Power Integrations Inc (POWI) Exchange: NASDAQ
Data as of April 25, 2024
$67.26 ($0.31) 0.46%
Power Integrations Inc - Daily Information
Click for more stock information on Power Integrations Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $66.66 |
| Previous Close | $67.26 |
| High | $68.84 |
| Low | $66.66 |
| Adjusted Open | $66.66 |
| Previous Adjusted Close | $67.26 |
| Adjusted High | $68.84 |
| Adjusted Low | $66.66 |
About Power Integrations Inc (POWI)
Power Integrations Inc is a leading supplier of high-performance electronic components for power conversion. Founded in 1988 by Balu Balakrishnan, the company specializes in developing innovative, patent-protected solutions that help make power products smaller, more efficient and rely less on the earth's finite resources. Headquartered in San Jose, California, Power Integrations has evolved significantly since its inception, expanding its product portfolio to include over 10,500 parts and developing a global presence that has been strengthened by production facilities in China, Taiwan, and India, as well as a well-developed global sales, distribution and support network. It currently has a team of approximately 500 employees with an extensive suite of online and on-site training and design tools available.
Invest in Power Integrations Inc (POWI)
Historical Stock Data for Power Integrations Inc (POWI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $66.66 | $68.84 | $66.66 | $67.26 | $67.26 | 568,586 |
| 2024-04-24 | $66.10 | $67.30 | $65.62 | $66.95 | $66.95 | 572,174 |
| 2024-04-23 | $63.04 | $65.52 | $63.04 | $64.42 | $64.42 | 319,722 |
| 2024-04-22 | $63.34 | $63.94 | $62.54 | $63.08 | $63.08 | 424,550 |
| 2024-04-19 | $63.55 | $64.56 | $62.13 | $62.89 | $62.89 | 660,042 |
| 2024-04-18 | $65.33 | $65.33 | $63.85 | $63.96 | $63.96 | 325,167 |
| 2024-04-17 | $66.79 | $67.35 | $65.58 | $65.59 | $65.59 | 274,784 |
| 2024-04-16 | $67.01 | $67.47 | $66.00 | $66.84 | $66.84 | 295,049 |
| 2024-04-15 | $68.63 | $69.54 | $66.68 | $67.18 | $67.18 | 324,896 |
| 2024-04-12 | $68.91 | $69.89 | $67.61 | $68.04 | $68.04 | 311,583 |
| 2024-04-11 | $69.31 | $70.40 | $68.97 | $70.32 | $70.32 | 300,746 |
| 2024-04-10 | $69.90 | $70.25 | $68.60 | $69.12 | $69.12 | 379,741 |
| 2024-04-09 | $70.45 | $71.74 | $70.45 | $71.67 | $71.67 | 245,112 |
| 2024-04-08 | $69.43 | $70.19 | $69.29 | $69.54 | $69.54 | 198,586 |
| 2024-04-05 | $67.76 | $69.30 | $67.76 | $68.86 | $68.86 | 291,427 |
| 2024-04-04 | $70.48 | $70.58 | $67.77 | $68.14 | $68.14 | 278,793 |
| 2024-04-03 | $67.68 | $69.79 | $67.68 | $69.52 | $69.52 | 286,145 |
| 2024-04-02 | $69.57 | $69.57 | $68.51 | $68.96 | $68.96 | 428,017 |
| 2024-04-01 | $71.57 | $72.34 | $70.54 | $70.67 | $70.67 | 240,143 |
| 2024-03-28 | $70.67 | $72.53 | $70.63 | $71.55 | $71.55 | 315,840 |
| 2024-03-27 | $69.24 | $70.65 | $69.24 | $70.61 | $70.61 | 362,594 |
| 2024-03-26 | $70.37 | $70.39 | $68.86 | $68.91 | $68.91 | 298,828 |
| 2024-03-25 | $69.72 | $70.34 | $68.97 | $70.03 | $70.03 | 258,961 |
| 2024-03-22 | $70.41 | $70.69 | $69.46 | $70.13 | $70.13 | 281,093 |
| 2024-03-21 | $71.96 | $73.33 | $70.54 | $70.55 | $70.55 | 381,716 |
| 2024-03-20 | $69.43 | $71.08 | $68.90 | $70.36 | $70.36 | 467,303 |
| 2024-03-19 | $68.96 | $69.76 | $68.18 | $69.11 | $69.11 | 413,382 |
| 2024-03-18 | $71.11 | $71.11 | $69.55 | $69.63 | $69.63 | 294,364 |
| 2024-03-15 | $69.33 | $70.51 | $68.64 | $70.08 | $70.08 | 866,748 |
| 2024-03-14 | $71.88 | $72.92 | $69.82 | $70.14 | $70.14 | 386,721 |
| 2024-03-13 | $73.70 | $73.98 | $72.11 | $72.38 | $72.38 | 272,848 |
| 2024-03-12 | $74.61 | $74.61 | $72.99 | $74.13 | $74.13 | 225,005 |
| 2024-03-11 | $73.12 | $74.75 | $72.73 | $74.31 | $74.31 | 304,042 |
| 2024-03-08 | $77.05 | $77.22 | $73.80 | $73.94 | $73.94 | 301,861 |
| 2024-03-07 | $73.88 | $77.77 | $73.55 | $76.49 | $76.49 | 556,314 |
| 2024-03-06 | $72.56 | $73.73 | $71.85 | $72.92 | $72.92 | 311,972 |
| 2024-03-05 | $72.00 | $72.72 | $70.74 | $71.54 | $71.54 | 463,462 |
| 2024-03-04 | $73.53 | $73.53 | $72.79 | $72.91 | $72.91 | 309,011 |
| 2024-03-01 | $71.92 | $73.17 | $71.13 | $72.79 | $72.79 | 302,203 |
| 2024-02-29 | $71.69 | $72.82 | $70.56 | $71.46 | $71.46 | 410,644 |
| 2024-02-28 | $69.30 | $70.99 | $68.67 | $70.43 | $70.43 | 506,441 |
| 2024-02-27 | $71.69 | $72.07 | $69.94 | $70.42 | $70.22 | 546,867 |
| 2024-02-26 | $70.85 | $71.72 | $70.70 | $71.36 | $71.16 | 647,966 |
| 2024-02-23 | $72.16 | $72.22 | $70.43 | $70.45 | $70.25 | 475,149 |
| 2024-02-22 | $73.69 | $73.99 | $72.24 | $72.31 | $72.11 | 415,746 |
| 2024-02-21 | $71.99 | $72.75 | $71.65 | $72.62 | $72.41 | 364,190 |
| 2024-02-20 | $72.27 | $73.20 | $71.80 | $72.61 | $72.40 | 484,046 |
| 2024-02-16 | $75.42 | $75.58 | $73.32 | $73.35 | $73.35 | 393,539 |
| 2024-02-15 | $75.69 | $76.77 | $75.16 | $75.65 | $75.65 | 343,046 |
| 2024-02-14 | $73.20 | $75.91 | $72.95 | $75.25 | $75.25 | 522,293 |
| 2024-02-13 | $76.25 | $76.83 | $71.71 | $72.17 | $72.17 | 994,208 |
| 2024-02-12 | $80.05 | $81.50 | $79.19 | $79.43 | $79.43 | 453,283 |
| 2024-02-09 | $84.83 | $85.00 | $80.87 | $81.54 | $81.54 | 783,326 |
| 2024-02-08 | $75.59 | $78.66 | $75.59 | $78.29 | $78.29 | 619,613 |
| 2024-02-07 | $74.04 | $75.51 | $73.09 | $75.12 | $75.12 | 306,485 |
| 2024-02-06 | $73.96 | $73.96 | $72.62 | $73.88 | $73.88 | 415,480 |
| 2024-02-05 | $75.42 | $75.88 | $73.88 | $74.42 | $74.42 | 539,954 |
| 2024-02-02 | $74.81 | $75.45 | $73.97 | $75.42 | $75.42 | 501,495 |
| 2024-02-01 | $75.19 | $75.97 | $74.50 | $75.58 | $75.58 | 390,224 |
| 2024-01-31 | $75.41 | $77.30 | $74.58 | $74.96 | $74.96 | 546,545 |
| 2024-01-30 | $77.25 | $77.48 | $75.72 | $76.03 | $76.03 | 235,834 |
| 2024-01-29 | $77.16 | $77.94 | $75.87 | $77.71 | $77.71 | 247,483 |
| 2024-01-26 | $77.92 | $78.41 | $77.04 | $77.13 | $77.13 | 201,752 |
| 2024-01-25 | $81.18 | $81.18 | $78.29 | $78.39 | $78.39 | 264,623 |
| 2024-01-24 | $82.13 | $82.17 | $79.40 | $79.46 | $79.46 | 414,967 |
| 2024-01-23 | $81.70 | $82.47 | $81.22 | $81.96 | $81.96 | 418,903 |
| 2024-01-22 | $83.16 | $83.73 | $82.11 | $82.37 | $82.37 | 315,644 |
| 2024-01-19 | $79.37 | $82.25 | $78.48 | $82.25 | $82.25 | 386,782 |
| 2024-01-18 | $78.54 | $78.89 | $77.56 | $78.20 | $78.20 | 416,001 |
| 2024-01-17 | $75.97 | $76.90 | $75.28 | $76.78 | $76.78 | 406,447 |
| 2024-01-16 | $76.38 | $77.37 | $76.00 | $77.07 | $77.07 | 286,055 |
| 2024-01-12 | $77.37 | $79.07 | $76.25 | $77.10 | $77.10 | 253,634 |
| 2024-01-11 | $76.92 | $77.70 | $75.69 | $76.89 | $76.89 | 255,871 |
| 2024-01-10 | $77.16 | $77.53 | $75.04 | $77.14 | $77.14 | 348,976 |
| 2024-01-09 | $75.70 | $77.67 | $75.45 | $77.26 | $77.26 | 265,404 |
| 2024-01-08 | $76.61 | $77.45 | $76.27 | $77.25 | $77.25 | 353,430 |
| 2024-01-05 | $76.86 | $77.69 | $75.93 | $76.38 | $76.38 | 332,958 |
| 2024-01-04 | $76.85 | $77.82 | $76.18 | $77.28 | $77.28 | 407,345 |
| 2024-01-03 | $79.00 | $79.00 | $77.74 | $78.43 | $78.43 | 296,065 |
| 2024-01-02 | $81.39 | $81.39 | $79.11 | $80.13 | $80.13 | 354,948 |
| 2023-12-29 | $83.35 | $83.68 | $81.83 | $82.11 | $82.11 | 248,899 |
| 2023-12-28 | $83.66 | $83.66 | $82.64 | $83.37 | $83.37 | 277,483 |
| 2023-12-27 | $84.87 | $85.11 | $83.50 | $83.83 | $83.83 | 354,759 |
| 2023-12-26 | $84.55 | $85.27 | $83.96 | $84.70 | $84.70 | 259,706 |
| 2023-12-22 | $83.47 | $84.46 | $83.16 | $83.74 | $83.74 | 304,460 |
| 2023-12-21 | $83.21 | $83.81 | $82.29 | $82.88 | $82.88 | 404,225 |
| 2023-12-20 | $84.68 | $84.68 | $81.73 | $81.80 | $81.80 | 462,544 |
| 2023-12-19 | $86.12 | $87.02 | $85.03 | $85.23 | $85.23 | 348,463 |
| 2023-12-18 | $85.42 | $85.96 | $84.19 | $85.50 | $85.50 | 352,521 |
| 2023-12-15 | $87.54 | $89.68 | $84.53 | $84.97 | $84.97 | 1,008,348 |
| 2023-12-14 | $82.41 | $87.13 | $82.38 | $86.89 | $86.89 | 569,099 |
| 2023-12-13 | $80.66 | $81.83 | $79.08 | $81.43 | $81.43 | 500,611 |
| 2023-12-12 | $81.95 | $81.95 | $79.08 | $80.94 | $80.94 | 314,672 |
| 2023-12-11 | $78.89 | $81.45 | $78.46 | $81.32 | $81.32 | 585,301 |
| 2023-12-08 | $78.19 | $79.93 | $77.84 | $78.37 | $78.37 | 822,388 |
| 2023-12-07 | $78.58 | $79.15 | $77.91 | $78.44 | $78.44 | 340,758 |
| 2023-12-06 | $77.85 | $79.41 | $76.78 | $77.88 | $77.88 | 377,755 |
| 2023-12-05 | $77.28 | $77.28 | $75.58 | $76.44 | $76.44 | 250,490 |
| 2023-12-04 | $76.25 | $77.85 | $76.18 | $77.81 | $77.81 | 432,657 |
| 2023-12-01 | $76.10 | $78.12 | $75.68 | $77.62 | $77.62 | 280,886 |
| 2023-11-30 | $77.75 | $77.75 | $75.87 | $76.41 | $76.41 | 293,904 |
| 2023-11-29 | $76.41 | $78.37 | $76.41 | $77.48 | $77.48 | 426,284 |
| 2023-11-28 | $75.16 | $75.98 | $74.82 | $75.60 | $75.41 | 334,577 |
| 2023-11-27 | $76.33 | $76.70 | $75.88 | $76.06 | $75.86 | 226,497 |
| 2023-11-24 | $76.86 | $77.19 | $76.57 | $77.15 | $76.95 | 68,462 |
| 2023-11-22 | $77.68 | $78.65 | $76.85 | $77.08 | $76.88 | 200,590 |
| 2023-11-21 | $77.60 | $77.60 | $76.47 | $76.82 | $76.62 | 311,098 |
| 2023-11-20 | $76.88 | $78.76 | $76.19 | $78.54 | $78.34 | 262,547 |
| 2023-11-17 | $76.79 | $77.43 | $76.41 | $77.21 | $77.01 | 323,212 |
| 2023-11-16 | $77.74 | $78.50 | $76.44 | $76.73 | $76.53 | 392,072 |
| 2023-11-15 | $77.00 | $78.55 | $76.97 | $78.01 | $77.81 | 530,529 |
| 2023-11-14 | $74.65 | $76.51 | $74.20 | $76.37 | $76.17 | 517,921 |
| 2023-11-13 | $72.46 | $72.46 | $70.70 | $71.57 | $71.57 | 492,758 |
| 2023-11-10 | $70.47 | $73.39 | $69.81 | $73.09 | $73.09 | 753,594 |
| 2023-11-09 | $70.65 | $71.03 | $69.08 | $69.35 | $69.35 | 699,196 |
| 2023-11-08 | $68.50 | $72.53 | $67.07 | $70.04 | $70.04 | 1,155,164 |
| 2023-11-07 | $75.00 | $75.49 | $73.80 | $75.20 | $75.20 | 564,554 |
| 2023-11-06 | $74.58 | $75.93 | $73.84 | $75.37 | $75.37 | 464,736 |
| 2023-11-03 | $72.76 | $75.22 | $72.29 | $74.82 | $74.82 | 515,603 |
| 2023-11-02 | $70.83 | $71.72 | $69.85 | $71.55 | $71.55 | 407,916 |
| 2023-11-01 | $69.08 | $70.04 | $66.90 | $69.60 | $69.60 | 760,966 |
| 2023-10-31 | $67.86 | $69.73 | $67.48 | $69.33 | $69.33 | 390,720 |
| 2023-10-30 | $69.57 | $69.75 | $67.82 | $67.91 | $67.91 | 477,368 |
| 2023-10-27 | $69.84 | $70.64 | $69.27 | $70.00 | $70.00 | 423,031 |
| 2023-10-26 | $69.03 | $70.52 | $69.03 | $69.34 | $69.34 | 427,559 |
| 2023-10-25 | $69.86 | $70.29 | $68.44 | $68.52 | $68.52 | 389,821 |
| 2023-10-24 | $70.49 | $71.44 | $69.99 | $70.90 | $70.90 | 241,601 |
| 2023-10-23 | $70.44 | $71.06 | $69.79 | $70.11 | $70.11 | 460,096 |
| 2023-10-20 | $72.84 | $73.05 | $70.38 | $70.61 | $70.61 | 551,141 |
| 2023-10-19 | $74.67 | $75.17 | $72.17 | $72.58 | $72.58 | 372,658 |
| 2023-10-18 | $74.88 | $75.28 | $73.73 | $74.13 | $74.13 | 309,604 |
| 2023-10-17 | $75.19 | $77.22 | $74.59 | $76.13 | $76.13 | 299,361 |
| 2023-10-16 | $76.00 | $77.22 | $75.85 | $76.61 | $76.61 | 235,881 |
| 2023-10-13 | $77.36 | $77.38 | $75.14 | $75.52 | $75.52 | 193,315 |
| 2023-10-12 | $78.14 | $78.48 | $77.00 | $77.34 | $77.34 | 473,775 |
| 2023-10-11 | $78.68 | $78.68 | $77.27 | $78.38 | $78.38 | 253,398 |
| 2023-10-10 | $75.71 | $78.24 | $75.45 | $78.18 | $78.18 | 286,780 |
| 2023-10-09 | $75.21 | $76.23 | $74.46 | $75.72 | $75.72 | 127,308 |
| 2023-10-06 | $74.86 | $76.53 | $74.23 | $75.99 | $75.99 | 212,058 |
| 2023-10-05 | $75.58 | $75.95 | $74.01 | $75.10 | $75.10 | 235,314 |
| 2023-10-04 | $75.70 | $76.86 | $74.93 | $75.79 | $75.79 | 209,523 |
| 2023-10-03 | $76.06 | $77.42 | $75.00 | $75.49 | $75.49 | 184,747 |
| 2023-10-02 | $76.25 | $77.19 | $75.93 | $76.76 | $76.76 | 229,531 |
| 2023-09-29 | $77.54 | $77.78 | $75.64 | $76.31 | $76.31 | 261,374 |
| 2023-09-28 | $75.32 | $77.35 | $74.23 | $76.57 | $76.57 | 262,083 |
| 2023-09-27 | $75.85 | $76.41 | $74.22 | $75.27 | $75.27 | 336,305 |
| 2023-09-26 | $76.44 | $76.63 | $75.00 | $75.22 | $75.22 | 265,341 |
| 2023-09-25 | $76.54 | $77.63 | $76.32 | $77.01 | $77.01 | 300,500 |
| 2023-09-22 | $77.69 | $78.00 | $76.60 | $76.77 | $76.77 | 681,726 |
| 2023-09-21 | $77.71 | $78.17 | $76.75 | $76.83 | $76.83 | 308,214 |
| 2023-09-20 | $79.52 | $80.09 | $78.53 | $78.69 | $78.69 | 205,381 |
| 2023-09-19 | $79.63 | $79.90 | $78.23 | $78.99 | $78.99 | 635,982 |
| 2023-09-18 | $79.09 | $80.66 | $78.43 | $79.94 | $79.94 | 282,570 |
| 2023-09-15 | $79.85 | $79.95 | $78.75 | $79.31 | $79.31 | 788,991 |
| 2023-09-14 | $78.56 | $80.15 | $77.83 | $80.06 | $80.06 | 324,543 |
| 2023-09-13 | $77.42 | $78.01 | $76.80 | $77.64 | $77.64 | 508,345 |
| 2023-09-12 | $78.06 | $79.18 | $77.21 | $77.36 | $77.36 | 334,898 |
| 2023-09-11 | $80.59 | $80.59 | $78.03 | $78.68 | $78.68 | 328,332 |
| 2023-09-08 | $79.81 | $80.30 | $78.70 | $79.44 | $79.44 | 278,968 |
| 2023-09-07 | $81.90 | $81.90 | $78.85 | $79.75 | $79.75 | 370,237 |
| 2023-09-06 | $84.37 | $85.00 | $82.67 | $83.55 | $83.55 | 188,482 |
| 2023-09-05 | $84.80 | $85.56 | $83.63 | $84.48 | $84.48 | 374,847 |
| 2023-09-01 | $84.65 | $86.06 | $84.39 | $85.44 | $85.44 | 212,195 |
| 2023-08-31 | $83.44 | $84.76 | $82.28 | $84.02 | $84.02 | 546,518 |
| 2023-08-30 | $83.31 | $84.42 | $82.59 | $83.76 | $83.76 | 262,903 |
| 2023-08-29 | $81.21 | $84.09 | $81.14 | $83.84 | $83.65 | 248,837 |
| 2023-08-28 | $81.31 | $82.49 | $81.31 | $81.73 | $81.73 | 144,005 |
| 2023-08-25 | $80.84 | $81.89 | $79.80 | $80.99 | $80.99 | 262,306 |
| 2023-08-24 | $84.13 | $84.13 | $80.38 | $80.75 | $80.75 | 329,152 |
| 2023-08-23 | $82.02 | $84.58 | $81.57 | $84.12 | $84.12 | 166,019 |
| 2023-08-22 | $82.98 | $83.73 | $81.97 | $82.44 | $82.44 | 232,628 |
| 2023-08-21 | $80.00 | $82.22 | $79.70 | $82.09 | $82.09 | 250,033 |
| 2023-08-18 | $79.21 | $80.76 | $79.21 | $79.86 | $79.86 | 278,924 |
| 2023-08-17 | $80.39 | $82.04 | $79.42 | $80.01 | $80.01 | 259,880 |
| 2023-08-16 | $82.88 | $82.88 | $80.13 | $80.28 | $80.28 | 344,635 |
| 2023-08-15 | $83.86 | $84.34 | $82.74 | $82.89 | $82.89 | 186,444 |
| 2023-08-14 | $83.13 | $84.54 | $82.56 | $84.51 | $84.51 | 136,193 |
| 2023-08-11 | $83.57 | $83.57 | $82.35 | $83.21 | $83.21 | 176,546 |
| 2023-08-10 | $86.05 | $86.64 | $84.19 | $84.66 | $84.66 | 262,063 |
| 2023-08-09 | $84.55 | $85.48 | $83.18 | $85.12 | $85.12 | 207,765 |
| 2023-08-08 | $85.36 | $85.93 | $83.27 | $84.88 | $84.88 | 367,764 |
| 2023-08-07 | $84.87 | $86.90 | $82.98 | $86.78 | $86.78 | 422,999 |
| 2023-08-04 | $85.51 | $87.50 | $81.83 | $84.28 | $84.28 | 1,016,589 |
| 2023-08-03 | $90.08 | $90.62 | $88.67 | $90.01 | $90.01 | 391,087 |
| 2023-08-02 | $93.51 | $93.84 | $91.03 | $91.25 | $91.25 | 273,734 |
| 2023-08-01 | $95.83 | $95.91 | $94.67 | $94.85 | $94.85 | 230,109 |
| 2023-07-31 | $95.55 | $97.37 | $95.29 | $97.14 | $97.14 | 294,220 |
| 2023-07-28 | $95.80 | $96.05 | $94.68 | $95.23 | $95.23 | 161,739 |
| 2023-07-27 | $92.84 | $95.08 | $92.84 | $94.10 | $94.10 | 336,550 |
| 2023-07-26 | $91.72 | $92.10 | $90.42 | $91.34 | $91.34 | 234,086 |
| 2023-07-25 | $91.97 | $93.75 | $91.97 | $92.87 | $92.87 | 203,962 |
| 2023-07-24 | $92.12 | $92.97 | $91.00 | $91.13 | $91.13 | 145,704 |
| 2023-07-21 | $92.90 | $93.01 | $91.84 | $92.12 | $92.12 | 319,332 |
| 2023-07-20 | $93.83 | $93.83 | $91.18 | $91.87 | $91.87 | 328,842 |
| 2023-07-19 | $95.45 | $95.57 | $93.65 | $94.15 | $94.15 | 223,058 |
| 2023-07-18 | $96.57 | $96.57 | $94.96 | $95.78 | $95.78 | 337,296 |
| 2023-07-17 | $95.53 | $97.49 | $93.31 | $96.86 | $96.86 | 596,487 |
| 2023-07-14 | $98.66 | $99.60 | $96.91 | $97.19 | $97.19 | 352,725 |
| 2023-07-13 | $97.55 | $99.11 | $97.44 | $98.89 | $98.89 | 418,884 |
| 2023-07-12 | $95.77 | $97.75 | $95.77 | $96.97 | $96.97 | 282,550 |
| 2023-07-11 | $92.37 | $94.47 | $92.37 | $94.26 | $94.26 | 398,154 |
| 2023-07-10 | $89.83 | $92.05 | $89.83 | $92.01 | $92.01 | 274,313 |
| 2023-07-07 | $90.32 | $91.15 | $89.55 | $89.68 | $89.68 | 279,707 |
| 2023-07-06 | $90.38 | $90.48 | $88.94 | $89.97 | $89.97 | 285,102 |
| 2023-07-05 | $92.97 | $93.70 | $91.48 | $91.76 | $91.76 | 457,729 |
| 2023-07-03 | $94.83 | $95.33 | $93.57 | $94.80 | $94.80 | 164,640 |
| 2023-06-30 | $94.45 | $95.51 | $94.00 | $94.67 | $94.67 | 236,947 |
| 2023-06-29 | $92.18 | $93.39 | $91.37 | $93.35 | $93.35 | 185,344 |
| 2023-06-28 | $90.69 | $91.99 | $90.47 | $91.48 | $91.48 | 189,826 |
| 2023-06-27 | $89.59 | $92.30 | $89.35 | $91.92 | $91.92 | 221,227 |
| 2023-06-26 | $87.53 | $90.12 | $87.53 | $89.38 | $89.38 | 393,501 |
| 2023-06-23 | $87.71 | $88.53 | $86.75 | $86.85 | $86.85 | 364,861 |
| 2023-06-22 | $88.46 | $90.03 | $88.46 | $89.13 | $89.13 | 328,378 |
| 2023-06-21 | $89.10 | $90.01 | $88.58 | $88.93 | $88.93 | 285,150 |
| 2023-06-20 | $89.98 | $90.82 | $88.82 | $89.73 | $89.73 | 320,437 |
| 2023-06-16 | $93.04 | $93.04 | $89.55 | $90.58 | $90.58 | 860,037 |
| 2023-06-15 | $91.43 | $92.07 | $90.77 | $91.86 | $91.86 | 240,632 |
| 2023-06-14 | $92.72 | $93.74 | $91.36 | $92.70 | $92.70 | 310,747 |
| 2023-06-13 | $94.53 | $94.83 | $92.46 | $93.41 | $93.41 | 634,443 |
| 2023-06-12 | $93.58 | $94.90 | $92.30 | $93.31 | $93.31 | 511,084 |
| 2023-06-09 | $94.17 | $94.84 | $91.76 | $92.49 | $92.49 | 371,473 |
| 2023-06-08 | $93.18 | $93.59 | $91.91 | $93.27 | $93.27 | 353,829 |
| 2023-06-07 | $90.10 | $93.40 | $89.99 | $92.21 | $92.21 | 621,861 |
| 2023-06-06 | $87.16 | $89.89 | $86.30 | $89.20 | $89.20 | 455,542 |
| 2023-06-05 | $87.46 | $87.57 | $86.17 | $86.94 | $86.94 | 249,156 |
| 2023-06-02 | $89.82 | $90.31 | $87.34 | $88.80 | $88.80 | 383,514 |
| 2023-06-01 | $86.53 | $89.11 | $85.91 | $88.84 | $88.84 | 307,161 |
| 2023-05-31 | $87.02 | $88.41 | $85.93 | $86.40 | $86.40 | 668,080 |
| 2023-05-30 | $90.91 | $91.82 | $87.82 | $88.41 | $88.41 | 376,454 |
| 2023-05-26 | $85.91 | $90.43 | $85.90 | $89.64 | $89.45 | 415,186 |
| 2023-05-25 | $84.77 | $86.09 | $83.31 | $85.66 | $85.48 | 369,641 |
| 2023-05-24 | $83.67 | $83.67 | $81.57 | $83.17 | $82.99 | 297,701 |
| 2023-05-23 | $86.21 | $86.69 | $84.58 | $84.75 | $84.57 | 325,804 |
| 2023-05-22 | $85.30 | $87.22 | $85.30 | $86.79 | $86.60 | 594,408 |
| 2023-05-19 | $85.48 | $86.05 | $84.74 | $85.94 | $85.76 | 467,871 |
| 2023-05-18 | $82.38 | $85.52 | $82.15 | $85.11 | $84.93 | 435,543 |
| 2023-05-17 | $80.03 | $82.64 | $79.23 | $81.94 | $81.76 | 329,205 |
| 2023-05-16 | $79.37 | $80.30 | $79.14 | $79.37 | $79.20 | 277,205 |
| 2023-05-15 | $78.41 | $80.46 | $78.21 | $79.97 | $79.80 | 333,949 |
| 2023-05-12 | $79.42 | $79.86 | $77.98 | $78.41 | $78.24 | 345,487 |
| 2023-05-11 | $80.85 | $81.45 | $78.48 | $79.19 | $79.02 | 326,429 |
| 2023-05-10 | $79.57 | $81.26 | $79.30 | $80.96 | $80.79 | 446,615 |
| 2023-05-09 | $78.19 | $79.42 | $77.81 | $78.56 | $78.39 | 473,769 |
| 2023-05-08 | $79.03 | $80.57 | $77.36 | $79.31 | $79.14 | 447,358 |
| 2023-05-05 | $77.95 | $79.99 | $76.20 | $79.26 | $79.09 | 1,385,784 |
| 2023-05-04 | $73.54 | $74.33 | $72.35 | $73.64 | $73.48 | 1,232,477 |
| 2023-05-03 | $75.54 | $76.60 | $74.36 | $74.70 | $74.54 | 601,778 |
| 2023-05-02 | $74.88 | $76.11 | $74.00 | $75.46 | $75.30 | 499,132 |
| 2023-05-01 | $74.36 | $76.39 | $74.10 | $74.96 | $74.80 | 690,382 |
| 2023-04-28 | $73.52 | $73.52 | $72.34 | $72.78 | $72.62 | 451,441 |
| 2023-04-27 | $73.61 | $73.61 | $70.90 | $73.18 | $73.02 | 554,181 |
| 2023-04-26 | $74.12 | $74.44 | $73.10 | $73.87 | $73.71 | 388,829 |
| 2023-04-25 | $75.25 | $75.25 | $73.78 | $73.92 | $73.76 | 361,622 |
| 2023-04-24 | $75.90 | $76.93 | $75.10 | $75.90 | $75.74 | 147,938 |
| 2023-04-21 | $76.65 | $77.33 | $75.61 | $75.93 | $75.93 | 292,631 |
| 2023-04-20 | $76.01 | $78.09 | $75.58 | $76.84 | $76.84 | 207,592 |
| 2023-04-19 | $77.02 | $77.38 | $76.17 | $76.89 | $76.89 | 379,827 |
| 2023-04-18 | $78.62 | $79.00 | $77.50 | $78.05 | $78.05 | 382,383 |
| 2023-04-17 | $78.35 | $78.93 | $77.60 | $78.03 | $78.03 | 286,835 |
| 2023-04-14 | $80.06 | $80.82 | $77.83 | $78.84 | $78.84 | 345,954 |
| 2023-04-13 | $79.47 | $80.50 | $78.42 | $80.36 | $80.36 | 270,282 |
| 2023-04-12 | $80.99 | $81.23 | $78.71 | $79.00 | $79.00 | 303,951 |
| 2023-04-11 | $80.89 | $81.20 | $79.63 | $80.13 | $80.13 | 312,258 |
| 2023-04-10 | $77.40 | $80.47 | $77.23 | $80.25 | $80.25 | 256,950 |
| 2023-04-06 | $77.94 | $79.62 | $77.18 | $78.26 | $78.26 | 363,960 |
| 2023-04-05 | $79.71 | $80.24 | $78.33 | $78.95 | $78.95 | 435,415 |
| 2023-04-04 | $84.02 | $84.02 | $80.01 | $80.63 | $80.63 | 551,818 |
| 2023-04-03 | $84.20 | $85.03 | $82.31 | $84.08 | $84.08 | 331,716 |
| 2023-03-31 | $83.42 | $85.13 | $83.16 | $84.64 | $84.64 | 347,334 |
| 2023-03-30 | $83.74 | $84.22 | $82.00 | $83.29 | $83.29 | 415,795 |
| 2023-03-29 | $82.40 | $83.89 | $81.28 | $83.58 | $83.58 | 266,381 |
| 2023-03-28 | $82.20 | $82.20 | $79.30 | $81.01 | $81.01 | 453,349 |
| 2023-03-27 | $83.58 | $84.24 | $81.25 | $82.72 | $82.72 | 534,221 |
| 2023-03-24 | $85.10 | $86.44 | $82.10 | $83.32 | $83.32 | 604,764 |
| 2023-03-23 | $83.47 | $86.46 | $83.45 | $86.01 | $86.01 | 671,039 |
| 2023-03-22 | $84.38 | $85.75 | $82.39 | $82.45 | $82.45 | 378,820 |
| 2023-03-21 | $85.99 | $87.28 | $83.54 | $84.65 | $84.65 | 365,982 |
| 2023-03-20 | $84.16 | $85.76 | $83.31 | $85.62 | $85.62 | 410,362 |
| 2023-03-17 | $85.22 | $86.06 | $83.38 | $84.13 | $84.13 | 743,744 |
| 2023-03-16 | $81.76 | $85.02 | $81.08 | $84.79 | $84.79 | 412,997 |
| 2023-03-15 | $81.99 | $83.07 | $80.19 | $82.80 | $82.80 | 586,593 |
| 2023-03-14 | $82.41 | $83.90 | $81.86 | $83.66 | $83.66 | 537,964 |
| 2023-03-13 | $80.08 | $81.50 | $79.48 | $80.59 | $80.59 | 410,328 |
| 2023-03-10 | $82.47 | $83.18 | $80.41 | $81.35 | $81.35 | 310,063 |
| 2023-03-09 | $83.55 | $85.00 | $81.92 | $82.07 | $82.07 | 271,632 |
| 2023-03-08 | $83.13 | $83.87 | $82.53 | $83.30 | $83.30 | 196,903 |
| 2023-03-07 | $83.11 | $83.50 | $81.91 | $82.47 | $82.47 | 327,143 |
| 2023-03-06 | $85.00 | $85.32 | $82.69 | $83.01 | $83.01 | 319,481 |
| 2023-03-03 | $84.30 | $84.93 | $82.87 | $84.87 | $84.87 | 368,010 |
| 2023-03-02 | $82.61 | $84.34 | $81.60 | $84.30 | $84.30 | 263,150 |
| 2023-03-01 | $82.84 | $84.58 | $82.82 | $83.76 | $83.76 | 251,081 |
| 2023-02-28 | $81.81 | $83.66 | $81.81 | $82.25 | $82.25 | 330,187 |
| 2023-02-27 | $83.11 | $83.31 | $81.74 | $81.96 | $81.96 | 234,423 |
| 2023-02-24 | $82.12 | $82.69 | $81.54 | $82.49 | $82.30 | 337,945 |
| 2023-02-23 | $83.96 | $83.96 | $80.84 | $82.93 | $82.74 | 295,831 |
| 2023-02-22 | $81.67 | $82.18 | $80.65 | $81.48 | $81.29 | 368,404 |
| 2023-02-21 | $81.69 | $83.35 | $81.07 | $81.38 | $81.19 | 444,992 |
| 2023-02-17 | $82.35 | $83.00 | $81.60 | $82.66 | $82.47 | 329,952 |
| 2023-02-16 | $82.18 | $83.58 | $82.18 | $82.39 | $82.39 | 261,821 |
| 2023-02-15 | $83.08 | $84.48 | $83.02 | $84.23 | $84.23 | 235,943 |
| 2023-02-14 | $83.24 | $84.91 | $82.57 | $84.14 | $84.14 | 255,942 |
| 2023-02-13 | $83.10 | $84.39 | $82.64 | $84.31 | $84.31 | 289,115 |
| 2023-02-10 | $81.65 | $82.71 | $81.20 | $82.64 | $82.64 | 275,216 |
| 2023-02-09 | $84.22 | $85.45 | $82.74 | $83.15 | $83.15 | 256,028 |
| 2023-02-08 | $85.44 | $87.25 | $82.61 | $83.14 | $83.14 | 509,969 |
| 2023-02-07 | $84.00 | $86.24 | $79.07 | $86.15 | $86.15 | 981,418 |
| 2023-02-06 | $87.55 | $89.40 | $87.36 | $87.97 | $87.97 | 522,539 |
| 2023-02-03 | $89.06 | $91.98 | $88.21 | $89.53 | $89.53 | 405,971 |
| 2023-02-02 | $88.96 | $91.22 | $88.71 | $90.68 | $90.68 | 561,069 |
| 2023-02-01 | $86.07 | $89.84 | $85.90 | $88.96 | $88.96 | 420,070 |
| 2023-01-31 | $85.84 | $87.31 | $85.42 | $86.09 | $86.09 | 458,285 |
| 2023-01-30 | $86.15 | $86.82 | $84.83 | $85.83 | $85.83 | 331,035 |
| 2023-01-27 | $85.84 | $88.28 | $85.53 | $87.37 | $87.37 | 443,128 |
| 2023-01-26 | $85.25 | $86.59 | $83.64 | $86.51 | $86.51 | 254,504 |
| 2023-01-25 | $83.45 | $85.28 | $82.54 | $84.62 | $84.62 | 261,945 |
| 2023-01-24 | $85.55 | $86.50 | $84.40 | $84.58 | $84.58 | 218,111 |
| 2023-01-23 | $85.00 | $87.59 | $84.64 | $86.55 | $86.55 | 343,815 |
| 2023-01-20 | $83.13 | $84.67 | $81.89 | $84.65 | $84.65 | 379,901 |
| 2023-01-19 | $83.09 | $83.09 | $81.55 | $81.97 | $81.97 | 287,891 |
| 2023-01-18 | $83.40 | $85.06 | $82.71 | $83.49 | $83.49 | 367,255 |
| 2023-01-17 | $81.74 | $83.16 | $81.29 | $82.80 | $82.80 | 233,711 |
| 2023-01-13 | $79.95 | $82.28 | $79.74 | $82.17 | $82.17 | 198,639 |
| 2023-01-12 | $80.62 | $81.20 | $78.92 | $80.47 | $80.47 | 158,315 |
| 2023-01-11 | $79.52 | $80.76 | $79.30 | $80.21 | $80.21 | 294,645 |
| 2023-01-10 | $78.90 | $79.82 | $77.88 | $79.72 | $79.72 | 263,396 |
| 2023-01-09 | $76.85 | $79.63 | $76.76 | $78.98 | $78.98 | 350,208 |
| 2023-01-06 | $72.69 | $75.95 | $71.93 | $75.72 | $75.72 | 279,275 |
| 2023-01-05 | $71.82 | $73.13 | $71.41 | $71.52 | $71.52 | 255,011 |
| 2023-01-04 | $72.83 | $74.49 | $71.99 | $72.43 | $72.43 | 192,556 |
| 2023-01-03 | $73.03 | $73.44 | $71.06 | $71.66 | $71.66 | 335,977 |
| 2022-12-30 | $70.84 | $71.85 | $70.58 | $71.72 | $71.72 | 198,733 |
| 2022-12-29 | $71.28 | $72.78 | $71.28 | $71.95 | $71.95 | 187,804 |
| 2022-12-28 | $71.42 | $72.64 | $70.06 | $70.09 | $70.09 | 199,190 |
| 2022-12-27 | $71.80 | $72.31 | $70.98 | $71.93 | $71.93 | 164,297 |
| 2022-12-23 | $72.01 | $72.53 | $71.28 | $72.06 | $72.06 | 235,484 |
| 2022-12-22 | $72.13 | $72.73 | $70.61 | $72.41 | $72.41 | 312,004 |
| 2022-12-21 | $72.72 | $74.41 | $72.72 | $73.72 | $73.72 | 251,631 |
| 2022-12-20 | $71.34 | $73.43 | $70.70 | $72.02 | $72.02 | 278,608 |
| 2022-12-19 | $71.80 | $72.35 | $70.65 | $72.01 | $72.01 | 385,563 |
| 2022-12-16 | $72.04 | $73.23 | $70.70 | $71.73 | $71.73 | 684,991 |
| 2022-12-15 | $74.14 | $74.33 | $72.15 | $72.84 | $72.84 | 261,670 |
| 2022-12-14 | $77.63 | $78.20 | $75.17 | $75.54 | $75.54 | 235,408 |
| 2022-12-13 | $80.22 | $81.15 | $76.78 | $77.80 | $77.80 | 264,730 |
| 2022-12-12 | $75.88 | $76.96 | $75.30 | $76.78 | $76.78 | 202,657 |
| 2022-12-09 | $75.77 | $76.86 | $75.05 | $75.82 | $75.82 | 267,362 |
| 2022-12-08 | $74.11 | $76.05 | $74.11 | $75.97 | $75.97 | 324,897 |
| 2022-12-07 | $73.01 | $74.39 | $72.66 | $73.67 | $73.67 | 353,925 |
| 2022-12-06 | $76.06 | $76.10 | $72.47 | $73.47 | $73.47 | 516,829 |
| 2022-12-05 | $78.31 | $78.38 | $75.45 | $76.06 | $76.06 | 567,797 |
| 2022-12-02 | $77.99 | $79.39 | $77.73 | $79.03 | $79.03 | 338,555 |
| 2022-12-01 | $81.38 | $81.72 | $78.83 | $80.21 | $80.21 | 455,868 |
| 2022-11-30 | $76.90 | $80.78 | $76.04 | $80.48 | $80.48 | 656,644 |
| 2022-11-29 | $76.06 | $77.56 | $74.57 | $76.76 | $76.76 | 360,763 |
| 2022-11-28 | $77.11 | $77.99 | $75.98 | $76.24 | $76.06 | 318,142 |
| 2022-11-25 | $77.50 | $78.41 | $77.50 | $77.95 | $77.95 | 118,272 |
| 2022-11-23 | $76.29 | $78.38 | $76.10 | $78.35 | $78.35 | 273,785 |
| 2022-11-22 | $75.22 | $76.61 | $74.14 | $76.50 | $76.50 | 309,638 |
| 2022-11-21 | $76.19 | $77.31 | $74.40 | $74.45 | $74.45 | 359,486 |
| 2022-11-18 | $79.95 | $80.01 | $77.92 | $78.72 | $78.72 | 312,771 |
| 2022-11-17 | $77.78 | $80.36 | $76.48 | $78.71 | $78.71 | 425,146 |
| 2022-11-16 | $79.36 | $80.24 | $77.96 | $79.55 | $79.55 | 725,592 |
| 2022-11-15 | $79.42 | $81.37 | $78.36 | $80.93 | $80.93 | 458,370 |
| 2022-11-14 | $77.55 | $78.36 | $75.77 | $76.70 | $76.70 | 403,267 |
| 2022-11-11 | $76.73 | $78.55 | $74.87 | $78.00 | $78.00 | 454,282 |
| 2022-11-10 | $73.88 | $76.92 | $73.02 | $76.85 | $76.85 | 335,699 |
| 2022-11-09 | $70.54 | $71.12 | $69.91 | $69.94 | $69.94 | 398,627 |
| 2022-11-08 | $70.06 | $72.20 | $69.71 | $71.83 | $71.83 | 554,123 |
| 2022-11-07 | $66.49 | $69.57 | $66.11 | $69.57 | $69.57 | 876,403 |
| 2022-11-04 | $64.25 | $66.42 | $63.65 | $66.14 | $66.14 | 546,928 |
| 2022-11-03 | $62.31 | $64.90 | $59.16 | $62.09 | $62.09 | 1,041,326 |
| 2022-11-02 | $67.31 | $69.34 | $66.27 | $66.36 | $66.36 | 622,805 |
| 2022-11-01 | $68.21 | $69.30 | $67.30 | $67.56 | $67.56 | 608,228 |
| 2022-10-31 | $66.56 | $67.39 | $65.05 | $66.71 | $66.71 | 407,928 |
| 2022-10-28 | $65.59 | $67.42 | $65.59 | $67.34 | $67.34 | 354,239 |
| 2022-10-27 | $66.91 | $67.18 | $64.98 | $65.29 | $65.29 | 264,059 |
| 2022-10-26 | $66.03 | $67.70 | $65.28 | $66.13 | $66.13 | 211,759 |
| 2022-10-25 | $65.68 | $67.50 | $65.64 | $66.73 | $66.73 | 205,950 |
| 2022-10-24 | $65.51 | $66.14 | $64.26 | $65.50 | $65.50 | 186,612 |
| 2022-10-21 | $64.00 | $65.60 | $63.08 | $65.39 | $65.39 | 320,910 |
| 2022-10-20 | $63.46 | $65.17 | $63.12 | $63.51 | $63.51 | 244,237 |
| 2022-10-19 | $63.55 | $64.35 | $62.60 | $63.26 | $63.26 | 353,816 |
| 2022-10-18 | $66.53 | $67.14 | $63.46 | $64.26 | $64.26 | 314,839 |
| 2022-10-17 | $64.47 | $64.89 | $63.26 | $64.48 | $64.48 | 436,928 |
| 2022-10-14 | $65.97 | $65.97 | $62.89 | $62.99 | $62.99 | 348,934 |
| 2022-10-13 | $60.50 | $65.79 | $60.01 | $65.40 | $65.40 | 479,685 |
| 2022-10-12 | $63.16 | $63.55 | $62.20 | $62.78 | $62.78 | 340,620 |
| 2022-10-11 | $63.06 | $63.54 | $61.81 | $62.90 | $62.90 | 448,567 |
| 2022-10-10 | $65.50 | $65.50 | $62.50 | $63.90 | $63.90 | 303,702 |
| 2022-10-07 | $68.00 | $68.57 | $65.13 | $65.61 | $65.61 | 342,845 |
| 2022-10-06 | $68.94 | $70.35 | $68.94 | $69.77 | $69.77 | 301,755 |
| 2022-10-05 | $67.00 | $69.66 | $66.79 | $69.32 | $69.32 | 262,407 |
| 2022-10-04 | $68.07 | $68.51 | $67.41 | $67.92 | $67.92 | 393,493 |
| 2022-10-03 | $65.34 | $66.90 | $64.89 | $66.46 | $66.46 | 369,924 |
| 2022-09-30 | $65.00 | $66.51 | $64.23 | $64.32 | $64.32 | 553,119 |
| 2022-09-29 | $65.25 | $65.68 | $64.14 | $65.62 | $65.62 | 312,889 |
| 2022-09-28 | $65.42 | $67.00 | $65.28 | $66.36 | $66.36 | 266,279 |
| 2022-09-27 | $66.40 | $66.88 | $64.88 | $66.19 | $66.19 | 283,782 |
| 2022-09-26 | $65.65 | $66.05 