | 844,337 |
| 2016-08-16 | $76.33 | $76.33 | $75.47 | $75.54 | $60.35 | 598,002 |
| 2016-08-15 | $77.94 | $77.96 | $76.44 | $76.45 | $61.08 | 416,220 |
| 2016-08-12 | $77.85 | $78.46 | $77.85 | $77.92 | $62.25 | 382,961 |
| 2016-08-11 | $77.73 | $77.89 | $77.42 | $77.70 | $62.08 | 508,307 |
| 2016-08-10 | $77.53 | $77.65 | $77.39 | $77.59 | $61.99 | 495,393 |
| 2016-08-09 | $77.33 | $77.84 | $77.08 | $77.44 | $61.87 | 437,151 |
| 2016-08-08 | $77.25 | $78.05 | $76.79 | $77.29 | $61.75 | 620,706 |
| 2016-08-05 | $77.98 | $77.99 | $77.00 | $77.17 | $61.66 | 790,602 |
| 2016-08-04 | $78.09 | $78.85 | $77.85 | $78.15 | $62.44 | 625,953 |
| 2016-08-03 | $78.77 | $78.95 | $77.87 | $78.15 | $62.44 | 635,100 |
| 2016-08-02 | $78.88 | $79.19 | $78.32 | $78.78 | $62.94 | 778,239 |
| 2016-08-01 | $78.67 | $79.54 | $78.61 | $79.50 | $63.52 | 752,025 |
| 2016-07-29 | $78.55 | $79.17 | $78.40 | $78.87 | $63.01 | 539,707 |
| 2016-07-28 | $78.04 | $78.64 | $77.79 | $78.49 | $62.71 | 478,156 |
| 2016-07-27 | $79.29 | $79.29 | $78.02 | $78.66 | $62.35 | 684,910 |
| 2016-07-26 | $80.38 | $80.38 | $79.18 | $79.48 | $63.00 | 581,334 |
| 2016-07-25 | $80.61 | $80.85 | $79.98 | $80.47 | $63.78 | 505,810 |
| 2016-07-22 | $79.58 | $80.74 | $79.41 | $80.59 | $63.88 | 576,117 |
| 2016-07-21 | $78.88 | $79.78 | $78.58 | $79.66 | $63.14 | 566,067 |
| 2016-07-20 | $77.96 | $79.80 | $77.96 | $79.15 | $62.74 | 555,723 |
| 2016-07-19 | $78.23 | $79.95 | $78.23 | $79.68 | $63.16 | 693,307 |
| 2016-07-18 | $79.25 | $80.20 | $79.24 | $79.81 | $63.26 | 602,653 |
| 2016-07-15 | $79.48 | $79.94 | $79.19 | $79.53 | $63.04 | 961,566 |
| 2016-07-14 | $79.33 | $79.87 | $79.12 | $79.35 | $62.90 | 699,400 |
| 2016-07-13 | $80.10 | $80.17 | $79.67 | $80.01 | $63.42 | 763,903 |
| 2016-07-12 | $80.47 | $80.84 | $79.38 | $79.44 | $62.97 | 899,609 |
| 2016-07-11 | $80.93 | $81.15 | $80.02 | $81.08 | $64.27 | 562,063 |
| 2016-07-08 | $80.69 | $81.19 | $79.97 | $81.17 | $64.34 | 1,547,174 |
| 2016-07-07 | $82.32 | $82.32 | $80.69 | $80.95 | $64.16 | 1,057,188 |
| 2016-07-06 | $82.38 | $82.78 | $81.66 | $82.54 | $65.43 | 1,246,112 |
| 2016-07-05 | $81.22 | $82.61 | $80.84 | $82.56 | $65.44 | 1,030,775 |
| 2016-07-01 | $81.56 | $81.59 | $80.27 | $81.08 | $64.27 | 773,312 |
| 2016-06-30 | $79.30 | $81.08 | $79.03 | $81.06 | $64.25 | 1,088,528 |
| 2016-06-29 | $79.72 | $79.72 | $78.86 | $79.14 | $62.73 | 814,373 |
| 2016-06-28 | $79.19 | $79.34 | $78.25 | $79.05 | $62.66 | 980,922 |
| 2016-06-27 | $77.95 | $79.42 | $77.94 | $79.13 | $62.72 | 907,992 |
| 2016-06-24 | $76.78 | $78.59 | $76.65 | $77.95 | $61.79 | 701,762 |
| 2016-06-23 | $77.20 | $77.31 | $76.66 | $77.31 | $61.28 | 469,335 |
| 2016-06-22 | $77.65 | $77.70 | $77.05 | $77.08 | $61.10 | 483,824 |
| 2016-06-21 | $77.52 | $77.93 | $77.01 | $77.50 | $61.43 | 610,818 |
| 2016-06-20 | $77.76 | $77.93 | $76.60 | $77.48 | $61.41 | 724,460 |
| 2016-06-17 | $77.56 | $77.81 | $76.86 | $77.78 | $61.65 | 1,015,984 |
| 2016-06-16 | $76.85 | $77.69 | $76.82 | $77.51 | $61.44 | 707,504 |
| 2016-06-15 | $77.43 | $77.43 | $76.45 | $76.73 | $60.82 | 795,899 |
| 2016-06-14 | $76.66 | $77.43 | $76.21 | $77.41 | $61.36 | 563,087 |
| 2016-06-13 | $76.83 | $77.05 | $76.36 | $76.66 | $60.76 | 599,579 |
| 2016-06-10 | $76.94 | $77.54 | $76.50 | $76.73 | $60.82 | 639,842 |
| 2016-06-09 | $76.00 | $77.28 | $76.00 | $77.17 | $61.17 | 642,432 |
| 2016-06-08 | $75.51 | $76.00 | $75.44 | $76.00 | $60.24 | 613,273 |
| 2016-06-07 | $75.27 | $75.85 | $74.96 | $75.54 | $59.88 | 875,919 |
| 2016-06-06 | $75.77 | $75.98 | $74.95 | $75.26 | $59.65 | 606,454 |
| 2016-06-03 | $74.99 | $76.26 | $74.99 | $75.76 | $60.05 | 856,984 |
| 2016-06-02 | $74.16 | $74.30 | $73.40 | $74.26 | $58.86 | 1,014,048 |
| 2016-06-01 | $73.38 | $74.35 | $73.07 | $74.33 | $58.92 | 952,613 |
| 2016-05-31 | $73.15 | $73.70 | $72.60 | $73.59 | $58.33 | 1,210,749 |
| 2016-05-27 | $73.03 | $73.27 | $72.51 | $73.19 | $58.01 | 545,002 |
| 2016-05-26 | $72.10 | $73.03 | $71.74 | $72.87 | $57.76 | 596,099 |
| 2016-05-25 | $71.91 | $72.10 | $71.31 | $71.97 | $57.05 | 724,269 |
| 2016-05-24 | $71.40 | $72.24 | $71.05 | $72.07 | $57.13 | 569,051 |
| 2016-05-23 | $71.63 | $71.76 | $71.04 | $71.08 | $56.34 | 654,568 |
| 2016-05-20 | $71.67 | $71.67 | $70.81 | $71.56 | $56.72 | 1,073,054 |
| 2016-05-19 | $70.50 | $71.46 | $70.11 | $71.41 | $56.60 | 495,944 |
| 2016-05-18 | $72.41 | $72.62 | $70.57 | $70.75 | $56.08 | 1,319,281 |
| 2016-05-17 | $74.27 | $74.41 | $72.59 | $72.88 | $57.77 | 756,217 |
| 2016-05-16 | $74.24 | $74.58 | $73.72 | $74.57 | $59.11 | 684,251 |
| 2016-05-13 | $74.25 | $74.44 | $73.61 | $74.21 | $58.82 | 502,974 |
| 2016-05-12 | $73.72 | $74.65 | $73.39 | $74.44 | $59.00 | 670,104 |
| 2016-05-11 | $73.71 | $73.89 | $73.09 | $73.74 | $58.45 | 658,656 |
| 2016-05-10 | $73.69 | $74.09 | $73.12 | $73.56 | $58.31 | 523,225 |
| 2016-05-09 | $73.09 | $73.77 | $72.87 | $73.57 | $58.32 | 532,782 |
| 2016-05-06 | $73.15 | $73.15 | $72.21 | $72.98 | $57.85 | 713,638 |
| 2016-05-05 | $73.52 | $74.33 | $72.92 | $73.22 | $58.04 | 629,311 |
| 2016-05-04 | $72.78 | $74.19 | $72.32 | $73.73 | $58.44 | 872,052 |
| 2016-05-03 | $73.28 | $73.64 | $72.66 | $72.98 | $57.85 | 1,183,918 |
| 2016-05-02 | $72.78 | $74.27 | $72.43 | $73.35 | $58.14 | 1,768,606 |
| 2016-04-29 | $70.61 | $72.81 | $70.23 | $72.65 | $57.59 | 1,487,969 |
| 2016-04-28 | $70.89 | $71.90 | $70.75 | $71.58 | $56.74 | 1,138,016 |
| 2016-04-27 | $71.56 | $72.58 | $71.11 | $72.16 | $56.70 | 802,855 |
| 2016-04-26 | $71.50 | $71.94 | $71.13 | $71.27 | $56.00 | 596,844 |
| 2016-04-25 | $71.32 | $71.66 | $71.08 | $71.61 | $56.27 | 571,707 |
| 2016-04-22 | $71.32 | $71.72 | $71.15 | $71.46 | $56.15 | 620,180 |
| 2016-04-21 | $72.68 | $72.95 | $70.81 | $71.07 | $55.85 | 843,984 |
| 2016-04-20 | $74.90 | $74.99 | $72.79 | $72.91 | $57.29 | 587,671 |
| 2016-04-19 | $74.93 | $74.99 | $74.33 | $74.85 | $58.82 | 412,008 |
| 2016-04-18 | $74.33 | $74.73 | $73.87 | $74.73 | $58.72 | 497,166 |
| 2016-04-15 | $73.80 | $74.54 | $73.72 | $74.34 | $58.42 | 689,702 |
| 2016-04-14 | $74.01 | $74.38 | $73.63 | $73.76 | $57.96 | 723,569 |
| 2016-04-13 | $74.83 | $74.83 | $73.77 | $74.24 | $58.34 | 874,916 |
| 2016-04-12 | $74.26 | $74.69 | $73.97 | $74.64 | $58.65 | 647,761 |
| 2016-04-11 | $74.45 | $74.80 | $73.91 | $74.10 | $58.23 | 671,728 |
| 2016-04-08 | $74.39 | $74.81 | $74.13 | $74.36 | $58.43 | 676,688 |
| 2016-04-07 | $73.98 | $74.60 | $73.57 | $74.11 | $58.23 | 598,548 |
| 2016-04-06 | $73.92 | $74.31 | $73.67 | $74.16 | $58.27 | 571,963 |
| 2016-04-05 | $75.20 | $75.47 | $74.22 | $74.29 | $58.38 | 996,179 |
| 2016-04-04 | $75.60 | $75.81 | $74.88 | $75.37 | $59.22 | 603,880 |
| 2016-04-01 | $75.02 | $75.57 | $74.72 | $75.49 | $59.32 | 731,627 |
| 2016-03-31 | $74.68 | $75.15 | $74.49 | $75.07 | $58.99 | 861,391 |
| 2016-03-30 | $74.57 | $74.84 | $74.07 | $74.69 | $58.69 | 541,825 |
| 2016-03-29 | $73.60 | $74.69 | $73.43 | $74.64 | $58.65 | 630,176 |
| 2016-03-28 | $73.56 | $74.08 | $73.16 | $73.43 | $57.70 | 375,139 |
| 2016-03-24 | $73.04 | $73.70 | $72.72 | $73.49 | $57.75 | 553,450 |
| 2016-03-23 | $72.54 | $73.53 | $72.24 | $73.29 | $57.59 | 527,232 |
| 2016-03-22 | $72.93 | $73.34 | $72.47 | $72.63 | $57.07 | 780,966 |
| 2016-03-21 | $72.44 | $73.08 | $71.75 | $72.86 | $57.25 | 541,797 |
| 2016-03-18 | $73.53 | $73.53 | $72.59 | $72.70 | $57.13 | 1,664,254 |
| 2016-03-17 | $72.55 | $73.50 | $72.26 | $73.39 | $57.67 | 784,612 |
| 2016-03-16 | $71.55 | $72.62 | $70.85 | $72.51 | $56.98 | 489,043 |
| 2016-03-15 | $71.33 | $71.99 | $71.33 | $71.82 | $56.44 | 512,016 |
| 2016-03-14 | $71.00 | $71.77 | $70.45 | $71.50 | $56.18 | 849,218 |
| 2016-03-11 | $71.61 | $71.92 | $70.90 | $71.18 | $55.93 | 829,009 |
| 2016-03-10 | $70.74 | $71.81 | $69.91 | $71.37 | $56.08 | 1,779,442 |
| 2016-03-09 | $69.94 | $70.95 | $69.80 | $70.74 | $55.59 | 987,521 |
| 2016-03-08 | $69.36 | $70.28 | $68.96 | $70.12 | $55.10 | 1,022,647 |
| 2016-03-07 | $68.89 | $69.60 | $68.77 | $69.18 | $54.36 | 782,299 |
| 2016-03-04 | $68.08 | $69.33 | $67.80 | $69.00 | $54.22 | 1,049,479 |
| 2016-03-03 | $68.59 | $68.59 | $67.55 | $68.48 | $53.81 | 987,570 |
| 2016-03-02 | $67.72 | $68.50 | $66.35 | $68.49 | $53.82 | 1,149,762 |
| 2016-03-01 | $69.20 | $69.44 | $67.83 | $67.92 | $53.37 | 1,571,922 |
| 2016-02-29 | $68.41 | $69.26 | $67.90 | $68.83 | $54.09 | 1,354,058 |
| 2016-02-26 | $70.71 | $70.79 | $68.49 | $68.54 | $53.86 | 1,386,718 |
| 2016-02-25 | $70.55 | $71.40 | $70.12 | $71.21 | $55.96 | 692,019 |
| 2016-02-24 | $69.90 | $70.54 | $69.32 | $70.15 | $55.12 | 880,041 |
| 2016-02-23 | $69.17 | $70.07 | $68.52 | $69.89 | $54.92 | 678,222 |
| 2016-02-22 | $68.93 | $69.85 | $68.32 | $69.55 | $54.65 | 1,175,614 |
| 2016-02-19 | $67.54 | $68.65 | $66.62 | $68.25 | $53.63 | 1,944,082 |
| 2016-02-18 | $66.94 | $68.02 | $66.56 | $67.47 | $53.02 | 1,542,551 |
| 2016-02-17 | $67.18 | $67.18 | $66.22 | $66.83 | $52.51 | 976,965 |
| 2016-02-16 | $67.35 | $67.44 | $66.67 | $67.25 | $52.84 | 857,651 |
| 2016-02-12 | $67.44 | $67.91 | $66.42 | $67.22 | $52.82 | 913,201 |
| 2016-02-11 | $68.43 | $68.99 | $67.54 | $67.58 | $53.10 | 825,181 |
| 2016-02-10 | $68.35 | $69.25 | $67.51 | $68.75 | $54.02 | 935,038 |
| 2016-02-09 | $68.42 | $69.00 | $67.91 | $68.48 | $53.81 | 1,971,223 |
| 2016-02-08 | $68.98 | $69.72 | $67.64 | $68.49 | $53.82 | 1,720,492 |
| 2016-02-05 | $68.55 | $69.19 | $67.81 | $68.52 | $53.84 | 1,850,360 |
| 2016-02-04 | $69.65 | $69.83 | $68.61 | $68.83 | $54.09 | 1,315,145 |
| 2016-02-03 | $68.69 | $70.00 | $68.69 | $69.71 | $54.78 | 1,669,463 |
| 2016-02-02 | $66.97 | $68.46 | $66.66 | $68.28 | $53.65 | 1,190,516 |
| 2016-02-01 | $66.24 | $67.59 | $66.02 | $67.27 | $52.86 | 1,347,133 |
| 2016-01-29 | $65.10 | $66.49 | $65.06 | $66.31 | $52.11 | 1,114,505 |
| 2016-01-28 | $64.45 | $65.12 | $62.82 | $64.67 | $50.82 | 789,881 |
| 2016-01-27 | $63.99 | $64.63 | $63.52 | $64.03 | $49.83 | 655,947 |
| 2016-01-26 | $63.39 | $64.78 | $62.51 | $64.00 | $49.81 | 677,504 |
| 2016-01-25 | $64.13 | $64.31 | $63.50 | $63.75 | $49.61 | 687,609 |
| 2016-01-22 | $63.46 | $64.23 | $62.98 | $64.10 | $49.89 | 1,351,511 |
| 2016-01-21 | $63.90 | $64.17 | $62.72 | $63.26 | $49.23 | 821,660 |
| 2016-01-20 | $64.77 | $64.98 | $62.52 | $63.62 | $49.51 | 766,690 |
| 2016-01-19 | $64.57 | $65.14 | $63.94 | $64.88 | $50.49 | 744,238 |
| 2016-01-15 | $64.81 | $64.82 | $63.13 | $64.01 | $49.82 | 783,971 |
| 2016-01-14 | $63.84 | $65.28 | $63.64 | $64.81 | $50.44 | 849,906 |
| 2016-01-13 | $63.80 | $64.75 | $63.56 | $63.87 | $49.71 | 1,082,008 |
| 2016-01-12 | $63.10 | $64.56 | $62.85 | $63.70 | $49.58 | 1,492,919 |
| 2016-01-11 | $64.19 | $65.15 | $64.19 | $64.78 | $50.42 | 898,687 |
| 2016-01-08 | $64.51 | $65.02 | $63.93 | $64.02 | $49.82 | 979,897 |
| 2016-01-07 | $63.88 | $64.62 | $63.70 | $64.47 | $50.17 | 839,550 |
| 2016-01-06 | $63.92 | $64.68 | $63.76 | $64.49 | $50.19 | 644,512 |
| 2016-01-05 | $63.96 | $64.54 | $62.94 | $64.40 | $50.12 | 695,757 |
| 2016-01-04 | $64.31 | $64.49 | $63.45 | $64.08 | $49.87 | 1,045,281 |
| 2015-12-31 | $65.05 | $65.10 | $63.78 | $64.48 | $50.18 | 517,684 |
| 2015-12-30 | $65.03 | $65.51 | $65.03 | $65.23 | $50.77 | 345,176 |
| 2015-12-29 | $64.92 | $65.51 | $64.92 | $65.19 | $50.74 | 359,823 |
| 2015-12-28 | $64.12 | $64.92 | $63.97 | $64.84 | $50.46 | 412,902 |
| 2015-12-24 | $64.44 | $64.54 | $63.95 | $64.29 | $50.03 | 185,369 |
| 2015-12-23 | $63.62 | $64.61 | $63.62 | $64.43 | $50.14 | 412,243 |
| 2015-12-22 | $62.98 | $63.67 | $62.28 | $63.50 | $49.42 | 589,666 |
| 2015-12-21 | $63.19 | $63.43 | $62.45 | $62.96 | $49.00 | 590,170 |
| 2015-12-18 | $63.34 | $63.49 | $62.33 | $62.85 | $48.91 | 878,598 |
| 2015-12-17 | $63.57 | $64.12 | $63.37 | $63.59 | $49.49 | 1,109,689 |
| 2015-12-16 | $62.36 | $63.75 | $62.36 | $63.62 | $49.51 | 626,907 |
| 2015-12-15 | $61.57 | $62.75 | $61.57 | $62.06 | $48.30 | 1,162,587 |
| 2015-12-14 | $61.52 | $61.68 | $60.85 | $61.45 | $47.82 | 1,292,413 |
| 2015-12-11 | $60.90 | $61.81 | $60.70 | $61.53 | $47.89 | 784,757 |
| 2015-12-10 | $62.96 | $62.96 | $60.99 | $61.21 | $47.64 | 1,193,294 |
| 2015-12-09 | $63.22 | $63.99 | $62.89 | $63.12 | $49.12 | 805,748 |
| 2015-12-08 | $62.98 | $63.62 | $62.31 | $63.55 | $49.46 | 1,633,103 |
| 2015-12-07 | $62.27 | $63.17 | $62.09 | $63.13 | $49.13 | 1,730,381 |
| 2015-12-04 | $61.36 | $62.51 | $61.22 | $62.38 | $48.55 | 1,718,438 |
| 2015-12-03 | $61.62 | $61.94 | $60.93 | $61.11 | $47.56 | 2,126,482 |
| 2015-12-02 | $63.40 | $63.56 | $61.95 | $62.06 | $48.30 | 970,232 |
| 2015-12-01 | $63.33 | $63.99 | $63.17 | $63.52 | $49.44 | 1,449,133 |
| 2015-11-30 | $63.02 | $63.96 | $62.98 | $63.36 | $49.31 | 1,443,227 |
| 2015-11-27 | $62.73 | $63.10 | $62.65 | $62.95 | $48.99 | 341,820 |
| 2015-11-25 | $63.13 | $63.13 | $62.44 | $62.68 | $48.78 | 486,960 |
| 2015-11-24 | $62.45 | $63.35 | $62.21 | $63.06 | $49.08 | 1,061,162 |
| 2015-11-23 | $63.47 | $63.84 | $62.73 | $62.87 | $48.93 | 724,214 |
| 2015-11-20 | $63.13 | $63.85 | $63.06 | $63.34 | $49.30 | 2,102,862 |
| 2015-11-19 | $62.35 | $62.94 | $62.02 | $62.87 | $48.93 | 767,831 |
| 2015-11-18 | $62.10 | $62.28 | $61.32 | $62.14 | $48.36 | 1,032,751 |
| 2015-11-17 | $62.79 | $63.28 | $61.69 | $61.85 | $48.14 | 853,533 |
| 2015-11-16 | $61.70 | $62.96 | $61.63 | $62.93 | $48.98 | 1,456,419 |
| 2015-11-13 | $62.27 | $62.95 | $61.16 | $61.58 | $47.93 | 932,583 |
| 2015-11-12 | $63.27 | $63.92 | $62.06 | $62.08 | $48.31 | 1,350,977 |
| 2015-11-11 | $63.37 | $63.85 | $63.14 | $63.33 | $49.29 | 997,953 |
| 2015-11-10 | $62.10 | $63.29 | $62.05 | $63.24 | $49.22 | 1,027,469 |
| 2015-11-09 | $61.30 | $62.10 | $61.02 | $62.00 | $48.25 | 770,302 |
| 2015-11-06 | $63.96 | $64.39 | $61.12 | $61.54 | $47.89 | 1,233,019 |
| 2015-11-05 | $64.99 | $65.34 | $64.65 | $64.71 | $50.36 | 778,072 |
| 2015-11-04 | $64.53 | $65.45 | $64.20 | $65.19 | $50.74 | 1,284,288 |
| 2015-11-03 | $63.91 | $64.26 | $63.44 | $63.97 | $49.79 | 755,409 |
| 2015-11-02 | $63.47 | $64.36 | $62.81 | $64.17 | $49.94 | 1,115,118 |
| 2015-10-30 | $63.01 | $64.40 | $62.96 | $63.51 | $49.43 | 1,346,477 |
| 2015-10-29 | $63.68 | $64.25 | $62.43 | $63.17 | $49.16 | 1,525,913 |
| 2015-10-28 | $65.51 | $66.00 | $63.98 | $64.48 | $49.69 | 1,072,356 |
| 2015-10-27 | $65.74 | $66.06 | $65.29 | $65.51 | $50.48 | 636,004 |
| 2015-10-26 | $65.52 | $65.83 | $64.85 | $65.78 | $50.69 | 711,261 |
| 2015-10-23 | $66.50 | $66.74 | $65.40 | $65.71 | $50.64 | 763,692 |
| 2015-10-22 | $66.03 | $67.02 | $65.40 | $66.64 | $51.36 | 771,033 |
| 2015-10-21 | $65.96 | $66.46 | $65.52 | $65.59 | $50.55 | 526,864 |
| 2015-10-20 | $65.40 | $65.89 | $64.76 | $65.74 | $50.66 | 757,768 |
| 2015-10-19 | $65.49 | $65.66 | $64.81 | $65.53 | $50.50 | 725,662 |
| 2015-10-16 | $66.06 | $66.19 | $65.65 | $65.85 | $50.75 | 739,117 |
| 2015-10-15 | $65.16 | $65.98 | $64.76 | $65.78 | $50.69 | 534,898 |
| 2015-10-14 | $64.80 | $65.31 | $64.70 | $64.97 | $50.07 | 596,798 |
| 2015-10-13 | $64.59 | $64.92 | $64.40 | $64.71 | $49.87 | 606,494 |
| 2015-10-12 | $63.99 | $65.06 | $63.99 | $64.62 | $49.80 | 483,626 |
| 2015-10-09 | $64.06 | $64.26 | $63.74 | $63.98 | $49.31 | 665,550 |
| 2015-10-08 | $62.80 | $64.22 | $62.62 | $64.06 | $49.37 | 688,825 |
| 2015-10-07 | $63.10 | $63.24 | $62.66 | $62.91 | $48.48 | 1,392,062 |
| 2015-10-06 | $63.92 | $64.34 | $62.81 | $62.93 | $48.50 | 1,959,592 |
| 2015-10-05 | $64.23 | $64.48 | $63.68 | $64.08 | $49.38 | 1,205,615 |
| 2015-10-02 | $63.92 | $64.08 | $63.09 | $63.92 | $49.26 | 849,455 |
| 2015-10-01 | $64.16 | $64.35 | $62.88 | $63.44 | $48.89 | 887,283 |
| 2015-09-30 | $63.52 | $64.21 | $63.23 | $64.14 | $49.43 | 564,221 |
| 2015-09-29 | $63.26 | $63.62 | $62.75 | $63.22 | $48.72 | 760,006 |
| 2015-09-28 | $63.51 | $63.86 | $62.99 | $63.17 | $48.68 | 665,098 |
| 2015-09-25 | $62.69 | $64.09 | $62.52 | $63.52 | $48.95 | 621,035 |
| 2015-09-24 | $62.06 | $62.82 | $61.60 | $62.63 | $48.27 | 976,650 |
| 2015-09-23 | $62.24 | $62.54 | $61.86 | $62.23 | $47.96 | 587,720 |
| 2015-09-22 | $61.54 | $62.41 | $61.54 | $62.20 | $47.93 | 801,505 |
| 2015-09-21 | $61.97 | $62.77 | $61.65 | $62.29 | $48.00 | 1,218,746 |
| 2015-09-18 | $61.27 | $62.33 | $61.20 | $61.77 | $47.60 | 1,301,234 |
| 2015-09-17 | $61.00 | $62.47 | $60.94 | $61.77 | $47.60 | 549,560 |
| 2015-09-16 | $60.21 | $61.23 | $59.92 | $61.09 | $47.08 | 759,801 |
| 2015-09-15 | $59.88 | $60.29 | $59.55 | $60.18 | $46.38 | 772,719 |
| 2015-09-14 | $59.87 | $60.29 | $59.68 | $59.88 | $46.15 | 816,164 |
| 2015-09-11 | $58.74 | $59.80 | $58.61 | $59.79 | $46.08 | 861,234 |
| 2015-09-10 | $59.15 | $59.69 | $58.88 | $59.06 | $45.51 | 963,034 |
| 2015-09-09 | $59.88 | $59.95 | $59.00 | $59.23 | $45.64 | 1,246,355 |
| 2015-09-08 | $58.22 | $59.75 | $57.99 | $59.68 | $45.99 | 1,658,477 |
| 2015-09-04 | $57.66 | $58.01 | $57.33 | $57.60 | $44.39 | 668,203 |
Pinnacle West Capital Corp (PNW) News Headlines
.jpg)
Pinnacle West Capital posts smaller loss in Q4 on lower operating expenses
None
reuters.com Feb. 27, 2024Recent Pinnacle West Capital Corp (PNW) News
Similar Companies to Pinnacle West Capital Corp (PNW) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |