Post Holdings Inc (POST) Exchange: NYSE
Data as of July 11, 2025
$107.01 ($-0.65) -0.60%
Post Holdings Inc - Daily Information
Click for more stock information on Post Holdings Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $107.23 |
| Previous Close | $107.01 |
| High | $107.74 |
| Low | $106.01 |
| Adjusted Open | $107.23 |
| Previous Adjusted Close | $107.01 |
| Adjusted High | $107.74 |
| Adjusted Low | $106.01 |
About Post Holdings Inc (POST)
Post Holdings Inc (POST) is an American consumer packaged goods holding company. It was established in 2012 through the spin-off of the Post cereal business. Since then, the company has grown rapidly through acquisitions of businesses, including Michael Foods in 2014, Bob Evans Farms in 2017 and DreamPak in 2018. It also owns many other subsidiaries, including USDA-inspected protein processing facilities, which supports its portfolio of brands.
Invest in Post Holdings Inc (POST)
Historical Stock Data for Post Holdings Inc (POST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $107.23 | $107.74 | $106.01 | $107.01 | $107.01 | 741,812 |
| 2025-07-10 | $105.27 | $107.73 | $104.52 | $107.66 | $107.66 | 714,475 |
| 2025-07-09 | $106.86 | $107.23 | $104.76 | $105.72 | $105.72 | 830,699 |
| 2025-07-08 | $106.36 | $107.48 | $105.87 | $106.67 | $106.67 | 967,002 |
| 2025-07-07 | $108.81 | $108.95 | $106.57 | $106.80 | $106.80 | 713,759 |
| 2025-07-03 | $111.48 | $111.87 | $108.35 | $108.84 | $108.84 | 740,777 |
| 2025-07-02 | $111.23 | $111.70 | $110.40 | $111.39 | $111.39 | 622,340 |
| 2025-07-01 | $108.82 | $112.50 | $108.82 | $111.53 | $111.53 | 517,783 |
| 2025-06-30 | $108.39 | $109.17 | $107.75 | $109.03 | $109.03 | 426,857 |
| 2025-06-27 | $108.62 | $109.61 | $108.20 | $108.73 | $108.73 | 903,674 |
| 2025-06-26 | $107.99 | $109.03 | $107.93 | $108.40 | $108.40 | 551,123 |
| 2025-06-25 | $109.61 | $110.13 | $107.44 | $107.47 | $107.47 | 661,112 |
| 2025-06-24 | $112.95 | $112.95 | $110.51 | $110.73 | $110.73 | 799,797 |
| 2025-06-23 | $112.83 | $113.61 | $111.35 | $112.56 | $112.56 | 517,522 |
| 2025-06-20 | $112.87 | $113.68 | $112.25 | $112.50 | $112.50 | 926,595 |
| 2025-06-18 | $112.35 | $113.54 | $112.35 | $112.66 | $112.66 | 611,011 |
| 2025-06-17 | $112.70 | $113.63 | $112.14 | $112.52 | $112.52 | 651,235 |
| 2025-06-16 | $112.90 | $113.69 | $112.06 | $113.49 | $113.49 | 402,980 |
| 2025-06-13 | $113.64 | $114.71 | $112.05 | $112.18 | $112.18 | 425,382 |
| 2025-06-12 | $111.92 | $113.77 | $111.80 | $113.62 | $113.62 | 875,895 |
| 2025-06-11 | $111.49 | $113.12 | $111.28 | $112.17 | $112.17 | 865,496 |
| 2025-06-10 | $111.21 | $112.63 | $110.64 | $110.99 | $110.99 | 905,381 |
| 2025-06-09 | $109.00 | $110.29 | $108.61 | $110.12 | $110.12 | 333,550 |
| 2025-06-06 | $109.16 | $109.92 | $108.74 | $109.37 | $109.37 | 381,335 |
| 2025-06-05 | $109.69 | $109.75 | $108.48 | $108.59 | $108.59 | 474,889 |
| 2025-06-04 | $109.54 | $110.71 | $109.36 | $109.84 | $109.84 | 541,657 |
| 2025-06-03 | $109.72 | $110.03 | $108.92 | $109.21 | $109.21 | 438,270 |
| 2025-06-02 | $109.95 | $110.33 | $108.97 | $110.20 | $110.20 | 344,717 |
| 2025-05-30 | $109.96 | $110.84 | $109.40 | $110.59 | $110.59 | 414,882 |
| 2025-05-29 | $108.53 | $109.98 | $108.48 | $109.80 | $109.80 | 425,164 |
| 2025-05-28 | $109.49 | $109.78 | $108.50 | $108.59 | $108.59 | 320,770 |
| 2025-05-27 | $108.69 | $109.93 | $107.86 | $109.80 | $109.80 | 405,820 |
| 2025-05-23 | $108.12 | $108.20 | $106.71 | $108.01 | $108.01 | 368,974 |
| 2025-05-22 | $108.40 | $108.66 | $107.23 | $107.94 | $107.94 | 519,926 |
| 2025-05-21 | $110.25 | $110.25 | $108.38 | $108.84 | $108.84 | 438,422 |
| 2025-05-20 | $110.23 | $110.82 | $109.60 | $110.41 | $110.41 | 422,317 |
| 2025-05-19 | $111.64 | $111.64 | $109.39 | $109.94 | $109.94 | 395,546 |
| 2025-05-16 | $110.43 | $111.88 | $109.70 | $111.75 | $111.75 | 489,457 |
| 2025-05-15 | $108.96 | $110.65 | $108.75 | $110.41 | $110.41 | 719,142 |
| 2025-05-14 | $108.39 | $109.01 | $106.85 | $108.27 | $108.27 | 687,195 |
| 2025-05-13 | $108.87 | $109.61 | $107.31 | $108.72 | $108.72 | 696,762 |
| 2025-05-12 | $109.99 | $112.40 | $108.84 | $109.01 | $109.01 | 1,137,937 |
| 2025-05-09 | $109.02 | $111.28 | $106.92 | $110.74 | $110.74 | 1,086,613 |
| 2025-05-08 | $111.16 | $112.34 | $110.13 | $110.86 | $110.86 | 1,173,172 |
| 2025-05-07 | $112.67 | $113.11 | $110.79 | $111.16 | $111.16 | 789,416 |
| 2025-05-06 | $113.09 | $113.67 | $111.92 | $112.64 | $112.64 | 469,622 |
| 2025-05-05 | $112.50 | $113.77 | $111.26 | $113.60 | $113.60 | 567,336 |
| 2025-05-02 | $112.86 | $113.68 | $111.30 | $112.90 | $112.90 | 479,718 |
| 2025-05-01 | $111.79 | $113.33 | $111.36 | $112.45 | $112.45 | 579,652 |
| 2025-04-30 | $113.29 | $113.39 | $111.35 | $113.17 | $113.17 | 511,176 |
| 2025-04-29 | $110.74 | $112.68 | $110.11 | $112.61 | $112.61 | 619,850 |
| 2025-04-28 | $112.71 | $113.47 | $110.32 | $111.20 | $111.20 | 514,226 |
| 2025-04-25 | $114.55 | $114.55 | $111.83 | $112.82 | $112.82 | 327,089 |
| 2025-04-24 | $114.80 | $115.60 | $113.69 | $114.19 | $114.19 | 361,464 |
| 2025-04-23 | $115.50 | $117.14 | $115.01 | $115.52 | $115.52 | 554,234 |
| 2025-04-22 | $114.21 | $115.88 | $114.21 | $115.49 | $115.49 | 561,596 |
| 2025-04-21 | $115.42 | $115.75 | $113.20 | $113.97 | $113.97 | 458,170 |
| 2025-04-17 | $114.21 | $116.00 | $114.21 | $115.05 | $115.05 | 477,292 |
| 2025-04-16 | $117.78 | $118.46 | $114.22 | $114.82 | $114.82 | 391,439 |
| 2025-04-15 | $118.72 | $118.93 | $116.67 | $117.10 | $117.10 | 473,501 |
| 2025-04-14 | $117.00 | $118.80 | $116.68 | $118.46 | $118.46 | 619,213 |
| 2025-04-11 | $116.36 | $117.83 | $114.92 | $116.93 | $116.93 | 705,050 |
| 2025-04-10 | $116.05 | $117.71 | $113.52 | $115.58 | $115.58 | 890,363 |
| 2025-04-09 | $110.75 | $116.75 | $110.00 | $116.05 | $116.05 | 1,103,448 |
| 2025-04-08 | $115.60 | $116.03 | $110.97 | $111.91 | $111.91 | 659,784 |
| 2025-04-07 | $113.88 | $117.20 | $112.51 | $114.19 | $114.19 | 978,503 |
| 2025-04-04 | $116.80 | $118.85 | $115.86 | $117.52 | $117.52 | 2,036,896 |
| 2025-04-03 | $117.75 | $119.85 | $117.19 | $118.05 | $118.05 | 888,042 |
| 2025-04-02 | $117.13 | $117.18 | $114.80 | $115.75 | $115.75 | 448,399 |
| 2025-04-01 | $116.90 | $117.16 | $115.26 | $117.13 | $117.13 | 431,354 |
| 2025-03-31 | $115.47 | $116.74 | $115.10 | $116.36 | $116.36 | 505,069 |
| 2025-03-28 | $115.69 | $115.96 | $114.95 | $115.10 | $115.10 | 451,516 |
| 2025-03-27 | $114.05 | $115.96 | $113.01 | $115.69 | $115.69 | 564,127 |
| 2025-03-26 | $111.12 | $113.51 | $111.01 | $113.45 | $113.45 | 703,135 |
| 2025-03-25 | $111.43 | $112.83 | $110.45 | $111.29 | $111.29 | 636,441 |
| 2025-03-24 | $111.77 | $112.22 | $110.57 | $111.49 | $111.49 | 508,753 |
| 2025-03-21 | $111.97 | $114.04 | $111.25 | $111.53 | $111.53 | 1,030,878 |
| 2025-03-20 | $112.56 | $114.09 | $111.65 | $111.93 | $111.93 | 726,034 |
| 2025-03-19 | $111.75 | $112.62 | $110.25 | $112.45 | $112.45 | 580,342 |
| 2025-03-18 | $113.88 | $114.09 | $112.13 | $112.27 | $112.27 | 320,210 |
| 2025-03-17 | $112.38 | $114.08 | $111.85 | $113.95 | $113.95 | 488,626 |
| 2025-03-14 | $111.03 | $112.66 | $110.73 | $112.18 | $112.18 | 446,543 |
| 2025-03-13 | $112.29 | $113.59 | $111.01 | $111.67 | $111.67 | 502,316 |
| 2025-03-12 | $113.56 | $114.34 | $111.35 | $111.98 | $111.98 | 911,493 |
| 2025-03-11 | $114.16 | $116.04 | $113.26 | $114.65 | $114.65 | 1,039,939 |
| 2025-03-10 | $117.00 | $119.17 | $114.54 | $114.85 | $114.85 | 703,929 |
| 2025-03-07 | $114.28 | $117.75 | $114.28 | $116.92 | $116.92 | 779,272 |
| 2025-03-06 | $113.44 | $114.80 | $113.00 | $114.37 | $114.37 | 562,868 |
| 2025-03-05 | $111.92 | $114.52 | $111.85 | $113.73 | $113.73 | 558,850 |
| 2025-03-04 | $114.74 | $115.59 | $112.64 | $112.67 | $112.67 | 563,899 |
| 2025-03-03 | $113.78 | $114.96 | $113.09 | $114.40 | $114.40 | 558,337 |
| 2025-02-28 | $113.29 | $113.84 | $111.98 | $113.51 | $113.51 | 808,567 |
| 2025-02-27 | $112.45 | $113.07 | $111.84 | $112.37 | $112.37 | 554,936 |
| 2025-02-26 | $115.50 | $115.54 | $112.86 | $113.19 | $113.19 | 868,683 |
| 2025-02-25 | $115.33 | $116.75 | $114.59 | $115.39 | $115.39 | 646,629 |
| 2025-02-24 | $115.28 | $117.42 | $114.79 | $114.97 | $114.97 | 779,689 |
| 2025-02-21 | $114.98 | $116.44 | $114.21 | $115.66 | $115.66 | 550,397 |
| 2025-02-20 | $112.97 | $114.87 | $112.67 | $114.77 | $114.77 | 490,687 |
| 2025-02-19 | $111.61 | $113.90 | $110.48 | $113.41 | $113.41 | 807,992 |
| 2025-02-18 | $110.57 | $112.31 | $110.22 | $111.48 | $111.48 | 515,066 |
| 2025-02-14 | $113.06 | $113.64 | $111.39 | $111.47 | $111.47 | 462,122 |
| 2025-02-13 | $112.01 | $113.29 | $111.11 | $112.99 | $112.99 | 531,173 |
| 2025-02-12 | $109.51 | $112.20 | $109.47 | $111.70 | $111.70 | 630,220 |
| 2025-02-11 | $109.68 | $111.54 | $109.50 | $111.09 | $111.09 | 568,607 |
| 2025-02-10 | $111.39 | $111.84 | $108.65 | $109.81 | $109.81 | 851,462 |
| 2025-02-07 | $110.20 | $114.17 | $108.49 | $112.55 | $112.55 | 1,260,579 |
| 2025-02-06 | $106.16 | $106.95 | $104.87 | $105.86 | $105.86 | 839,799 |
| 2025-02-05 | $104.92 | $105.69 | $104.43 | $104.81 | $104.81 | 536,683 |
| 2025-02-04 | $105.46 | $105.68 | $103.98 | $104.57 | $104.57 | 480,947 |
| 2025-02-03 | $105.80 | $106.36 | $104.12 | $105.85 | $105.85 | 627,285 |
| 2025-01-31 | $107.28 | $107.28 | $105.78 | $106.16 | $106.16 | 321,061 |
| 2025-01-30 | $107.19 | $108.18 | $106.96 | $107.75 | $107.75 | 281,674 |
| 2025-01-29 | $106.94 | $107.85 | $106.35 | $106.55 | $106.55 | 288,920 |
| 2025-01-28 | $109.27 | $109.93 | $106.90 | $106.99 | $106.99 | 360,552 |
| 2025-01-27 | $108.12 | $110.50 | $107.04 | $108.93 | $108.93 | 464,068 |
| 2025-01-24 | $106.74 | $107.55 | $106.44 | $106.72 | $106.72 | 460,343 |
| 2025-01-23 | $106.00 | $107.33 | $105.47 | $107.09 | $107.09 | 431,786 |
| 2025-01-22 | $107.47 | $107.54 | $106.05 | $106.20 | $106.20 | 834,697 |
| 2025-01-21 | $108.27 | $109.36 | $107.79 | $107.91 | $107.91 | 568,441 |
| 2025-01-17 | $107.59 | $108.38 | $107.24 | $107.88 | $107.88 | 530,851 |
| 2025-01-16 | $106.02 | $108.21 | $104.89 | $107.59 | $107.59 | 787,000 |
| 2025-01-15 | $108.20 | $108.86 | $106.89 | $106.90 | $106.90 | 471,478 |
| 2025-01-14 | $107.06 | $107.98 | $106.97 | $107.50 | $107.50 | 355,299 |
| 2025-01-13 | $105.67 | $107.77 | $105.16 | $106.92 | $106.92 | 550,020 |
| 2025-01-10 | $106.74 | $107.53 | $105.39 | $105.58 | $105.58 | 546,550 |
| 2025-01-08 | $108.02 | $108.21 | $107.10 | $107.57 | $107.57 | 532,158 |
| 2025-01-07 | $109.49 | $110.31 | $108.16 | $108.21 | $108.21 | 742,117 |
| 2025-01-06 | $112.80 | $113.51 | $109.41 | $109.44 | $109.44 | 561,165 |
| 2025-01-03 | $113.30 | $113.91 | $112.37 | $113.46 | $113.46 | 400,749 |
| 2025-01-02 | $114.74 | $115.43 | $113.15 | $113.31 | $113.31 | 528,003 |
| 2024-12-31 | $113.35 | $114.98 | $113.35 | $114.46 | $114.46 | 456,978 |
| 2024-12-30 | $114.16 | $114.16 | $112.99 | $113.51 | $113.51 | 356,129 |
| 2024-12-27 | $113.76 | $115.32 | $113.76 | $114.48 | $114.48 | 304,369 |
| 2024-12-26 | $113.77 | $115.48 | $113.77 | $114.72 | $114.72 | 312,295 |
| 2024-12-24 | $114.22 | $114.75 | $113.59 | $114.22 | $114.22 | 305,465 |
| 2024-12-23 | $115.02 | $115.11 | $113.91 | $114.54 | $114.54 | 471,899 |
| 2024-12-20 | $114.59 | $117.03 | $114.42 | $114.85 | $114.85 | 1,581,632 |
| 2024-12-19 | $114.88 | $116.04 | $113.46 | $114.37 | $114.37 | 657,936 |
| 2024-12-18 | $114.71 | $115.94 | $113.57 | $115.01 | $115.01 | 811,605 |
| 2024-12-17 | $115.91 | $116.58 | $114.33 | $115.63 | $115.63 | 776,935 |
| 2024-12-16 | $118.01 | $119.73 | $116.39 | $116.40 | $116.40 | 1,163,995 |
| 2024-12-13 | $119.85 | $125.84 | $114.00 | $117.13 | $117.13 | 1,868,671 |
| 2024-12-12 | $119.35 | $120.15 | $118.66 | $119.76 | $119.76 | 486,033 |
| 2024-12-11 | $119.64 | $119.89 | $117.59 | $118.82 | $118.82 | 544,709 |
| 2024-12-10 | $117.16 | $120.05 | $116.59 | $119.00 | $119.00 | 597,650 |
| 2024-12-09 | $117.00 | $118.95 | $116.30 | $116.89 | $116.89 | 670,632 |
| 2024-12-06 | $120.00 | $120.16 | $117.11 | $117.48 | $117.48 | 539,543 |
| 2024-12-05 | $120.00 | $120.46 | $119.69 | $119.92 | $119.92 | 401,493 |
| 2024-12-04 | $118.48 | $120.19 | $117.89 | $120.10 | $120.10 | 568,000 |
| 2024-12-03 | $120.78 | $120.78 | $119.33 | $119.74 | $119.74 | 539,631 |
| 2024-12-02 | $120.36 | $121.38 | $119.52 | $120.72 | $120.72 | 660,138 |
| 2024-11-29 | $119.18 | $121.07 | $118.93 | $120.48 | $120.48 | 267,150 |
| 2024-11-27 | $119.94 | $120.82 | $119.09 | $119.35 | $119.35 | 521,072 |
| 2024-11-26 | $117.95 | $119.59 | $117.83 | $119.51 | $119.51 | 747,673 |
| 2024-11-25 | $116.00 | $118.73 | $116.00 | $117.82 | $117.82 | 810,794 |
| 2024-11-22 | $113.61 | $116.56 | $113.16 | $115.80 | $115.80 | 1,189,322 |
| 2024-11-21 | $110.33 | $113.03 | $109.36 | $112.93 | $112.93 | 683,296 |
| 2024-11-20 | $109.86 | $110.86 | $108.86 | $110.39 | $110.39 | 787,028 |
| 2024-11-19 | $108.14 | $110.47 | $107.66 | $110.31 | $110.31 | 662,767 |
| 2024-11-18 | $106.64 | $109.65 | $106.49 | $108.53 | $108.53 | 985,017 |
| 2024-11-15 | $107.00 | $107.59 | $103.33 | $106.14 | $106.14 | 1,446,507 |
| 2024-11-14 | $109.66 | $110.17 | $107.71 | $107.78 | $107.78 | 740,324 |
| 2024-11-13 | $108.96 | $109.63 | $108.48 | $109.47 | $109.47 | 410,677 |
| 2024-11-12 | $109.97 | $109.97 | $108.78 | $108.98 | $108.98 | 398,582 |
| 2024-11-11 | $111.07 | $111.26 | $109.28 | $109.52 | $109.52 | 379,512 |
| 2024-11-08 | $109.01 | $110.73 | $109.01 | $110.65 | $110.65 | 411,828 |
| 2024-11-07 | $109.05 | $110.47 | $108.68 | $108.77 | $108.77 | 548,151 |
| 2024-11-06 | $110.50 | $112.05 | $108.60 | $108.94 | $108.94 | 676,970 |
| 2024-11-05 | $108.88 | $110.78 | $108.88 | $110.75 | $110.75 | 317,130 |
| 2024-11-04 | $109.62 | $110.19 | $108.89 | $109.10 | $109.10 | 504,771 |
| 2024-11-01 | $109.80 | $110.66 | $109.48 | $109.71 | $109.71 | 408,102 |
| 2024-10-31 | $109.56 | $110.63 | $109.16 | $109.21 | $109.21 | 417,213 |
| 2024-10-30 | $109.80 | $110.54 | $109.39 | $109.43 | $109.43 | 504,994 |
| 2024-10-29 | $111.04 | $111.22 | $109.80 | $109.94 | $109.94 | 435,669 |
| 2024-10-28 | $111.88 | $112.69 | $111.41 | $111.46 | $111.46 | 500,642 |
| 2024-10-25 | $112.14 | $112.96 | $111.18 | $111.21 | $111.21 | 299,183 |
| 2024-10-24 | $112.21 | $112.90 | $112.01 | $112.18 | $112.18 | 265,711 |
| 2024-10-23 | $111.93 | $112.58 | $111.64 | $112.40 | $112.40 | 440,514 |
| 2024-10-22 | $112.82 | $113.35 | $112.18 | $112.28 | $112.28 | 439,276 |
| 2024-10-21 | $115.27 | $115.54 | $113.22 | $113.24 | $113.24 | 512,853 |
| 2024-10-18 | $115.96 | $115.96 | $114.54 | $115.21 | $115.21 | 373,980 |
| 2024-10-17 | $115.89 | $116.17 | $114.98 | $115.93 | $115.93 | 398,304 |
| 2024-10-16 | $115.62 | $116.34 | $115.62 | $115.98 | $115.98 | 253,491 |
| 2024-10-15 | $115.28 | $116.87 | $115.28 | $115.67 | $115.67 | 408,458 |
| 2024-10-14 | $113.99 | $115.42 | $113.83 | $115.07 | $115.07 | 314,342 |
| 2024-10-11 | $113.75 | $114.61 | $113.60 | $113.69 | $113.69 | 326,594 |
| 2024-10-10 | $113.42 | $114.04 | $112.61 | $113.11 | $113.11 | 219,209 |
| 2024-10-09 | $113.75 | $114.22 | $112.78 | $113.08 | $113.08 | 276,830 |
| 2024-10-08 | $113.82 | $113.85 | $112.93 | $113.46 | $113.46 | 223,028 |
| 2024-10-07 | $114.53 | $114.53 | $113.01 | $113.50 | $113.50 | 435,824 |
| 2024-10-04 | $114.04 | $114.70 | $113.57 | $114.49 | $114.49 | 366,259 |
| 2024-10-03 | $114.90 | $114.90 | $113.45 | $113.87 | $113.87 | 428,650 |
| 2024-10-02 | $115.48 | $115.52 | $114.48 | $114.98 | $114.98 | 329,301 |
| 2024-10-01 | $115.41 | $116.34 | $114.76 | $116.11 | $116.11 | 352,483 |
| 2024-09-30 | $115.88 | $116.11 | $114.75 | $115.75 | $115.75 | 409,574 |
| 2024-09-27 | $115.79 | $116.78 | $115.47 | $116.10 | $116.10 | 414,708 |
| 2024-09-26 | $115.02 | $115.79 | $114.82 | $115.67 | $115.67 | 304,058 |
| 2024-09-25 | $114.71 | $115.30 | $114.38 | $115.18 | $115.18 | 476,053 |
| 2024-09-24 | $114.50 | $115.32 | $113.73 | $114.20 | $114.20 | 356,781 |
| 2024-09-23 | $114.57 | $115.28 | $113.67 | $114.59 | $114.59 | 540,225 |
| 2024-09-20 | $114.42 | $114.75 | $113.59 | $114.49 | $114.49 | 1,288,819 |
| 2024-09-19 | $115.94 | $116.01 | $113.86 | $114.49 | $114.49 | 646,591 |
| 2024-09-18 | $114.08 | $116.19 | $113.89 | $115.15 | $115.15 | 382,379 |
| 2024-09-17 | $115.75 | $116.65 | $114.48 | $114.65 | $114.65 | 364,666 |
| 2024-09-16 | $116.17 | $117.06 | $115.29 | $115.60 | $115.60 | 541,478 |
| 2024-09-13 | $114.41 | $115.53 | $114.41 | $115.48 | $115.48 | 491,844 |
| 2024-09-12 | $114.22 | $114.89 | $113.94 | $114.42 | $114.42 | 465,884 |
| 2024-09-11 | $114.86 | $115.08 | $113.35 | $114.23 | $114.23 | 509,907 |
| 2024-09-10 | $116.55 | $117.27 | $114.99 | $115.26 | $115.26 | 768,464 |
| 2024-09-09 | $115.75 | $116.98 | $115.39 | $116.53 | $116.53 | 371,872 |
| 2024-09-06 | $117.45 | $118.28 | $115.73 | $115.96 | $115.96 | 390,200 |
| 2024-09-05 | $118.75 | $118.96 | $117.23 | $117.87 | $117.87 | 636,389 |
| 2024-09-04 | $116.53 | $118.31 | $116.53 | $118.23 | $118.23 | 454,656 |
| 2024-09-03 | $115.94 | $117.17 | $115.46 | $116.92 | $116.92 | 310,397 |
| 2024-08-30 | $115.54 | $115.83 | $114.76 | $115.77 | $115.77 | 353,118 |
| 2024-08-29 | $116.33 | $117.17 | $114.82 | $115.63 | $115.63 | 357,078 |
| 2024-08-28 | $115.01 | $116.07 | $114.72 | $116.03 | $116.03 | 403,969 |
| 2024-08-27 | $114.95 | $115.61 | $114.56 | $115.20 | $115.20 | 361,344 |
| 2024-08-26 | $117.00 | $117.24 | $114.83 | $115.02 | $115.02 | 428,687 |
| 2024-08-23 | $115.30 | $116.82 | $114.98 | $116.63 | $116.63 | 326,083 |
| 2024-08-22 | $114.65 | $115.22 | $114.02 | $115.15 | $115.15 | 269,870 |
| 2024-08-21 | $114.95 | $115.32 | $113.84 | $114.65 | $114.65 | 335,359 |
| 2024-08-20 | $114.91 | $115.38 | $114.53 | $114.65 | $114.65 | 513,388 |
| 2024-08-19 | $114.00 | $115.13 | $113.92 | $115.05 | $115.05 | 439,293 |
| 2024-08-16 | $113.60 | $114.14 | $113.18 | $113.85 | $113.85 | 308,336 |
| 2024-08-15 | $114.78 | $114.78 | $113.39 | $113.65 | $113.65 | 339,439 |
| 2024-08-14 | $113.87 | $115.32 | $113.78 | $114.23 | $114.23 | 418,249 |
| 2024-08-13 | $112.31 | $113.38 | $111.79 | $112.79 | $112.79 | 369,408 |
| 2024-08-12 | $111.43 | $112.77 | $110.77 | $112.16 | $112.16 | 358,980 |
| 2024-08-09 | $112.26 | $112.59 | $111.16 | $111.87 | $111.87 | 409,800 |
| 2024-08-08 | $110.84 | $113.01 | $110.84 | $112.70 | $112.70 | 443,076 |
| 2024-08-07 | $112.31 | $113.15 | $111.02 | $111.21 | $111.21 | 780,121 |
| 2024-08-06 | $111.94 | $113.33 | $111.54 | $111.77 | $111.77 | 541,034 |
| 2024-08-05 | $112.50 | $113.39 | $110.42 | $111.14 | $111.14 | 551,267 |
| 2024-08-02 | $110.87 | $114.28 | $110.42 | $113.71 | $113.71 | 938,780 |
| 2024-08-01 | $109.36 | $111.12 | $109.03 | $110.42 | $110.42 | 828,847 |
| 2024-07-31 | $109.17 | $109.93 | $108.06 | $109.36 | $109.36 | 525,333 |
| 2024-07-30 | $108.59 | $109.44 | $107.42 | $108.54 | $108.54 | 775,653 |
| 2024-07-29 | $108.29 | $109.40 | $108.13 | $109.02 | $109.02 | 428,493 |
| 2024-07-26 | $108.54 | $109.48 | $108.40 | $108.97 | $108.97 | 517,239 |
| 2024-07-25 | $108.41 | $110.55 | $107.36 | $107.94 | $107.94 | 440,625 |
| 2024-07-24 | $110.03 | $110.16 | $107.94 | $108.17 | $108.17 | 477,226 |
| 2024-07-23 | $109.81 | $110.42 | $109.19 | $110.29 | $110.29 | 249,350 |
| 2024-07-22 | $109.50 | $110.17 | $108.74 | $110.01 | $110.01 | 379,440 |
| 2024-07-19 | $109.99 | $110.26 | $108.53 | $109.46 | $109.46 | 337,308 |
| 2024-07-18 | $109.27 | $110.88 | $109.27 | $110.01 | $110.01 | 321,858 |
| 2024-07-17 | $108.23 | $110.58 | $108.23 | $110.03 | $110.03 | 427,288 |
| 2024-07-16 | $106.84 | $108.10 | $106.62 | $108.01 | $108.01 | 323,906 |
| 2024-07-15 | $107.53 | $107.58 | $106.34 | $106.42 | $106.42 | 512,990 |
| 2024-07-12 | $107.26 | $108.32 | $107.03 | $107.14 | $107.14 | 701,250 |
| 2024-07-11 | $105.18 | $107.19 | $104.38 | $106.86 | $106.86 | 595,944 |
| 2024-07-10 | $104.00 | $105.37 | $103.86 | $105.30 | $105.30 | 719,927 |
| 2024-07-09 | $104.98 | $105.21 | $103.74 | $103.74 | $103.74 | 495,631 |
| 2024-07-08 | $104.89 | $105.74 | $104.89 | $105.06 | $105.06 | 319,518 |
| 2024-07-05 | $104.21 | $105.38 | $104.05 | $104.76 | $104.76 | 578,229 |
| 2024-07-03 | $104.33 | $104.66 | $103.93 | $104.36 | $104.36 | 191,697 |
| 2024-07-02 | $103.60 | $104.70 | $103.37 | $104.35 | $104.35 | 305,907 |
| 2024-07-01 | $104.59 | $105.58 | $103.33 | $103.64 | $103.64 | 454,256 |
| 2024-06-28 | $104.11 | $104.60 | $103.14 | $104.16 | $104.16 | 607,087 |
| 2024-06-27 | $103.50 | $104.14 | $103.10 | $103.82 | $103.82 | 397,192 |
| 2024-06-26 | $102.63 | $103.37 | $102.13 | $103.17 | $103.17 | 495,797 |
| 2024-06-25 | $104.93 | $105.53 | $103.04 | $103.57 | $103.57 | 376,034 |
| 2024-06-24 | $104.35 | $105.09 | $103.82 | $104.93 | $104.93 | 644,446 |
| 2024-06-21 | $102.68 | $104.00 | $101.51 | $103.99 | $103.99 | 803,249 |
| 2024-06-20 | $101.57 | $102.83 | $101.57 | $102.28 | $102.28 | 395,268 |
| 2024-06-18 | $101.94 | $102.52 | $101.64 | $101.99 | $101.99 | 357,464 |
| 2024-06-17 | $100.80 | $102.19 | $100.19 | $101.95 | $101.95 | 533,277 |
| 2024-06-14 | $100.43 | $101.43 | $99.70 | $100.99 | $100.99 | 363,359 |
| 2024-06-13 | $101.56 | $101.63 | $100.13 | $100.86 | $100.86 | 498,489 |
| 2024-06-12 | $103.16 | $103.56 | $101.04 | $101.68 | $101.68 | 490,023 |
| 2024-06-11 | $103.30 | $103.97 | $102.51 | $102.60 | $102.60 | 383,179 |
| 2024-06-10 | $103.03 | $104.10 | $102.12 | $103.49 | $103.49 | 355,210 |
| 2024-06-07 | $104.35 | $105.02 | $103.64 | $103.96 | $103.96 | 351,937 |
| 2024-06-06 | $104.98 | $105.68 | $104.02 | $105.10 | $105.10 | 212,823 |
| 2024-06-05 | $104.91 | $105.04 | $104.00 | $104.76 | $104.76 | 363,179 |
| 2024-06-04 | $104.57 | $106.31 | $104.48 | $105.22 | $105.22 | 339,971 |
| 2024-06-03 | $105.92 | $106.38 | $104.86 | $105.11 | $105.11 | 352,384 |
| 2024-05-31 | $103.38 | $106.79 | $103.13 | $106.57 | $106.57 | 758,377 |
| 2024-05-30 | $103.44 | $103.86 | $102.69 | $103.16 | $103.16 | 390,193 |
| 2024-05-29 | $104.58 | $104.96 | $103.45 | $103.72 | $103.72 | 422,436 |
| 2024-05-28 | $106.03 | $106.40 | $104.17 | $105.14 | $105.14 | 447,568 |
| 2024-05-24 | $105.97 | $106.58 | $105.64 | $106.43 | $106.43 | 326,468 |
| 2024-05-23 | $104.56 | $106.26 | $104.25 | $105.57 | $105.57 | 460,427 |
| 2024-05-22 | $105.33 | $105.60 | $104.23 | $104.96 | $104.96 | 524,859 |
| 2024-05-21 | $104.91 | $105.77 | $104.37 | $105.61 | $105.61 | 390,000 |
| 2024-05-20 | $106.21 | $106.69 | $104.86 | $104.89 | $104.89 | 392,524 |
| 2024-05-17 | $106.53 | $106.96 | $105.80 | $106.22 | $106.22 | 352,474 |
| 2024-05-16 | $105.61 | $106.66 | $105.32 | $106.38 | $106.38 | 403,752 |
| 2024-05-15 | $106.55 | $106.70 | $105.29 | $105.31 | $105.31 | 389,704 |
| 2024-05-14 | $106.72 | $107.26 | $105.80 | $106.14 | $106.14 | 337,258 |
| 2024-05-13 | $106.92 | $107.82 | $106.23 | $106.78 | $106.78 | 433,498 |
| 2024-05-10 | $105.81 | $106.98 | $105.47 | $106.81 | $106.81 | 362,704 |
| 2024-05-09 | $105.68 | $106.37 | $104.03 | $105.67 | $105.67 | 569,760 |
| 2024-05-08 | $105.70 | $106.59 | $105.66 | $105.78 | $105.78 | 490,716 |
| 2024-05-07 | $105.58 | $106.10 | $104.56 | $105.43 | $105.43 | 509,196 |
| 2024-05-06 | $103.22 | $105.58 | $102.52 | $105.38 | $105.38 | 817,360 |
| 2024-05-03 | $107.18 | $108.17 | $102.50 | $102.66 | $102.66 | 911,316 |
| 2024-05-02 | $105.24 | $105.83 | $104.60 | $104.90 | $104.90 | 1,237,154 |
| 2024-05-01 | $105.76 | $106.09 | $104.56 | $104.82 | $104.82 | 940,733 |
| 2024-04-30 | $106.84 | $107.07 | $105.98 | $106.15 | $106.15 | 600,505 |
| 2024-04-29 | $105.26 | $107.25 | $105.26 | $107.17 | $107.17 | 652,700 |
| 2024-04-26 | $105.52 | $106.30 | $105.23 | $105.38 | $105.38 | 461,619 |
| 2024-04-25 | $106.19 | $106.23 | $105.16 | $105.89 | $105.89 | 413,786 |
| 2024-04-24 | $104.69 | $106.26 | $104.37 | $106.14 | $106.14 | 344,237 |
| 2024-04-23 | $104.72 | $105.31 | $104.20 | $105.20 | $105.20 | 328,353 |
| 2024-04-22 | $104.50 | $105.29 | $103.91 | $104.63 | $104.63 | 474,296 |
| 2024-04-19 | $102.92 | $104.54 | $102.92 | $104.00 | $104.00 | 691,266 |
| 2024-04-18 | $101.87 | $102.99 | $101.80 | $102.92 | $102.92 | 346,283 |
| 2024-04-17 | $102.72 | $103.27 | $100.99 | $101.39 | $101.39 | 427,933 |
| 2024-04-16 | $101.25 | $102.28 | $101.02 | $102.11 | $102.11 | 510,481 |
| 2024-04-15 | $100.44 | $101.18 | $100.15 | $101.02 | $101.02 | 378,931 |
| 2024-04-12 | $99.99 | $100.51 | $99.62 | $99.95 | $99.95 | 411,569 |
| 2024-04-11 | $101.64 | $101.99 | $100.10 | $100.30 | $100.30 | 343,001 |
| 2024-04-10 | $101.46 | $101.81 | $100.95 | $101.34 | $101.34 | 309,830 |
| 2024-04-09 | $101.94 | $102.21 | $101.43 | $102.17 | $102.17 | 271,155 |
| 2024-04-08 | $102.00 | $102.68 | $101.63 | $101.98 | $101.98 | 282,505 |
| 2024-04-05 | $101.30 | $102.50 | $101.03 | $102.00 | $102.00 | 447,157 |
| 2024-04-04 | $104.42 | $104.42 | $101.48 | $101.50 | $101.50 | 557,403 |
| 2024-04-03 | $104.61 | $105.02 | $103.71 | $103.99 | $103.99 | 406,173 |
| 2024-04-02 | $105.36 | $105.63 | $104.53 | $104.72 | $104.72 | 509,283 |
| 2024-04-01 | $105.83 | $106.53 | $105.12 | $105.44 | $105.44 | 444,543 |
| 2024-03-28 | $107.23 | $107.67 | $106.13 | $106.28 | $106.28 | 388,844 |
| 2024-03-27 | $106.00 | $107.02 | $106.00 | $106.87 | $106.87 | 284,158 |
| 2024-03-26 | $105.91 | $106.95 | $105.39 | $105.71 | $105.71 | 557,063 |
| 2024-03-25 | $105.75 | $106.12 | $105.13 | $106.09 | $106.09 | 391,541 |
| 2024-03-22 | $105.76 | $106.00 | $105.47 | $105.60 | $105.60 | 317,305 |
| 2024-03-21 | $105.10 | $106.59 | $105.09 | $105.63 | $105.63 | 588,510 |
| 2024-03-20 | $106.24 | $106.76 | $105.05 | $105.12 | $105.12 | 428,532 |
| 2024-03-19 | $104.77 | $106.09 | $104.55 | $105.97 | $105.97 | 484,589 |
| 2024-03-18 | $103.56 | $105.27 | $103.47 | $104.39 | $104.39 | 515,764 |
| 2024-03-15 | $103.21 | $104.21 | $102.59 | $103.47 | $103.47 | 563,749 |
| 2024-03-14 | $104.18 | $104.26 | $103.06 | $103.81 | $103.81 | 340,726 |
| 2024-03-13 | $104.48 | $104.93 | $104.04 | $104.13 | $104.13 | 313,434 |
| 2024-03-12 | $103.02 | $104.34 | $102.66 | $103.84 | $103.84 | 439,738 |
| 2024-03-11 | $102.77 | $103.65 | $102.77 | $103.01 | $103.01 | 312,350 |
| 2024-03-08 | $102.87 | $103.60 | $102.51 | $102.96 | $102.96 | 360,445 |
| 2024-03-07 | $104.32 | $104.40 | $102.77 | $102.91 | $102.91 | 320,278 |
| 2024-03-06 | $103.79 | $104.36 | $103.32 | $104.00 | $104.00 | 360,653 |
| 2024-03-05 | $104.10 | $104.10 | $102.95 | $103.25 | $103.25 | 349,720 |
| 2024-03-04 | $104.24 | $104.59 | $103.57 | $103.76 | $103.76 | 322,447 |
| 2024-03-01 | $104.25 | $104.46 | $103.17 | $104.29 | $104.29 | 819,137 |
| 2024-02-29 | $105.40 | $105.54 | $104.00 | $104.16 | $104.16 | 682,328 |
| 2024-02-28 | $103.17 | $105.12 | $102.97 | $105.05 | $105.05 | 545,409 |
| 2024-02-27 | $104.46 | $104.77 | $102.75 | $103.23 | $103.23 | 372,633 |
| 2024-02-26 | $105.80 | $106.11 | $104.43 | $104.47 | $104.47 | 335,728 |
| 2024-02-23 | $105.24 | $105.96 | $104.73 | $105.88 | $105.88 | 330,584 |
| 2024-02-22 | $104.72 | $105.62 | $104.15 | $105.40 | $105.40 | 401,074 |
| 2024-02-21 | $105.96 | $106.24 | $104.62 | $105.23 | $105.23 | 372,620 |
| 2024-02-20 | $105.44 | $107.00 | $105.39 | $105.75 | $105.75 | 526,578 |
| 2024-02-16 | $104.93 | $105.54 | $104.09 | $105.39 | $105.39 | 767,286 |
| 2024-02-15 | $104.17 | $105.81 | $104.17 | $105.54 | $105.54 | 487,657 |
| 2024-02-14 | $104.05 | $104.36 | $103.24 | $103.78 | $103.78 | 663,782 |
| 2024-02-13 | $104.13 | $105.00 | $103.83 | $104.38 | $104.38 | 565,562 |
| 2024-02-12 | $104.75 | $105.08 | $104.00 | $104.53 | $104.53 | 551,781 |
| 2024-02-09 | $106.50 | $106.75 | $104.58 | $104.77 | $104.77 | 723,722 |
| 2024-02-08 | $104.06 | $106.62 | $103.95 | $106.47 | $106.47 | 870,589 |
| 2024-02-07 | $104.76 | $104.76 | $103.57 | $104.30 | $104.30 | 593,243 |
| 2024-02-06 | $103.86 | $105.21 | $103.01 | $104.26 | $104.26 | 1,180,789 |
| 2024-02-05 | $100.94 | $104.20 | $99.74 | $103.73 | $103.73 | 1,586,350 |
| 2024-02-02 | $99.11 | $101.95 | $97.32 | $101.01 | $101.01 | 1,993,981 |
| 2024-02-01 | $93.01 | $94.16 | $92.54 | $93.82 | $93.82 | 1,116,368 |
| 2024-01-31 | $94.51 | $94.80 | $92.77 | $92.87 | $92.87 | 1,276,468 |
| 2024-01-30 | $93.20 | $94.92 | $93.20 | $94.64 | $94.64 | 1,187,937 |
| 2024-01-29 | $93.29 | $93.77 | $92.70 | $93.20 | $93.20 | 759,282 |
| 2024-01-26 | $92.80 | $93.66 | $92.71 | $92.79 | $92.79 | 875,881 |
| 2024-01-25 | $92.00 | $92.72 | $91.59 | $92.55 | $92.55 | 726,027 |
| 2024-01-24 | $92.61 | $92.94 | $91.46 | $91.63 | $91.63 | 748,878 |
| 2024-01-23 | $92.08 | $92.97 | $91.70 | $92.58 | $92.58 | 637,033 |
| 2024-01-22 | $92.00 | $92.69 | $91.28 | $91.72 | $91.72 | 694,837 |
| 2024-01-19 | $92.39 | $92.55 | $91.09 | $92.16 | $92.16 | 893,598 |
| 2024-01-18 | $92.41 | $92.74 | $91.77 | $92.33 | $92.33 | 837,253 |
| 2024-01-17 | $92.49 | $93.76 | $92.49 | $92.81 | $92.81 | 573,027 |
| 2024-01-16 | $93.20 | $93.74 | $92.36 | $92.92 | $92.92 | 688,198 |
| 2024-01-12 | $93.29 | $93.62 | $92.87 | $93.19 | $93.19 | 576,999 |
| 2024-01-11 | $92.28 | $92.85 | $91.62 | $92.48 | $92.48 | 636,253 |
| 2024-01-10 | $93.55 | $94.11 | $92.32 | $92.60 | $92.60 | 667,252 |
| 2024-01-09 | $92.67 | $93.92 | $92.35 | $93.76 | $93.76 | 773,164 |
| 2024-01-08 | $91.07 | $92.79 | $91.07 | $92.66 | $92.66 | 810,121 |
| 2024-01-05 | $90.86 | $92.35 | $90.44 | $91.27 | $91.27 | 945,169 |
| 2024-01-04 | $90.72 | $91.45 | $90.34 | $90.87 | $90.87 | 874,805 |
| 2024-01-03 | $91.71 | $92.10 | $90.21 | $90.45 | $90.45 | 796,080 |
| 2024-01-02 | $87.53 | $91.62 | $87.53 | $91.59 | $91.59 | 899,541 |
| 2023-12-29 | $87.81 | $88.45 | $87.69 | $88.06 | $88.06 | 544,527 |
| 2023-12-28 | $87.89 | $88.85 | $87.89 | $88.18 | $88.18 | 495,519 |
| 2023-12-27 | $88.70 | $88.71 | $88.04 | $88.33 | $88.33 | 407,516 |
| 2023-12-26 | $88.45 | $89.28 | $88.45 | $88.72 | $88.72 | 461,291 |
| 2023-12-22 | $88.66 | $89.53 | $88.51 | $88.74 | $88.74 | 596,932 |
| 2023-12-21 | $87.23 | $88.53 | $87.15 | $88.20 | $88.20 | 668,644 |
| 2023-12-20 | $87.83 | $88.57 | $86.67 | $87.15 | $87.15 | 607,936 |
| 2023-12-19 | $88.10 | $88.70 | $87.81 | $88.54 | $88.54 | 568,391 |
| 2023-12-18 | $87.51 | $88.47 | $86.60 | $88.24 | $88.24 | 653,307 |
| 2023-12-15 | $88.60 | $88.97 | $86.80 | $87.13 | $87.13 | 1,333,769 |
| 2023-12-14 | $90.47 | $90.75 | $88.73 | $88.88 | $88.88 | 799,181 |
| 2023-12-13 | $87.85 | $90.31 | $87.64 | $90.19 | $90.19 | 726,536 |
| 2023-12-12 | $87.21 | $88.10 | $86.98 | $87.84 | $87.84 | 856,976 |
| 2023-12-11 | $86.77 | $87.75 | $86.62 | $87.39 | $87.39 | 881,145 |
| 2023-12-08 | $88.00 | $88.10 | $86.46 | $86.66 | $86.66 | 538,519 |
| 2023-12-07 | $87.45 | $88.33 | $86.85 | $88.06 | $88.06 | 787,075 |
| 2023-12-06 | $87.14 | $87.74 | $86.97 | $87.42 | $87.42 | 689,089 |
| 2023-12-05 | $87.87 | $88.00 | $86.95 | $87.41 | $87.41 | 813,665 |
| 2023-12-04 | $85.17 | $87.65 | $85.17 | $87.40 | $87.40 | 1,201,232 |
| 2023-12-01 | $85.22 | $86.00 | $84.89 | $85.53 | $85.53 | 722,619 |
| 2023-11-30 | $84.23 | $85.59 | $83.73 | $85.43 | $85.43 | 1,268,929 |
| 2023-11-29 | $85.47 | $85.65 | $84.37 | $84.43 | $84.43 | 743,668 |
| 2023-11-28 | $87.03 | $87.15 | $85.34 | $85.62 | $85.62 | 898,825 |
| 2023-11-27 | $86.78 | $87.23 | $86.23 | $87.17 | $87.17 | 892,223 |
| 2023-11-24 | $86.54 | $87.48 | $86.35 | $87.03 | $87.03 | 164,629 |
| 2023-11-22 | $86.56 | $86.90 | $85.73 | $86.57 | $86.57 | 761,251 |
| 2023-11-21 | $86.19 | $86.67 | $85.72 | $85.91 | $85.91 | 939,758 |
| 2023-11-20 | $84.16 | $86.69 | $84.16 | $86.17 | $86.17 | 1,254,774 |
| 2023-11-17 | $86.15 | $86.60 | $82.86 | $84.21 | $84.21 | 1,542,692 |
| 2023-11-16 | $85.49 | $85.75 | $84.96 | $85.39 | $85.39 | 1,368,885 |
| 2023-11-15 | $86.04 | $86.45 | $85.21 | $85.50 | $85.50 | 753,341 |
| 2023-11-14 | $85.11 | $85.97 | $85.09 | $85.97 | $85.97 | 339,540 |
| 2023-11-13 | $84.01 | $84.66 | $83.71 | $84.45 | $84.45 | 453,713 |
| 2023-11-10 | $83.98 | $84.22 | $83.52 | $84.10 | $84.10 | 427,314 |
| 2023-11-09 | $84.34 | $84.36 | $83.67 | $84.09 | $84.09 | 441,453 |
| 2023-11-08 | $84.42 | $84.51 | $83.77 | $84.01 | $84.01 | 450,132 |
| 2023-11-07 | $83.58 | $84.20 | $83.07 | $84.14 | $84.14 | 357,525 |
| 2023-11-06 | $84.01 | $85.87 | $82.83 | $83.24 | $83.24 | 575,184 |
| 2023-11-03 | $83.13 | $84.77 | $82.77 | $84.17 | $84.17 | 580,679 |
| 2023-11-02 | $80.58 | $82.55 | $80.52 | $82.54 | $82.54 | 848,597 |
| 2023-11-01 | $80.30 | $80.38 | $79.78 | $80.10 | $80.10 | 518,626 |
| 2023-10-31 | $80.79 | $80.98 | $79.87 | $80.28 | $80.28 | 720,892 |
| 2023-10-30 | $80.76 | $81.09 | $80.02 | $80.74 | $80.74 | 443,765 |
| 2023-10-27 | $80.42 | $81.35 | $80.18 | $80.64 | $80.64 | 310,314 |
| 2023-10-26 | $81.44 | $81.84 | $80.61 | $80.78 | $80.78 | 373,271 |
| 2023-10-25 | $80.52 | $81.85 | $80.20 | $81.38 | $81.38 | 455,712 |
| 2023-10-24 | $80.71 | $81.38 | $80.50 | $80.91 | $80.91 | 490,817 |
| 2023-10-23 | $81.63 | $81.94 | $80.48 | $80.62 | $80.62 | 439,241 |
| 2023-10-20 | $81.65 | $82.07 | $81.41 | $81.62 | $81.62 | 544,824 |
| 2023-10-19 | $81.98 | $82.45 | $81.50 | $81.76 | $81.76 | 418,305 |
| 2023-10-18 | $82.81 | $83.35 | $82.23 | $82.27 | $82.27 | 209,638 |
| 2023-10-17 | $82.44 | $82.97 | $82.00 | $82.68 | $82.68 | 483,594 |
| 2023-10-16 | $82.14 | $82.63 | $81.60 | $82.59 | $82.59 | 261,016 |
| 2023-10-13 | $80.65 | $81.85 | $80.51 | $81.65 | $81.65 | 401,385 |
| 2023-10-12 | $83.01 | $83.01 | $78.85 | $79.62 | $79.62 | 679,341 |
| 2023-10-11 | $84.15 | $84.79 | $82.98 | $83.05 | $83.05 | 406,258 |
| 2023-10-10 | $84.08 | $84.57 | $83.20 | $84.00 | $84.00 | 498,058 |
| 2023-10-09 | $81.80 | $83.36 | $81.80 | $83.33 | $83.33 | 474,144 |
| 2023-10-06 | $83.59 | $83.59 | $81.90 | $82.19 | $82.19 | 588,578 |
| 2023-10-05 | $85.52 | $86.15 | $83.98 | $84.01 | $84.01 | 527,575 |
| 2023-10-04 | $84.84 | $85.49 | $84.29 | $85.46 | $85.46 | 281,792 |
| 2023-10-03 | $84.29 | $85.44 | $84.20 | $84.84 | $84.84 | 408,856 |
| 2023-10-02 | $85.66 | $85.79 | $84.00 | $84.68 | $84.68 | 534,790 |
| 2023-09-29 | $85.66 | $86.05 | $85.22 | $85.74 | $85.74 | 424,578 |
| 2023-09-28 | $85.02 | $85.85 | $84.80 | $85.45 | $85.45 | 366,469 |
| 2023-09-27 | $86.11 | $86.26 | $84.84 | $84.89 | $84.89 | 404,346 |
| 2023-09-26 | $87.08 | $87.25 | $85.63 | $85.64 | $85.64 | 474,140 |
| 2023-09-25 | $87.64 | $87.92 | $87.05 | $87.09 | $87.09 | 255,948 |
| 2023-09-22 | $88.84 | $89.16 | $87.91 | $88.10 | $88.10 | 272,326 |
| 2023-09-21 | $88.11 | $89.42 | $87.72 | $88.89 | $88.89 | 297,935 |
| 2023-09-20 | $88.14 | $88.57 | $87.63 | $88.10 | $88.10 | 302,567 |
| 2023-09-19 | $88.06 | $88.47 | $87.63 | $87.65 | $87.65 | 342,627 |
| 2023-09-18 | $88.01 | $88.28 | $87.15 | $88.01 | $88.01 | 363,435 |
| 2023-09-15 | $88.10 | $88.60 | $87.32 | $87.47 | $87.47 | 1,571,045 |
| 2023-09-14 | $86.82 | $88.34 | $86.82 | $88.31 | $88.31 | 356,573 |
| 2023-09-13 | $87.26 | $87.26 | $86.31 | $86.73 | $86.73 | 507,352 |
| 2023-09-12 | $87.47 | $87.51 | $86.32 | $87.11 | $87.11 | 417,609 |
| 2023-09-11 | $87.00 | $88.19 | $86.91 | $87.17 | $87.17 | 441,106 |
| 2023-09-08 | $85.71 | $86.82 | $85.60 | $86.77 | $86.77 | 863,481 |
| 2023-09-07 | $86.75 | $86.87 | $85.41 | $85.67 | $85.67 | 1,097,799 |
| 2023-09-06 | $86.87 | $87.54 | $86.38 | $86.44 | $86.44 | 494,549 |
| 2023-09-05 | $88.59 | $88.79 | $86.61 | $86.96 | $86.96 | 708,269 |
| 2023-09-01 | $90.19 | $90.29 | $88.81 | $88.87 | $88.87 | 1,223,852 |
| 2023-08-31 | $89.92 | $90.33 | $89.60 | $89.71 | $89.71 | 381,942 |
| 2023-08-30 | $89.88 | $90.70 | $89.88 | $89.91 | $89.91 | 397,290 |
| 2023-08-29 | $89.81 | $90.15 | $88.75 | $89.92 | $89.92 | 520,072 |
| 2023-08-28 | $90.32 | $90.49 | $88.97 | $89.57 | $89.57 | 564,083 |
| 2023-08-25 | $89.52 | $90.62 | $89.27 | $90.35 | $90.35 | 742,770 |
| 2023-08-24 | $88.00 | $89.73 | $87.82 | $89.14 | $89.14 | 515,302 |
| 2023-08-23 | $88.70 | $89.23 | $88.03 | $88.11 | $88.11 | 481,157 |
| 2023-08-22 | $87.11 | $88.86 | $87.11 | $88.70 | $88.70 | 616,059 |
| 2023-08-21 | $88.00 | $88.14 | $87.13 | $87.46 | $87.46 | 658,120 |
| 2023-08-18 | $87.65 | $88.51 | $87.31 | $88.09 | $88.09 | 999,582 |
| 2023-08-17 | $89.03 | $89.31 | $87.49 | $87.59 | $87.59 | 698,624 |
| 2023-08-16 | $89.92 | $90.39 | $88.82 | $88.90 | $88.90 | 541,022 |
| 2023-08-15 | $89.19 | $90.20 | $88.81 | $89.96 | $89.96 | 561,468 |
| 2023-08-14 | $88.30 | $90.05 | $87.66 | $89.59 | $89.59 | 1,287,966 |
| 2023-08-11 | $88.28 | $89.03 | $88.05 | $88.30 | $88.30 | 579,810 |
| 2023-08-10 | $88.69 | $89.00 | $87.89 | $87.98 | $87.98 | 636,508 |
| 2023-08-09 | $87.16 | $88.98 | $86.88 | $88.54 | $88.54 | 889,912 |
| 2023-08-08 | $88.10 | $88.10 | $86.59 | $87.76 | $87.76 | 792,765 |
| 2023-08-07 | $87.91 | $89.47 | $87.52 | $88.57 | $88.57 | 854,320 |
| 2023-08-04 | $87.51 | $89.21 | $87.00 | $87.40 | $87.40 | 969,209 |
| 2023-08-03 | $84.69 | $85.30 | $84.34 | $85.11 | $85.11 | 604,478 |
| 2023-08-02 | $84.14 | $85.11 | $84.04 | $84.83 | $84.83 | 318,411 |
| 2023-08-01 | $85.46 | $85.69 | $84.31 | $84.60 | $84.60 | 349,888 |
| 2023-07-31 | $85.06 | $85.49 | $84.75 | $85.30 | $85.30 | 378,803 |
| 2023-07-28 | $84.97 | $85.11 | $83.99 | $85.01 | $85.01 | 472,232 |
| 2023-07-27 | $85.36 | $85.89 | $84.38 | $84.44 | $84.44 | 560,831 |
| 2023-07-26 | $86.35 | $86.82 | $85.38 | $85.44 | $85.44 | 436,577 |
| 2023-07-25 | $86.93 | $87.07 | $86.01 | $86.67 | $86.67 | 477,393 |
| 2023-07-24 | $87.54 | $87.65 | $86.47 | $86.97 | $86.97 | 309,825 |
| 2023-07-21 | $88.40 | $88.44 | $87.25 | $87.43 | $87.43 | 356,741 |
| 2023-07-20 | $87.44 | $88.11 | $86.77 | $88.10 | $88.10 | 378,059 |
| 2023-07-19 | $86.34 | $87.35 | $86.34 | $87.00 | $87.00 | 488,002 |
| 2023-07-18 | $85.90 | $87.01 | $85.52 | $85.97 | $85.97 | 586,989 |
| 2023-07-17 | $86.44 | $86.83 | $85.73 | $85.80 | $85.80 | 402,845 |
| 2023-07-14 | $87.00 | $87.00 | $85.73 | $86.44 | $86.44 | 395,827 |
| 2023-07-13 | $86.62 | $87.04 | $86.03 | $86.82 | $86.82 | 404,654 |
| 2023-07-12 | $85.95 | $86.61 | $85.61 | $86.33 | $86.33 | 369,391 |
| 2023-07-11 | $85.65 | $85.67 | $84.61 | $85.65 | $85.65 | 424,240 |
| 2023-07-10 | $86.50 | $87.42 | $85.24 | $85.42 | $85.42 | 354,965 |
| 2023-07-07 | $86.53 | $87.39 | $86.17 | $86.57 | $86.57 | 797,994 |
| 2023-07-06 | $86.25 | $87.01 | $85.60 | $86.72 | $86.72 | 476,481 |
| 2023-07-05 | $86.96 | $87.17 | $86.29 | $86.54 | $86.54 | 396,599 |
| 2023-07-03 | $86.50 | $87.56 | $86.21 | $87.40 | $87.40 | 199,554 |
| 2023-06-30 | $85.96 | $86.71 | $85.84 | $86.65 | $86.65 | 337,188 |
| 2023-06-29 | $85.05 | $86.07 | $84.61 | $85.81 | $85.81 | 306,190 |
| 2023-06-28 | $85.06 | $85.81 | $83.98 | $85.27 | $85.27 | 562,213 |
| 2023-06-27 | $86.24 | $87.26 | $85.44 | $86.34 | $86.34 | 404,642 |
| 2023-06-26 | $84.78 | $86.42 | $84.57 | $86.05 | $86.05 | 348,067 |
| 2023-06-23 | $86.30 | $86.39 | $84.97 | $85.09 | $85.09 | 460,557 |
| 2023-06-22 | $86.08 | $86.18 | $85.18 | $86.18 | $86.18 | 285,672 |
| 2023-06-21 | $85.76 | $86.08 | $85.10 | $85.69 | $85.69 | 472,699 |
| 2023-06-20 | $87.28 | $87.28 | $85.85 | $85.89 | $85.89 | 515,742 |
| 2023-06-16 | $87.67 | $88.42 | $87.11 | $87.34 | $87.34 | 568,501 |
| 2023-06-15 | $87.04 | $87.78 | $86.60 | $87.55 | $87.55 | 301,254 |
| 2023-06-14 | $87.40 | $88.14 | $86.70 | $87.09 | $87.09 | 478,465 |
| 2023-06-13 | $86.19 | $87.68 | $86.09 | $87.20 | $87.20 | 354,013 |
| 2023-06-12 | $87.23 | $87.87 | $86.45 | $86.65 | $86.65 | 354,914 |
| 2023-06-09 | $87.13 | $88.06 | $86.63 | $87.23 | $87.23 | 322,032 |
| 2023-06-08 | $86.61 | $88.11 | $86.04 | $87.60 | $87.60 | 412,244 |
| 2023-06-07 | $85.54 | $87.67 | $85.34 | $87.14 | $87.14 | 641,321 |
| 2023-06-06 | $86.03 | $86.18 | $84.65 | $84.97 | $84.97 | 451,137 |
| 2023-06-05 | $86.41 | $86.41 | $85.24 | $85.92 | $85.92 | 361,900 |
| 2023-06-02 | $84.40 | $86.49 | $84.40 | $86.41 | $86.41 | 358,667 |
| 2023-06-01 | $85.08 | $85.29 | $84.03 | $84.39 | $84.39 | 655,797 |
| 2023-05-31 | $84.34 | $85.43 | $83.78 | $84.96 | $84.96 | 404,360 |
| 2023-05-30 | $84.77 | $85.75 | $83.79 | $83.92 | $83.92 | 366,512 |
| 2023-05-26 | $85.21 | $85.83 | $84.63 | $85.44 | $85.44 | 354,846 |
| 2023-05-25 | $85.70 | $86.33 | $85.19 | $85.91 | $85.91 | 307,523 |
| 2023-05-24 | $86.39 | $86.82 | $85.85 | $85.91 | $85.91 | 401,994 |
| 2023-05-23 | $86.27 | $86.79 | $85.99 | $86.25 | $86.25 | 339,889 |
| 2023-05-22 | $86.59 | $86.90 | $85.46 | $86.25 | $86.25 | 374,800 |
| 2023-05-19 | $86.96 | $87.50 | $85.98 | $86.25 | $86.25 | 598,802 |
| 2023-05-18 | $86.73 | $87.14 | $86.21 | $86.97 | $86.97 | 442,654 |
| 2023-05-17 | $87.59 | $87.71 | $86.41 | $87.37 | $87.37 | 400,660 |
| 2023-05-16 | $87.63 | $88.05 | $87.12 | $87.45 | $87.45 | 301,717 |
| 2023-05-15 | $88.72 | $88.80 | $87.57 | $87.95 | $87.95 | 312,792 |
| 2023-05-12 | $90.00 | $90.28 | $88.38 | $88.57 | $88.57 | 443,861 |
| 2023-05-11 | $88.83 | $89.96 | $88.21 | $89.92 | $89.92 | 447,750 |
| 2023-05-10 | $88.67 | $89.42 | $88.08 | $89.01 | $89.01 | 435,280 |
| 2023-05-09 | $89.93 | $90.08 | $88.34 | $88.48 | $88.48 | 728,894 |
| 2023-05-08 | $91.29 | $91.29 | $89.35 | $89.85 | $89.85 | 591,558 |
| 2023-05-05 | $91.78 | $92.85 | $88.56 | $90.14 | $90.14 | 900,652 |
| 2023-05-04 | $90.05 | $90.47 | $89.15 | $89.52 | $89.52 | 493,428 |
| 2023-05-03 | $90.39 | $91.53 | $90.01 | $90.09 | $90.09 | 487,820 |
| 2023-05-02 | $91.58 | $91.58 | $89.19 | $90.29 | $90.29 | 433,369 |
| 2023-05-01 | $91.05 | $92.20 | $90.90 | $91.46 | $91.46 | 518,785 |
| 2023-04-28 | $91.34 | $91.83 | $90.46 | $90.49 | $90.49 | 705,217 |
| 2023-04-27 | $89.41 | $91.31 | $89.41 | $91.20 | $91.20 | 455,983 |
| 2023-04-26 | $88.60 | $89.92 | $88.60 | $89.65 | $89.65 | 326,918 |
| 2023-04-25 | $88.50 | $89.49 | $88.26 | $89.06 | $89.06 | 286,512 |
| 2023-04-24 | $88.18 | $88.61 | $88.16 | $88.54 | $88.54 | 308,529 |
| 2023-04-21 | $88.89 | $88.93 | $88.00 | $88.21 | $88.21 | 258,599 |
| 2023-04-20 | $88.28 | $88.80 | $87.71 | $88.30 | $88.30 | 272,444 |
| 2023-04-19 | $88.58 | $88.67 | $87.80 | $88.32 | $88.32 | 264,780 |
| 2023-04-18 | $87.67 | $88.23 | $87.20 | $88.13 | $88.13 | 347,787 |
| 2023-04-17 | $87.36 | $88.02 | $87.16 | $87.89 | $87.89 | 278,495 |
| 2023-04-14 | $88.43 | $88.59 | $86.31 | $86.96 | $86.96 | 579,001 |
| 2023-04-13 | $88.89 | $89.11 | $88.05 | $88.22 | $88.22 | 348,934 |
| 2023-04-12 | $89.71 | $89.85 | $88.85 | $89.14 | $89.14 | 296,025 |
| 2023-04-11 | $89.60 | $90.48 | $89.13 | $89.96 | $89.96 | 238,568 |
| 2023-04-10 | $90.28 | $90.40 | $89.01 | $89.49 | $89.49 | 328,843 |
| 2023-04-06 | $89.66 | $90.59 | $89.50 | $90.27 | $90.27 | 354,263 |
| 2023-04-05 | $89.45 | $89.81 | $88.91 | $89.27 | $89.27 | 339,408 |
| 2023-04-04 | $91.08 | $91.39 | $88.92 | $89.27 | $89.27 | 294,285 |
| 2023-04-03 | $90.13 | $90.87 | $89.89 | $90.84 | $90.84 | 375,714 |
| 2023-03-31 | $89.40 | $90.00 | $89.04 | $89.87 | $89.87 | 381,174 |
| 2023-03-30 | $89.60 | $90.02 | $88.67 | $89.00 | $89.00 | 315,086 |
| 2023-03-29 | $90.39 | $90.67 | $89.44 | $89.64 | $89.64 | 251,120 |
| 2023-03-28 | $90.13 | $90.96 | $89.80 | $90.03 | $90.03 | 350,006 |
| 2023-03-27 | $89.60 | $90.06 | $89.43 | $89.84 | $89.84 | 320,352 |
| 2023-03-24 | $87.27 | $89.06 | $87.05 | $89.04 | $89.04 | 252,853 |
| 2023-03-23 | $86.87 | $88.20 | $86.74 | $87.27 | $87.27 | 384,357 |
| 2023-03-22 | $87.97 | $88.39 | $86.74 | $86.75 | $86.75 | 272,205 |
| 2023-03-21 | $88.02 | $88.16 | $87.12 | $87.92 | $87.92 | 418,318 |
| 2023-03-20 | $85.73 | $88.01 | $85.11 | $87.12 | $87.12 | 369,384 |
| 2023-03-17 | $86.08 | $86.22 | $84.44 | $85.09 | $85.09 | 942,882 |
| 2023-03-16 | $88.73 | $88.97 | $85.87 | $86.75 | $86.75 | 556,534 |
| 2023-03-15 | $86.59 | $86.92 | $85.67 | $86.51 | $86.51 | 513,714 |
| 2023-03-14 | $86.93 | $88.18 | $86.69 | $87.59 | $87.59 | 373,717 |
| 2023-03-13 | $86.47 | $88.16 | $85.91 | $86.19 | $86.19 | 695,515 |
| 2023-03-10 | $87.54 | $88.31 | $87.00 | $87.21 | $87.21 | 540,181 |
| 2023-03-09 | $89.72 | $90.20 | $87.79 | $87.81 | $87.81 | 470,910 |
| 2023-03-08 | $89.68 | $89.94 | $88.69 | $89.45 | $89.45 | 569,126 |
| 2023-03-07 | $89.63 | $90.71 | $88.98 | $89.32 | $89.32 | 441,778 |
| 2023-03-06 | $91.47 | $91.47 | $89.17 | $89.77 | $89.77 | 645,195 |
| 2023-03-03 | $90.70 | $91.98 | $90.21 | $91.85 | $91.85 | 548,726 |
| 2023-03-02 | $89.71 | $90.91 | $89.52 | $90.90 | $90.90 | 409,649 |
| 2023-03-01 | $89.39 | $89.77 | $87.98 | $89.68 | $89.68 | 532,654 |
| 2023-02-28 | $91.19 | $91.30 | $89.87 | $89.96 | $89.96 | 385,233 |
| 2023-02-27 | $92.01 | $92.40 | $90.55 | $91.35 | $91.35 | 396,909 |
| 2023-02-24 | $92.67 | $92.98 | $91.48 | $91.72 | $91.72 | 275,921 |
| 2023-02-23 | $92.49 | $93.67 | $92.04 | $92.98 | $92.98 | 402,975 |
| 2023-02-22 | $91.95 | $92.69 | $91.88 | $92.35 | $92.35 | 478,785 |
| 2023-02-21 | $91.27 | $92.10 | $91.17 | $91.60 | $91.60 | 354,418 |
| 2023-02-17 | $90.79 | $92.71 | $90.79 | $91.98 | $91.98 | 508,577 |
| 2023-02-16 | $89.55 | $90.82 | $89.52 | $90.49 | $90.49 | 471,790 |
| 2023-02-15 | $89.37 | $90.16 | $88.74 | $90.00 | $90.00 | 527,109 |
| 2023-02-14 | $91.49 | $91.49 | $89.15 | $89.97 | $89.97 | 550,695 |
| 2023-02-13 | $91.73 | $91.81 | $90.86 | $91.23 | $91.23 | 371,080 |
| 2023-02-10 | $89.97 | $92.06 | $89.49 | $91.73 | $91.73 | 506,846 |
| 2023-02-09 | $93.39 | $94.59 | $89.37 | $89.68 | $89.68 | 1,190,643 |
| 2023-02-08 | $93.68 | $94.13 | $93.34 | $93.62 | $93.62 | 241,657 |
| 2023-02-07 | $95.03 | $95.03 | $93.81 | $94.44 | $94.44 | 384,207 |
| 2023-02-06 | $96.69 | $98.84 | $94.42 | $95.52 | $95.52 | 509,986 |
| 2023-02-03 | $95.95 | $96.12 | $92.22 | $95.35 | $95.35 | 890,972 |
| 2023-02-02 | $94.73 | $94.90 | $92.83 | $94.06 | $94.06 | 602,748 |
| 2023-02-01 | $94.64 | $95.76 | $94.08 | $95.16 | $95.16 | 526,166 |
| 2023-01-31 | $92.95 | $94.95 | $92.43 | $94.95 | $94.95 | 420,368 |
| 2023-01-30 | $91.18 | $92.51 | $91.18 | $92.41 | $92.41 | 291,730 |
| 2023-01-27 | $91.26 | $91.63 | $90.16 | $91.07 | $91.07 | 365,495 |
| 2023-01-26 | $90.06 | $91.34 | $88.30 | $91.29 | $91.29 | 511,199 |
| 2023-01-25 | $89.35 | $90.65 | $89.26 | $90.32 | $90.32 | 417,841 |
| 2023-01-24 | $89.58 | $90.87 | $88.65 | $89.69 | $89.69 | 379,063 |
| 2023-01-23 | $90.69 | $91.17 | $89.72 | $89.78 | $89.78 | 353,399 |
| 2023-01-20 | $90.88 | $91.22 | $89.70 | $90.69 | $90.69 | 450,370 |
| 2023-01-19 | $91.64 | $92.68 | $90.86 | $90.96 | $90.96 | 356,697 |
| 2023-01-18 | $95.01 | $95.24 | $92.35 | $92.36 | $92.36 | 443,657 |
| 2023-01-17 | $94.33 | $96.37 | $94.22 | $94.94 | $94.94 | 529,005 |
| 2023-01-13 | $93.43 | $94.56 | $93.36 | $93.97 | $93.97 | 302,011 |
| 2023-01-12 | $94.09 | $94.91 | $93.13 | $93.55 | $93.55 | 216,188 |
| 2023-01-11 | $95.06 | $95.41 | $93.50 | $93.92 | $93.92 | 410,376 |
| 2023-01-10 | $94.73 | $95.83 | $94.52 | $94.56 | $94.56 | 330,791 |
| 2023-01-09 | $95.22 | $95.90 | $94.47 | $94.49 | $94.49 | 326,226 |
| 2023-01-06 | $94.49 | $96.20 | $94.44 | $95.47 | $95.47 | 390,314 |
| 2023-01-05 | $92.37 | $93.74 | $91.44 | $93.71 | $93.71 | 639,229 |
| 2023-01-04 | $89.80 | $92.29 | $89.63 | $92.26 | $92.26 | 495,973 |
| 2023-01-03 | $90.05 | $90.38 | $89.14 | $89.96 | $89.96 | 492,319 |
| 2022-12-30 | $90.14 | $90.37 | $89.69 | $90.26 | $90.26 | 348,163 |
| 2022-12-29 | $90.54 | $90.93 | $89.86 | $90.23 | $90.23 | 225,234 |
| 2022-12-28 | $91.46 | $91.84 | $90.21 | $90.34 | $90.34 | 229,063 |
| 2022-12-27 | $91.30 | $91.88 | $91.19 | $91.53 | $91.53 | 205,835 |
| 2022-12-23 | $90.19 | $91.11 | $89.78 | $91.11 | $91.11 | 193,871 |
| 2022-12-22 | $90.29 | $90.55 | $89.49 | $90.50 | $90.50 | 219,004 |
| 2022-12-21 | $90.40 | $91.39 | $90.18 | $90.85 | $90.85 | 369,689 |
| 2022-12-20 | $90.00 | $90.48 | $89.35 | $90.12 | $90.12 | 476,637 |
| 2022-12-19 | $90.43 | $92.30 | $89.93 | $90.18 | $90.18 | 377,863 |
| 2022-12-16 | $90.77 | $91.60 | $89.57 | $90.81 | $90.81 | 743,270 |
| 2022-12-15 | $91.85 | $92.27 | $90.92 | $91.46 | $91.46 | 339,548 |
| 2022-12-14 | $90.86 | $92.82 | $90.86 | $92.52 | $92.52 | 502,864 |
| 2022-12-13 | $92.16 | $92.35 | $90.73 | $90.87 | $90.87 | 381,476 |
| 2022-12-12 | $91.40 | $91.85 | $90.80 | $91.42 | $91.42 | 449,448 |
| 2022-12-09 | $91.61 | $92.17 | $90.95 | $90.97 | $90.97 | 374,487 |
| 2022-12-08 | $92.11 | $93.14 | $91.47 | $92.03 | $92.03 | 410,536 |
| 2022-12-07 | $93.10 | $93.63 | $92.18 | $92.39 | $92.39 | 524,313 |
| 2022-12-06 | $94.56 | $94.91 | $92.44 | $93.35 | $93.35 | 551,897 |
| 2022-12-05 | $95.00 | $95.00 | $94.03 | $94.75 | $94.75 | 244,325 |
| 2022-12-02 | $93.83 | $95.83 | $93.50 | $95.75 | $95.75 | 537,213 |
| 2022-12-01 | $94.03 | $94.92 | $93.03 | $94.09 | $94.09 | 612,692 |
| 2022-11-30 | $92.86 | $94.09 | $92.05 | $93.61 | $93.61 | 864,408 |
| 2022-11-29 | $93.07 | $93.49 | $92.26 | $92.77 | $92.77 | 446,334 |
| 2022-11-28 | $92.37 | $93.20 | $92.37 | $92.66 | $92.66 | 442,237 |
| 2022-11-25 | $93.83 | $93.98 | $92.45 | $92.92 | $92.92 | 255,868 |
| 2022-11-23 | $94.00 | $94.54 | $93.51 | $93.86 | $93.86 | 487,102 |
| 2022-11-22 | $92.58 | $93.87 | $92.44 | $93.83 | $93.83 | 521,926 |
| 2022-11-21 | $88.73 | $92.65 | $88.33 | $92.47 | $92.47 | 930,858 |
| 2022-11-18 | $91.99 | $92.66 | $88.01 | $88.95 | $88.95 | 1,067,730 |
| 2022-11-17 | $89.61 | $90.42 | $88.36 | $89.61 | $89.61 | 657,755 |
| 2022-11-16 | $87.33 | $89.75 | $87.14 | $89.57 | $89.57 | 467,490 |
| 2022-11-15 | $86.43 | $88.50 | $85.18 | $86.89 | $86.89 | 590,515 |
| 2022-11-14 | $86.23 | $88.03 | $85.90 | $85.95 | $85.95 | 293,522 |
| 2022-11-11 | $89.46 | $89.46 | $84.51 | $86.19 | $86.19 | 591,139 |
| 2022-11-10 | $90.60 | $90.79 | $87.83 | $89.13 | $89.13 | 330,695 |
| 2022-11-09 | $88.77 | $89.53 | $88.45 | $88.88 | $88.88 | 297,667 |
| 2022-11-08 | $87.95 | $89.90 | $87.95 | $89.30 | $89.30 | 284,683 |
| 2022-11-07 | $86.71 | $88.22 | $86.33 | $88.03 | $88.03 | 470,687 |
| 2022-11-04 | $86.82 | $86.82 | $84.92 | $86.44 | $86.44 | 609,959 |
| 2022-11-03 | $87.90 | $88.31 | $85.63 | $85.97 | $85.97 | 857,205 |
| 2022-11-02 | $91.09 | $91.89 | $88.92 | $89.05 | $89.05 | 509,739 |
| 2022-11-01 | $90.97 | $92.26 | $90.39 | $91.26 | $91.26 | 532,275 |
| 2022-10-31 | $90.51 | $91.18 | $90.10 | $90.42 | $90.42 | 493,135 |
| 2022-10-28 | $90.16 | $91.67 | $89.98 | $90.70 | $90.70 | 450,989 |
| 2022-10-27 | $88.78 | $90.32 | $88.73 | $89.48 | $89.48 | 219,751 |
| 2022-10-26 | $89.08 | $89.60 | $87.79 | $88.16 | $88.16 | 264,926 |
| 2022-10-25 | $87.19 | $89.15 | $86.81 | $88.56 | $88.56 | 450,987 |
| 2022-10-24 | $85.61 | $87.20 | $85.61 | $87.02 | $87.02 | 275,997 |
| 2022-10-21 | $83.95 | $85.44 | $83.19 | $85.19 | $85.19 | 361,171 |
| 2022-10-20 | $86.26 | $86.42 | $83.78 | $83.78 | $83.78 | 301,837 |
| 2022-10-19 | $87.17 | $87.43 | $84.97 | $86.25 | $86.25 | 422,229 |
| 2022-10-18 | $87.45 | $88.35 | $86.95 | $87.38 | $87.38 | 453,486 |
| 2022-10-17 | $86.75 | $87.31 | $85.79 | $86.37 | $86.37 | 435,812 |
| 2022-10-14 | $87.33 | $87.94 | $86.14 | $86.25 | $86.25 | 552,656 |
| 2022-10-13 | $83.75 | $87.47 | $83.39 | $87.24 | $87.24 | 341,910 |
| 2022-10-12 | $84.52 | $84.69 | $83.71 | $84.46 | $84.46 | 305,106 |
| 2022-10-11 | $82.56 | $85.05 | $82.51 | $84.13 | $84.13 | 435,290 |
| 2022-10-10 | $82.37 | $83.34 | $81.68 | $82.80 | $82.80 | 264,105 |
| 2022-10-07 | $80.94 | $82.28 | $80.54 | $82.17 | $82.17 | 301,329 |
| 2022-10-06 | $83.22 | $83.47 | $80.39 | $81.15 | $81.15 | 591,313 |
| 2022-10-05 | $84.01 | $84.81 | $83.31 | $83.40 | $83.40 | 468,340 |
| 2022-10-04 | $84.60 | $85.99 | $84.27 | $84.92 | $84.92 | 445,690 |
| 2022-10-03 | $82.42 | $84.01 | $81.77 | $83.99 | $83.99 | 487,209 |
| 2022-09-30 | $82.69 | $82.84 | $81.84 | $81.91 | $81.91 | 500,796 |
| 2022-09-29 | $82.26 | $83.05 | $81.76 | $82.78 | $82.78 | 805,930 |
| 2022-09-28 | $82.25 | $83.45 | $81.60 | $83.05 | $83.05 | 275,375 |
| 2022-09-27 | $83.53 | $84.05 | $81.35 | $81.75 | $81.75 | 530,175 |
| 2022-09-26 | $83.65 | $84.48 | $82.65 | $82.67 | $82.67 | 363,107 |
| 2022-09-23 | $84.41 | $84.58 | $82.55 | $83.93 | $83.93 | 371,081 |
| 2022-09-22 | $86.59 | $86.59 | $85.04 | $85.26 | $85.26 | 262,755 |
| 2022-09-21 | $86.48 | $87.77 | $85.80 | $86.28 | $86.28 | 246,032 |
| 2022-09-20 | $86.62 | $86.62 | $85.33 | $85.57 | $85.57 | 322,667 |
| 2022-09-19 | $86.52 | $87.52 | $86.41 | $86.97 | $86.97 | 286,489 |
| 2022-09-16 | $86.95 | $87.48 | $86.05 | $86.85 | $86.85 | 842,257 |
| 2022-09-15 | $88.16 | $88.18 | $87.03 | $87.23 | $87.23 | 426,144 |
| 2022-09-14 | $87.57 | $88.08 | $86.14 | $87.77 | $87.77 | 468,723 |
| 2022-09-13 | $88.16 | $88.72 | $87.39 | $87.55 | $87.55 | 285,718 |
| 2022-09-12 | $89.41 | $90.07 | $89.13 | $89.20 | $89.20 | 362,799 |
| 2022-09-09 | $88.21 | $89.54 | $88.04 | $89.24 | $89.24 | 212,744 |
| 2022-09-08 | $89.01 | $89.24 | $87.24 | $88.18 | $88.18 | 309,553 |
| 2022-09-07 | $86.75 | $90.16 | $86.48 | $89.95 | $89.95 | 481,141 |
| 2022-09-06 | $88.33 | $88.80 | $86.96 | $87.08 | $87.08 | 496,447 |
| 2022-09-02 | $89.31 | $89.72 | $87.49 | $87.69 | $87.69 | 293,293 |
| 2022-09-01 | $88.69 | $89.12 | $87.08 | $88.50 | $88.50 | 387,103 |
| 2022-08-31 | $86.97 | $89.43 | $86.97 | $88.76 | $88.76 | 676,481 |
| 2022-08-30 | $88.93 | $88.96 | $86.88 | $87.04 | $87.04 | 320,699 |
| 2022-08-29 | $87.00 | $89.05 | $86.09 | $88.77 | $88.77 | 497,322 |
| 2022-08-26 | $88.71 | $89.12 | $86.94 | $87.09 | $87.09 | 300,452 |
| 2022-08-25 | $88.72 | $89.50 | $88.35 | $88.98 | $88.98 | 321,973 |
| 2022-08-24 | $89.03 | $89.48 | $88.36 | $88.57 | $88.57 | 282,029 |
| 2022-08-23 | $88.77 | $89.09 | $87.67 | $88.59 | $88.59 | 439,988 |
| 2022-08-22 | $88.35 | $89.22 | $87.65 | $88.34 | $88.34 | 278,094 |
| 2022-08-19 | $88.50 | $89.32 | $87.56 | $88.97 | $88.97 | 383,204 |
| 2022-08-18 | $89.69 | $89.75 | $87.95 | $88.99 | $88.99 | 452,973 |
| 2022-08-17 | $89.80 | $90.30 | $89.21 | $89.62 | $89.62 | 308,772 |
| 2022-08-16 | $89.65 | $91.13 | $89.35 | $90.34 | $90.34 | 567,724 |
| 2022-08-15 | $88.98 | $90.06 | $88.23 | $89.86 | $89.86 | 289,716 |
| 2022-08-12 | $88.14 | $89.25 | $87.35 | $89.06 | $89.06 | 519,502 |
| 2022-08-11 | $86.52 | $89.48 | $86.52 | $87.79 | $87.79 | 887,377 |
| 2022-08-10 | $89.36 | $89.50 | $85.10 | $85.98 | $85.98 | 3,582,712 |
| 2022-08-09 | $90.63 | $91.48 | $89.71 | $90.30 | $90.30 | 346,362 |
| 2022-08-08 | $90.83 | $91.37 | $90.04 | $90.11 | $90.11 | 303,186 |
| 2022-08-05 | $86.81 | $90.67 | $86.81 | $90.04 | $90.04 | 398,360 |
| 2022-08-04 | $88.33 | $89.06 | $87.23 | $87.65 | $87.65 | 293,676 |
| 2022-08-03 | $88.45 | $88.86 | $87.49 | $88.69 | $88.69 | 247,915 |
| 2022-08-02 | $88.35 | $88.79 | $87.56 | $88.43 | $88.43 | 461,985 |
| 2022-08-01 | $86.53 | $88.47 | $86.53 | $88.30 | $88.30 | 539,184 |
| 2022-07-29 | $86.27 | $87.57 | $86.25 | $86.94 | $86.94 | 473,879 |
| 2022-07-28 | $85.85 | $86.80 | $85.47 | $86.52 | $86.52 | 229,458 |
| 2022-07-27 | $86.34 | $86.34 | $84.63 | $85.95 | $85.95 | 329,135 |
| 2022-07-26 | $84.06 | $85.66 | $84.06 | $85.63 | $85.63 | 296,171 |
| 2022-07-25 | $84.90 | $85.67 | $84.36 | $84.83 | $84.83 | 294,257 |
| 2022-07-22 | $84.59 | $84.83 | $83.71 | $84.67 | $84.67 | 238,613 |
| 2022-07-21 | $84.04 | $84.63 | $83.38 | $84.28 | $84.28 | 291,191 |
| 2022-07-20 | $84.93 | $84.93 | $83.41 | $84.06 | $84.06 | 228,277 |
| 2022-07-19 | $84.02 | $85.33 | $84.02 | $84.76 | $84.76 | 267,316 |
| 2022-07-18 | $84.05 | $84.64 | $83.33 | $83.37 | $83.37 | 196,971 |
| 2022-07-15 | $84.82 | $84.93 | $83.76 | $83.85 | $83.85 | 315,282 |
| 2022-07-14 | $82.46 | $83.88 | $82.16 | $83.59 | $83.59 | 257,004 |
| 2022-07-13 | $83.15 | $84.34 | $82.38 | $83.72 | $83.72 | 242,705 |
| 2022-07-12 | $82.70 | $85.60 | $82.69 | $83.83 | $83.83 | 377,317 |
| 2022-07-11 | $82.66 | $83.73 | $82.60 | $82.81 | $82.81 | 229,810 |
| 2022-07-08 | $84.08 | $84.25 | $82.81 | $83.30 | $83.30 | 282,394 |
| 2022-07-07 | $83.95 | $84.42 | $82.86 | $83.48 | $83.48 | 400,775 |
| 2022-07-06 | $82.96 | $84.22 | $82.52 | $83.56 | $83.56 | 299,904 |
| 2022-07-05 | $83.84 | $84.09 | $81.17 | $83.14 | $83.14 | 486,245 |
| 2022-07-01 | $81.92 | $84.40 | $81.92 | $84.37 | $84.37 | 334,318 |
| 2022-06-30 | $81.83 | $83.24 | $81.82 | $82.35 | $82.35 | 484,842 |
| 2022-06-29 | $81.44 | $83.68 | $81.22 | $82.81 | $82.81 | 400,987 |
| 2022-06-28 | $83.28 | $84.06 | $81.39 | $81.54 | $81.54 | 376,199 |
| 2022-06-27 | $80.26 | $82.99 | $79.86 | $82.82 | $82.82 | 443,503 |
| 2022-06-24 | $77.59 | $80.20 | $77.59 | $80.08 | $80.08 | 613,991 |
| 2022-06-23 | $76.44 | $77.43 | $76.34 | $77.25 | $77.25 | 336,393 |
| 2022-06-22 | $76.72 | $77.11 | $76.10 | $76.14 | $76.14 | 411,980 |
| 2022-06-21 | $77.11 | $77.55 | $76.15 | $77.11 | $77.11 | 610,516 |
| 2022-06-17 | $74.45 | $76.13 | $74.09 | $75.77 | $75.77 | 626,130 |
| 2022-06-16 | $75.79 | $75.79 | $74.24 | $74.30 | $74.30 | 501,842 |
| 2022-06-15 | $76.63 | $77.66 | $75.61 | $76.34 | $76.34 | 461,598 |
| 2022-06-14 | $76.96 | $77.80 | $75.52 | $76.01 | $76.01 | 339,141 |
| 2022-06-13 | $78.20 | $78.53 | $76.58 | $76.97 | $76.97 | 310,657 |
| 2022-06-10 | $78.11 | $79.43 | $77.88 | $78.98 | $78.98 | 221,564 |
| 2022-06-09 | $81.04 | $81.05 | $79.28 | $79.33 | $79.33 | 207,712 |
| 2022-06-08 | $81.58 | $82.31 | $80.87 | $80.96 | $80.96 | 358,535 |
| 2022-06-07 | $81.20 | $82.65 | $81.12 | $82.52 | $82.52 | 411,854 |
| 2022-06-06 | $81.05 | $82.12 | $80.66 | $82.07 | $82.07 | 353,514 |
| 2022-06-03 | $80.89 | $80.97 | $80.28 | $80.54 | $80.54 | 208,708 |
| 2022-06-02 | $80.93 | $81.24 | $79.26 | $81.20 | $81.20 | 331,197 |
| 2022-06-01 | $81.97 | $81.97 | $80.49 | $81.18 | $81.18 | 388,506 |
| 2022-05-31 | $82.56 | $82.75 | $81.80 | $82.23 | $82.23 | 384,977 |
| 2022-05-27 | $81.39 | $82.98 | $81.29 | $82.98 | $82.98 | 457,650 |
| 2022-05-26 | $81.60 | $82.25 | $80.23 | $81.53 | $81.53 | 522,401 |
| 2022-05-25 | $80.99 | $81.57 | $80.11 | $80.31 | $80.31 | 747,856 |
| 2022-05-24 | $78.49 | $81.14 | $77.83 | $80.98 | $80.98 | 758,542 |
| 2022-05-23 | $77.81 | $79.84 | $77.27 | $78.61 | $78.61 | 894,824 |
| 2022-05-20 | $77.86 | $78.02 | $76.43 | $77.13 | $77.13 | 582,277 |
| 2022-05-19 | $77.92 | $78.57 | $75.06 | $77.49 | $77.49 | 632,778 |
| 2022-05-18 | $82.53 | $82.84 | $78.06 | $78.60 | $78.60 | 685,842 |
| 2022-05-17 | $80.97 | $82.99 | $79.85 | $82.89 | $82.89 | 494,453 |
| 2022-05-16 | $79.75 | $81.26 | $79.12 | $81.13 | $81.13 | 635,262 |
| 2022-05-13 | $79.07 | $79.81 | $78.34 | $79.51 | $79.51 | 1,014,556 |
| 2022-05-12 | $78.63 | $79.62 | $77.48 | $78.52 | $78.52 | 780,017 |
| 2022-05-11 | $80.15 | $81.23 | $78.42 | $78.88 | $78.88 | 906,300 |
| 2022-05-10 | $81.26 | $81.64 | $77.79 | $78.60 | $78.60 | 936,224 |
| 2022-05-09 | $80.93 | $82.36 | $79.72 | $79.79 | $79.79 | 1,230,802 |
| 2022-05-06 | $76.43 | $81.26 | $76.00 | $80.75 | $80.75 | 898,358 |
| 2022-05-05 | $75.24 | $76.31 | $74.78 | $75.50 | $75.50 | 490,935 |
| 2022-05-04 | $74.21 | $75.69 | $73.78 | $75.65 | $75.65 | 414,081 |
| 2022-05-03 | $72.83 | $74.92 | $72.64 | $74.29 | $74.29 | 375,544 |
| 2022-05-02 | $74.64 | $74.79 | $72.28 | $73.18 | $73.18 | 356,698 |
| 2022-04-29 | $76.64 | $77.07 | $74.21 | $74.39 | $74.39 | 432,323 |
| 2022-04-28 | $75.17 | $76.75 | $74.53 | $76.38 | $76.38 | 371,640 |
| 2022-04-27 | $74.08 | $75.42 | $73.73 | $74.72 | $74.72 | 325,023 |
| 2022-04-26 | $75.92 | $76.41 | $73.90 | $73.92 | $73.92 | 396,829 |
| 2022-04-25 | $76.16 | $76.47 | $74.49 | $76.24 | $76.24 | 454,493 |
| 2022-04-22 | $77.02 | $77.74 | $76.37 | $76.44 | $76.44 | 367,756 |
| 2022-04-21 | $77.00 | $77.94 | $76.73 | $77.25 | $77.25 | 434,998 |
| 2022-04-20 | $76.36 | $77.45 | $76.00 | $76.88 | $76.88 | 369,617 |
| 2022-04-19 | $74.38 | $76.30 | $73.72 | $75.94 | $75.94 | 348,019 |
| 2022-04-18 | $74.37 | $75.30 | $74.02 | $74.24 | $74.24 | 282,638 |
| 2022-04-14 | $74.64 | $75.33 | $74.23 | $74.71 | $74.71 | 467,865 |
| 2022-04-13 | $72.83 | $75.06 | $72.80 | $74.79 | $74.79 | 623,808 |
| 2022-04-12 | $73.83 | $74.56 | $72.45 | $73.23 | $73.23 | 776,941 |
| 2022-04-11 | $72.81 | $74.75 | $72.81 | $73.61 | $73.61 | 379,385 |
| 2022-04-08 | $72.27 | $73.59 | $72.05 | $72.82 | $72.82 | 336,855 |
| 2022-04-07 | $71.24 | $72.40 | $71.24 | $72.23 | $72.23 | 451,903 |
| 2022-04-06 | $71.07 | $71.68 | $70.62 | $71.10 | $71.10 | 401,589 |
| 2022-04-05 | $71.99 | $72.98 | $71.08 | $71.20 | $71.20 | 488,449 |
| 2022-04-04 | $70.93 | $72.27 | $70.59 | $72.04 | $72.04 | 536,370 |
| 2022-04-01 | $69.41 | $71.15 | $69.14 | $71.01 | $71.01 | 750,306 |
| 2022-03-31 | $68.23 | $70.03 | $68.06 | $69.26 | $69.26 | 590,161 |
| 2022-03-30 | $68.32 | $68.70 | $67.69 | $68.51 | $68.51 | 441,206 |
| 2022-03-29 | $65.94 | $68.49 | $65.74 | $68.45 | $68.45 | 756,692 |
| 2022-03-28 | $64.47 | $65.31 | $63.71 | $65.25 | $65.25 | 689,263 |
| 2022-03-25 | $64.78 | $64.83 | $63.53 | $64.49 | $64.49 | 554,460 |
| 2022-03-24 | $64.85 | $65.50 | $63.57 | $64.78 | $64.78 | 1,067,357 |
| 2022-03-23 | $67.60 | $67.99 | $65.76 | $65.77 | $65.77 | 426,300 |
| 2022-03-22 | $67.65 | $67.98 | $67.13 | $67.74 | $67.74 | 429,683 |
| 2022-03-21 | $68.45 | $68.69 | $67.08 | $67.57 | $67.57 | 500,145 |
| 2022-03-18 | $67.68 | $68.40 | $67.03 | $68.23 | $68.23 | 844,309 |
| 2022-03-17 | $66.95 | $68.84 | $66.51 | $68.27 | $68.27 | 558,066 |
| 2022-03-16 | $67.14 | $68.75 | $66.45 | $67.42 | $67.42 | 681,317 |
| 2022-03-15 | $66.92 | $68.18 | $66.48 | $66.85 | $66.85 | 810,877 |
| 2022-03-14 | $67.10 | $67.89 | $66.41 | $66.81 | $66.81 | 1,373,372 |
| 2022-03-11 | $66.96 | $69.05 | $66.11 | $66.71 | $66.71 | 2,376,976 |
| 2022-03-10 | $99.86 | $100.60 | $97.54 | $100.27 | $65.62 | 767,564 |
| 2022-03-09 | $99.69 | $101.66 | $99.36 | $100.51 | $65.78 | 967,760 |
| 2022-03-08 | $97.54 | $99.41 | $94.25 | $98.13 | $64.22 | 1,474,069 |
| 2022-03-07 | $102.43 | $103.32 | $97.30 | $97.50 | $63.81 | 1,702,126 |
| 2022-03-04 | $102.28 | $104.22 | $101.76 | $103.47 | $67.72 | 728,654 |
| 2022-03-03 | $106.29 | $106.29 | $103.21 | $103.64 | $67.83 | 697,261 |
| 2022-03-02 | $103.75 | $105.39 | $103.33 | $105.05 | $68.75 | 433,328 |
| 2022-03-01 | $105.19 | $105.72 | $103.45 | $103.91 | $68.00 | 620,117 |
| 2022-02-28 | $104.63 | $105.52 | $104.00 | $105.14 | $68.81 | 480,386 |
| 2022-02-25 | $104.54 | $106.48 | $104.10 | $106.34 | $69.59 | 445,737 |
| 2022-02-24 | $106.48 | $106.90 | $102.68 | $104.06 | $68.10 | 745,706 |
| 2022-02-23 | $108.93 | $109.41 | $107.29 | $108.25 | $70.84 | 636,511 |
| 2022-02-22 | $107.50 | $109.34 | $106.42 | $108.33 | $70.90 | 647,676 |
| 2022-02-18 | $108.58 | $109.21 | $106.98 | $108.06 | $70.72 | 603,503 |
| 2022-02-17 | $108.41 | $108.71 | $106.95 | $108.48 | $70.99 | 411,074 |
| 2022-02-16 | $109.12 | $110.22 | $108.19 | $108.75 | $71.17 | 423,818 |
| 2022-02-15 | $109.30 | $110.41 | $108.48 | $109.34 | $71.56 | 380,378 |
| 2022-02-14 | $107.14 | $108.91 | $106.42 | $108.52 | $71.02 | 672,462 |
| 2022-02-11 | $105.63 | $107.76 | $105.37 | $106.60 | $69.76 | 492,119 |
| 2022-02-10 | $105.42 | $107.30 | $105.31 | $105.63 | $69.13 | 642,571 |
| 2022-02-09 | $107.95 | $108.38 | $106.45 | $106.90 | $69.96 | 556,013 |
| 2022-02-08 | $104.30 | $106.79 | $103.78 | $106.30 | $69.57 | 971,424 |
| 2022-02-07 | $103.79 | $104.88 | $102.12 | $103.71 | $67.87 | 903,665 |
| 2022-02-04 | $106.30 | $108.04 | $101.52 | $104.10 | $68.13 | 1,449,989 |
| 2022-02-03 | $106.38 | $106.38 | $104.86 | $105.39 | $68.97 | 1,205,749 |
| 2022-02-02 | $106.97 | $107.41 | $105.29 | $105.87 | $69.29 | 1,300,823 |
| 2022-02-01 | $105.92 | $107.56 | $104.40 | $107.46 | $70.33 | 550,804 |
| 2022-01-31 | $105.42 | $106.00 | $104.49 | $105.82 | $69.25 | 1,048,420 |
| 2022-01-28 | $104.11 | $106.31 | $103.19 | $106.25 | $69.54 | 651,820 |
| 2022-01-27 | $106.58 | $107.62 | $104.07 | $104.74 | $68.55 | 464,583 |
| 2022-01-26 | $107.37 | $108.34 | $104.79 | $105.95 | $69.34 | 634,133 |
| 2022-01-25 | $111.73 | $111.73 | $106.77 | $107.38 | $70.27 | 982,705 |
| 2022-01-24 | $111.46 | $112.86 | $109.66 | $112.75 | $73.79 | 874,906 |
| 2022-01-21 | $114.19 | $114.64 | $112.46 | $112.80 | $73.82 | 770,772 |
| 2022-01-20 | $115.16 | $116.19 | $113.86 | $114.18 | $74.73 | 579,666 |
| 2022-01-19 | $116.38 | $116.70 | $114.75 | $115.71 | $75.73 | 468,743 |
| 2022-01-18 | $117.33 | $117.90 | $115.68 | $115.98 | $75.90 | 629,600 |
| 2022-01-14 | $116.01 | $118.32 | $115.94 | $117.80 | $77.09 | 493,692 |
| 2022-01-13 | $114.90 | $117.63 | $114.90 | $116.71 | $76.38 | 427,616 |
| 2022-01-12 | $114.67 | $115.43 | $114.01 | $114.85 | $75.16 | 353,510 |
| 2022-01-11 | $115.05 | $115.15 | $113.61 | $114.77 | $75.11 | 668,221 |
| 2022-01-10 | $115.84 | $115.95 | $114.30 | $115.04 | $75.29 | 508,859 |
| 2022-01-07 | $114.03 | $117.08 | $113.39 | $115.58 | $75.64 | 578,381 |
| 2022-01-06 | $115.25 | $115.52 | $113.78 | $114.19 | $74.73 | 589,653 |
| 2022-01-05 | $114.00 | $115.91 | $113.07 | $114.56 | $74.97 | 600,230 |
| 2022-01-04 | $113.05 | $114.69 | $112.62 | $113.64 | $74.37 | 745,297 |
| 2022-01-03 | $112.85 | $113.77 | $111.91 | $112.76 | $73.80 | 481,263 |
| 2021-12-31 | $111.57 | $113.09 | $111.38 | $112.73 | $73.78 | 329,907 |
| 2021-12-30 | $112.46 | $113.89 | $111.53 | $111.59 | $73.03 | 529,459 |
| 2021-12-29 | $111.06 | $112.39 | $110.15 | $112.28 | $73.48 | 366,519 |
| 2021-12-28 | $107.82 | $110.80 | $107.82 | $110.75 | $72.48 | 412,433 |
| 2021-12-27 | $106.48 | $107.86 | $106.16 | $107.72 | $70.50 | 553,918 |
| 2021-12-23 | $106.62 | $107.44 | $106.43 | $107.06 | $70.07 | 306,287 |
| 2021-12-22 | $105.58 | $106.41 | $105.29 | $106.40 | $69.63 | 371,391 |
| 2021-12-21 | $105.09 | $106.23 | $104.91 | $105.74 | $69.20 | 405,390 |
| 2021-12-20 | $105.04 | $105.35 | $103.84 | $104.67 | $68.50 | 404,001 |
| 2021-12-17 | $104.57 | $106.41 | $104.48 | $106.00 | $69.37 | 1,787,837 |
| 2021-12-16 | $103.12 | $104.91 | $103.02 | $104.46 | $68.36 | 516,986 |
| 2021-12-15 | $102.19 | $103.33 | $100.95 | $103.01 | $67.41 | 521,231 |
| 2021-12-14 | $101.86 | $103.65 | $101.69 | $101.79 | $66.62 | 744,991 |
| 2021-12-13 | $101.56 | $103.43 | $101.39 | $102.38 | $67.00 | 764,945 |
| 2021-12-10 | $101.49 | $102.89 | $101.05 | $102.09 | $66.81 | 396,626 |
| 2021-12-09 | $100.88 | $102.19 | $100.53 | $100.70 | $65.90 | 324,817 |
| 2021-12-08 | $101.43 | $102.86 | $100.88 | $101.97 | $66.73 | 406,322 |
| 2021-12-07 | $99.88 | $102.88 | $99.73 | $102.00 | $66.75 | 656,386 |
| 2021-12-06 | $98.31 | $102.20 | $97.90 | $100.00 | $65.45 | 725,610 |
| 2021-12-03 | $98.67 | $99.38 | $96.85 | $97.34 | $63.70 | 649,853 |
| 2021-12-02 | $95.63 | $99.28 | $95.20 | $98.29 | $64.33 | 876,910 |
| 2021-12-01 | $97.63 | $98.64 | $94.76 | $94.88 | $62.09 | 696,888 |
| 2021-11-30 | $99.36 | $100.25 | $96.36 | $96.60 | $63.22 | 1,134,083 |
| 2021-11-29 | $102.12 | $102.17 | $100.50 | $100.64 | $65.86 | 581,254 |
| 2021-11-26 | $102.40 | $103.20 | $101.51 | $102.15 | $66.85 | 275,715 |
| 2021-11-24 | $103.58 | $104.73 | $103.56 | $103.69 | $67.86 | 470,116 |
| 2021-11-23 | $103.65 | $105.08 | $103.31 | $103.77 | $67.91 | 753,009 |
| 2021-11-22 | $100.94 | $104.79 | $100.04 | $103.82 | $67.95 | 872,138 |
| 2021-11-19 | $106.81 | $106.81 | $99.69 | $101.33 | $66.32 | 1,443,243 |
| 2021-11-18 | $105.43 | $105.80 | $102.90 | $105.24 | $68.87 | 719,853 |
| 2021-11-17 | $106.65 | $106.73 | $105.14 | $105.95 | $69.34 | 455,531 |
| 2021-11-16 | $107.62 | $108.97 | $106.34 | $106.36 | $69.61 | 498,285 |
| 2021-11-15 | $107.23 | $108.34 | $106.62 | $107.65 | $70.45 | 345,045 |
| 2021-11-12 | $106.18 | $107.62 | $106.08 | $106.62 | $69.78 | 324,568 |
| 2021-11-11 | $106.10 | $106.56 | $105.19 | $105.88 | $69.29 | 220,444 |
| 2021-11-10 | $106.40 | $107.11 | $105.72 | $106.26 | $69.54 | 363,570 |
| 2021-11-09 | $104.20 | $106.37 | $104.20 | $106.22 | $69.52 | 381,728 |
| 2021-11-08 | $104.88 | $105.33 | $103.82 | $104.24 | $68.22 | 616,167 |
| 2021-11-05 | $104.61 | $105.88 | $104.48 | $105.00 | $68.72 | 450,949 |
| 2021-11-04 | $104.81 | $106.11 | $103.81 | $103.86 | $67.97 | 411,381 |
| 2021-11-03 | $102.99 | $105.13 | $102.93 | $105.08 | $68.77 | 451,198 |
| 2021-11-02 | $102.79 | $103.51 | $102.31 | $102.91 | $67.35 | 543,546 |
| 2021-11-01 | $101.35 | $103.18 | $101.35 | $102.54 | $67.11 | 561,249 |
| 2021-10-29 | $101.78 | $102.98 | $101.11 | $101.48 | $66.41 | 627,905 |
| 2021-10-28 | $101.59 | $102.91 | $101.08 | $101.98 | $66.74 | 536,222 |
| 2021-10-27 | $105.55 | $105.65 | $101.62 | $101.74 | $66.58 | 592,608 |
| 2021-10-26 | $106.29 | $107.08 | $105.64 | $105.66 | $69.15 | 427,815 |
| 2021-10-25 | $107.53 | $107.89 | $105.61 | $106.18 | $69.49 | 788,885 |
| 2021-10-22 | $105.50 | $107.54 | $105.50 | $107.30 | $70.22 | 1,068,750 |
| 2021-10-21 | $105.29 | $106.09 | $105.24 | $105.61 | $69.12 | 291,958 |
| 2021-10-20 | $104.84 | $106.24 | $104.80 | $105.23 | $68.87 | 715,929 |
| 2021-10-19 | $105.72 | $106.26 | $104.88 | $104.98 | $68.70 | 575,264 |
| 2021-10-18 | $104.84 | $106.16 | $104.45 | $105.26 | $68.89 | 738,493 |
| 2021-10-15 | $106.20 | $106.79 | $105.39 | $105.39 | $68.97 | 533,093 |
| 2021-10-14 | $106.58 | $107.29 | $105.58 | $105.76 | $69.21 | 656,272 |
| 2021-10-13 | $105.55 | $106.34 | $104.73 | $105.89 | $69.30 | 577,212 |
| 2021-10-12 | $104.64 | $106.74 | $104.58 | $105.70 | $69.18 | 542,655 |
| 2021-10-11 | $105.33 | $105.47 | $104.14 | $104.76 | $68.56 | 537,584 |
| 2021-10-08 | $107.15 | $107.54 | $104.82 | $105.33 | $68.93 | 853,711 |
| 2021-10-07 | $108.01 | $109.05 | $106.99 | $107.60 | $70.42 | 924,436 |
| 2021-10-06 | $109.89 | $109.89 | $106.20 | $108.05 | $70.71 | 817,316 |
| 2021-10-05 | $110.79 | $111.43 | $109.75 | $110.70 | $72.45 | 1,061,371 |
| 2021-10-04 | $110.70 | $112.34 | $110.70 | $110.92 | $72.59 | 764,429 |
| 2021-10-01 | $110.86 | $111.80 | $109.89 | $111.20 | $72.77 | 625,436 |
| 2021-09-30 | $111.95 | $112.59 | $110.11 | $110.16 | $72.09 | 530,035 |
| 2021-09-29 | $109.74 | $112.55 | $109.68 | $112.02 | $73.31 | 435,683 |
| 2021-09-28 | $109.27 | $110.58 | $108.98 | $109.27 | $71.51 | 615,730 |
| 2021-09-27 | $108.35 | $110.46 | $108.05 | $109.59 | $71.72 | 330,086 |
| 2021-09-24 | $108.17 | $109.16 | $107.58 | $108.52 | $71.02 | 356,036 |
| 2021-09-23 | $107.52 | $109.16 | $107.52 | $108.10 | $70.75 | 495,072 |
| 2021-09-22 | $106.31 | $107.73 | $105.05 | $107.45 | $70.32 | 340,673 |
| 2021-09-21 | $106.69 | $107.15 | $105.33 | $105.78 | $69.23 | 510,825 |
| 2021-09-20 | $106.57 | $107.31 | $105.23 | $106.26 | $69.54 | 408,770 |
| 2021-09-17 | $107.81 | $108.88 | $106.89 | $107.69 | $70.48 | 1,187,980 |
| 2021-09-16 | $108.11 | $108.88 | $106.53 | $108.06 | $70.72 | 395,846 |
| 2021-09-15 | $108.21 | $108.58 | $107.17 | $107.99 | $70.67 | 594,109 |
| 2021-09-14 | $108.19 | $108.19 | $106.78 | $107.99 | $70.67 | 672,477 |
| 2021-09-13 | $107.72 | $109.38 | $107.72 | $108.11 | $70.75 | 499,810 |
| 2021-09-10 | $108.07 | $108.30 | $106.14 | $107.09 | $70.09 | 769,256 |
| 2021-09-09 | $109.92 | $110.27 | $108.12 | $108.16 | $70.79 | 517,298 |
| 2021-09-08 | $107.30 | $110.00 | $107.30 | $109.84 | $71.88 | 612,232 |
| 2021-09-07 | $109.71 | $109.86 | $107.53 | $107.63 | $70.44 | 841,211 |
| 2021-09-03 | $111.25 | $112.00 | $110.12 | $110.21 | $72.13 | 495,725 |
| 2021-09-02 | $111.77 | $112.34 | $110.99 | $111.68 | $73.09 | 649,268 |
| 2021-09-01 | $112.33 | $112.54 | $111.25 | $111.95 | $73.27 | 732,480 |
| 2021-08-31 | $112.35 | $112.35 | $111.41 | $111.91 | $73.24 | 529,273 |
| 2021-08-30 | $112.47 | $113.23 | $111.73 | $111.93 | $73.25 | 287,439 |
| 2021-08-27 | $110.97 | $112.50 | $110.74 | $112.00 | $73.30 | 507,367 |
| 2021-08-26 | $112.63 | $112.63 | $110.95 | $111.05 | $72.68 | 387,366 |
| 2021-08-25 | $112.42 | $113.66 | $112.09 | $112.90 | $73.89 | 495,340 |
| 2021-08-24 | $113.28 | $113.38 | $112.18 | $112.78 | $73.81 | 264,145 |
| 2021-08-23 | $114.40 | $114.40 | $113.13 | $113.13 | $74.04 | 336,234 |
| 2021-08-20 | $112.58 | $114.00 | $112.58 | $113.58 | $74.33 | 488,157 |
| 2021-08-19 | $113.31 | $114.62 | $112.67 | $113.22 | $74.10 | 389,329 |
| 2021-08-18 | $116.59 | $116.59 | $114.26 | $114.31 | $74.81 | 375,206 |
| 2021-08-17 | $114.48 | $117.10 | $113.61 | $116.55 | $76.28 | 650,220 |
| 2021-08-16 | $114.11 | $114.98 | $113.76 | $114.72 | $75.08 | 342,247 |
| 2021-08-13 | $113.50 | $114.72 | $113.05 | $114.22 | $74.75 | 461,798 |
| 2021-08-12 | $111.69 | $113.45 | $110.95 | $113.16 | $74.06 | 604,440 |
| 2021-08-11 | $110.58 | $112.02 | $109.50 | $110.90 | $72.58 | 792,514 |
| 2021-08-10 | $109.60 | $110.69 | $108.70 | $109.88 | $71.91 | 827,491 |
| 2021-08-09 | $107.34 | $110.26 | $106.88 | $109.74 | $71.82 | 1,313,977 |
| 2021-08-06 | $107.05 | $113.73 | $104.55 | $107.75 | $70.52 | 1,413,742 |
| 2021-08-05 | $99.27 | $100.35 | $98.82 | $99.32 | $65.00 | 678,074 |
| 2021-08-04 | $101.53 | $101.75 | $98.24 | $99.08 | $64.84 | 582,022 |
| 2021-08-03 | $101.67 | $103.07 | $100.49 | $102.00 | $66.75 | 504,771 |
| 2021-08-02 | $102.49 | $103.18 | $100.81 | $101.65 | $66.52 | 433,273 |
| 2021-07-30 | $101.74 | $102.99 | $101.74 | $102.34 | $66.98 | 442,403 |
| 2021-07-29 | $102.62 | $103.23 | $102.05 | $102.13 | $66.84 | 316,337 |
| 2021-07-28 | $103.68 | $103.68 | $101.79 | $102.44 | $67.04 | 879,397 |
| 2021-07-27 | $104.00 | $104.74 | $103.41 | $103.91 | $68.00 | 274,034 |
| 2021-07-26 | $103.86 | $104.83 | $103.86 | $104.43 | $68.34 | 463,900 |
| 2021-07-23 | $103.88 | $104.45 | $103.24 | $104.16 | $68.17 | 169,517 |
| 2021-07-22 | $104.12 | $104.12 | $102.33 | $103.24 | $67.57 | 509,730 |
| 2021-07-21 | $105.63 | $105.71 | $103.96 | $104.51 | $68.40 | 466,183 |
| 2021-07-20 | $104.47 | $106.15 | $103.98 | $105.15 | $68.82 | 993,488 |
| 2021-07-19 | $105.32 | $105.60 | $103.46 | $104.26 | $68.23 | 764,595 |
| 2021-07-16 | $107.15 | $107.48 | $105.65 | $105.82 | $69.25 | 284,492 |
| 2021-07-15 | $105.76 | $106.89 | $105.63 | $106.67 | $69.81 | 541,446 |
| 2021-07-14 | $106.29 | $106.92 | $105.36 | $105.89 | $69.30 | 331,479 |
| 2021-07-13 | $108.52 | $109.16 | $106.38 | $106.70 | $69.83 | 420,427 |
| 2021-07-12 | $109.74 | $110.00 | $108.86 | $109.55 | $71.70 | 478,340 |
| 2021-07-09 | $109.56 | $110.40 | $109.11 | $109.98 | $71.98 | 387,765 |
| 2021-07-08 | $107.74 | $109.41 | $107.45 | $108.73 | $71.16 | 564,110 |
| 2021-07-07 | $108.58 | $110.07 | $107.70 | $108.44 | $70.97 | 444,288 |
| 2021-07-06 | $108.82 | $110.05 | $107.81 | $108.84 | $71.23 | 692,770 |
| 2021-07-02 | $109.69 | $110.13 | $109.26 | $109.47 | $71.64 | 275,805 |
| 2021-07-01 | $108.86 | $110.23 | $108.43 | $109.60 | $71.73 | 438,665 |
| 2021-06-30 | $108.01 | $109.04 | $107.64 | $108.47 | $70.99 | 624,776 |
| 2021-06-29 | $109.50 | $110.17 | $107.92 | $108.21 | $70.82 | 337,568 |
| 2021-06-28 | $109.77 | $109.97 | $108.80 | $109.35 | $71.56 | 465,864 |
| 2021-06-25 | $108.33 | $109.85 | $107.88 | $109.77 | $71.84 | 941,229 |
| 2021-06-24 | $107.68 | $108.40 | $106.66 | $108.23 | $70.83 | 436,433 |
| 2021-06-23 | $108.49 | $108.49 | $106.82 | $107.47 | $70.33 | 474,095 |
| 2021-06-22 | $109.93 | $109.93 | $108.27 | $108.60 | $71.07 | 323,983 |
| 2021-06-21 | $108.72 | $109.87 | $108.17 | $109.82 | $71.87 | 568,979 |
| 2021-06-18 | $110.37 | $110.37 | $108.18 | $108.25 | $70.84 | 865,367 |
| 2021-06-17 | $111.75 | $111.80 | $110.30 | $110.66 | $72.42 | 418,632 |
| 2021-06-16 | $113.72 | $113.72 | $111.40 | $111.76 | $73.14 | 331,554 |
| 2021-06-15 | $113.85 | $114.19 | $113.23 | $113.76 | $74.45 | 660,065 |
| 2021-06-14 | $114.09 | $114.40 | $112.92 | $113.59 | $74.34 | 1,072,260 |
| 2021-06-11 | $114.51 | $114.51 | $113.22 | $114.32 | $74.82 | 192,204 |
| 2021-06-10 | $113.98 | $114.78 | $112.87 | $114.15 | $74.71 | 268,631 |
| 2021-06-09 | $113.80 | $114.67 | $113.34 | $113.71 | $74.42 | 266,591 |
| 2021-06-08 | $115.80 | $115.80 | $114.54 | $114.56 | $74.97 | 374,141 |
| 2021-06-07 | $115.84 | $116.07 | $114.85 | $115.60 | $75.65 | 339,151 |
| 2021-06-04 | $116.70 | $117.25 | $115.58 | $115.93 | $75.87 | 257,753 |
| 2021-06-03 | $115.70 | $116.49 | $115.48 | $116.28 | $76.10 | 293,379 |
| 2021-06-02 | $116.43 | $117.90 | $115.78 | $116.25 | $76.08 | 566,748 |
| 2021-06-01 | $115.54 | $115.84 | $114.73 | $115.68 | $75.71 | 374,473 |
| 2021-05-28 | $114.36 | $115.74 | $114.36 | $115.53 | $75.61 | 300,681 |
| 2021-05-27 | $115.98 | $116.34 | $113.95 | $114.16 | $74.71 | 444,288 |
| 2021-05-26 | $115.91 | $116.04 | $115.10 | $115.58 | $75.64 | 354,248 |
| 2021-05-25 | $115.69 | $115.96 | $114.87 | $115.70 | $75.72 | 236,933 |
| 2021-05-24 | $115.70 | $116.23 | $114.61 | $115.59 | $75.65 | 471,809 |
| 2021-05-21 | $116.00 | $116.80 | $115.03 | $115.37 | $75.50 | 794,836 |
| 2021-05-20 | $116.21 | $117.11 | $115.40 | $115.97 | $75.90 | 544,395 |
| 2021-05-19 | $116.60 | $116.60 | $114.81 | $116.01 | $75.92 | 502,250 |
| 2021-05-18 | $117.17 | $117.44 | $115.60 | $116.59 | $76.30 | 524,835 |
| 2021-05-17 | $117.28 | $117.68 | $116.20 | $117.25 | $76.73 | 1,120,283 |
| 2021-05-14 | $117.17 | $117.67 | $116.79 | $117.40 | $76.83 | 307,069 |
| 2021-05-13 | $114.84 | $117.22 | $114.84 | $116.85 | $76.47 | 615,548 |
| 2021-05-12 | $116.02 | $116.85 | $115.02 | $115.15 | $75.36 | 478,781 |
| 2021-05-11 | $116.24 | $117.33 | $115.59 | $116.28 | $76.10 | 502,631 |
| 2021-05-10 | $116.47 | $117.91 | $115.52 | $116.09 | $75.98 | 422,278 |
| 2021-05-07 | $116.10 | $117.19 | $113.54 | $116.35 | $76.15 | 695,365 |
| 2021-05-06 | $115.00 | $117.58 | $114.73 | $116.19 | $76.04 | 559,516 |
| 2021-05-05 | $115.16 | $115.59 | $113.21 | $114.32 | $74.82 | 658,415 |
| 2021-05-04 | $114.99 | $115.30 | $113.77 | $114.92 | $75.21 | 523,051 |
| 2021-05-03 | $114.38 | $115.85 | $114.25 | $114.87 | $75.18 | 356,919 |
| 2021-04-30 | $113.80 | $114.35 | $113.21 | $113.78 | $74.46 | 479,457 |
| 2021-04-29 | $113.18 | $114.13 | $113.09 | $113.93 | $74.56 | 274,408 |
| 2021-04-28 | $112.69 | $113.08 | $111.92 | $112.69 | $73.75 | 644,308 |
| 2021-04-27 | $112.44 | $113.29 | $112.16 | $112.64 | $73.72 | 445,263 |
| 2021-04-26 | $113.54 | $113.54 | $112.06 | $113.13 | $74.04 | 1,092,258 |
| 2021-04-23 | $112.32 | $113.61 | $111.94 | $113.08 | $74.01 | 688,984 |
| 2021-04-22 | $112.43 | $113.43 | $112.06 | $112.56 | $73.66 | 933,501 |
| 2021-04-21 | $112.42 | $113.40 | $111.61 | $112.68 | $73.74 | 558,106 |
| 2021-04-20 | $110.61 | $112.00 | $110.26 | $111.97 | $73.28 | 869,471 |
| 2021-04-19 | $111.01 | $111.53 | $110.45 | $111.20 | $72.77 | 679,289 |
| 2021-04-16 | $110.60 | $110.78 | $109.62 | $110.59 | $72.38 | 826,776 |
| 2021-04-15 | $109.50 | $110.58 | $109.07 | $110.24 | $72.15 | 959,333 |
| 2021-04-14 | $107.80 | $109.02 | $107.79 | $108.98 | $71.32 | 539,464 |
| 2021-04-13 | $108.29 | $108.32 | $107.49 | $107.66 | $70.46 | 999,787 |
| 2021-04-12 | $106.42 | $108.56 | $106.42 | $108.33 | $70.90 | 601,941 |
| 2021-04-09 | $108.67 | $108.67 | $106.11 | $106.17 | $69.48 | 853,164 |
| 2021-04-08 | $107.98 | $108.87 | $106.82 | $108.60 | $71.07 | 710,351 |
| 2021-04-07 | $109.31 | $109.45 | $106.89 | $108.30 | $70.88 | 989,780 |
| 2021-04-06 | $107.48 | $109.39 | $106.85 | $109.17 | $71.45 | 732,738 |
| 2021-04-05 | $106.38 | $107.96 | $105.69 | $107.74 | $70.51 | 404,007 |
| 2021-04-01 | $105.56 | $106.22 | $105.35 | $105.97 | $69.35 | 575,383 |
| 2021-03-31 | $106.49 | $106.85 | $105.64 | $105.72 | $69.19 | 577,160 |
| 2021-03-30 | $107.00 | $107.44 | $105.61 | $106.69 | $69.82 | 353,522 |
| 2021-03-29 | $107.22 | $109.00 | $106.16 | $107.28 | $70.21 | 322,976 |
| 2021-03-26 | $105.88 | $107.60 | $105.07 | $107.47 | $70.33 | 392,899 |
| 2021-03-25 | $103.18 | $105.75 | $102.56 | $105.54 | $69.07 | 345,156 |
| 2021-03-24 | $102.82 | $104.34 | $102.32 | $103.12 | $67.49 | 426,642 |
| 2021-03-23 | $105.26 | $105.85 | $103.28 | $103.45 | $67.70 | 558,766 |
| 2021-03-22 | $107.02 | $107.02 | $104.74 | $105.50 | $69.04 | 633,869 |
| 2021-03-19 | $103.95 | $107.87 | $103.87 | $106.91 | $69.97 | 1,606,791 |
| 2021-03-18 | $105.02 | $105.50 | $103.14 | $103.76 | $67.91 | 458,517 |
| 2021-03-17 | $104.99 | $105.92 | $104.65 | $105.09 | $68.78 | 663,226 |
| 2021-03-16 | $104.15 | $104.99 | $103.59 | $104.88 | $68.64 | 426,235 |
| 2021-03-15 | $101.77 | $104.10 | $101.77 | $104.04 | $68.09 | 439,811 |
| 2021-03-12 | $102.47 | $103.36 | $101.55 | $102.01 | $66.76 | 350,141 |
| 2021-03-11 | $102.43 | $103.39 | $101.82 | $101.96 | $66.73 | 359,353 |
| 2021-03-10 | $101.76 | $103.34 | $101.27 | $102.45 | $67.05 | 772,408 |
| 2021-03-09 | $104.21 | $105.08 | $101.80 | $101.80 | $66.62 | 644,802 |
| 2021-03-08 | $104.58 | $106.98 | $104.00 | $104.81 | $68.59 | 656,141 |
| 2021-03-05 | $101.63 | $103.69 | $101.63 | $103.53 | $67.76 | 664,863 |
| 2021-03-04 | $98.95 | $101.93 | $98.68 | $100.88 | $66.02 | 757,029 |
| 2021-03-03 | $98.21 | $99.23 | $97.89 | $98.64 | $64.55 | 561,793 |
| 2021-03-02 | $97.85 | $99.07 | $96.93 | $98.09 | $64.20 | 544,625 |
| 2021-03-01 | $96.93 | $98.40 | $96.18 | $97.83 | $64.02 | 718,561 |
| 2021-02-26 | $97.32 | $98.43 | $95.63 | $96.06 | $62.87 | 795,201 |
| 2021-02-25 | $97.74 | $99.02 | $95.84 | $96.87 | $63.40 | 494,036 |
| 2021-02-24 | $98.66 | $99.53 | $98.04 | $98.14 | $64.23 | 502,255 |
| 2021-02-23 | $98.24 | $99.11 | $96.70 | $98.56 | $64.50 | 669,546 |
| 2021-02-22 | $97.48 | $98.23 | $96.97 | $97.76 | $63.98 | 345,888 |
| 2021-02-19 | $98.45 | $99.16 | $97.42 | $97.70 | $63.94 | 425,511 |
| 2021-02-18 | $98.80 | $99.24 | $97.67 | $97.93 | $64.09 | 585,500 |
| 2021-02-17 | $99.17 | $99.92 | $98.50 | $99.07 | $64.84 | 366,469 |
| 2021-02-16 | $100.00 | $100.20 | $98.23 | $99.38 | $65.04 | 648,220 |
| 2021-02-12 | $99.86 | $100.18 | $98.39 | $100.00 | $65.45 | 463,916 |
| 2021-02-11 | $98.01 | $100.53 | $97.16 | $100.02 | $65.46 | 641,955 |
| 2021-02-10 | $99.04 | $100.49 | $97.59 | $98.22 | $64.28 | 938,959 |
| 2021-02-09 | $98.78 | $98.84 | $97.25 | $97.35 | $63.71 | 538,953 |
| 2021-02-08 | $96.85 | $98.69 | $95.88 | $98.33 | $64.35 | 664,683 |
| 2021-02-05 | $97.91 | $101.78 | $95.94 | $96.30 | $63.02 | 1,355,916 |
| 2021-02-04 | $94.49 | $96.08 | $93.81 | $95.36 | $62.41 | 657,730 |
| 2021-02-03 | $94.26 | $95.04 | $91.80 | $94.40 | $61.78 | 809,731 |
| 2021-02-02 | $94.92 | $96.01 | $94.34 | $94.72 | $61.99 | 698,832 |
| 2021-02-01 | $95.43 | $96.23 | $93.50 | $94.01 | $61.52 | 574,725 |
| 2021-01-29 | $96.65 | $96.94 | $94.46 | $94.85 | $62.07 | 1,025,011 |
| 2021-01-28 | $93.61 | $97.93 | $93.00 | $97.15 | $63.58 | 1,074,822 |
| 2021-01-27 | $99.49 | $100.20 | $92.80 | $93.01 | $60.87 | 1,843,649 |
| 2021-01-26 | $100.37 | $100.87 | $99.15 | $100.33 | $65.66 | 494,825 |
| 2021-01-25 | $98.19 | $103.17 | $98.19 | $100.47 | $65.75 | 439,481 |
| 2021-01-22 | $98.76 | $99.73 | $98.23 | $98.94 | $64.75 | 372,086 |
| 2021-01-21 | $98.60 | $99.69 | $97.96 | $99.14 | $64.88 | 490,779 |
| 2021-01-20 | $98.28 | $99.09 | $97.67 | $98.49 | $64.46 | 612,012 |
| 2021-01-19 | $99.52 | $100.22 | $98.11 | $98.34 | $64.36 | 588,069 |
| 2021-01-15 | $98.68 | $99.72 | $98.34 | $98.82 | $64.67 | 513,383 |
| 2021-01-14 | $100.50 | $100.88 | $99.31 | $99.37 | $65.03 | 391,077 |
| 2021-01-13 | $98.04 | $100.44 | $97.63 | $99.66 | $65.22 | 518,141 |
| 2021-01-12 | $98.72 | $98.89 | $97.15 | $97.75 | $63.97 | 633,945 |
| 2021-01-11 | $100.13 | $100.79 | $98.53 | $98.92 | $64.74 | 377,047 |
| 2021-01-08 | $100.67 | $100.98 | $99.12 | $100.68 | $65.89 | 531,288 |
| 2021-01-07 | $99.63 | $100.64 | $98.22 | $100.31 | $65.65 | 654,052 |
| 2021-01-06 | $99.75 | $100.74 | $98.68 | $99.46 | $65.09 | 721,176 |
| 2021-01-05 | $99.95 | $101.12 | $99.06 | $99.34 | $65.01 | 526,808 |
| 2021-01-04 | $100.56 | $101.09 | $98.86 | $100.12 | $65.52 | 527,147 |
| 2020-12-31 | $101.39 | $102.01 | $100.84 | $101.01 | $66.11 | 636,363 |
| 2020-12-30 | $100.94 | $101.76 | $99.98 | $101.27 | $66.28 | 573,453 |
| 2020-12-29 | $101.74 | $102.21 | $100.73 | $101.23 | $66.25 | 725,599 |
| 2020-12-28 | $100.67 | $102.14 | $100.02 | $101.42 | $66.37 | 581,112 |
| 2020-12-24 | $100.52 | $100.52 | $98.84 | $100.31 | $65.65 | 215,761 |
| 2020-12-23 | $99.50 | $100.70 | $98.90 | $100.17 | $65.56 | 490,387 |
| 2020-12-22 | $98.26 | $99.13 | $97.38 | $98.71 | $64.60 | 592,637 |
| 2020-12-21 | $97.32 | $98.37 | $96.10 | $98.24 | $64.29 | 716,486 |
| 2020-12-18 | $99.45 | $99.74 | $97.84 | $98.89 | $64.72 | 1,597,742 |
| 2020-12-17 | $97.50 | $98.89 | $97.04 | $98.84 | $64.69 | 713,409 |
| 2020-12-16 | $97.88 | $99.85 | $96.72 | $97.40 | $63.74 | 707,891 |
| 2020-12-15 | $98.29 | $98.93 | $96.80 | $97.63 | $63.89 | 734,946 |
| 2020-12-14 | $96.41 | $98.02 | $96.29 | $97.01 | $63.49 | 893,785 |
| 2020-12-11 | $94.00 | $96.24 | $94.00 | $96.05 | $62.86 | 573,733 |
| 2020-12-10 | $94.25 | $94.65 | $93.61 | $94.37 | $61.76 | 375,510 |
| 2020-12-09 | $94.27 | $94.38 | $93.22 | $94.14 | $61.61 | 431,316 |
| 2020-12-08 | $92.24 | $94.31 | $92.04 | $94.02 | $61.53 | 607,331 |
| 2020-12-07 | $94.28 | $94.35 | $92.75 | $92.89 | $60.79 | 480,096 |
| 2020-12-04 | $94.15 | $94.95 | $93.40 | $94.28 | $61.70 | 548,952 |
| 2020-12-03 | $91.00 | $94.37 | $90.87 | $93.70 | $61.32 | 653,142 |
| 2020-12-02 | $93.16 | $93.29 | $91.01 | $91.23 | $59.71 | 687,613 |
| 2020-12-01 | $95.43 | $95.43 | $92.55 | $93.52 | $61.20 | 734,009 |
| 2020-11-30 | $96.32 | $96.71 | $94.33 | $94.46 | $61.82 | 604,916 |
| 2020-11-27 | $95.57 | $96.97 | $94.84 | $96.91 | $63.42 | 292,005 |
| 2020-11-25 | $95.52 | $96.51 | $94.36 | $95.32 | $62.38 | 480,872 |
| 2020-11-24 | $91.70 | $96.41 | $91.31 | $95.82 | $62.71 | 991,647 |
| 2020-11-23 | $90.62 | $91.40 | $89.16 | $90.20 | $59.03 | 1,096,346 |
| 2020-11-20 | $93.00 | $95.72 | $89.79 | $90.53 | $59.25 | 1,862,544 |
| 2020-11-19 | $97.14 | $98.21 | $95.82 | $96.70 | $63.29 | 900,864 |
| 2020-11-18 | $100.88 | $100.97 | $96.76 | $97.12 | $63.56 | 1,008,967 |
| 2020-11-17 | $101.73 | $102.26 | $100.01 | $100.71 | $65.91 | 840,748 |
| 2020-11-16 | $104.00 | $104.22 | $101.97 | $102.52 | $67.09 | 1,096,420 |
| 2020-11-13 | $100.78 | $102.91 | $100.06 | $102.64 | $67.17 | 686,238 |
| 2020-11-12 | $100.70 | $100.90 | $99.66 | $100.31 | $65.65 | 649,728 |
| 2020-11-11 | $100.98 | $101.38 | $99.63 | $100.54 | $65.80 | 543,686 |
| 2020-11-10 | $98.81 | $100.90 | $97.23 | $100.60 | $65.84 | 511,774 |
| 2020-11-09 | $95.52 | $98.82 | $95.32 | $97.87 | $64.05 | 812,562 |
| 2020-11-06 | $92.67 | $92.80 | $91.04 | $91.74 | $60.04 | 266,577 |
| 2020-11-05 | $90.73 | $92.87 | $90.26 | $92.07 | $60.26 | 435,967 |
| 2020-11-04 | $90.87 | $91.61 | $89.39 | $89.58 | $58.63 | 401,223 |
| 2020-11-03 | $89.65 | $91.97 | $89.15 | $90.68 | $59.35 | 442,194 |
| 2020-11-02 | $86.92 | $88.50 | $86.06 | $88.23 | $57.74 | 653,374 |
| 2020-10-30 | $85.75 | $86.98 | $85.40 | $85.90 | $56.22 | 548,782 |
| 2020-10-29 | $86.23 | $86.80 | $85.12 | $86.33 | $56.50 | 694,382 |
| 2020-10-28 | $89.66 | $90.14 | $86.52 | $86.65 | $56.71 | 589,899 |
| 2020-10-27 | $90.94 | $91.58 | $90.66 | $90.87 | $59.47 | 339,565 |
| 2020-10-26 | $91.96 | $92.35 | $90.75 | $91.34 | $59.78 | 329,305 |
| 2020-10-23 | $93.15 | $93.25 | $92.14 | $92.61 | $60.61 | 302,647 |
| 2020-10-22 | $91.64 | $92.86 | $91.51 | $92.63 | $60.62 | 587,905 |
| 2020-10-21 | $90.92 | $92.02 | $90.92 | $91.36 | $59.79 | 306,365 |
| 2020-10-20 | $92.49 | $92.59 | $91.16 | $91.34 | $59.78 | 391,811 |
| 2020-10-19 | $93.16 | $94.59 | $91.39 | $91.76 | $60.05 | 696,425 |
| 2020-10-16 | $92.46 | $94.13 | $92.26 | $93.16 | $60.97 | 628,171 |
| 2020-10-15 | $91.33 | $92.29 | $91.09 | $91.87 | $60.12 | 683,083 |
| 2020-10-14 | $91.30 | $92.45 | $91.27 | $91.95 | $60.18 | 444,574 |
| 2020-10-13 | $91.62 | $92.74 | $91.36 | $91.60 | $59.95 | 535,718 |
| 2020-10-12 | $92.80 | $93.26 | $92.10 | $92.27 | $60.39 | 579,267 |
| 2020-10-09 | $92.18 | $93.78 | $91.46 | $92.64 | $60.63 | 858,219 |
| 2020-10-08 | $90.07 | $91.90 | $89.74 | $91.57 | $59.93 | 632,637 |
| 2020-10-07 | $88.84 | $89.92 | $88.11 | $89.63 | $58.66 | 569,574 |
| 2020-10-06 | $89.85 | $90.26 | $87.82 | $88.68 | $58.04 | 769,202 |
| 2020-10-05 | $89.24 | $90.31 | $89.14 | $89.49 | $58.57 | 657,348 |
| 2020-10-02 | $86.62 | $89.20 | $86.00 | $88.70 | $58.05 | 532,347 |
| 2020-10-01 | $86.30 | $88.22 | $86.21 | $87.20 | $57.07 | 1,086,452 |
| 2020-09-30 | $83.83 | $86.57 | $83.83 | $86.00 | $56.28 | 1,189,525 |
| 2020-09-29 | $84.84 | $84.90 | $83.25 | $83.68 | $54.76 | 581,072 |
| 2020-09-28 | $84.56 | $85.45 | $84.35 | $84.66 | $55.41 | 607,626 |
| 2020-09-25 | $82.66 | $83.92 | $82.43 | $83.78 | $54.83 | 541,688 |
| 2020-09-24 | $82.04 | $83.54 | $81.38 | $82.70 | $54.12 | 650,860 |
| 2020-09-23 | $84.49 | $85.35 | $82.13 | $82.36 | $53.90 | 656,492 |
| 2020-09-22 | $84.60 | $85.98 | $83.97 | $84.04 | $55.00 | 736,578 |
| 2020-09-21 | $84.23 | $85.87 | $83.49 | $84.47 | $55.28 | 980,233 |
| 2020-09-18 | $86.15 | $86.38 | $84.50 | $85.57 | $56.00 | 1,313,433 |
| 2020-09-17 | $86.21 | $86.31 | $84.93 | $86.08 | $56.34 | 673,079 |
| 2020-09-16 | $85.50 | $87.64 | $85.26 | $87.02 | $56.95 | 1,139,975 |
| 2020-09-15 | $83.37 | $86.07 | $82.91 | $85.26 | $55.80 | 1,530,651 |
| 2020-09-14 | $83.52 | $83.74 | $82.38 | $82.53 | $54.01 | 1,361,709 |
| 2020-09-11 | $83.58 | $84.26 | $82.85 | $83.09 | $54.38 | 1,139,567 |
| 2020-09-10 | $86.24 | $86.98 | $83.76 | $83.79 | $54.84 | 975,371 |
| 2020-09-09 | $86.52 | $87.33 | $85.10 | $86.02 | $56.30 | 747,245 |
| 2020-09-08 | $88.71 | $88.88 | $85.82 | $86.23 | $56.43 | 615,536 |
| 2020-09-04 | $88.18 | $89.02 | $87.28 | $88.92 | $58.19 | 650,578 |
| 2020-09-03 | $88.50 | $89.80 | $87.04 | $87.44 | $57.23 | 526,062 |
| 2020-09-02 | $86.08 | $89.33 | $86.08 | $88.90 | $58.18 | 551,331 |
| 2020-09-01 | $87.65 | $87.65 | $85.98 | $86.28 | $56.47 | 868,464 |
| 2020-08-31 | $88.54 | $89.26 | $88.02 | $88.02 | $57.60 | 666,883 |
| 2020-08-28 | $87.65 | $89.03 | $86.48 | $88.98 | $58.23 | 908,371 |
| 2020-08-27 | $86.67 | $88.23 | $86.54 | $87.46 | $57.24 | 528,654 |
| 2020-08-26 | $87.04 | $87.33 | $86.01 | $86.47 | $56.59 | 532,506 |
| 2020-08-25 | $86.91 | $86.92 | $85.66 | $86.79 | $56.80 | 396,904 |
| 2020-08-24 | $85.22 | $86.58 | $84.86 | $86.53 | $56.63 | 312,448 |
| 2020-08-21 | $85.39 | $85.66 | $84.28 | $85.25 | $55.79 | 808,001 |
| 2020-08-20 | $86.49 | $86.85 | $85.69 | $85.79 | $56.15 | 422,415 |
| 2020-08-19 | $87.41 | $87.42 | $86.61 | $86.89 | $56.87 | 579,431 |
| 2020-08-18 | $86.83 | $87.37 | $85.48 | $87.33 | $57.15 | 921,064 |
| 2020-08-17 | $87.85 | $88.28 | $86.74 | $86.81 | $56.81 | 1,170,010 |
| 2020-08-14 | $88.22 | $88.84 | $87.79 | $87.89 | $57.52 | 548,478 |
| 2020-08-13 | $89.53 | $90.94 | $88.68 | $88.77 | $58.10 | 787,155 |
| 2020-08-12 | $88.48 | $89.37 | $88.40 | $88.66 | $58.02 | 500,245 |
| 2020-08-11 | $89.78 | $90.77 | $88.08 | $88.37 | $57.83 | 741,046 |
| 2020-08-10 | $88.61 | $89.70 | $88.61 | $89.24 | $58.40 | 844,763 |
| 2020-08-07 | $91.98 | $91.98 | $87.64 | $88.93 | $58.20 | 953,638 |
| 2020-08-06 | $91.35 | $92.38 | $90.95 | $91.63 | $59.97 | 557,070 |
| 2020-08-05 | $92.29 | $92.43 | $90.89 | $91.47 | $59.86 | 528,128 |
| 2020-08-04 | $89.60 | $92.14 | $89.60 | $92.05 | $60.24 | 659,255 |
| 2020-08-03 | $89.14 | $90.09 | $88.11 | $89.67 | $58.68 | 543,529 |
| 2020-07-31 | $88.07 | $88.75 | $86.88 | $88.74 | $58.08 | 508,264 |
| 2020-07-30 | $87.68 | $88.41 | $86.59 | $88.36 | $57.83 | 422,403 |
| 2020-07-29 | $88.22 | $88.79 | $87.88 | $88.37 | $57.83 | 358,236 |
| 2020-07-28 | $87.53 | $88.71 | $87.53 | $88.07 | $57.64 | 446,250 |
| 2020-07-27 | $87.20 | $88.01 | $86.99 | $87.87 | $57.51 | 394,219 |
| 2020-07-24 | $88.73 | $88.94 | $87.31 | $87.50 | $57.26 | 432,402 |
| 2020-07-23 | $88.48 | $89.60 | $88.37 | $88.50 | $57.92 | 651,416 |
| 2020-07-22 | $87.79 | $88.65 | $87.47 | $88.47 | $57.90 | 489,759 |
| 2020-07-21 | $87.54 | $89.75 | $87.54 | $88.75 | $58.08 | 547,305 |
| 2020-07-20 | $87.61 | $88.02 | $86.51 | $87.12 | $57.02 | 434,366 |
| 2020-07-17 | $88.22 | $88.92 | $87.95 | $88.35 | $57.82 | 296,884 |
| 2020-07-16 | $89.06 | $89.26 | $87.87 | $88.18 | $57.71 | 448,785 |
| 2020-07-15 | $89.39 | $90.44 | $89.03 | $89.18 | $58.36 | 552,104 |
| 2020-07-14 | $87.13 | $88.27 | $86.43 | $88.25 | $57.76 | 876,992 |
| 2020-07-13 | $87.39 | $87.95 | $86.59 | $87.13 | $57.02 | 683,110 |
| 2020-07-10 | $86.38 | $87.70 | $86.00 | $87.00 | $56.94 | 592,584 |
| 2020-07-09 | $88.67 | $89.31 | $86.19 | $86.32 | $56.49 | 870,707 |
| 2020-07-08 | $89.48 | $90.40 | $89.07 | $89.15 | $58.34 | 956,471 |
| 2020-07-07 | $88.70 | $90.18 | $88.36 | $89.43 | $58.53 | 621,378 |
| 2020-07-06 | $88.46 | $89.57 | $88.17 | $89.29 | $58.44 | 865,413 |
| 2020-07-02 | $88.39 | $89.41 | $87.02 | $87.29 | $57.13 | 422,462 |
| 2020-07-01 | $87.21 | $88.57 | $86.60 | $87.47 | $57.24 | 560,173 |
| 2020-06-30 | $87.73 | $87.96 | $86.81 | $87.62 | $57.34 | 503,135 |
| 2020-06-29 | $86.41 | $87.96 | $85.95 | $87.70 | $57.40 | 515,887 |
| 2020-06-26 | $85.56 | $86.84 | $84.82 | $85.93 | $56.24 | 2,012,704 |
| 2020-06-25 | $86.14 | $86.14 | $84.60 | $86.00 | $56.28 | 1,173,305 |
| 2020-06-24 | $88.23 | $88.36 | $85.00 | $86.40 | $56.54 | 868,125 |
| 2020-06-23 | $91.08 | $91.08 | $88.81 | $89.09 | $58.30 | 719,901 |
| 2020-06-22 | $92.38 | $93.41 | $89.91 | $90.31 | $59.10 | 961,092 |
| 2020-06-19 | $88.79 | $90.56 | $88.78 | $89.68 | $58.69 | 1,743,643 |
| 2020-06-18 | $88.25 | $90.22 | $87.91 | $88.97 | $58.23 | 707,797 |
| 2020-06-17 | $90.20 | $90.20 | $88.59 | $89.00 | $58.25 | 857,305 |
| 2020-06-16 | $91.52 | $91.81 | $89.30 | $89.85 | $58.80 | 617,418 |
| 2020-06-15 | $84.20 | $89.60 | $83.18 | $89.32 | $58.46 | 934,527 |
| 2020-06-12 | $86.99 | $87.08 | $84.44 | $85.94 | $56.24 | 805,233 |
| 2020-06-11 | $88.07 | $89.08 | $84.80 | $84.88 | $55.55 | 904,239 |
| 2020-06-10 | $93.80 | $93.80 | $89.67 | $90.20 | $59.03 | 1,114,176 |
| 2020-06-09 | $94.99 | $95.07 | $93.04 | $93.72 | $61.34 | 904,465 |
| 2020-06-08 | $91.20 | $96.14 | $91.20 | $96.12 | $62.91 | 889,621 |
| 2020-06-05 | $90.19 | $90.98 | $89.44 | $90.96 | $59.53 | 801,338 |
| 2020-06-04 | $89.05 | $90.00 | $88.02 | $88.30 | $57.79 | 826,854 |
| 2020-06-03 | $89.06 | $90.88 | $89.05 | $89.93 | $58.85 | 642,478 |
| 2020-06-02 | $88.82 | $88.84 | $87.64 | $88.33 | $57.81 | 709,635 |
| 2020-06-01 | $87.47 | $88.76 | $86.37 | $88.39 | $57.85 | 488,776 |
| 2020-05-29 | $87.43 | $88.16 | $86.33 | $87.06 | $56.98 | 742,357 |
| 2020-05-28 | $90.37 | $90.37 | $87.38 | $88.04 | $57.62 | 812,599 |
| 2020-05-27 | $87.64 | $89.96 | $87.17 | $89.57 | $58.62 | 682,689 |
| 2020-05-26 | $86.15 | $87.25 | $85.79 | $86.25 | $56.45 | 495,828 |
| 2020-05-22 | $85.38 | $85.64 | $84.67 | $84.84 | $55.52 | 436,575 |
| 2020-05-21 | $86.25 | $86.25 | $84.72 | $85.48 | $55.94 | 503,185 |
| 2020-05-20 | $87.93 | $87.93 | $85.45 | $86.30 | $56.48 | 601,300 |
| 2020-05-19 | $88.30 | $88.85 | $87.24 | $87.31 | $57.14 | 535,968 |
| 2020-05-18 | $87.09 | $88.65 | $86.24 | $88.12 | $57.67 | 643,754 |
| 2020-05-15 | $84.12 | $86.17 | $83.91 | $84.88 | $55.55 | 699,087 |
| 2020-05-14 | $85.71 | $85.88 | $83.24 | $83.72 | $54.79 | 1,372,742 |
| 2020-05-13 | $87.93 | $88.33 | $86.50 | $86.92 | $56.88 | 1,136,126 |
| 2020-05-12 | $89.66 | $90.93 | $88.00 | $88.10 | $57.66 | 496,968 |
| 2020-05-11 | $88.94 | $90.19 | $88.12 | $88.96 | $58.22 | 895,157 |
| 2020-05-08 | $84.50 | $90.66 | $84.00 | $89.64 | $58.66 | 1,053,485 |
| 2020-05-07 | $88.72 | $89.03 | $86.13 | $86.31 | $56.49 | 1,163,955 |
| 2020-05-06 | $88.08 | $88.78 | $87.51 | $87.70 | $57.40 | 521,425 |
| 2020-05-05 | $88.45 | $89.77 | $87.55 | $87.59 | $57.32 | 528,484 |
| 2020-05-04 | $88.08 | $88.26 | $86.72 | $87.45 | $57.23 | 775,287 |
| 2020-05-01 | $90.70 | $91.45 | $88.39 | $88.79 | $58.11 | 445,911 |
| 2020-04-30 | $93.83 | $93.87 | $91.57 | $91.85 | $60.11 | 704,867 |
| 2020-04-29 | $95.28 | $95.84 | $93.75 | $94.06 | $61.56 | 636,955 |
| 2020-04-28 | $95.04 | $95.24 | $92.87 | $93.33 | $61.08 | 548,513 |
| 2020-04-27 | $92.62 | $94.31 | $92.38 | $93.56 | $61.23 | 541,576 |
| 2020-04-24 | $91.86 | $92.44 | $90.37 | $91.71 | $60.02 | 450,558 |
| 2020-04-23 | $91.08 | $92.49 | $90.58 | $90.91 | $59.50 | 404,227 |
| 2020-04-22 | $91.46 | $91.75 | $90.24 | $91.03 | $59.57 | 350,405 |
| 2020-04-21 | $91.22 | $91.77 | $88.65 | $90.09 | $58.96 | 714,862 |
| 2020-04-20 | $93.74 | $94.47 | $91.89 | $92.22 | $60.35 | 685,616 |
| 2020-04-17 | $93.94 | $94.70 | $92.82 | $94.32 | $61.73 | 476,945 |
| 2020-04-16 | $92.27 | $92.40 | $89.37 | $92.09 | $60.27 | 705,891 |
| 2020-04-15 | $92.49 | $92.91 | $90.30 | $91.51 | $59.89 | 428,319 |
| 2020-04-14 | $91.40 | $94.54 | $91.40 | $94.10 | $61.58 | 585,198 |
| 2020-04-13 | $91.84 | $92.38 | $88.37 | $90.15 | $59.00 | 390,130 |
| 2020-04-09 | $89.93 | $93.26 | $89.37 | $92.41 | $60.48 | 813,910 |
| 2020-04-08 | $87.95 | $90.58 | $87.58 | $89.09 | $58.30 | 396,885 |
| 2020-04-07 | $90.27 | $92.80 | $87.82 | $88.02 | $57.60 | 674,740 |
| 2020-04-06 | $88.95 | $88.99 | $86.93 | $88.37 | $57.83 | 993,548 |
| 2020-04-03 | $84.91 | $86.66 | $84.28 | $86.11 | $56.35 | 771,438 |
| 2020-04-02 | $82.12 | $85.77 | $81.59 | $85.57 | $56.00 | 680,803 |
| 2020-04-01 | $79.99 | $83.41 | $79.79 | $82.41 | $53.93 | 767,251 |
| 2020-03-31 | $81.27 | $84.24 | $80.64 | $82.97 | $54.30 | 680,390 |
| 2020-03-30 | $77.13 | $81.89 | $76.63 | $81.20 | $53.14 | 952,182 |
| 2020-03-27 | $78.98 | $79.72 | $75.91 | $76.76 | $50.24 | 1,004,180 |
| 2020-03-26 | $79.00 | $81.52 | $77.79 | $81.37 | $53.25 | 801,576 |
| 2020-03-25 | $76.98 | $82.88 | $74.80 | $78.56 | $51.41 | 958,019 |
| 2020-03-24 | $73.55 | $77.15 | $73.42 | $76.85 | $50.29 | 750,027 |
| 2020-03-23 | $72.09 | $73.58 | $68.97 | $71.55 | $46.83 | 1,537,866 |
| 2020-03-20 | $74.37 | $77.44 | $72.06 | $72.64 | $47.54 | 2,048,664 |
| 2020-03-19 | $77.23 | $78.20 | $70.67 | $74.72 | $48.90 | 2,788,201 |
| 2020-03-18 | $80.87 | $85.02 | $74.78 | $78.15 | $51.15 | 1,269,665 |
| 2020-03-17 | $83.01 | $90.47 | $82.33 | $85.02 | $55.64 | 1,325,475 |
| 2020-03-16 | $78.11 | $88.25 | $78.01 | $81.49 | $53.33 | 1,654,949 |
| 2020-03-13 | $84.16 | $86.94 | $79.54 | $86.92 | $56.88 | 1,386,687 |
| 2020-03-12 | $85.54 | $85.54 | $80.57 | $80.95 | $52.98 | 1,569,401 |
| 2020-03-11 | $92.94 | $94.14 | $88.75 | $88.90 | $58.18 | 1,051,429 |
| 2020-03-10 | $95.54 | $97.04 | $91.61 | $94.53 | $61.87 | 1,233,166 |
| 2020-03-09 | $94.27 | $96.62 | $91.92 | $93.68 | $61.31 | 1,145,100 |
| 2020-03-06 | $97.20 | $100.00 | $96.56 | $99.61 | $65.19 | 894,014 |
| 2020-03-05 | $101.08 | $101.64 | $98.29 | $99.55 | $65.15 | 994,648 |
| 2020-03-04 | $102.16 | $102.72 | $100.84 | $102.54 | $67.11 | 1,062,218 |
| 2020-03-03 | $102.82 | $104.90 | $99.76 | $100.69 | $65.90 | 1,442,939 |
| 2020-03-02 | $101.67 | $103.31 | $100.57 | $103.17 | $67.52 | 1,893,956 |
| 2020-02-28 | $98.22 | $102.58 | $98.08 | $101.26 | $66.27 | 2,460,142 |
| 2020-02-27 | $100.00 | $103.80 | $99.11 | $100.60 | $65.84 | 1,497,965 |
| 2020-02-26 | $102.46 | $104.88 | $101.46 | $101.50 | $66.43 | 1,325,191 |
| 2020-02-25 | $103.65 | $104.17 | $100.38 | $101.81 | $66.63 | 1,553,017 |
| 2020-02-24 | $102.70 | $104.21 | $101.62 | $103.70 | $67.87 | 1,093,705 |
| 2020-02-21 | $105.49 | $106.47 | $104.41 | $105.02 | $68.73 | 1,769,731 |
| 2020-02-20 | $106.04 | $107.13 | $105.06 | $105.91 | $69.31 | 1,204,601 |
| 2020-02-19 | $106.64 | $107.24 | $105.60 | $106.69 | $69.82 | 765,673 |
| 2020-02-18 | $106.77 | $107.32 | $105.65 | $106.59 | $69.76 | 799,448 |
| 2020-02-14 | $107.13 | $107.45 | $106.36 | $106.79 | $69.89 | 640,658 |
| 2020-02-13 | $106.23 | $108.47 | $106.20 | $107.31 | $70.23 | 1,017,059 |
| 2020-02-12 | $104.90 | $106.98 | $104.52 | $106.25 | $69.54 | 895,331 |
| 2020-02-11 | $105.03 | $106.10 | $103.97 | $104.79 | $68.58 | 820,853 |
| 2020-02-10 | $101.75 | $105.61 | $100.92 | $105.13 | $68.80 | 1,473,968 |
| 2020-02-07 | $102.00 | $105.59 | $100.11 | $102.02 | $66.77 | 2,177,726 |
| 2020-02-06 | $104.88 | $105.62 | $104.54 | $105.35 | $68.95 | 878,251 |
| 2020-02-05 | $105.16 | $105.89 | $104.61 | $105.02 | $68.73 | 609,563 |
| 2020-02-04 | $105.57 | $105.85 | $104.52 | $104.58 | $68.44 | 702,867 |
| 2020-02-03 | $105.19 | $106.35 | $104.45 | $104.78 | $68.57 | 762,719 |
| 2020-01-31 | $106.01 | $107.64 | $104.48 | $104.57 | $68.44 | 826,466 |
| 2020-01-30 | $104.83 | $106.50 | $104.77 | $106.36 | $69.61 | 520,991 |
| 2020-01-29 | $106.11 | $106.11 | $104.73 | $105.32 | $68.93 | 549,545 |
| 2020-01-28 | $107.42 | $107.73 | $106.00 | $106.02 | $69.38 | 745,388 |
| 2020-01-27 | $107.98 | $108.78 | $107.33 | $107.36 | $70.26 | 595,322 |
| 2020-01-24 | $111.04 | $111.48 | $109.24 | $109.28 | $71.52 | 609,091 |
| 2020-01-23 | $110.54 | $110.96 | $109.03 | $110.25 | $72.15 | 706,486 |
| 2020-01-22 | $112.00 | $112.38 | $109.73 | $110.13 | $72.07 | 654,116 |
| 2020-01-21 | $111.73 | $112.19 | $111.35 | $112.00 | $73.30 | 486,664 |
| 2020-01-17 | $110.75 | $112.16 | $110.32 | $112.06 | $73.34 | 517,139 |
| 2020-01-16 | $110.51 | $110.58 | $109.42 | $110.58 | $72.37 | 794,605 |
| 2020-01-15 | $108.97 | $111.31 | $108.97 | $110.00 | $71.99 | 773,889 |
| 2020-01-14 | $108.72 | $109.99 | $108.44 | $109.05 | $71.37 | 708,435 |
| 2020-01-13 | $107.45 | $109.11 | $107.17 | $108.83 | $71.22 | 641,876 |
| 2020-01-10 | $108.10 | $108.76 | $107.05 | $107.22 | $70.17 | 532,509 |
| 2020-01-09 | $108.39 | $108.39 | $107.51 | $108.06 | $70.72 | 603,728 |
| 2020-01-08 | $108.08 | $108.68 | $107.71 | $108.29 | $70.87 | 479,717 |
| 2020-01-07 | $108.14 | $108.59 | $107.36 | $107.93 | $70.63 | 552,430 |
| 2020-01-06 | $108.79 | $109.10 | $108.19 | $108.35 | $70.91 | 904,436 |
| 2020-01-03 | $108.22 | $109.87 | $107.69 | $109.37 | $71.58 | 1,073,352 |
| 2020-01-02 | $109.24 | $110.35 | $108.07 | $108.88 | $71.26 | 696,182 |
| 2019-12-31 | $108.44 | $109.83 | $108.35 | $109.10 | $71.40 | 698,435 |
| 2019-12-30 | $109.03 | $109.48 | $108.43 | $109.05 | $71.37 | 393,994 |
| 2019-12-27 | $108.14 | $109.81 | $107.83 | $109.15 | $71.43 | 462,458 |
| 2019-12-26 | $108.11 | $108.53 | $107.59 | $107.99 | $70.67 | 358,500 |
| 2019-12-24 | $108.25 | $108.52 | $107.68 | $108.10 | $70.75 | 144,894 |
| 2019-12-23 | $108.52 | $108.52 | $107.52 | $108.07 | $70.73 | 622,638 |
| 2019-12-20 | $107.85 | $108.79 | $107.11 | $108.23 | $70.83 | 2,391,599 |
| 2019-12-19 | $106.51 | $108.02 | $106.41 | $107.35 | $70.26 | 1,006,276 |
| 2019-12-18 | $105.34 | $106.51 | $104.82 | $106.07 | $69.42 | 704,482 |
| 2019-12-17 | $105.85 | $106.37 | $105.01 | $105.07 | $68.76 | 768,530 |
| 2019-12-16 | $106.66 | $106.78 | $105.31 | $106.26 | $69.54 | 866,955 |
| 2019-12-13 | $106.50 | $107.27 | $105.79 | $106.21 | $69.51 | 872,963 |
| 2019-12-12 | $106.42 | $107.95 | $106.16 | $106.54 | $69.73 | 529,300 |
| 2019-12-11 | $107.25 | $107.93 | $106.40 | $106.45 | $69.67 | 494,223 |
| 2019-12-10 | $107.26 | $108.26 | $107.02 | $107.30 | $70.22 | 777,113 |
| 2019-12-09 | $109.04 | $109.48 | $107.70 | $107.71 | $70.49 | 647,612 |
| 2019-12-06 | $107.68 | $109.49 | $107.33 | $109.05 | $71.37 | 898,312 |
| 2019-12-05 | $107.03 | $108.11 | $106.36 | $106.86 | $69.93 | 553,061 |
| 2019-12-04 | $104.76 | $107.28 | $104.45 | $107.27 | $70.20 | 861,816 |
| 2019-12-03 | $104.07 | $105.34 | $103.54 | $105.03 | $68.74 | 674,213 |
| 2019-12-02 | $104.99 | $105.35 | $103.82 | $104.96 | $68.69 | 765,509 |
| 2019-11-29 | $104.99 | $106.30 | $104.93 | $105.60 | $69.11 | 412,967 |
| 2019-11-27 | $105.36 | $106.73 | $104.57 | $105.12 | $68.80 | 1,144,083 |
| 2019-11-26 | $105.15 | $106.66 | $104.30 | $104.85 | $68.62 | 1,107,013 |
| 2019-11-25 | $100.25 | $105.97 | $100.25 | $105.40 | $68.98 | 2,114,492 |
| 2019-11-22 | $110.45 | $112.00 | $98.06 | $99.91 | $65.39 | 3,447,478 |
| 2019-11-21 | $104.68 | $104.99 | $101.45 | $101.63 | $66.51 | 1,135,206 |
| 2019-11-20 | $105.43 | $105.88 | $104.18 | $104.75 | $68.55 | 1,117,803 |
| 2019-11-19 | $106.73 | $106.73 | $105.29 | $105.72 | $69.19 | 493,177 |
| 2019-11-18 | $106.19 | $106.58 | $105.31 | $106.06 | $69.41 | 398,794 |
| 2019-11-15 | $106.50 | $106.66 | $105.94 | $106.36 | $69.61 | 439,492 |
| 2019-11-14 | $106.34 | $106.89 | $105.07 | $106.34 | $69.59 | 532,162 |
| 2019-11-13 | $105.41 | $106.58 | $104.95 | $106.51 | $69.71 | 657,539 |
| 2019-11-12 | $106.60 | $106.96 | $105.44 | $105.66 | $69.15 | 834,770 |
| 2019-11-11 | $106.17 | $106.88 | $104.64 | $106.86 | $69.93 | 560,837 |
| 2019-11-08 | $105.89 | $106.90 | $105.45 | $106.60 | $69.76 | 591,143 |
| 2019-11-07 | $106.44 | $106.64 | $105.27 | $105.99 | $69.37 | 452,448 |
| 2019-11-06 | $104.92 | $106.61 | $104.31 | $106.19 | $69.50 | 558,403 |
| 2019-11-05 | $104.91 | $105.87 | $104.53 | $104.85 | $68.62 | 539,139 |
| 2019-11-04 | $104.53 | $104.75 | $103.50 | $104.24 | $68.22 | 502,449 |
| 2019-11-01 | $103.50 | $104.67 | $103.50 | $104.13 | $68.15 | 492,474 |
| 2019-10-31 | $103.95 | $104.13 | $102.10 | $102.90 | $67.34 | 629,933 |
| 2019-10-30 | $104.48 | $104.63 | $102.85 | $103.75 | $67.90 | 436,656 |
| 2019-10-29 | $103.45 | $104.91 | $102.98 | $104.43 | $68.34 | 600,317 |
| 2019-10-28 | $101.99 | $103.76 | $101.86 | $103.32 | $67.62 | 588,333 |
| 2019-10-25 | $99.99 | $101.79 | $99.72 | $101.59 | $66.49 | 586,866 |
| 2019-10-24 | $100.73 | $101.15 | $99.13 | $99.66 | $65.22 | 387,175 |
| 2019-10-23 | $101.05 | $101.83 | $100.23 | $100.56 | $65.81 | 646,959 |
| 2019-10-22 | $101.72 | $101.80 | $100.67 | $100.93 | $66.05 | 549,051 |
| 2019-10-21 | $101.01 | $103.21 | $100.79 | $101.73 | $66.58 | 1,055,514 |
| 2019-10-18 | $101.14 | $101.77 | $100.46 | $100.61 | $65.84 | 564,944 |
| 2019-10-17 | $97.97 | $101.74 | $97.49 | $101.37 | $66.34 | 1,575,814 |
| 2019-10-16 | $100.24 | $100.46 | $97.85 | $98.03 | $64.16 | 1,485,460 |
| 2019-10-15 | $100.89 | $101.66 | $100.08 | $100.33 | $65.66 | 808,851 |
| 2019-10-14 | $101.34 | $101.34 | $100.22 | $100.85 | $66.00 | 690,868 |
| 2019-10-11 | $100.06 | $102.51 | $99.12 | $101.16 | $66.20 | 1,136,888 |
| 2019-10-10 | $99.25 | $100.49 | $99.06 | $99.21 | $64.93 | 721,443 |
| 2019-10-09 | $100.41 | $100.90 | $98.77 | $99.21 | $64.93 | 1,134,500 |
| 2019-10-08 | $102.06 | $102.38 | $100.28 | $100.31 | $65.65 | 970,672 |
| 2019-10-07 | $102.15 | $103.25 | $101.21 | $102.62 | $67.16 | 961,008 |
| 2019-10-04 | $102.48 | $103.78 | $101.94 | $103.03 | $67.43 | 1,086,736 |
| 2019-10-03 | $102.89 | $103.08 | $101.09 | $102.29 | $66.94 | 1,073,441 |
| 2019-10-02 | $105.24 | $105.24 | $102.28 | $103.00 | $67.41 | 945,969 |
| 2019-10-01 | $105.86 | $106.94 | $104.40 | $105.21 | $68.85 | 891,406 |
| 2019-09-30 | $104.89 | $106.17 | $104.67 | $105.84 | $69.27 | 1,190,009 |
| 2019-09-27 | $106.50 | $106.80 | $104.81 | $105.06 | $68.76 | 811,432 |
| 2019-09-26 | $106.21 | $106.83 | $105.51 | $106.39 | $69.63 | 601,584 |
| 2019-09-25 | $106.09 | $106.68 | $104.92 | $105.79 | $69.23 | 657,921 |
| 2019-09-24 | $105.60 | $106.01 | $104.83 | $106.00 | $69.37 | 841,847 |
| 2019-09-23 | $105.97 | $107.25 | $104.79 | $105.05 | $68.75 | 762,088 |
| 2019-09-20 | $105.75 | $107.46 | $105.33 | $105.66 | $69.15 | 1,116,937 |
| 2019-09-19 | $106.37 | $106.50 | $104.75 | $105.26 | $68.89 | 788,104 |
| 2019-09-18 | $106.41 | $107.13 | $105.12 | $106.15 | $69.47 | 834,495 |
| 2019-09-17 | $108.54 | $109.78 | $106.23 | $106.32 | $69.58 | 825,055 |
| 2019-09-16 | $105.97 | $109.06 | $105.89 | $108.80 | $71.20 | 1,059,793 |
| 2019-09-13 | $105.83 | $107.72 | $105.83 | $106.43 | $69.65 | 983,575 |
| 2019-09-12 | $106.84 | $107.98 | $105.86 | $105.98 | $69.36 | 792,527 |
| 2019-09-11 | $105.84 | $107.93 | $105.21 | $106.98 | $70.01 | 840,636 |
| 2019-09-10 | $104.74 | $105.98 | $103.95 | $105.90 | $69.31 | 907,202 |
| 2019-09-09 | $105.72 | $106.41 | $104.64 | $105.09 | $68.78 | 1,050,215 |
| 2019-09-06 | $106.21 | $106.24 | $105.15 | $105.49 | $69.04 | 1,426,951 |
| 2019-09-05 | $104.87 | $106.27 | $104.54 | $105.57 | $69.09 | 1,388,229 |
| 2019-09-04 | $103.00 | $104.70 | $102.22 | $104.40 | $68.32 | 1,059,690 |
| 2019-09-03 | $99.86 | $102.14 | $99.22 | $102.01 | $66.76 | 1,606,666 |
| 2019-08-30 | $98.90 | $100.53 | $98.90 | $99.69 | $65.24 | 995,641 |
| 2019-08-29 | $97.63 | $98.65 | $97.51 | $98.40 | $64.40 | 632,795 |
| 2019-08-28 | $96.54 | $97.35 | $96.20 | $97.11 | $63.55 | 777,133 |
| 2019-08-27 | $98.11 | $98.75 | $96.08 | $96.60 | $63.22 | 983,194 |
| 2019-08-26 | $97.63 | $98.43 | $97.27 | $98.03 | $64.16 | 1,206,342 |
| 2019-08-23 | $96.67 | $98.26 | $96.27 | $96.89 | $63.41 | 1,072,811 |
| 2019-08-22 | $95.26 | $96.98 | $94.98 | $96.71 | $63.29 | 1,019,116 |
| 2019-08-21 | $96.62 | $96.91 | $95.14 | $95.53 | $62.52 | 1,023,847 |
| 2019-08-20 | $97.01 | $97.01 | $95.76 | $96.05 | $62.86 | 1,079,279 |
| 2019-08-19 | $98.33 | $98.33 | $94.77 | $97.22 | $63.63 | 691,045 |
| 2019-08-16 | $96.02 | $97.89 | $95.60 | $97.53 | $63.83 | 802,717 |
| 2019-08-15 | $95.33 | $96.02 | $94.77 | $95.78 | $62.68 | 1,054,239 |
| 2019-08-14 | $96.28 | $96.69 | $94.19 | $95.17 | $62.28 | 1,290,612 |
| 2019-08-13 | $96.31 | $98.57 | $96.31 | $97.19 | $63.61 | 795,706 |
| 2019-08-12 | $97.20 | $97.47 | $95.87 | $96.36 | $63.06 | 1,243,579 |
| 2019-08-09 | $99.16 | $99.36 | $97.19 | $97.72 | $63.95 | 777,915 |
| 2019-08-08 | $98.64 | $99.53 | $97.52 | $99.48 | $65.10 | 1,132,069 |
| 2019-08-07 | $97.85 | $99.21 | $97.19 | $98.92 | $64.74 | 961,900 |
| 2019-08-06 | $99.80 | $100.58 | $97.79 | $98.58 | $64.52 | 1,035,640 |
| 2019-08-05 | $101.27 | $102.09 | $99.10 | $99.65 | $65.22 | 1,728,681 |
| 2019-08-02 | $105.11 | $105.11 | $100.50 | $102.56 | $67.12 | 2,269,579 |
| 2019-08-01 | $107.74 | $109.02 | $106.42 | $106.76 | $69.87 | 1,466,161 |
| 2019-07-31 | $109.58 | $110.42 | $106.63 | $107.22 | $70.17 | 1,231,604 |
| 2019-07-30 | $110.73 | $111.60 | $109.79 | $109.90 | $71.92 | 1,136,501 |
| 2019-07-29 | $112.14 | $112.75 | $110.34 | $111.00 | $72.64 | 511,805 |
| 2019-07-26 | $111.07 | $112.57 | $110.54 | $112.45 | $73.59 | 627,505 |
| 2019-07-25 | $112.17 | $112.89 | $110.67 | $110.78 | $72.50 | 961,273 |
| 2019-07-24 | $110.02 | $111.71 | $109.12 | $111.67 | $73.08 | 678,137 |
| 2019-07-23 | $110.00 | $110.60 | $108.31 | $110.25 | $72.15 | 979,386 |
| 2019-07-22 | $110.73 | $111.64 | $110.11 | $110.74 | $72.47 | 643,605 |
| 2019-07-19 | $109.90 | $111.64 | $109.48 | $110.98 | $72.63 | 1,035,079 |
| 2019-07-18 | $107.53 | $108.64 | $107.22 | $108.04 | $70.71 | 378,314 |
| 2019-07-17 | $106.81 | $107.70 | $105.92 | $107.36 | $70.26 | 468,654 |
| 2019-07-16 | $107.88 | $108.40 | $106.70 | $106.81 | $69.90 | 612,700 |
| 2019-07-15 | $108.19 | $108.23 | $107.30 | $107.71 | $70.49 | 552,124 |
| 2019-07-12 | $108.12 | $108.80 | $107.61 | $108.05 | $70.71 | 399,723 |
| 2019-07-11 | $108.38 | $108.99 | $107.66 | $107.96 | $70.65 | 559,122 |
| 2019-07-10 | $107.74 | $108.68 | $107.18 | $108.34 | $70.90 | 896,120 |
| 2019-07-09 | $107.67 | $108.07 | $107.32 | $107.50 | $70.35 | 689,302 |
| 2019-07-08 | $108.22 | $108.51 | $107.03 | $107.71 | $70.49 | 464,012 |
| 2019-07-05 | $108.27 | $108.46 | $106.65 | $108.22 | $70.82 | 453,985 |
| 2019-07-03 | $105.91 | $108.38 | $105.40 | $108.37 | $70.92 | 891,918 |
| 2019-07-02 | $105.37 | $106.14 | $104.75 | $105.62 | $69.12 | 716,810 |
| 2019-07-01 | $104.57 | $105.28 | $104.18 | $105.19 | $68.84 | 1,041,272 |
| 2019-06-28 | $102.73 | $104.00 | $102.73 | $103.97 | $68.04 | 983,659 |
| 2019-06-27 | $102.29 | $102.84 | $101.56 | $102.78 | $67.26 | 550,798 |
| 2019-06-26 | $102.86 | $103.05 | $102.05 | $102.69 | $67.21 | 1,000,347 |
| 2019-06-25 | $102.38 | $103.89 | $102.17 | $103.71 | $67.87 | 902,198 |
| 2019-06-24 | $104.69 | $104.69 | $102.16 | $102.80 | $67.28 | 946,362 |
| 2019-06-21 | $103.68 | $105.07 | $103.27 | $104.45 | $68.36 | 1,008,143 |
| 2019-06-20 | $106.00 | $106.25 | $102.74 | $104.20 | $68.19 | 1,324,777 |
| 2019-06-19 | $104.38 | $105.48 | $103.82 | $105.42 | $68.99 | 433,132 |
| 2019-06-18 | $105.33 | $106.29 | $104.43 | $104.72 | $68.53 | 667,812 |
| 2019-06-17 | $103.60 | $104.89 | $102.98 | $104.81 | $68.59 | 702,878 |
| 2019-06-14 | $104.59 | $104.71 | $103.05 | $103.28 | $67.59 | 747,007 |
| 2019-06-13 | $105.73 | $106.47 | $104.17 | $104.80 | $68.59 | 590,668 |
| 2019-06-12 | $106.25 | $107.54 | $105.50 | $105.80 | $69.24 | 688,325 |
| 2019-06-11 | $105.57 | $106.99 | $105.36 | $105.64 | $69.14 | 512,700 |
| 2019-06-10 | $106.70 | $107.29 | $104.89 | $105.40 | $68.98 | 489,221 |
| 2019-06-07 | $106.25 | $107.73 | $106.02 | $106.79 | $69.89 | 476,717 |
| 2019-06-06 | $106.65 | $106.97 | $105.19 | $106.08 | $69.42 | 611,294 |
| 2019-06-05 | $106.05 | $107.53 | $105.89 | $106.46 | $69.67 | 1,302,953 |
| 2019-06-04 | $105.16 | $105.80 | $104.44 | $105.50 | $69.04 | 1,127,855 |
| 2019-06-03 | $105.10 | $105.87 | $104.43 | $105.10 | $68.78 | 1,146,690 |
| 2019-05-31 | $105.99 | $106.26 | $104.71 | $105.10 | $68.78 | 667,972 |
| 2019-05-30 | $105.00 | $106.70 | $105.00 | $106.61 | $69.77 | 438,850 |
| 2019-05-29 | $105.87 | $106.38 | $104.12 | $104.99 | $68.71 | 894,067 |
| 2019-05-28 | $107.65 | $108.49 | $106.68 | $106.70 | $69.83 | 703,000 |
| 2019-05-24 | $107.91 | $108.57 | $106.94 | $107.65 | $70.45 | 741,393 |
| 2019-05-23 | $106.59 | $107.86 | $106.35 | $107.59 | $70.41 | 546,062 |
| 2019-05-22 | $107.13 | $107.92 | $106.92 | $107.61 | $70.43 | 444,262 |
| 2019-05-21 | $107.32 | $107.93 | $106.75 | $107.60 | $70.42 | 609,264 |
| 2019-05-20 | $108.85 | $108.86 | $106.74 | $106.87 | $69.94 | 481,209 |
| 2019-05-17 | $109.31 | $110.46 | $109.09 | $109.20 | $71.47 | 705,003 |
| 2019-05-16 | $107.68 | $110.82 | $107.68 | $109.95 | $71.96 | 972,758 |
| 2019-05-15 | $106.43 | $107.95 | $106.05 | $107.29 | $70.22 | 1,208,276 |
| 2019-05-14 | $105.73 | $107.08 | $105.40 | $106.37 | $69.61 | 605,778 |
| 2019-05-13 | $106.62 | $107.69 | $105.23 | $105.52 | $69.06 | 844,493 |
| 2019-05-10 | $108.00 | $108.80 | $107.52 | $108.22 | $70.82 | 1,120,224 |
| 2019-05-09 | $106.48 | $108.75 | $105.88 | $108.40 | $70.94 | 1,549,323 |
| 2019-05-08 | $105.66 | $107.83 | $105.66 | $106.91 | $69.97 | 1,818,362 |
| 2019-05-07 | $106.45 | $107.55 | $105.36 | $105.60 | $69.11 | 871,772 |
| 2019-05-06 | $104.12 | $107.37 | $104.12 | $106.80 | $69.90 | 1,916,027 |
| 2019-05-03 | $108.30 | $108.30 | $101.72 | $103.16 | $67.51 | 1,969,526 |
| 2019-05-02 | $111.29 | $112.00 | $109.10 | $109.75 | $71.83 | 1,194,543 |
| 2019-05-01 | $113.70 | $113.73 | $111.64 | $111.85 | $73.20 | 693,481 |
| 2019-04-30 | $111.88 | $113.04 | $111.44 | $112.78 | $73.81 | 493,886 |
| 2019-04-29 | $112.08 | $112.13 | $110.95 | $111.61 | $73.04 | 702,847 |
| 2019-04-26 | $110.68 | $111.88 | $109.73 | $111.87 | $73.21 | 468,361 |
| 2019-04-25 | $111.58 | $112.09 | $110.11 | $110.68 | $72.43 | 439,847 |
| 2019-04-24 | $111.84 | $112.61 | $111.75 | $111.83 | $73.19 | 416,668 |
| 2019-04-23 | $111.28 | $112.59 | $111.28 | $112.38 | $73.55 | 514,060 |
| 2019-04-22 | $110.51 | $111.51 | $110.51 | $111.28 | $72.83 | 261,925 |
| 2019-04-18 | $109.73 | $110.99 | $108.93 | $110.74 | $72.47 | 697,003 |
| 2019-04-17 | $111.33 | $111.38 | $109.23 | $109.36 | $71.57 | 595,247 |
| 2019-04-16 | $111.44 | $112.06 | $111.02 | $111.37 | $72.89 | 612,089 |
| 2019-04-15 | $110.18 | $111.43 | $110.15 | $111.37 | $72.89 | 708,501 |
| 2019-04-12 | $109.83 | $110.44 | $109.52 | $110.24 | $72.15 | 492,127 |
| 2019-04-11 | $108.66 | $110.00 | $108.29 | $109.60 | $71.73 | 470,462 |
| 2019-04-10 | $107.92 | $108.58 | $107.92 | $108.29 | $70.87 | 586,017 |
| 2019-04-09 | $108.91 | $109.41 | $107.88 | $107.90 | $70.62 | 433,437 |
| 2019-04-08 | $108.14 | $109.31 | $107.82 | $109.24 | $71.49 | 567,986 |
| 2019-04-05 | $107.13 | $108.89 | $107.13 | $108.41 | $70.95 | 442,134 |
| 2019-04-04 | $107.29 | $107.86 | $106.80 | $107.13 | $70.11 | 770,758 |
| 2019-04-03 | $108.31 | $108.42 | $106.83 | $107.08 | $70.08 | 827,136 |
| 2019-04-02 | $109.40 | $109.40 | $107.91 | $108.32 | $70.89 | 528,420 |
| 2019-04-01 | $109.86 | $110.22 | $108.42 | $109.26 | $71.51 | 615,478 |
| 2019-03-29 | $109.70 | $110.00 | $109.23 | $109.40 | $71.60 | 763,492 |
| 2019-03-28 | $109.43 | $109.90 | $108.39 | $109.47 | $71.64 | 1,123,934 |
| 2019-03-27 | $109.49 | $109.82 | $108.61 | $109.14 | $71.43 | 689,021 |
| 2019-03-26 | $110.36 | $110.68 | $108.94 | $109.71 | $71.80 | 730,655 |
| 2019-03-25 | $107.99 | $110.26 | $107.66 | $109.80 | $71.86 | 978,948 |
| 2019-03-22 | $108.27 | $109.07 | $107.19 | $108.26 | $70.85 | 810,003 |
| 2019-03-21 | $104.67 | $108.88 | $104.67 | $108.44 | $70.97 | 1,284,030 |
| 2019-03-20 | $103.85 | $105.25 | $103.85 | $104.60 | $68.46 | 945,170 |
| 2019-03-19 | $103.49 | $104.65 | $103.23 | $103.85 | $67.96 | 777,000 |
| 2019-03-18 | $102.18 | $103.94 | $102.14 | $103.48 | $67.72 | 894,335 |
| 2019-03-15 | $102.30 | $103.52 | $102.01 | $102.93 | $67.36 | 1,329,645 |
| 2019-03-14 | $102.12 | $103.57 | $101.90 | $102.36 | $66.99 | 956,187 |
| 2019-03-13 | $101.48 | $102.43 | $101.48 | $102.01 | $66.76 | 632,509 |
| 2019-03-12 | $101.28 | $101.74 | $100.75 | $101.15 | $66.20 | 527,250 |
| 2019-03-11 | $99.58 | $101.17 | $98.70 | $101.10 | $66.16 | 746,597 |
| 2019-03-08 | $99.43 | $99.85 | $98.60 | $99.68 | $65.24 | 521,098 |
| 2019-03-07 | $100.00 | $100.79 | $99.67 | $99.77 | $65.29 | 1,153,623 |
| 2019-03-06 | $100.75 | $101.00 | $99.88 | $100.18 | $65.56 | 634,468 |
| 2019-03-05 | $100.43 | $101.16 | $99.84 | $100.69 | $65.90 | 681,471 |
| 2019-03-04 | $103.00 | $103.00 | $99.56 | $100.59 | $65.83 | 674,414 |
| 2019-03-01 | $102.26 | $103.13 | $101.83 | $102.70 | $67.21 | 678,800 |
| 2019-02-28 | $99.58 | $102.15 | $99.04 | $101.88 | $66.68 | 1,251,147 |
| 2019-02-27 | $99.79 | $99.79 | $99.00 | $99.55 | $65.15 | 1,253,930 |
| 2019-02-26 | $100.49 | $100.66 | $99.71 | $100.03 | $65.46 | 894,954 |
| 2019-02-25 | $101.98 | $101.98 | $99.87 | $100.12 | $65.52 | 824,901 |
| 2019-02-22 | $100.98 | $102.07 | $100.38 | $101.20 | $66.23 | 621,570 |
| 2019-02-21 | $102.76 | $103.09 | $101.51 | $102.56 | $67.12 | 459,967 |
| 2019-02-20 | $102.97 | $103.65 | $102.23 | $102.72 | $67.23 | 772,414 |
| 2019-02-19 | $102.49 | $103.88 | $102.11 | $103.20 | $67.54 | 542,873 |
| 2019-02-15 | $103.00 | $103.58 | $102.65 | $102.90 | $67.34 | 694,442 |
| 2019-02-14 | $103.03 | $104.41 | $102.45 | $102.60 | $67.15 | 627,218 |
| 2019-02-13 | $103.24 | $103.58 | $102.41 | $103.55 | $67.77 | 769,311 |
| 2019-02-12 | $100.80 | $103.07 | $100.80 | $102.70 | $67.21 | 744,976 |
| 2019-02-11 | $99.36 | $101.16 | $99.36 | $100.77 | $65.95 | 1,708,838 |
| 2019-02-08 | $96.28 | $98.15 | $95.94 | $98.05 | $64.17 | 801,023 |
| 2019-02-07 | $95.48 | $96.86 | $94.67 | $96.63 | $63.24 | 968,672 |
| 2019-02-06 | $96.38 | $97.15 | $94.94 | $97.10 | $63.55 | 861,616 |
| 2019-02-05 | $96.48 | $97.20 | $94.98 | $96.38 | $63.08 | 979,802 |
| 2019-02-04 | $97.36 | $98.33 | $95.46 | $96.57 | $63.20 | 1,172,011 |
| 2019-02-01 | $99.60 | $102.04 | $96.14 | $97.00 | $63.48 | 6,121,015 |
| 2019-01-31 | $91.80 | $93.21 | $91.55 | $92.82 | $60.75 | 1,427,695 |
| 2019-01-30 | $92.92 | $93.46 | $91.98 | $92.16 | $60.31 | 1,748,965 |
| 2019-01-29 | $92.71 | $92.80 | $91.87 | $92.50 | $60.54 | 659,836 |
| 2019-01-28 | $91.62 | $92.98 | $91.14 | $92.67 | $60.65 | 927,511 |
| 2019-01-25 | $92.58 | $93.10 | $91.49 | $92.27 | $60.39 | 1,165,833 |
| 2019-01-24 | $97.95 | $97.95 | $91.23 | $92.02 | $60.22 | 1,978,428 |
| 2019-01-23 | $101.38 | $101.63 | $99.45 | $99.48 | $65.10 | 678,516 |
| 2019-01-22 | $101.98 | $102.48 | $99.42 | $100.70 | $65.90 | 944,572 |
| 2019-01-18 | $101.67 | $102.78 | $101.22 | $102.06 | $66.79 | 2,305,185 |
| 2019-01-17 | $99.46 | $101.34 | $99.29 | $101.08 | $66.15 | 1,094,507 |
| 2019-01-16 | $100.04 | $100.75 | $99.34 | $99.55 | $65.15 | 884,991 |
| 2019-01-15 | $99.74 | $99.94 | $98.80 | $99.86 | $65.35 | 843,089 |
| 2019-01-14 | $98.63 | $99.53 | $98.24 | $99.35 | $65.02 | 770,533 |
| 2019-01-11 | $98.59 | $99.25 | $97.61 | $98.96 | $64.76 | 717,227 |
| 2019-01-10 | $95.50 | $98.38 | $93.74 | $98.27 | $64.31 | 1,451,251 |
| 2019-01-09 | $94.87 | $96.25 | $94.66 | $95.70 | $62.63 | 1,020,187 |
| 2019-01-08 | $94.11 | $95.36 | $93.44 | $94.28 | $61.70 | 933,141 |
| 2019-01-07 | $92.47 | $94.43 | $92.47 | $94.11 | $61.59 | 725,934 |
| 2019-01-04 | $91.61 | $93.26 | $91.43 | $92.98 | $60.85 | 1,114,202 |
| 2019-01-03 | $89.48 | $91.63 | $89.04 | $90.96 | $59.53 | 862,776 |
| 2019-01-02 | $88.42 | $91.10 | $87.30 | $89.93 | $58.85 | 974,390 |
| 2018-12-31 | $87.89 | $89.85 | $87.50 | $89.13 | $58.33 | 706,857 |
| 2018-12-28 | $87.85 | $89.25 | $87.29 | $87.88 | $57.51 | 591,537 |
| 2018-12-27 | $87.62 | $87.86 | $84.95 | $87.86 | $57.50 | 802,013 |
| 2018-12-26 | $84.29 | $88.43 | $84.29 | $88.33 | $57.81 | 904,080 |
| 2018-12-24 | $86.48 | $86.49 | $83.88 | $84.38 | $55.22 | 720,944 |
| 2018-12-21 | $89.43 | $90.89 | $86.82 | $86.88 | $56.86 | 4,551,118 |
| 2018-12-20 | $89.72 | $90.57 | $88.01 | $89.73 | $58.72 | 1,220,766 |
| 2018-12-19 | $91.08 | $92.66 | $89.66 | $90.02 | $58.91 | 906,812 |
| 2018-12-18 | $90.05 | $91.76 | $89.71 | $90.10 | $58.97 | 879,811 |
| 2018-12-17 | $91.45 | $91.79 | $89.31 | $89.76 | $58.74 | 1,067,850 |
| 2018-12-14 | $92.00 | $92.38 | $90.80 | $91.69 | $60.01 | 621,532 |
| 2018-12-13 | $92.81 | $93.66 | $92.37 | $92.63 | $60.62 | 1,187,013 |
| 2018-12-12 | $92.62 | $93.14 | $92.43 | $92.46 | $60.51 | 708,545 |
| 2018-12-11 | $92.64 | $93.42 | $91.25 | $91.58 | $59.93 | 1,108,855 |
| 2018-12-10 | $91.66 | $92.52 | $89.95 | $92.07 | $60.26 | 1,094,669 |
| 2018-12-07 | $92.35 | $93.74 | $91.21 | $91.41 | $59.82 | 696,392 |
| 2018-12-06 | $92.77 | $92.83 | $89.32 | $92.57 | $60.58 | 908,972 |
| 2018-12-04 | $95.39 | $95.39 | $92.92 | $93.34 | $61.09 | 1,138,916 |
| 2018-12-03 | $97.30 | $97.87 | $94.49 | $95.01 | $62.18 | 851,994 |
| 2018-11-30 | $94.82 | $96.86 | $94.38 | $96.75 | $63.32 | 1,194,384 |
| 2018-11-29 | $94.52 | $95.45 | $94.11 | $94.82 | $62.05 | 643,726 |
| 2018-11-28 | $92.68 | $94.77 | $91.95 | $94.70 | $61.98 | 844,861 |
| 2018-11-27 | $92.47 | $93.95 | $92.16 | $93.20 | $60.99 | 868,461 |
| 2018-11-26 | $92.54 | $93.44 | $92.08 | $92.61 | $60.61 | 972,431 |
| 2018-11-23 | $93.00 | $93.00 | $91.31 | $91.60 | $59.95 | 286,999 |
| 2018-11-21 | $91.80 | $93.87 | $91.80 | $93.18 | $60.98 | 1,091,543 |
| 2018-11-20 | $91.84 | $93.45 | $91.61 | $91.78 | $60.07 | 1,318,181 |
| 2018-11-19 | $95.02 | $95.45 | $91.27 | $91.75 | $60.05 | 1,628,449 |
| 2018-11-16 | $92.65 | $98.66 | $90.31 | $96.05 | $62.86 | 2,573,824 |
| 2018-11-15 | $91.23 | $91.84 | $89.73 | $90.94 | $59.52 | 1,230,244 |
| 2018-11-14 | $92.59 | $92.59 | $90.75 | $91.65 | $59.98 | 987,836 |
| 2018-11-13 | $92.42 | $93.59 | $91.94 | $92.08 | $60.26 | 1,386,970 |
| 2018-11-12 | $92.13 | $92.88 | $91.74 | $91.97 | $60.19 | 1,014,825 |
| 2018-11-09 | $91.16 | $92.82 | $91.16 | $92.62 | $60.62 | 1,605,261 |
| 2018-11-08 | $91.30 | $91.89 | $90.30 | $91.43 | $59.84 | 766,808 |
| 2018-11-07 | $92.12 | $92.39 | $90.30 | $91.24 | $59.71 | 1,282,783 |
| 2018-11-06 | $90.62 | $92.79 | $90.31 | $91.70 | $60.01 | 1,510,119 |
| 2018-11-05 | $89.32 | $91.43 | $89.32 | $90.62 | $59.31 | 1,287,961 |
| 2018-11-02 | $91.44 | $91.44 | $88.00 | $89.19 | $58.37 | 1,125,145 |
| 2018-11-01 | $89.21 | $91.48 | $88.54 | $91.43 | $59.84 | 990,556 |
| 2018-10-31 | $87.33 | $89.49 | $86.66 | $88.42 | $57.87 | 1,442,531 |
| 2018-10-30 | $85.76 | $89.22 | $85.76 | $87.46 | $57.24 | 1,842,292 |
| 2018-10-29 | $86.46 | $88.77 | $85.05 | $85.70 | $56.09 | 2,173,859 |
| 2018-10-26 | $89.30 | $89.75 | $84.98 | $85.55 | $55.99 | 1,732,965 |
| 2018-10-25 | $90.53 | $90.78 | $89.33 | $90.12 | $58.98 | 1,452,808 |
| 2018-10-24 | $93.10 | $94.43 | $90.55 | $90.61 | $59.30 | 1,701,780 |
| 2018-10-23 | $93.35 | $94.17 | $91.85 | $92.99 | $60.86 | 1,792,832 |
| 2018-10-22 | $95.77 | $96.41 | $93.97 | $94.26 | $61.69 | 1,120,569 |
| 2018-10-19 | $95.71 | $96.25 | $95.42 | $95.78 | $62.68 | 597,287 |
| 2018-10-18 | $95.96 | $96.56 | $94.57 | $94.96 | $62.15 | 328,490 |
| 2018-10-17 | $95.66 | $96.56 | $94.89 | $95.95 | $62.79 | 429,051 |
| 2018-10-16 | $94.49 | $96.52 | $93.98 | $95.72 | $62.64 | 658,597 |
| 2018-10-15 | $92.92 | $93.91 | $92.57 | $93.77 | $61.37 | 456,662 |
| 2018-10-12 | $92.08 | $93.13 | $91.40 | $92.79 | $60.73 | 721,500 |
| 2018-10-11 | $92.81 | $92.86 | $90.42 | $91.27 | $59.73 | 1,202,179 |
| 2018-10-10 | $95.16 | $95.95 | $92.77 | $92.82 | $60.75 | 871,361 |
| 2018-10-09 | $96.27 | $96.27 | $94.84 | $95.09 | $62.23 | 729,940 |
| 2018-10-08 | $96.22 | $96.92 | $95.87 | $96.08 | $62.88 | 557,547 |
| 2018-10-05 | $95.11 | $96.63 | $95.11 | $96.23 | $62.98 | 1,137,298 |
| 2018-10-04 | $94.62 | $95.06 | $94.01 | $94.82 | $62.05 | 636,538 |
| 2018-10-03 | $98.09 | $98.69 | $94.76 | $94.77 | $62.02 | 1,341,064 |
| 2018-10-02 | $97.97 | $98.89 | $97.70 | $97.92 | $64.08 | 1,156,754 |
| 2018-10-01 | $98.64 | $99.00 | $97.16 | $98.02 | $64.15 | 735,597 |
| 2018-09-28 | $97.43 | $98.56 | $97.43 | $98.04 | $64.16 | 1,298,456 |
| 2018-09-27 | $98.14 | $98.39 | $97.02 | $97.62 | $63.89 | 472,271 |
| 2018-09-26 | $99.07 | $100.00 | $98.47 | $98.57 | $64.51 | 874,807 |
| 2018-09-25 | $100.39 | $100.39 | $98.87 | $99.07 | $64.84 | 464,478 |
| 2018-09-24 | $100.40 | $101.43 | $99.86 | $100.19 | $65.57 | 1,941,068 |
| 2018-09-21 | $99.58 | $100.58 | $99.30 | $100.47 | $65.75 | 1,711,173 |
| 2018-09-20 | $98.88 | $99.53 | $98.32 | $99.37 | $65.03 | 598,959 |
| 2018-09-19 | $99.10 | $99.66 | $98.49 | $98.50 | $64.46 | 555,050 |
| 2018-09-18 | $100.26 | $100.50 | $98.32 | $98.84 | $64.69 | 795,632 |
| 2018-09-17 | $100.43 | $100.48 | $99.75 | $100.15 | $65.54 | 522,149 |
| 2018-09-14 | $100.57 | $101.17 | $100.18 | $100.65 | $65.87 | 524,530 |
| 2018-09-13 | $100.39 | $100.83 | $99.47 | $100.47 | $65.75 | 631,701 |
| 2018-09-12 | $98.81 | $100.26 | $98.37 | $100.13 | $65.53 | 485,253 |
| 2018-09-11 | $97.54 | $98.96 | $97.54 | $98.60 | $64.53 | 421,142 |
| 2018-09-10 | $98.15 | $98.93 | $97.15 | $97.79 | $64.00 | 786,299 |
| 2018-09-07 | $97.57 | $98.59 | $96.98 | $97.97 | $64.12 | 914,269 |
| 2018-09-06 | $97.27 | $98.49 | $97.07 | $98.10 | $64.20 | 832,782 |
| 2018-09-05 | $96.70 | $97.79 | $96.26 | $97.20 | $63.61 | 870,232 |
| 2018-09-04 | $97.42 | $98.64 | $97.10 | $97.23 | $63.63 | 543,761 |
| 2018-08-31 | $96.98 | $97.63 | $96.29 | $97.26 | $63.65 | 510,555 |
| 2018-08-30 | $97.21 | $98.06 | $96.94 | $96.99 | $63.48 | 786,020 |
| 2018-08-29 | $97.22 | $97.70 | $96.72 | $97.40 | $63.74 | 721,911 |
| 2018-08-28 | $97.90 | $98.22 | $96.73 | $96.73 | $63.30 | 629,525 |
| 2018-08-27 | $98.29 | $99.03 | $97.76 | $97.98 | $64.12 | 632,040 |
| 2018-08-24 | $97.23 | $98.18 | $96.93 | $97.87 | $64.05 | 316,966 |
| 2018-08-23 | $97.05 | $97.67 | $96.34 | $97.39 | $63.74 | 621,251 |
| 2018-08-22 | $97.96 | $98.14 | $97.11 | $97.29 | $63.67 | 676,874 |
| 2018-08-21 | $99.14 | $99.60 | $97.39 | $97.89 | $64.06 | 1,081,423 |
| 2018-08-20 | $98.50 | $99.28 | $98.44 | $99.10 | $64.86 | 879,558 |
| 2018-08-17 | $97.48 | $99.11 | $97.33 | $98.34 | $64.36 | 710,303 |
| 2018-08-16 | $95.78 | $98.47 | $95.28 | $97.81 | $64.01 | 1,146,658 |
| 2018-08-15 | $93.02 | $95.23 | $93.02 | $94.78 | $62.03 | 946,854 |
| 2018-08-14 | $93.58 | $94.75 | $92.77 | $93.49 | $61.18 | 886,531 |
| 2018-08-13 | $93.30 | $93.48 | $92.59 | $93.21 | $61.00 | 609,510 |
| 2018-08-10 | $93.30 | $93.89 | $92.31 | $93.22 | $61.01 | 825,858 |
| 2018-08-09 | $96.32 | $96.32 | $93.88 | $93.99 | $61.51 | 1,287,862 |
| 2018-08-08 | $96.01 | $96.96 | $95.04 | $96.10 | $62.89 | 1,133,856 |
| 2018-08-07 | $95.15 | $96.83 | $93.74 | $95.99 | $62.82 | 1,717,934 |
| 2018-08-06 | $93.88 | $95.49 | $93.33 | $95.01 | $62.18 | 2,299,734 |
| 2018-08-03 | $87.28 | $94.65 | $86.78 | $93.58 | $61.24 | 3,553,012 |
| 2018-08-02 | $84.87 | $86.97 | $84.48 | $86.68 | $56.73 | 828,263 |
| 2018-08-01 | $86.56 | $86.76 | $84.96 | $85.17 | $55.74 | 1,063,535 |
| 2018-07-31 | $87.16 | $87.16 | $85.61 | $86.56 | $56.65 | 1,156,231 |
| 2018-07-30 | $88.26 | $88.66 | $86.91 | $87.09 | $57.00 | 1,666,105 |
| 2018-07-27 | $88.56 | $89.47 | $87.96 | $88.66 | $58.02 | 1,096,326 |
| 2018-07-26 | $88.66 | $90.00 | $88.08 | $88.37 | $57.83 | 1,056,243 |
| 2018-07-25 | $87.55 | $88.46 | $87.28 | $88.43 | $57.87 | 531,409 |
| 2018-07-24 | $88.33 | $88.50 | $87.24 | $87.52 | $57.28 | 641,154 |
| 2018-07-23 | $88.50 | $88.52 | $87.56 | $88.02 | $57.60 | 594,469 |
| 2018-07-20 | $89.05 | $89.35 | $88.59 | $88.68 | $58.04 | 558,609 |
| 2018-07-19 | $87.25 | $89.46 | $87.25 | $88.94 | $58.21 | 756,057 |
| 2018-07-18 | $88.10 | $88.20 | $87.47 | $87.78 | $57.45 | 706,771 |
| 2018-07-17 | $87.18 | $88.10 | $86.99 | $87.82 | $57.47 | 535,218 |
| 2018-07-16 | $87.73 | $87.87 | $86.98 | $87.27 | $57.11 | 466,883 |
| 2018-07-13 | $87.36 | $87.85 | $87.03 | $87.75 | $57.43 | 388,266 |
| 2018-07-12 | $87.08 | $87.39 | $86.61 | $87.29 | $57.13 | 534,115 |
| 2018-07-11 | $86.65 | $87.57 | $86.43 | $86.87 | $56.85 | 621,096 |
| 2018-07-10 | $86.57 | $87.34 | $86.20 | $86.71 | $56.75 | 654,911 |
| 2018-07-09 | $87.59 | $88.01 | $85.94 | $86.48 | $56.60 | 814,964 |
| 2018-07-06 | $87.27 | $88.07 | $87.27 | $87.42 | $57.21 | 845,505 |
| 2018-07-05 | $85.87 | $87.54 | $85.68 | $87.27 | $57.11 | 1,064,965 |
| 2018-07-03 | $85.19 | $85.71 | $84.81 | $85.42 | $55.90 | 512,770 |
| 2018-07-02 | $85.47 | $86.22 | $84.31 | $84.85 | $55.53 | 1,085,254 |
| 2018-06-29 | $86.42 | $86.72 | $85.68 | $86.02 | $56.30 | 1,358,439 |
| 2018-06-28 | $85.69 | $86.84 | $85.37 | $86.42 | $56.56 | 819,845 |
| 2018-06-27 | $86.48 | $87.67 | $85.01 | $85.78 | $56.14 | 1,125,889 |
| 2018-06-26 | $88.00 | $88.30 | $87.05 | $87.51 | $57.27 | 1,006,097 |
| 2018-06-25 | $86.30 | $87.77 | $86.30 | $87.61 | $57.34 | 1,203,104 |
| 2018-06-22 | $86.39 | $86.65 | $85.79 | $86.29 | $56.47 | 1,834,556 |
| 2018-06-21 | $86.45 | $87.44 | $85.58 | $85.72 | $56.10 | 839,067 |
| 2018-06-20 | $85.65 | $86.52 | $85.49 | $86.46 | $56.58 | 1,050,620 |
| 2018-06-19 | $83.32 | $85.57 | $83.19 | $85.57 | $56.00 | 796,725 |
| 2018-06-18 | $84.05 | $84.75 | $83.04 | $83.61 | $54.72 | 882,053 |
| 2018-06-15 | $85.11 | $85.47 | $84.07 | $84.48 | $55.29 | 1,773,396 |
| 2018-06-14 | $85.03 | $85.37 | $84.39 | $84.95 | $55.60 | 739,652 |
| 2018-06-13 | $85.04 | $85.34 | $84.37 | $84.53 | $55.32 | 1,191,994 |
| 2018-06-12 | $84.58 | $85.27 | $84.15 | $85.05 | $55.66 | 1,259,979 |
| 2018-06-11 | $82.35 | $84.46 | $81.87 | $84.29 | $55.16 | 1,324,155 |
| 2018-06-08 | $80.25 | $82.68 | $80.05 | $82.00 | $53.66 | 1,043,017 |
| 2018-06-07 | $77.73 | $80.69 | $77.36 | $80.04 | $52.38 | 1,535,400 |
| 2018-06-06 | $79.59 | $79.59 | $78.32 | $78.76 | $51.54 | 798,277 |
| 2018-06-05 | $79.60 | $80.00 | $78.85 | $79.70 | $52.16 | 1,252,576 |
| 2018-06-04 | $78.08 | $79.53 | $77.87 | $79.47 | $52.01 | 868,015 |
| 2018-06-01 | $77.31 | $78.10 | $76.36 | $77.69 | $50.84 | 577,486 |
| 2018-05-31 | $78.45 | $78.45 | $76.05 | $76.87 | $50.31 | 1,051,670 |
| 2018-05-30 | $77.83 | $79.32 | $77.33 | $78.54 | $51.40 | 1,025,879 |
| 2018-05-29 | $77.21 | $78.09 | $76.94 | $77.53 | $50.74 | 575,065 |
| 2018-05-25 | $76.61 | $78.85 | $76.49 | $77.97 | $51.03 | 664,516 |
| 2018-05-24 | $77.02 | $77.21 | $76.22 | $76.52 | $50.08 | 647,378 |
| 2018-05-23 | $75.91 | $77.13 | $75.91 | $76.88 | $50.31 | 866,365 |
| 2018-05-22 | $75.93 | $77.53 | $75.51 | $75.91 | $49.68 | 803,769 |
| 2018-05-21 | $76.02 | $76.07 | $75.18 | $75.55 | $49.44 | 689,192 |
| 2018-05-18 | $76.33 | $76.33 | $75.01 | $75.50 | $49.41 | 768,162 |
| 2018-05-17 | $77.14 | $77.15 | $76.04 | $76.73 | $50.22 | 664,423 |
| 2018-05-16 | $76.29 | $77.13 | $76.24 | $76.95 | $50.36 | 665,832 |
| 2018-05-15 | $75.22 | $77.00 | $75.04 | $76.01 | $49.74 | 940,922 |
| 2018-05-14 | $77.06 | $77.21 | $75.54 | $75.67 | $49.52 | 1,301,718 |
| 2018-05-11 | $77.16 | $77.64 | $76.89 | $76.90 | $50.33 | 769,213 |
| 2018-05-10 | $76.73 | $77.66 | $76.27 | $76.81 | $50.27 | 561,012 |
| 2018-05-09 | $77.36 | $77.39 | $76.14 | $76.39 | $49.99 | 941,078 |
| 2018-05-08 | $77.53 | $77.92 | $76.39 | $76.94 | $50.35 | 1,466,160 |
| 2018-05-07 | $78.64 | $79.26 | $77.51 | $77.96 | $51.02 | 2,362,491 |
| 2018-05-04 | $76.00 | $80.00 | $73.58 | $78.73 | $51.52 | 2,801,111 |
| 2018-05-03 | $76.71 | $77.69 | $76.00 | $77.33 | $50.61 | 2,511,119 |
| 2018-05-02 | $78.71 | $78.71 | $75.94 | $76.12 | $49.82 | 1,257,206 |
| 2018-05-01 | $79.44 | $79.74 | $78.62 | $78.68 | $51.49 | 1,185,099 |
| 2018-04-30 | $80.70 | $81.19 | $79.19 | $79.57 | $52.07 | 1,437,462 |
| 2018-04-27 | $80.01 | $81.12 | $79.90 | $80.39 | $52.61 | 517,246 |
| 2018-04-26 | $79.48 | $79.84 | $78.25 | $79.74 | $52.19 | 494,092 |
| 2018-04-25 | $77.79 | $79.82 | $77.57 | $79.39 | $51.96 | 983,521 |
| 2018-04-24 | $77.76 | $77.91 | $77.06 | $77.69 | $50.84 | 581,185 |
| 2018-04-23 | $77.03 | $77.75 | $76.62 | $77.19 | $50.52 | 1,151,433 |
| 2018-04-20 | $78.11 | $78.70 | $76.40 | $76.81 | $50.27 | 1,058,564 |
| 2018-04-19 | $80.28 | $80.28 | $77.31 | $77.95 | $51.01 | 1,027,433 |
| 2018-04-18 | $80.46 | $80.97 | $80.17 | $80.45 | $52.65 | 700,005 |
| 2018-04-17 | $80.00 | $81.22 | $79.53 | $80.30 | $52.55 | 576,824 |
| 2018-04-16 | $79.38 | $80.50 | $79.28 | $80.01 | $52.36 | 1,107,586 |
| 2018-04-13 | $79.24 | $79.28 | $78.44 | $79.22 | $51.85 | 683,969 |
| 2018-04-12 | $79.95 | $80.32 | $78.86 | $78.96 | $51.68 | 675,299 |
| 2018-04-11 | $78.98 | $79.95 | $78.11 | $79.81 | $52.23 | 592,414 |
| 2018-04-10 | $79.00 | $79.90 | $78.47 | $79.13 | $51.79 | 1,165,425 |
| 2018-04-09 | $78.35 | $79.94 | $77.99 | $78.55 | $51.41 | 985,422 |
| 2018-04-06 | $78.14 | $78.74 | $77.45 | $77.94 | $51.01 | 759,556 |
| 2018-04-05 | $78.62 | $79.11 | $78.00 | $78.38 | $51.30 | 775,698 |
| 2018-04-04 | $76.00 | $78.58 | $75.67 | $78.44 | $51.34 | 738,441 |
| 2018-04-03 | $75.87 | $76.98 | $75.36 | $76.78 | $50.25 | 1,337,829 |
| 2018-04-02 | $76.25 | $76.25 | $74.83 | $75.42 | $49.36 | 1,255,044 |
| 2018-03-29 | $76.00 | $76.67 | $75.03 | $75.76 | $49.58 | 992,934 |
| 2018-03-28 | $73.20 | $74.64 | $73.01 | $74.35 | $48.66 | 938,858 |
| 2018-03-27 | $75.16 | $75.50 | $73.17 | $73.45 | $48.07 | 1,551,783 |
| 2018-03-26 | $73.24 | $75.00 | $72.60 | $74.83 | $48.97 | 1,138,602 |
| 2018-03-23 | $72.09 | $73.26 | $71.85 | $72.63 | $47.53 | 1,418,650 |
| 2018-03-22 | $71.18 | $72.70 | $70.66 | $71.81 | $47.00 | 1,416,018 |
| 2018-03-21 | $73.81 | $73.81 | $71.62 | $71.63 | $46.88 | 1,886,186 |
| 2018-03-20 | $75.34 | $75.34 | $73.83 | $74.79 | $48.95 | 1,161,730 |
| 2018-03-19 | $76.58 | $76.59 | $74.73 | $75.21 | $49.22 | 788,639 |
| 2018-03-16 | $75.94 | $77.62 | $75.92 | $76.81 | $50.27 | 1,650,447 |
| 2018-03-15 | $79.87 | $79.99 | $76.00 | $76.05 | $49.77 | 1,624,697 |
| 2018-03-14 | $80.76 | $80.95 | $79.67 | $79.81 | $52.23 | 583,964 |
| 2018-03-13 | $81.36 | $81.67 | $79.81 | $80.57 | $52.73 | 1,107,592 |
| 2018-03-12 | $81.00 | $81.30 | $80.59 | $81.10 | $53.08 | 2,130,933 |
| 2018-03-09 | $81.06 | $81.06 | $80.05 | $80.84 | $52.91 | 654,257 |
| 2018-03-08 | $80.81 | $80.94 | $80.03 | $80.77 | $52.86 | 757,024 |
| 2018-03-07 | $80.06 | $81.11 | $80.03 | $80.52 | $52.70 | 921,235 |
| 2018-03-06 | $79.24 | $80.89 | $78.94 | $80.80 | $52.88 | 1,362,945 |
| 2018-03-05 | $77.33 | $78.95 | $77.07 | $78.94 | $51.66 | 1,102,406 |
| 2018-03-02 | $76.01 | $77.73 | $75.50 | $77.64 | $50.81 | 695,759 |
| 2018-03-01 | $75.75 | $77.00 | $75.42 | $76.20 | $49.87 | 1,132,924 |
| 2018-02-28 | $77.44 | $77.56 | $75.73 | $75.78 | $49.59 | 1,043,524 |
| 2018-02-27 | $78.77 | $79.10 | $77.33 | $77.42 | $50.67 | 1,100,648 |
| 2018-02-26 | $78.31 | $78.97 | $77.75 | $78.95 | $51.67 | 1,609,550 |
| 2018-02-23 | $76.95 | $78.30 | $76.22 | $78.11 | $51.12 | 924,640 |
| 2018-02-22 | $77.92 | $78.62 | $76.69 | $76.76 | $50.24 | 1,556,789 |
| 2018-02-21 | $79.05 | $79.45 | $77.91 | $77.93 | $51.00 | 1,770,971 |
| 2018-02-20 | $78.05 | $79.50 | $78.05 | $79.02 | $51.71 | 2,188,511 |
| 2018-02-16 | $76.37 | $78.67 | $76.17 | $78.50 | $51.37 | 1,617,403 |
| 2018-02-15 | $75.39 | $76.62 | $74.46 | $76.51 | $50.07 | 1,487,824 |
| 2018-02-14 | $72.00 | $74.81 | $71.57 | $74.75 | $48.92 | 1,300,725 |
| 2018-02-13 | $72.45 | $72.92 | $71.14 | $72.36 | $47.36 | 1,593,593 |
| 2018-02-12 | $71.99 | $73.30 | $71.24 | $72.82 | $47.66 | 2,236,351 |
| 2018-02-09 | $73.23 | $74.22 | $71.06 | $71.64 | $46.88 | 2,367,532 |
| 2018-02-08 | $74.20 | $74.71 | $72.93 | $72.94 | $47.74 | 2,951,668 |
| 2018-02-07 | $73.88 | $74.44 | $73.14 | $73.67 | $48.21 | 2,580,940 |
| 2018-02-06 | $72.50 | $75.36 | $72.19 | $73.90 | $48.36 | 2,733,219 |
| 2018-02-05 | $75.88 | $77.89 | $73.45 | $73.47 | $48.08 | 4,178,401 |
| 2018-02-02 | $79.80 | $79.80 | $72.42 | $74.35 | $48.66 | 6,101,109 |
| 2018-02-01 | $75.50 | $77.79 | $75.03 | $77.67 | $50.83 | 2,852,170 |
| 2018-01-31 | $75.77 | $75.93 | $74.84 | $75.67 | $49.52 | 1,734,707 |
| 2018-01-30 | $77.10 | $77.59 | $75.05 | $75.58 | $49.46 | 2,246,564 |
| 2018-01-29 | $78.02 | $78.38 | $77.34 | $77.44 | $50.68 | 1,104,809 |
| 2018-01-26 | $79.33 | $79.74 | $77.41 | $78.14 | $51.14 | 731,997 |
| 2018-01-25 | $79.72 | $80.00 | $78.28 | $78.94 | $51.66 | 682,791 |
| 2018-01-24 | $79.56 | $80.28 | $79.28 | $79.74 | $52.19 | 1,154,842 |
| 2018-01-23 | $79.69 | $80.25 | $79.17 | $79.42 | $51.98 | 532,110 |
| 2018-01-22 | $79.22 | $80.13 | $78.63 | $79.62 | $52.11 | 1,847,931 |
| 2018-01-19 | $79.54 | $80.02 | $79.01 | $79.38 | $51.95 | 835,670 |
| 2018-01-18 | $79.68 | $79.98 | $78.53 | $79.40 | $51.96 | 875,265 |
| 2018-01-17 | $80.24 | $80.63 | $79.72 | $80.04 | $52.38 | 2,160,433 |
| 2018-01-16 | $80.54 | $81.00 | $79.86 | $80.09 | $52.41 | 1,110,516 |
| 2018-01-12 | $82.09 | $82.75 | $80.59 | $80.60 | $52.75 | 1,012,162 |
| 2018-01-11 | $81.44 | $82.73 | $80.03 | $82.04 | $53.69 | 1,849,902 |
| 2018-01-10 | $79.74 | $79.74 | $78.52 | $79.00 | $51.70 | 1,912,956 |
| 2018-01-09 | $79.82 | $80.55 | $79.62 | $79.99 | $52.35 | 971,966 |
| 2018-01-08 | $79.81 | $80.03 | $78.94 | $79.78 | $52.21 | 1,182,910 |
| 2018-01-05 | $80.12 | $80.21 | $79.45 | $80.02 | $52.37 | 592,793 |
| 2018-01-04 | $79.26 | $80.51 | $78.93 | $79.98 | $52.34 | 1,082,213 |
| 2018-01-03 | $79.69 | $79.69 | $78.40 | $79.00 | $51.70 | 1,150,519 |
| 2018-01-02 | $79.46 | $79.69 | $78.27 | $79.44 | $51.99 | 1,077,131 |
| 2017-12-29 | $78.71 | $79.44 | $78.40 | $79.23 | $51.85 | 1,054,338 |
| 2017-12-28 | $77.53 | $78.57 | $76.86 | $78.48 | $51.36 | 724,676 |
| 2017-12-27 | $78.81 | $78.88 | $77.45 | $77.56 | $50.76 | 1,017,886 |
| 2017-12-26 | $78.55 | $79.07 | $78.55 | $78.68 | $51.49 | 686,721 |
| 2017-12-22 | $78.00 | $78.87 | $77.94 | $78.71 | $51.51 | 579,413 |
| 2017-12-21 | $77.50 | $77.99 | $77.11 | $77.68 | $50.84 | 1,529,524 |
| 2017-12-20 | $78.40 | $78.40 | $77.27 | $77.40 | $50.65 | 1,057,015 |
| 2017-12-19 | $79.30 | $79.55 | $77.80 | $77.85 | $50.95 | 1,179,180 |
| 2017-12-18 | $78.26 | $79.79 | $78.20 | $79.28 | $51.88 | 903,478 |
| 2017-12-15 | $77.29 | $78.64 | $77.12 | $78.07 | $51.09 | 1,801,838 |
| 2017-12-14 | $78.06 | $78.44 | $77.49 | $77.60 | $50.79 | 803,222 |
| 2017-12-13 | $78.39 | $78.75 | $78.10 | $78.21 | $51.18 | 1,059,444 |
| 2017-12-12 | $78.88 | $78.95 | $78.05 | $78.38 | $51.30 | 779,752 |
| 2017-12-11 | $76.98 | $78.86 | $76.98 | $78.71 | $51.51 | 2,567,166 |
| 2017-12-08 | $77.69 | $77.72 | $76.77 | $77.26 | $50.56 | 1,722,780 |
| 2017-12-07 | $77.90 | $78.16 | $77.34 | $77.55 | $50.75 | 1,496,784 |
| 2017-12-06 | $78.60 | $79.28 | $78.04 | $78.08 | $51.10 | 820,594 |
| 2017-12-05 | $79.76 | $79.76 | $78.53 | $78.54 | $51.40 | 1,370,582 |
| 2017-12-04 | $79.93 | $80.72 | $78.82 | $79.02 | $51.71 | 912,572 |
| 2017-12-01 | $79.44 | $79.83 | $78.73 | $79.52 | $52.04 | 941,127 |
| 2017-11-30 | $79.61 | $80.52 | $78.65 | $79.45 | $52.00 | 871,966 |
| 2017-11-29 | $79.10 | $80.29 | $78.78 | $79.54 | $52.05 | 1,261,136 |
| 2017-11-28 | $79.43 | $80.03 | $78.88 | $79.02 | $51.71 | 1,093,100 |
| 2017-11-27 | $79.32 | $79.85 | $79.00 | $79.49 | $52.02 | 1,191,066 |
| 2017-11-24 | $79.83 | $80.16 | $79.31 | $79.41 | $51.97 | 344,166 |
| 2017-11-22 | $79.76 | $79.90 | $78.78 | $79.66 | $52.13 | 1,682,254 |
| 2017-11-21 | $81.26 | $81.52 | $79.40 | $79.78 | $52.21 | 1,666,800 |
| 2017-11-20 | $80.71 | $82.53 | $80.53 | $81.38 | $53.26 | 1,563,787 |
| 2017-11-17 | $81.50 | $82.74 | $78.76 | $80.95 | $52.98 | 3,125,423 |
| 2017-11-16 | $79.80 | $82.49 | $79.47 | $82.26 | $53.84 | 2,116,452 |
| 2017-11-15 | $79.94 | $80.08 | $79.06 | $79.31 | $51.90 | 962,976 |
| 2017-11-14 | $79.81 | $80.10 | $79.27 | $79.94 | $52.32 | 1,146,519 |
| 2017-11-13 | $79.47 | $80.35 | $79.17 | $80.15 | $52.45 | 768,863 |
| 2017-11-10 | $79.34 | $79.72 | $78.82 | $79.41 | $51.97 | 1,173,439 |
| 2017-11-09 | $79.59 | $79.82 | $79.21 | $79.44 | $51.99 | 566,408 |
| 2017-11-08 | $78.87 | $80.65 | $78.87 | $79.88 | $52.28 | 1,148,476 |
| 2017-11-07 | $78.35 | $78.98 | $77.81 | $78.91 | $51.64 | 1,001,548 |
| 2017-11-06 | $78.77 | $79.01 | $77.68 | $78.26 | $51.22 | 1,021,319 |
| 2017-11-03 | $79.46 | $81.21 | $78.57 | $78.88 | $51.62 | 1,401,148 |
| 2017-11-02 | $82.52 | $82.92 | $78.76 | $79.62 | $52.11 | 2,079,635 |
| 2017-11-01 | $83.37 | $83.39 | $81.61 | $83.09 | $54.38 | 686,386 |
| 2017-10-31 | $83.00 | $83.97 | $81.90 | $82.93 | $54.27 | 1,327,190 |
| 2017-10-30 | $82.72 | $83.03 | $81.55 | $81.57 | $53.38 | 1,127,589 |
| 2017-10-27 | $82.52 | $83.03 | $81.72 | $82.66 | $54.10 | 788,191 |
| 2017-10-26 | $83.37 | $83.53 | $82.26 | $82.52 | $54.01 | 1,109,237 |
| 2017-10-25 | $84.05 | $84.62 | $82.22 | $83.47 | $54.63 | 1,434,070 |
| 2017-10-24 | $83.73 | $84.08 | $83.05 | $83.74 | $54.80 | 978,667 |
| 2017-10-23 | $84.06 | $84.70 | $83.24 | $83.72 | $54.79 | 946,253 |
| 2017-10-20 | $84.82 | $84.95 | $83.75 | $83.84 | $54.87 | 1,238,572 |
| 2017-10-19 | $84.92 | $85.32 | $84.07 | $84.61 | $55.37 | 838,309 |
| 2017-10-18 | $86.25 | $86.45 | $85.33 | $85.45 | $55.92 | 688,402 |
| 2017-10-17 | $86.97 | $87.32 | $86.10 | $86.30 | $56.48 | 553,287 |
| 2017-10-16 | $86.92 | $87.67 | $86.50 | $87.03 | $56.96 | 1,142,655 |
| 2017-10-13 | $87.30 | $87.63 | $86.80 | $86.89 | $56.87 | 499,924 |
| 2017-10-12 | $86.91 | $87.58 | $86.83 | $87.12 | $57.02 | 820,827 |
| 2017-10-11 | $86.57 | $86.97 | $86.17 | $86.89 | $56.87 | 543,208 |
| 2017-10-10 | $86.82 | $87.23 | $85.97 | $86.50 | $56.61 | 642,485 |
| 2017-10-09 | $86.90 | $87.13 | $86.37 | $86.45 | $56.58 | 552,112 |
| 2017-10-06 | $86.94 | $87.06 | $86.28 | $86.88 | $56.86 | 538,946 |
| 2017-10-05 | $87.34 | $88.00 | $86.82 | $87.05 | $56.97 | 835,571 |
| 2017-10-04 | $86.88 | $87.73 | $86.03 | $87.18 | $57.05 | 1,122,665 |
| 2017-10-03 | $88.52 | $88.93 | $86.70 | $86.91 | $56.88 | 1,105,639 |
| 2017-10-02 | $88.50 | $88.89 | $87.97 | $88.35 | $57.82 | 1,392,321 |
| 2017-09-29 | $87.50 | $88.58 | $86.90 | $88.27 | $57.77 | 1,351,282 |
| 2017-09-28 | $86.96 | $87.23 | $86.55 | $87.04 | $56.96 | 1,398,803 |
| 2017-09-27 | $86.54 | $87.16 | $85.77 | $86.74 | $56.77 | 845,566 |
| 2017-09-26 | $85.85 | $86.55 | $85.11 | $86.39 | $56.54 | 1,269,204 |
| 2017-09-25 | $86.15 | $86.48 | $85.12 | $85.65 | $56.05 | 1,117,004 |
| 2017-09-22 | $87.01 | $87.25 | $86.05 | $86.15 | $56.38 | 1,908,620 |
| 2017-09-21 | $87.21 | $87.61 | $86.30 | $86.97 | $56.92 | 768,805 |
| 2017-09-20 | $87.83 | $88.00 | $85.64 | $87.36 | $57.17 | 2,372,721 |
| 2017-09-19 | $86.27 | $86.95 | $85.28 | $86.36 | $56.52 | 3,135,148 |
| 2017-09-18 | $85.02 | $85.85 | $84.63 | $85.84 | $56.18 | 706,197 |
| 2017-09-15 | $84.47 | $84.98 | $84.35 | $84.80 | $55.50 | 817,194 |
| 2017-09-14 | $84.64 | $84.80 | $84.12 | $84.55 | $55.33 | 1,188,368 |
| 2017-09-13 | $85.55 | $85.67 | $84.52 | $84.65 | $55.40 | 808,154 |
| 2017-09-12 | $85.08 | $85.93 | $84.73 | $85.55 | $55.99 | 867,781 |
| 2017-09-11 | $84.24 | $85.26 | $84.24 | $84.93 | $55.58 | 1,924,441 |
| 2017-09-08 | $83.78 | $84.03 | $82.98 | $83.78 | $54.83 | 732,595 |
| 2017-09-07 | $85.41 | $85.58 | $83.66 | $83.89 | $54.90 | 1,378,968 |
| 2017-09-06 | $86.10 | $86.10 | $84.84 | $85.25 | $55.79 | 1,011,233 |
| 2017-09-05 | $86.20 | $86.42 | $85.25 | $85.77 | $56.13 | 565,994 |
| 2017-09-01 | $85.64 | $86.50 | $85.26 | $86.15 | $56.38 | 886,137 |
| 2017-08-31 | $83.22 | $85.16 | $82.82 | $85.13 | $55.71 | 1,173,850 |
| 2017-08-30 | $82.36 | $83.41 | $82.07 | $83.40 | $54.58 | 873,467 |
| 2017-08-29 | $82.10 | $82.53 | $81.70 | $82.40 | $53.93 | 743,501 |
| 2017-08-28 | $83.03 | $83.21 | $81.28 | $82.10 | $53.73 | 1,597,388 |
| 2017-08-25 | $83.64 | $84.02 | $82.85 | $82.85 | $54.22 | 1,306,675 |
| 2017-08-24 | $84.95 | $85.14 | $83.16 | $83.16 | $54.42 | 971,531 |
| 2017-08-23 | $85.31 | $85.61 | $84.85 | $85.01 | $55.63 | 756,633 |
| 2017-08-22 | $85.45 | $85.73 | $84.59 | $85.24 | $55.79 | 2,065,952 |
| 2017-08-21 | $85.37 | $86.16 | $85.24 | $85.47 | $55.94 | 656,557 |
| 2017-08-18 | $85.21 | $85.77 | $84.75 | $85.37 | $55.87 | 622,826 |
| 2017-08-17 | $85.84 | $87.02 | $85.25 | $85.29 | $55.82 | 1,161,539 |
| 2017-08-16 | $86.23 | $87.38 | $86.14 | $86.20 | $56.41 | 1,086,507 |
| 2017-08-15 | $85.99 | $86.79 | $85.57 | $86.02 | $56.30 | 821,283 |
| 2017-08-14 | $84.58 | $86.04 | $84.50 | $85.98 | $56.27 | 1,348,114 |
| 2017-08-11 | $84.08 | $85.25 | $83.50 | $84.46 | $55.27 | 1,082,734 |
| 2017-08-10 | $84.82 | $85.61 | $84.41 | $84.58 | $55.35 | 1,053,016 |
| 2017-08-09 | $84.90 | $85.32 | $84.35 | $85.24 | $55.79 | 1,102,872 |
| 2017-08-08 | $85.99 | $86.73 | $85.10 | $85.25 | $55.79 | 1,332,189 |
| 2017-08-07 | $86.42 | $87.97 | $85.71 | $86.37 | $56.52 | 2,005,582 |
| 2017-08-04 | $85.85 | $87.12 | $84.09 | $86.13 | $56.37 | 1,978,315 |
| 2017-08-03 | $83.77 | $84.48 | $83.21 | $83.72 | $54.79 | 2,480,170 |
| 2017-08-02 | $83.02 | $84.25 | $82.12 | $83.75 | $54.81 | 1,128,452 |
| 2017-08-01 | $83.81 | $84.46 | $82.75 | $83.06 | $54.36 | 1,052,251 |
| 2017-07-31 | $83.81 | $83.81 | $82.71 | $83.20 | $54.45 | 1,062,181 |
| 2017-07-28 | $83.38 | $83.76 | $83.11 | $83.67 | $54.76 | 737,104 |
| 2017-07-27 | $83.39 | $83.74 | $82.83 | $83.47 | $54.63 | 672,274 |
| 2017-07-26 | $83.38 | $83.92 | $83.25 | $83.40 | $54.58 | 1,103,990 |
| 2017-07-25 | $82.40 | $83.45 | $81.89 | $83.40 | $54.58 | 1,039,701 |
| 2017-07-24 | $82.09 | $82.45 | $81.72 | $82.12 | $53.74 | 1,095,276 |
| 2017-07-21 | $81.99 | $82.16 | $81.53 | $82.08 | $53.72 | 661,911 |
| 2017-07-20 | $81.98 | $82.18 | $81.54 | $81.94 | $53.63 | 544,116 |
| 2017-07-19 | $81.55 | $81.99 | $80.81 | $81.80 | $53.53 | 808,379 |
| 2017-07-18 | $81.57 | $81.99 | $81.17 | $81.48 | $53.32 | 691,300 |
| 2017-07-17 | $80.63 | $82.43 | $80.33 | $81.61 | $53.41 | 1,755,447 |
| 2017-07-14 | $80.10 | $80.78 | $79.74 | $80.26 | $52.53 | 977,840 |
| 2017-07-13 | $78.85 | $80.34 | $77.99 | $79.98 | $52.34 | 1,083,931 |
| 2017-07-12 | $77.82 | $79.03 | $77.80 | $78.76 | $51.54 | 1,019,843 |
| 2017-07-11 | $76.83 | $77.93 | $76.26 | $77.42 | $50.67 | 1,341,270 |
| 2017-07-10 | $77.86 | $78.57 | $76.54 | $76.73 | $50.22 | 1,528,337 |
| 2017-07-07 | $77.38 | $77.84 | $76.52 | $77.39 | $50.65 | 1,415,585 |
| 2017-07-06 | $77.08 | $77.67 | $76.75 | $77.09 | $50.45 | 1,516,634 |
| 2017-07-05 | $77.18 | $77.42 | $76.12 | $76.66 | $50.17 | 1,333,352 |
| 2017-07-03 | $77.64 | $78.19 | $77.36 | $77.37 | $50.63 | 412,249 |
| 2017-06-30 | $77.03 | $78.67 | $77.03 | $77.65 | $50.82 | 1,275,795 |
| 2017-06-29 | $77.01 | $77.30 | $76.16 | $76.71 | $50.20 | 983,237 |
| 2017-06-28 | $76.74 | $77.51 | $75.76 | $77.01 | $50.40 | 1,153,042 |
| 2017-06-27 | $77.71 | $78.12 | $76.33 | $76.35 | $49.97 | 1,224,997 |
| 2017-06-26 | $77.77 | $78.63 | $77.64 | $77.95 | $51.01 | 1,046,079 |
| 2017-06-23 | $76.44 | $77.76 | $75.91 | $77.60 | $50.79 | 4,350,087 |
| 2017-06-22 | $76.43 | $76.73 | $76.12 | $76.24 | $49.90 | 1,445,188 |
| 2017-06-21 | $76.79 | $77.03 | $76.05 | $76.49 | $50.06 | 1,328,088 |
| 2017-06-20 | $77.93 | $77.95 | $76.12 | $76.71 | $50.20 | 3,764,279 |
| 2017-06-19 | $79.55 | $79.55 | $77.05 | $77.77 | $50.90 | 2,903,325 |
| 2017-06-16 | $82.38 | $83.02 | $78.78 | $79.21 | $51.84 | 3,673,440 |
| 2017-06-15 | $83.97 | $84.47 | $82.82 | $82.88 | $54.24 | 865,139 |
| 2017-06-14 | $84.79 | $85.45 | $83.89 | $84.17 | $55.09 | 795,389 |
| 2017-06-13 | $83.90 | $84.99 | $83.50 | $84.65 | $55.40 | 913,102 |
| 2017-06-12 | $83.66 | $85.10 | $83.26 | $83.97 | $54.95 | 1,416,125 |
| 2017-06-09 | $83.70 | $84.86 | $83.37 | $83.67 | $54.76 | 1,160,046 |
| 2017-06-08 | $83.23 | $85.34 | $83.06 | $83.92 | $54.92 | 1,361,782 |
| 2017-06-07 | $82.18 | $83.00 | $82.10 | $82.78 | $54.18 | 913,575 |
| 2017-06-06 | $80.32 | $82.10 | $80.29 | $82.01 | $53.67 | 1,079,640 |
| 2017-06-05 | $80.93 | $81.23 | $80.52 | $80.79 | $52.87 | 959,119 |
| 2017-06-02 | $81.72 | $82.10 | $80.54 | $80.79 | $52.87 | 1,024,151 |
| 2017-06-01 | $80.92 | $82.57 | $80.47 | $81.71 | $53.48 | 1,843,402 |
| 2017-05-31 | $79.92 | $80.61 | $78.91 | $80.34 | $52.58 | 1,571,910 |
| 2017-05-30 | $81.46 | $81.46 | $79.78 | $79.96 | $52.33 | 1,098,098 |
| 2017-05-26 | $82.20 | $82.26 | $81.08 | $81.42 | $53.29 | 818,415 |
| 2017-05-25 | $82.08 | $82.29 | $81.39 | $81.79 | $53.53 | 775,874 |
| 2017-05-24 | $82.21 | $82.28 | $81.48 | $81.88 | $53.59 | 827,722 |
| 2017-05-23 | $82.82 | $83.05 | $82.04 | $82.12 | $53.74 | 701,614 |
| 2017-05-22 | $81.94 | $82.89 | $81.71 | $82.65 | $54.09 | 824,258 |
| 2017-05-19 | $81.33 | $82.13 | $80.94 | $81.71 | $53.48 | 945,376 |
| 2017-05-18 | $81.33 | $82.43 | $80.76 | $81.05 | $53.04 | 1,817,464 |
| 2017-05-17 | $80.98 | $81.87 | $80.14 | $81.61 | $53.41 | 1,179,285 |
| 2017-05-16 | $81.58 | $82.93 | $81.00 | $81.13 | $53.10 | 1,893,720 |
| 2017-05-15 | $81.19 | $82.78 | $80.80 | $81.45 | $53.30 | 1,521,110 |
| 2017-05-12 | $80.61 | $81.22 | $80.31 | $80.77 | $52.86 | 1,358,688 |
| 2017-05-11 | $80.37 | $81.36 | $79.50 | $80.75 | $52.85 | 2,509,290 |
| 2017-05-10 | $78.01 | $81.01 | $77.63 | $80.48 | $52.67 | 2,815,495 |
| 2017-05-09 | $79.03 | $83.07 | $77.94 | $78.12 | $51.13 | 4,608,571 |
| 2017-05-08 | $81.24 | $82.73 | $80.78 | $82.64 | $54.08 | 1,625,150 |
| 2017-05-05 | $81.78 | $81.87 | $80.60 | $81.22 | $53.15 | 1,002,230 |
| 2017-05-04 | $82.31 | $82.60 | $81.18 | $81.57 | $53.38 | 1,140,862 |
| 2017-05-03 | $82.40 | $83.24 | $81.77 | $82.18 | $53.78 | 824,849 |
| 2017-05-02 | $82.96 | $83.22 | $81.90 | $82.66 | $54.10 | 1,369,153 |
| 2017-05-01 | $84.45 | $84.54 | $83.13 | $83.16 | $54.42 | 745,790 |
| 2017-04-28 | $84.55 | $84.63 | $83.40 | $84.19 | $55.10 | 768,276 |
| 2017-04-27 | $85.03 | $85.35 | $84.11 | $84.15 | $55.07 | 696,327 |
| 2017-04-26 | $84.71 | $85.11 | $83.84 | $84.84 | $55.52 | 861,926 |
| 2017-04-25 | $84.55 | $84.79 | $84.06 | $84.48 | $55.29 | 712,041 |
| 2017-04-24 | $86.07 | $86.07 | $84.04 | $84.06 | $55.01 | 1,660,734 |
| 2017-04-21 | $85.08 | $85.43 | $84.20 | $84.93 | $55.58 | 1,793,679 |
| 2017-04-20 | $86.01 | $86.01 | $85.13 | $85.40 | $55.89 | 786,773 |
| 2017-04-19 | $85.17 | $86.21 | $84.71 | $85.76 | $56.13 | 2,105,480 |
| 2017-04-18 | $88.40 | $88.54 | $82.72 | $84.51 | $55.31 | 4,162,687 |
| 2017-04-17 | $87.29 | $89.04 | $86.60 | $87.86 | $57.50 | 1,387,648 |
| 2017-04-13 | $88.13 | $88.56 | $87.08 | $87.10 | $57.00 | 804,689 |
| 2017-04-12 | $88.63 | $88.63 | $87.34 | $88.26 | $57.76 | 512,970 |
| 2017-04-11 | $88.26 | $88.70 | $87.59 | $88.31 | $57.79 | 1,231,898 |
| 2017-04-10 | $87.50 | $88.93 | $87.44 | $88.41 | $57.86 | 793,167 |
| 2017-04-07 | $86.77 | $87.76 | $86.70 | $87.54 | $57.29 | 610,521 |
| 2017-04-06 | $86.97 | $87.37 | $86.37 | $87.06 | $56.98 | 343,598 |
| 2017-04-05 | $86.91 | $87.53 | $86.47 | $87.02 | $56.95 | 720,959 |
| 2017-04-04 | $87.33 | $87.41 | $86.19 | $86.90 | $56.87 | 780,149 |
| 2017-04-03 | $87.47 | $88.47 | $87.07 | $87.41 | $57.21 | 1,020,205 |
| 2017-03-31 | $87.42 | $88.43 | $87.42 | $87.52 | $57.28 | 799,394 |
| 2017-03-30 | $87.62 | $87.95 | $86.91 | $87.27 | $57.11 | 670,310 |
| 2017-03-29 | $87.42 | $88.22 | $87.18 | $87.76 | $57.43 | 1,265,310 |
| 2017-03-28 | $83.26 | $87.63 | $83.24 | $87.54 | $57.29 | 2,302,743 |
| 2017-03-27 | $83.95 | $84.09 | $82.91 | $83.23 | $54.47 | 826,725 |
| 2017-03-24 | $84.91 | $84.94 | $83.96 | $84.46 | $55.27 | 1,609,564 |
| 2017-03-23 | $85.04 | $85.46 | $84.40 | $84.45 | $55.27 | 888,648 |
| 2017-03-22 | $85.48 | $85.87 | $84.80 | $85.10 | $55.69 | 717,124 |
| 2017-03-21 | $85.59 | $85.92 | $85.13 | $85.45 | $55.92 | 877,693 |
| 2017-03-20 | $85.16 | $85.89 | $84.81 | $85.72 | $56.10 | 807,500 |
| 2017-03-17 | $84.52 | $86.04 | $84.52 | $85.45 | $55.92 | 1,310,721 |
| 2017-03-16 | $84.67 | $84.73 | $84.02 | $84.58 | $55.35 | 1,334,542 |
| 2017-03-15 | $83.20 | $84.95 | $83.20 | $84.66 | $55.41 | 1,657,057 |
| 2017-03-14 | $83.61 | $83.61 | $82.56 | $83.08 | $54.37 | 376,804 |
| 2017-03-13 | $84.02 | $84.29 | $83.56 | $83.60 | $54.71 | 1,521,334 |
| 2017-03-10 | $83.65 | $84.45 | $83.57 | $84.08 | $55.03 | 960,079 |
| 2017-03-09 | $83.37 | $86.15 | $83.16 | $84.03 | $54.99 | 1,463,490 |
| 2017-03-08 | $82.90 | $84.37 | $82.69 | $83.54 | $54.67 | 993,734 |
| 2017-03-07 | $83.61 | $83.64 | $82.57 | $82.91 | $54.26 | 792,541 |
| 2017-03-06 | $84.17 | $84.17 | $83.20 | $83.66 | $54.75 | 857,588 |
| 2017-03-03 | $83.81 | $85.11 | $83.06 | $84.86 | $55.54 | 1,511,318 |
| 2017-03-02 | $84.06 | $84.33 | $83.58 | $83.93 | $54.93 | 717,347 |
| 2017-03-01 | $82.83 | $85.38 | $82.57 | $84.40 | $55.24 | 1,566,491 |
| 2017-02-28 | $82.44 | $82.52 | $81.86 | $81.87 | $53.58 | 1,238,796 |
| 2017-02-27 | $82.54 | $82.54 | $81.76 | $82.21 | $53.80 | 861,877 |
| 2017-02-24 | $82.48 | $83.34 | $82.29 | $82.59 | $54.05 | 696,797 |
| 2017-02-23 | $82.96 | $83.59 | $82.54 | $83.04 | $54.35 | 764,080 |
| 2017-02-22 | $83.70 | $84.58 | $82.74 | $82.84 | $54.21 | 652,420 |
| 2017-02-21 | $83.20 | $84.55 | $83.20 | $83.75 | $54.81 | 754,434 |
| 2017-02-17 | $83.16 | $83.53 | $82.63 | $83.35 | $54.55 | 779,802 |
| 2017-02-16 | $84.54 | $85.25 | $83.55 | $83.74 | $54.80 | 1,910,317 |
| 2017-02-15 | $84.40 | $84.92 | $84.25 | $84.82 | $55.51 | 1,131,943 |
| 2017-02-14 | $84.78 | $84.81 | $84.09 | $84.51 | $55.31 | 790,180 |
| 2017-02-13 | $86.02 | $86.09 | $84.98 | $85.00 | $55.63 | 546,891 |
| 2017-02-10 | $86.52 | $86.97 | $85.33 | $85.50 | $55.96 | 892,703 |
| 2017-02-09 | $85.60 | $87.13 | $85.39 | $86.78 | $56.79 | 861,804 |
| 2017-02-08 | $84.61 | $85.22 | $83.87 | $85.14 | $55.72 | 926,857 |
| 2017-02-07 | $84.64 | $85.73 | $84.36 | $84.73 | $55.45 | 1,566,258 |
| 2017-02-06 | $85.75 | $85.89 | $83.86 | $84.31 | $55.18 | 1,658,537 |
| 2017-02-03 | $85.06 | $85.77 | $82.26 | $85.37 | $55.87 | 2,730,907 |
| 2017-02-02 | $84.02 | $84.65 | $83.29 | $83.96 | $54.95 | 1,176,772 |
| 2017-02-01 | $83.47 | $83.96 | $82.61 | $83.73 | $54.80 | 1,236,086 |
| 2017-01-31 | $83.60 | $83.85 | $82.56 | $83.68 | $54.76 | 957,779 |
| 2017-01-30 | $82.50 | $83.53 | $82.08 | $83.44 | $54.61 | 954,724 |
| 2017-01-27 | $82.80 | $83.29 | $82.46 | $82.81 | $54.20 | 704,325 |
| 2017-01-26 | $82.93 | $83.17 | $82.17 | $82.64 | $54.08 | 1,089,483 |
| 2017-01-25 | $84.36 | $84.36 | $82.89 | $83.23 | $54.47 | 944,290 |
| 2017-01-24 | $83.80 | $84.43 | $83.59 | $83.85 | $54.88 | 1,001,394 |
| 2017-01-23 | $85.02 | $85.35 | $83.64 | $84.00 | $54.97 | 776,535 |
| 2017-01-20 | $85.02 | $85.44 | $84.53 | $84.99 | $55.62 | 576,821 |
| 2017-01-19 | $84.62 | $85.44 | $84.62 | $84.83 | $55.52 | 552,715 |
| 2017-01-18 | $83.62 | $85.09 | $83.62 | $84.92 | $55.58 | 1,091,850 |
| 2017-01-17 | $83.62 | $83.91 | $83.10 | $83.80 | $54.84 | 810,691 |
| 2017-01-13 | $84.09 | $84.46 | $82.94 | $83.72 | $54.79 | 742,447 |
| 2017-01-12 | $81.82 | $83.96 | $81.54 | $83.68 | $54.76 | 3,556,693 |
| 2017-01-11 | $82.62 | $83.00 | $81.94 | $82.10 | $53.73 | 1,243,651 |
| 2017-01-10 | $83.58 | $83.58 | $82.58 | $82.90 | $54.25 | 1,077,988 |
| 2017-01-09 | $83.35 | $83.75 | $82.59 | $83.64 | $54.74 | 1,147,884 |
| 2017-01-06 | $83.31 | $84.05 | $82.58 | $83.31 | $54.52 | 1,175,534 |
| 2017-01-05 | $83.17 | $83.74 | $82.55 | $83.51 | $54.65 | 1,082,213 |
| 2017-01-04 | $82.23 | $83.65 | $81.94 | $82.98 | $54.31 | 2,254,696 |
| 2017-01-03 | $80.48 | $82.05 | $80.29 | $81.95 | $53.63 | 1,322,623 |
| 2016-12-30 | $80.86 | $80.94 | $79.87 | $80.39 | $52.61 | 674,350 |
| 2016-12-29 | $80.28 | $80.63 | $79.95 | $80.58 | $52.74 | 581,677 |
| 2016-12-28 | $80.50 | $80.51 | $79.89 | $80.19 | $52.48 | 929,347 |
| 2016-12-27 | $80.20 | $80.48 | $79.55 | $80.28 | $52.54 | 480,297 |
| 2016-12-23 | $79.13 | $80.25 | $79.12 | $80.11 | $52.43 | 1,097,244 |
| 2016-12-22 | $78.90 | $79.32 | $78.34 | $78.83 | $51.59 | 955,993 |
| 2016-12-21 | $78.31 | $79.05 | $78.26 | $78.90 | $51.64 | 1,139,528 |
| 2016-12-20 | $77.87 | $78.27 | $77.28 | $78.14 | $51.14 | 1,558,382 |
| 2016-12-19 | $77.98 | $78.99 | $77.49 | $78.23 | $51.20 | 1,213,283 |
| 2016-12-16 | $77.37 | $78.47 | $77.09 | $77.71 | $50.86 | 1,893,434 |
| 2016-12-15 | $76.93 | $77.44 | $76.01 | $77.42 | $50.67 | 1,421,293 |
| 2016-12-14 | $77.53 | $78.05 | $76.50 | $76.73 | $50.22 | 1,255,386 |
| 2016-12-13 | $78.88 | $79.71 | $77.00 | $77.43 | $50.67 | 2,021,187 |
| 2016-12-12 | $78.66 | $79.03 | $78.32 | $78.65 | $51.47 | 1,200,586 |
| 2016-12-09 | $78.89 | $79.34 | $78.05 | $78.75 | $51.54 | 1,270,874 |
| 2016-12-08 | $77.51 | $78.96 | $77.42 | $78.65 | $51.47 | 1,023,844 |
| 2016-12-07 | $76.62 | $77.83 | $76.04 | $77.69 | $50.84 | 959,023 |
| 2016-12-06 | $77.88 | $78.21 | $75.51 | $76.50 | $50.07 | 2,287,611 |
| 2016-12-05 | $75.63 | $77.88 | $75.42 | $77.80 | $50.92 | 2,107,032 |
| 2016-12-02 | $75.07 | $76.16 | $74.99 | $75.63 | $49.50 | 1,816,446 |
| 2016-12-01 | $76.70 | $76.70 | $74.97 | $75.07 | $49.13 | 2,583,462 |
| 2016-11-30 | $77.79 | $78.33 | $76.27 | $76.33 | $49.95 | 2,240,488 |
| 2016-11-29 | $76.62 | $78.12 | $76.00 | $77.89 | $50.98 | 2,189,987 |
| 2016-11-28 | $75.25 | $77.08 | $74.56 | $76.78 | $50.25 | 2,389,324 |
| 2016-11-25 | $75.18 | $76.58 | $75.01 | $75.57 | $49.46 | 867,699 |
| 2016-11-23 | $74.28 | $74.76 | $73.64 | $74.22 | $48.57 | 1,240,783 |
| 2016-11-22 | $73.90 | $75.62 | $73.62 | $74.64 | $48.85 | 1,950,232 |
| 2016-11-21 | $72.12 | $77.47 | $71.82 | $73.93 | $48.38 | 3,365,206 |
| 2016-11-18 | $74.92 | $77.47 | $69.10 | $72.34 | $47.34 | 6,480,553 |
| 2016-11-17 | $72.93 | $74.83 | $71.82 | $74.75 | $48.92 | 2,473,789 |
| 2016-11-16 | $70.68 | $72.96 | $70.18 | $72.83 | $47.66 | 2,919,864 |
| 2016-11-15 | $71.31 | $71.97 | $69.95 | $70.68 | $46.26 | 2,249,047 |
| 2016-11-14 | $71.93 | $72.37 | $71.16 | $71.32 | $46.68 | 2,079,568 |
| 2016-11-11 | $70.72 | $73.03 | $70.50 | $72.14 | $47.21 | 1,907,119 |
| 2016-11-10 | $74.82 | $74.82 | $68.76 | $71.01 | $46.47 | 4,348,981 |
| 2016-11-09 | $74.33 | $75.23 | $73.38 | $74.97 | $49.06 | 1,038,694 |
| 2016-11-08 | $74.53 | $75.38 | $74.51 | $74.80 | $48.95 | 1,386,270 |
| 2016-11-07 | $75.14 | $75.84 | $74.40 | $74.67 | $48.87 | 866,366 |
| 2016-11-04 | $73.78 | $74.93 | $73.63 | $74.08 | $48.48 | 996,124 |
| 2016-11-03 | $76.32 | $76.62 | $73.31 | $73.85 | $48.33 | 1,533,164 |
| 2016-11-02 | $76.28 | $76.88 | $75.54 | $76.42 | $50.01 | 940,297 |
| 2016-11-01 | $76.50 | $76.52 | $75.55 | $76.21 | $49.88 | 990,058 |
| 2016-10-31 | $76.98 | $77.13 | $76.00 | $76.23 | $49.89 | 924,956 |
| 2016-10-28 | $75.91 | $78.11 | $75.72 | $76.73 | $50.22 | 1,089,436 |
| 2016-10-27 | $78.28 | $78.47 | $75.96 | $76.04 | $49.76 | 1,161,215 |
| 2016-10-26 | $78.61 | $79.13 | $77.89 | $77.97 | $51.03 | 950,211 |
| 2016-10-25 | $79.59 | $79.90 | $78.54 | $79.04 | $51.73 | 556,089 |
| 2016-10-24 | $80.53 | $80.53 | $79.13 | $79.60 | $52.09 | 778,633 |
| 2016-10-21 | $79.61 | $79.77 | $78.73 | $79.69 | $52.15 | 530,851 |
| 2016-10-20 | $80.41 | $80.85 | $79.76 | $79.92 | $52.30 | 586,038 |
| 2016-10-19 | $81.52 | $81.85 | $80.33 | $80.44 | $52.64 | 803,665 |
| 2016-10-18 | $80.08 | $81.68 | $80.08 | $81.36 | $53.25 | 826,530 |
| 2016-10-17 | $79.62 | $79.75 | $78.18 | $79.68 | $52.15 | 924,392 |
| 2016-10-14 | $79.33 | $80.52 | $79.24 | $79.30 | $51.90 | 859,208 |
| 2016-10-13 | $79.38 | $79.38 | $78.20 | $79.08 | $51.75 | 866,900 |
| 2016-10-12 | $79.19 | $79.85 | $78.66 | $79.67 | $52.14 | 1,132,645 |
| 2016-10-11 | $81.16 | $81.22 | $77.97 | $78.86 | $51.61 | 1,969,113 |
| 2016-10-10 | $80.17 | $82.07 | $80.17 | $81.68 | $53.46 | 974,517 |
| 2016-10-07 | $79.93 | $80.21 | $79.27 | $79.96 | $52.33 | 905,665 |
| 2016-10-06 | $80.07 | $80.40 | $79.42 | $79.85 | $52.26 | 994,040 |
| 2016-10-05 | $77.74 | $80.35 | $77.69 | $80.10 | $52.42 | 3,270,219 |
| 2016-10-04 | $77.50 | $77.83 | $77.17 | $77.53 | $50.74 | 1,569,697 |
| 2016-10-03 | $77.35 | $77.52 | $76.34 | $77.38 | $50.64 | 1,343,741 |
| 2016-09-30 | $77.40 | $77.97 | $76.86 | $77.17 | $50.50 | 1,757,837 |
| 2016-09-29 | $79.00 | $79.00 | $76.83 | $76.98 | $50.38 | 1,674,067 |
| 2016-09-28 | $78.48 | $79.03 | $77.39 | $78.98 | $51.69 | 1,330,183 |
| 2016-09-27 | $77.68 | $78.83 | $77.34 | $78.76 | $51.54 | 1,454,017 |
| 2016-09-26 | $77.77 | $78.18 | $77.19 | $77.27 | $50.57 | 987,173 |
| 2016-09-23 | $78.91 | $79.23 | $77.74 | $78.34 | $51.27 | 675,062 |
| 2016-09-22 | $78.54 | $79.93 | $78.21 | $79.24 | $51.86 | 1,123,338 |
| 2016-09-21 | $77.52 | $78.05 | $75.52 | $77.97 | $51.03 | 2,263,362 |
| 2016-09-20 | $79.88 | $80.00 | $78.42 | $78.42 | $51.32 | 1,070,364 |
| 2016-09-19 | $80.58 | $80.96 | $79.43 | $79.50 | $52.03 | 848,993 |
| 2016-09-16 | $80.08 | $80.99 | $80.03 | $80.75 | $52.85 | 1,184,954 |
| 2016-09-15 | $80.53 | $80.60 | $78.92 | $80.23 | $52.51 | 1,466,857 |
| 2016-09-14 | $81.23 | $81.55 | $80.64 | $81.16 | $53.12 | 726,722 |
| 2016-09-13 | $81.52 | $81.64 | $80.62 | $81.06 | $53.05 | 591,374 |
| 2016-09-12 | $81.63 | $82.58 | $81.20 | $82.05 | $53.70 | 1,150,396 |
| 2016-09-09 | $84.52 | $84.60 | $81.60 | $81.60 | $53.40 | 890,166 |
| 2016-09-08 | $85.00 | $85.48 | $84.79 | $84.82 | $55.51 | 908,732 |
| 2016-09-07 | $84.93 | $85.16 | $84.04 | $85.13 | $55.71 | 673,163 |
| 2016-09-06 | $86.00 | $86.16 | $84.79 | $85.28 | $55.81 | 560,169 |
| 2016-09-02 | $85.68 | $86.96 | $85.20 | $86.10 | $56.35 | 1,023,000 |
| 2016-09-01 | $84.78 | $85.19 | $84.30 | $85.04 | $55.65 | 695,435 |
| 2016-08-31 | $84.80 | $85.00 | $84.05 | $84.78 | $55.48 | 516,726 |
| 2016-08-30 | $86.20 | $86.36 | $84.63 | $84.88 | $55.55 | 558,742 |
| 2016-08-29 | $85.30 | $86.50 | $84.83 | $86.48 | $56.60 | 747,827 |
| 2016-08-26 | $85.24 | $85.86 | $84.35 | $84.95 | $55.60 | 779,405 |
| 2016-08-25 | $85.54 | $86.63 | $85.02 | $85.14 | $55.72 | 1,286,572 |
| 2016-08-24 | $85.54 | $85.92 | $85.30 | $85.80 | $56.15 | 1,137,556 |
| 2016-08-23 | $85.44 | $86.14 | $85.22 | $85.68 | $56.07 | 809,187 |
| 2016-08-22 | $84.26 | $85.67 | $84.26 | $85.45 | $55.92 | 801,787 |
| 2016-08-19 | $84.18 | $84.91 | $83.99 | $84.89 | $55.56 | 705,932 |
| 2016-08-18 | $82.99 | $84.81 | $82.99 | $84.73 | $55.45 | 1,079,600 |
| 2016-08-17 | $82.50 | $83.34 | $81.43 | $83.05 | $54.35 | 1,121,798 |
| 2016-08-16 | $82.54 | $82.68 | $81.44 | $82.46 | $53.97 | 1,014,529 |
| 2016-08-15 | $82.85 | $82.96 | $82.40 | $82.87 | $54.23 | 824,383 |
| 2016-08-12 | $82.84 | $83.20 | $82.11 | $82.40 | $53.93 | 989,297 |
| 2016-08-11 | $84.06 | $84.06 | $82.78 | $82.80 | $54.19 | 732,275 |
| 2016-08-10 | $83.50 | $84.29 | $83.42 | $83.66 | $54.75 | 805,624 |
| 2016-08-09 | $82.44 | $84.27 | $82.34 | $83.52 | $54.66 | 1,217,930 |
| 2016-08-08 | $84.61 | $84.86 | $82.29 | $82.44 | $53.95 | 1,446,137 |
| 2016-08-05 | $84.99 | $84.99 | $82.27 | $84.27 | $55.15 | 1,894,241 |
| 2016-08-04 | $85.86 | $86.01 | $84.84 | $85.72 | $56.10 | 1,199,075 |
| 2016-08-03 | $84.98 | $85.53 | $84.20 | $85.51 | $55.96 | 858,114 |
| 2016-08-02 | $86.61 | $86.61 | $85.05 | $85.17 | $55.74 | 805,518 |
| 2016-08-01 | $86.67 | $86.88 | $85.98 | $86.61 | $56.68 | 821,041 |
| 2016-07-29 | $86.11 | $86.94 | $85.39 | $86.67 | $56.72 | 814,052 |
| 2016-07-28 | $84.80 | $86.06 | $84.64 | $85.88 | $56.20 | 1,130,969 |
| 2016-07-27 | $86.16 | $86.22 | $84.62 | $85.13 | $55.71 | 860,033 |
| 2016-07-26 | $86.23 | $87.30 | $85.79 | $86.21 | $56.42 | 1,319,565 |
| 2016-07-25 | $88.48 | $89.00 | $85.92 | $86.10 | $56.35 | 1,853,242 |
| 2016-07-22 | $86.82 | $87.59 | $86.41 | $87.35 | $57.17 | 887,555 |
| 2016-07-21 | $87.52 | $87.53 | $86.30 | $86.61 | $56.68 | 1,093,945 |
| 2016-07-20 | $87.85 | $88.15 | $87.20 | $87.75 | $57.43 | 606,923 |
| 2016-07-19 | $87.80 | $87.84 | $87.05 | $87.83 | $57.48 | 713,360 |
| 2016-07-18 | $87.51 | $88.11 | $87.13 | $87.85 | $57.49 | 1,262,480 |
| 2016-07-15 | $86.83 | $87.56 | $86.61 | $87.43 | $57.22 | 1,666,759 |
| 2016-07-14 | $87.00 | $87.15 | $86.50 | $86.73 | $56.76 | 713,519 |
| 2016-07-13 | $84.75 | $87.19 | $84.75 | $86.98 | $56.92 | 1,226,893 |
| 2016-07-12 | $86.95 | $87.43 | $85.82 | $86.39 | $56.54 | 1,285,324 |
| 2016-07-11 | $87.76 | $87.76 | $86.75 | $87.09 | $57.00 | 1,206,015 |
| 2016-07-08 | $85.40 | $87.52 | $84.75 | $87.35 | $57.17 | 1,922,630 |
| 2016-07-07 | $84.92 | $85.37 | $84.11 | $84.87 | $55.54 | 1,259,596 |
| 2016-07-06 | $83.76 | $84.90 | $83.54 | $84.57 | $55.35 | 4,328,866 |
| 2016-07-05 | $82.88 | $84.70 | $82.88 | $83.98 | $54.96 | 2,011,058 |
| 2016-07-01 | $82.80 | $83.86 | $82.78 | $83.51 | $54.65 | 1,279,869 |
| 2016-06-30 | $81.79 | $83.42 | $81.08 | $82.69 | $54.12 | 2,520,979 |
| 2016-06-29 | $80.50 | $81.58 | $79.90 | $81.56 | $53.38 | 1,980,737 |
| 2016-06-28 | $79.18 | $80.52 | $78.94 | $80.32 | $52.57 | 1,986,756 |
| 2016-06-27 | $76.41 | $78.78 | $76.32 | $78.58 | $51.43 | 3,234,322 |
| 2016-06-24 | $77.35 | $77.87 | $75.52 | $76.90 | $50.33 | 9,694,290 |
| 2016-06-23 | $77.66 | $80.33 | $77.66 | $79.54 | $52.05 | 3,311,567 |
| 2016-06-22 | $76.62 | $77.15 | $75.66 | $76.66 | $50.17 | 2,497,769 |
| 2016-06-21 | $74.59 | $78.87 | $74.37 | $77.14 | $50.48 | 1,313,467 |
| 2016-06-20 | $74.34 | $74.96 | $74.13 | $74.43 | $48.71 | 1,066,459 |
| 2016-06-17 | $74.33 | $74.65 | $73.69 | $73.91 | $48.37 | 1,708,310 |
| 2016-06-16 | $74.40 | $74.64 | $73.81 | $74.34 | $48.65 | 820,697 |
| 2016-06-15 | $74.24 | $74.70 | $73.87 | $74.43 | $48.71 | 809,729 |
| 2016-06-14 | $74.43 | $74.87 | $73.49 | $74.26 | $48.60 | 814,958 |
| 2016-06-13 | $75.64 | $76.07 | $74.68 | $74.82 | $48.97 | 1,061,053 |
| 2016-06-10 | $76.15 | $76.61 | $75.50 | $75.95 | $49.71 | 637,185 |
| 2016-06-09 | $75.92 | $77.15 | $75.80 | $76.69 | $50.19 | 598,066 |
| 2016-06-08 | $76.55 | $76.96 | $76.03 | $76.27 | $49.91 | 481,694 |
| 2016-06-07 | $76.59 | $76.71 | $76.29 | $76.54 | $50.09 | 744,970 |
| 2016-06-06 | $75.95 | $76.62 | $75.81 | $76.59 | $50.12 | 962,736 |
| 2016-06-03 | $75.98 | $76.64 | $75.86 | $75.96 | $49.71 | 2,236,778 |
| 2016-06-02 | $76.15 | $76.58 | $75.78 | $76.17 | $49.85 | 1,188,516 |
| 2016-06-01 | $75.96 | $76.36 | $75.33 | $76.07 | $49.78 | 3,297,200 |
| 2016-05-31 | $77.00 | $77.13 | $75.85 | $76.01 | $49.74 | 898,253 |
| 2016-05-27 | $76.68 | $77.06 | $76.29 | $76.70 | $50.20 | 638,302 |
| 2016-05-26 | $75.98 | $77.27 | $75.79 | $76.76 | $50.24 | 1,221,940 |
| 2016-05-25 | $74.95 | $75.88 | $74.65 | $75.69 | $49.54 | 1,506,919 |
| 2016-05-24 | $74.50 | $75.10 | $74.16 | $74.72 | $48.90 | 1,122,503 |
| 2016-05-23 | $73.28 | $74.86 | $73.28 | $74.09 | $48.49 | 1,159,189 |
| 2016-05-20 | $73.48 | $73.95 | $73.07 | $73.63 | $48.19 | 932,743 |
| 2016-05-19 | $72.12 | $73.48 | $71.94 | $73.31 | $47.98 | 1,159,681 |
| 2016-05-18 | $73.14 | $73.45 | $71.76 | $72.32 | $47.33 | 1,078,708 |
| 2016-05-17 | $74.96 | $75.59 | $73.19 | $73.46 | $48.08 | 1,186,825 |
| 2016-05-16 | $74.88 | $75.52 | $74.55 | $75.05 | $49.12 | 1,363,185 |
| 2016-05-13 | $75.50 | $76.00 | $74.06 | $74.81 | $48.96 | 835,434 |
| 2016-05-12 | $76.73 | $77.18 | $75.29 | $75.83 | $49.63 | 710,824 |
| 2016-05-11 | $76.80 | $77.17 | $76.12 | $76.33 | $49.95 | 836,726 |
| 2016-05-10 | $75.48 | $77.02 | $75.48 | $76.92 | $50.34 | 1,659,169 |
| 2016-05-09 | $75.48 | $76.03 | $74.64 | $75.25 | $49.25 | 1,644,474 |
| 2016-05-06 | $77.14 | $77.99 | $73.25 | $74.50 | $48.76 | 10,046,101 |
| 2016-05-05 | $70.02 | $71.56 | $69.51 | $70.87 | $46.38 | 2,219,366 |
| 2016-05-04 | $70.72 | $71.56 | $70.12 | $70.52 | $46.15 | 1,501,065 |
| 2016-05-03 | $71.83 | $72.20 | $70.58 | $71.08 | $46.52 | 1,150,072 |
| 2016-05-02 | $71.88 | $72.94 | $71.54 | $72.19 | $47.24 | 1,071,529 |
| 2016-04-29 | $70.87 | $72.42 | $70.72 | $71.84 | $47.02 | 932,550 |
| 2016-04-28 | $71.62 | $72.49 | $70.83 | $71.05 | $46.50 | 507,193 |
| 2016-04-27 | $71.35 | $72.15 | $71.01 | $71.77 | $46.97 | 672,867 |
| 2016-04-26 | $70.50 | $71.51 | $70.50 | $71.38 | $46.71 | 637,723 |
| 2016-04-25 | $70.70 | $71.48 | $70.14 | $70.46 | $46.11 | 626,275 |
| 2016-04-22 | $70.26 | $70.87 | $69.02 | $70.85 | $46.37 | 764,137 |
| 2016-04-21 | $71.60 | $72.20 | $70.26 | $70.27 | $45.99 | 752,484 |
| 2016-04-20 | $72.25 | $72.66 | $70.88 | $71.65 | $46.89 | 657,114 |
| 2016-04-19 | $72.03 | $72.67 | $71.25 | $72.56 | $47.49 | 847,335 |
| 2016-04-18 | $70.82 | $72.09 | $70.50 | $72.06 | $47.16 | 1,582,586 |
| 2016-04-15 | $68.14 | $71.17 | $68.10 | $71.06 | $46.51 | 1,943,339 |
| 2016-04-14 | $68.82 | $69.03 | $68.08 | $68.46 | $44.80 | 1,371,876 |
| 2016-04-13 | $69.38 | $69.79 | $68.72 | $68.90 | $45.09 | 1,447,912 |
| 2016-04-12 | $69.59 | $69.91 | $68.84 | $69.20 | $45.29 | 720,476 |
| 2016-04-11 | $69.88 | $70.37 | $69.12 | $69.30 | $45.35 | 573,111 |
| 2016-04-08 | $69.37 | $70.08 | $69.18 | $69.81 | $45.69 | 545,117 |
| 2016-04-07 | $69.50 | $70.07 | $68.76 | $69.00 | $45.16 | 857,733 |
| 2016-04-06 | $68.60 | $70.05 | $68.24 | $70.01 | $45.82 | 1,055,436 |
| 2016-04-05 | $70.15 | $70.32 | $68.60 | $68.69 | $44.95 | 730,119 |
| 2016-04-04 | $70.49 | $70.80 | $69.71 | $70.49 | $46.13 | 1,047,855 |
| 2016-04-01 | $68.35 | $70.59 | $68.32 | $70.49 | $46.13 | 1,610,651 |
| 2016-03-31 | $69.27 | $69.57 | $68.57 | $68.77 | $45.01 | 1,204,956 |
| 2016-03-30 | $70.44 | $70.48 | $69.20 | $69.45 | $45.45 | 681,078 |
| 2016-03-29 | $68.34 | $70.26 | $68.34 | $70.24 | $45.97 | 860,942 |
| 2016-03-28 | $68.18 | $69.03 | $67.65 | $68.50 | $44.83 | 840,473 |
| 2016-03-24 | $67.34 | $67.86 | $67.29 | $67.71 | $44.31 | 599,802 |
| 2016-03-23 | $68.80 | $68.80 | $67.41 | $67.54 | $44.20 | 782,371 |
| 2016-03-22 | $69.76 | $70.05 | $68.68 | $68.76 | $45.00 | 771,768 |
| 2016-03-21 | $69.23 | $70.23 | $68.55 | $69.88 | $45.73 | 1,134,072 |
| 2016-03-18 | $71.10 | $71.10 | $69.31 | $69.69 | $45.61 | 1,963,415 |
| 2016-03-17 | $70.82 | $71.27 | $70.34 | $70.84 | $46.36 | 889,991 |
| 2016-03-16 | $69.62 | $70.89 | $69.02 | $70.79 | $46.33 | 773,658 |
| 2016-03-15 | $71.07 | $71.45 | $69.59 | $69.63 | $45.57 | 1,082,261 |
| 2016-03-14 | $69.46 | $71.55 | $68.91 | $71.17 | $46.58 | 1,327,420 |
| 2016-03-11 | $70.98 | $70.98 | $69.76 | $69.88 | $45.73 | 870,093 |
| 2016-03-10 | $70.45 | $71.00 | $68.49 | $70.33 | $46.03 | 1,124,131 |
| 2016-03-09 | $70.75 | $71.29 | $69.50 | $70.20 | $45.94 | 942,065 |
| 2016-03-08 | $71.00 | $71.53 | $70.53 | $70.58 | $46.19 | 978,870 |
| 2016-03-07 | $71.33 | $72.09 | $70.93 | $71.58 | $46.85 | 873,960 |
| 2016-03-04 | $72.20 | $72.58 | $71.22 | $71.75 | $46.96 | 1,050,270 |
| 2016-03-03 | $71.50 | $72.64 | $70.89 | $72.20 | $47.25 | 1,196,766 |
| 2016-03-02 | $69.62 | $71.57 | $69.24 | $71.49 | $46.79 | 1,074,384 |
| 2016-03-01 | $70.16 | $70.59 | $69.35 | $69.89 | $45.74 | 1,282,260 |
| 2016-02-29 | $69.87 | $70.11 | $68.87 | $69.46 | $45.46 | 994,099 |
| 2016-02-26 | $69.81 | $70.40 | $69.61 | $70.11 | $45.88 | 1,000,262 |
| 2016-02-25 | $69.61 | $70.98 | $69.16 | $69.61 | $45.56 | 1,828,141 |
| 2016-02-24 | $67.70 | $69.74 | $67.43 | $69.53 | $45.50 | 2,250,245 |
| 2016-02-23 | $66.88 | $69.14 | $66.70 | $68.44 | $44.79 | 2,083,912 |
| 2016-02-22 | $67.98 | $68.75 | $66.81 | $66.88 | $43.77 | 1,534,839 |
| 2016-02-19 | $67.43 | $68.18 | $66.22 | $67.83 | $44.39 | 1,102,047 |
| 2016-02-18 | $67.68 | $68.78 | $67.03 | $67.70 | $44.31 | 1,257,099 |
| 2016-02-17 | $68.41 | $69.98 | $67.65 | $67.69 | $44.30 | 2,570,441 |
| 2016-02-16 | $66.50 | $68.82 | $65.96 | $68.13 | $44.59 | 1,870,793 |
| 2016-02-12 | $66.45 | $66.80 | $65.51 | $65.75 | $43.03 | 955,450 |
| 2016-02-11 | $65.57 | $66.45 | $64.97 | $65.61 | $42.94 | 1,172,512 |
| 2016-02-10 | $63.51 | $66.94 | $63.31 | $66.64 | $43.61 | 2,298,746 |
| 2016-02-09 | $63.34 | $64.69 | $61.95 | $62.68 | $41.02 | 1,804,222 |
| 2016-02-08 | $63.24 | $64.66 | $61.99 | $64.32 | $42.09 | 3,373,678 |
| 2016-02-05 | $60.05 | $66.42 | $59.74 | $63.83 | $41.77 | 3,454,557 |
| 2016-02-04 | $56.66 | $58.21 | $55.60 | $57.43 | $37.59 | 282,712 |
| 2016-02-03 | $57.97 | $57.97 | $54.96 | $56.82 | $37.19 | 323,980 |
| 2016-02-02 | $59.58 | $59.58 | $56.66 | $57.19 | $37.43 | 1,287,472 |
| 2016-02-01 | $58.29 | $60.75 | $57.79 | $60.31 | $39.47 | 1,860,445 |
| 2016-01-29 | $55.48 | $58.50 | $55.15 | $58.50 | $38.29 | 1,392,985 |
| 2016-01-28 | $54.63 | $56.10 | $54.01 | $55.28 | $36.18 | 1,300,456 |
| 2016-01-27 | $55.24 | $55.85 | $53.64 | $53.86 | $35.25 | 1,196,653 |
| 2016-01-26 | $55.00 | $55.47 | $53.79 | $55.25 | $36.16 | 862,325 |
| 2016-01-25 | $57.01 | $57.60 | $55.09 | $55.29 | $36.18 | 788,907 |
| 2016-01-22 | $55.78 | $57.55 | $55.19 | $57.39 | $37.56 | 1,243,856 |
| 2016-01-21 | $54.15 | $55.15 | $53.47 | $54.88 | $35.92 | 1,262,079 |
| 2016-01-20 | $54.07 | $54.51 | $50.93 | $53.88 | $35.26 | 2,447,263 |
| 2016-01-19 | $57.03 | $57.08 | $54.32 | $54.77 | $35.84 | 1,358,607 |
| 2016-01-15 | $55.75 | $56.48 | $53.59 | $56.42 | $36.92 | 2,083,105 |
| 2016-01-14 | $56.14 | $57.51 | $54.87 | $56.97 | $37.28 | 1,180,456 |
| 2016-01-13 | $58.83 | $58.94 | $54.44 | $56.01 | $36.66 | 1,578,541 |
| 2016-01-12 | $57.46 | $58.67 | $57.40 | $58.53 | $38.30 | 1,075,635 |
| 2016-01-11 | $58.03 | $58.25 | $55.38 | $57.35 | $37.53 | 1,809,659 |
| 2016-01-08 | $60.78 | $60.78 | $57.32 | $57.58 | $37.68 | 2,106,685 |
| 2016-01-07 | $60.01 | $61.72 | $59.54 | $60.46 | $39.57 | 2,209,980 |
| 2016-01-06 | $60.26 | $60.92 | $59.72 | $60.90 | $39.86 | 1,040,085 |
| 2016-01-05 | $60.48 | $61.04 | $59.37 | $60.84 | $39.82 | 1,199,518 |
| 2016-01-04 | $60.84 | $61.08 | $59.89 | $60.51 | $39.60 | 1,231,844 |
| 2015-12-31 | $61.60 | $62.64 | $61.40 | $61.70 | $40.38 | 1,017,330 |
| 2015-12-30 | $62.37 | $62.81 | $61.78 | $62.01 | $40.58 | 823,433 |
| 2015-12-29 | $61.68 | $62.74 | $61.37 | $62.67 | $41.01 | 840,360 |
| 2015-12-28 | $63.26 | $63.30 | $60.55 | $61.11 | $39.99 | 1,234,304 |
| 2015-12-24 | $63.42 | $64.02 | $63.12 | $63.79 | $41.75 | 559,128 |
| 2015-12-23 | $62.38 | $63.88 | $62.36 | $63.49 | $41.55 | 1,306,464 |
| 2015-12-22 | $61.78 | $61.97 | $60.71 | $61.67 | $40.36 | 1,172,393 |
| 2015-12-21 | $61.67 | $61.74 | $59.85 | $61.44 | $40.21 | 1,801,868 |
| 2015-12-18 | $61.84 | $62.19 | $60.77 | $61.16 | $40.03 | 3,894,276 |
| 2015-12-17 | $63.62 | $63.72 | $60.92 | $62.02 | $40.59 | 2,092,079 |
| 2015-12-16 | $62.60 | $64.09 | $61.85 | $63.68 | $41.68 | 2,200,758 |
| 2015-12-15 | $62.77 | $63.13 | $61.21 | $61.99 | $40.57 | 1,869,397 |
| 2015-12-14 | $63.66 | $64.62 | $62.38 | $62.67 | $41.01 | 1,449,081 |
| 2015-12-11 | $64.91 | $65.09 | $63.11 | $63.27 | $41.41 | 1,832,611 |
| 2015-12-10 | $66.39 | $66.47 | $65.21 | $65.54 | $42.89 | 654,627 |
| 2015-12-09 | $66.22 | $66.88 | $65.67 | $66.26 | $43.36 | 1,475,705 |
| 2015-12-08 | $65.65 | $66.74 | $64.88 | $66.29 | $43.38 | 1,096,670 |
| 2015-12-07 | $67.58 | $67.64 | $66.05 | $66.32 | $43.40 | 867,612 |
| 2015-12-04 | $66.51 | $67.88 | $65.83 | $67.58 | $44.23 | 1,197,479 |
| 2015-12-03 | $69.28 | $69.49 | $66.16 | $66.36 | $43.43 | 1,213,117 |
| 2015-12-02 | $70.00 | $70.05 | $68.82 | $69.15 | $45.26 | 567,884 |
| 2015-12-01 | $70.18 | $70.93 | $69.49 | $70.00 | $45.81 | 1,214,176 |
| 2015-11-30 | $71.34 | $71.39 | $69.27 | $69.52 | $45.50 | 1,070,880 |
| 2015-11-27 | $69.44 | $71.04 | $68.91 | $70.99 | $46.46 | 765,774 |
| 2015-11-25 | $66.92 | $70.12 | $66.80 | $69.10 | $45.22 | 1,947,434 |
| 2015-11-24 | $62.04 | $68.24 | $61.56 | $66.11 | $43.27 | 3,524,710 |
| 2015-11-23 | $63.38 | $63.59 | $61.67 | $61.99 | $40.57 | 1,583,052 |
| 2015-11-20 | $64.54 | $65.33 | $62.48 | $63.38 | $41.48 | 1,327,315 |
| 2015-11-19 | $64.61 | $64.83 | $62.77 | $64.14 | $41.98 | 759,675 |
| 2015-11-18 | $60.50 | $64.57 | $60.50 | $64.54 | $42.24 | 2,139,387 |
| 2015-11-17 | $60.78 | $60.99 | $59.78 | $60.28 | $39.45 | 563,781 |
| 2015-11-16 | $59.70 | $60.62 | $58.12 | $60.50 | $39.59 | 609,788 |
| 2015-11-13 | $59.87 | $60.50 | $59.32 | $59.72 | $39.08 | 447,595 |
| 2015-11-12 | $61.95 | $62.18 | $59.68 | $59.91 | $39.21 | 788,649 |
| 2015-11-11 | $62.46 | $62.94 | $62.05 | $62.60 | $40.97 | 354,774 |
| 2015-11-10 | $61.58 | $62.33 | $61.08 | $62.13 | $40.66 | 479,856 |
| 2015-11-09 | $62.82 | $63.89 | $61.66 | $61.98 | $40.56 | 516,891 |
| 2015-11-06 | $64.77 | $65.07 | $62.28 | $63.03 | $41.25 | 824,832 |
| 2015-11-05 | $64.44 | $65.30 | $63.55 | $65.12 | $42.62 | 307,106 |
| 2015-11-04 | $65.14 | $65.85 | $63.88 | $64.28 | $42.07 | 874,474 |
| 2015-11-03 | $66.46 | $66.79 | $64.61 | $64.70 | $42.34 | 927,819 |
| 2015-11-02 | $64.12 | $67.25 | $63.57 | $66.41 | $43.46 | 1,417,634 |
| 2015-10-30 | $65.50 | $65.75 | $63.73 | $64.27 | $42.06 | 966,146 |
| 2015-10-29 | $65.66 | $66.24 | $64.84 | $65.77 | $43.04 | 662,889 |
| 2015-10-28 | $63.47 | $66.33 | $63.10 | $66.07 | $43.24 | 1,328,739 |
| 2015-10-27 | $63.41 | $63.93 | $62.23 | $63.46 | $41.53 | 653,013 |
| 2015-10-26 | $61.50 | $64.88 | $61.49 | $63.71 | $41.70 | 1,830,655 |
| 2015-10-23 | $62.22 | $62.37 | $59.25 | $60.87 | $39.84 | 823,190 |
| 2015-10-22 | $61.22 | $62.16 | $60.92 | $61.72 | $40.39 | 530,501 |
| 2015-10-21 | $61.61 | $61.83 | $60.15 | $60.97 | $39.90 | 657,072 |
| 2015-10-20 | $61.31 | $61.53 | $60.30 | $61.46 | $40.22 | 974,258 |
| 2015-10-19 | $61.56 | $61.85 | $60.82 | $61.44 | $40.21 | 472,694 |
| 2015-10-16 | $61.40 | $62.00 | $60.85 | $61.51 | $40.26 | 710,766 |
| 2015-10-15 | $60.96 | $61.15 | $59.80 | $61.11 | $39.99 | 735,816 |
| 2015-10-14 | $59.54 | $60.89 | $59.06 | $60.49 | $39.59 | 1,200,621 |
| 2015-10-13 | $60.78 | $61.55 | $59.39 | $59.47 | $38.92 | 893,094 |
| 2015-10-12 | $60.53 | $61.27 | $59.88 | $61.12 | $40.00 | 1,237,953 |
| 2015-10-09 | $61.21 | $61.61 | $60.47 | $60.49 | $39.59 | 699,455 |
| 2015-10-08 | $60.28 | $61.19 | $59.78 | $60.92 | $39.87 | 764,070 |
| 2015-10-07 | $60.61 | $61.45 | $59.37 | $60.26 | $39.44 | 1,201,628 |
| 2015-10-06 | $60.78 | $61.17 | $59.71 | $60.65 | $39.69 | 1,158,532 |
| 2015-10-05 | $60.50 | $61.55 | $60.22 | $61.02 | $39.93 | 1,211,613 |
| 2015-10-02 | $58.41 | $60.28 | $57.29 | $60.24 | $39.42 | 1,202,233 |
| 2015-10-01 | $59.11 | $59.41 | $57.50 | $58.91 | $38.55 | 1,332,645 |
| 2015-09-30 | $56.90 | $60.92 | $56.71 | $59.10 | $38.68 | 2,880,183 |
| 2015-09-29 | $60.83 | $61.43 | $54.32 | $55.22 | $36.14 | 5,253,872 |
| 2015-09-28 | $67.17 | $67.87 | $60.15 | $61.37 | $40.16 | 2,805,591 |
| 2015-09-25 | $68.73 | $69.16 | $67.19 | $67.49 | $44.17 | 883,818 |
| 2015-09-24 | $67.71 | $68.39 | $67.13 | $68.25 | $44.67 | 792,879 |
| 2015-09-23 | $67.57 | $68.54 | $67.32 | $67.89 | $44.43 | 1,030,747 |
| 2015-09-22 | $67.71 | $67.98 | $66.68 | $67.32 | $44.06 | 971,728 |
| 2015-09-21 | $68.02 | $68.81 | $67.51 | $68.61 | $44.90 | 1,090,801 |
| 2015-09-18 | $68.98 | $69.10 | $67.07 | $67.82 | $44.38 | 2,368,213 |
| 2015-09-17 | $69.03 | $71.27 | $68.29 | $69.73 | $45.63 | 1,877,983 |
| 2015-09-16 | $68.19 | $68.99 | $67.58 | $68.80 | $45.03 | 1,534,648 |
| 2015-09-15 | $65.51 | $68.18 | $65.42 | $68.05 | $44.54 | 2,132,919 |
| 2015-09-14 | $65.98 | $66.00 | $65.13 | $65.27 | $42.72 | 1,320,864 |
| 2015-09-11 | $64.07 | $66.28 | $64.05 | $66.05 | $43.23 | 1,374,054 |
| 2015-09-10 | $64.42 | $64.88 | $63.06 | $64.14 | $41.98 | 1,457,809 |
| 2015-09-09 | $67.33 | $67.40 | $64.35 | $64.54 | $42.24 | 1,239,719 |
| 2015-09-08 | $66.22 | $66.88 | $65.42 | $66.59 | $43.58 | 1,917,479 |
| 2015-09-04 | $65.10 | $65.79 | $64.47 | $65.40 | $42.80 | 687,829 |
| 2015-09-03 | $65.71 | $66.93 | $65.17 | $65.53 | $42.89 | 1,194,092 |
| 2015-09-02 | $65.21 | $66.15 | $64.45 | $65.56 | $42.91 | 1,837,429 |
| 2015-09-01 | $64.42 | $65.76 | $64.19 | $64.66 | $42.32 | 1,701,820 |
| 2015-08-31 | $65.87 | $66.50 | $65.20 | $65.28 | $42.72 | 2,408,267 |
| 2015-08-28 | $63.18 | $66.12 | $63.16 | $66.06 | $43.23 | 1,853,173 |
| 2015-08-27 | $63.32 | $64.01 | $62.51 | $63.71 | $41.70 | 1,312,142 |
| 2015-08-26 | $62.79 | $63.13 | $60.98 | $62.85 | $41.13 | 1,937,740 |
Post Holdings Inc (POST) News Headlines
.jpg)
Recent Post Holdings Inc (POST) News
Similar Companies to Post Holdings Inc (POST) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |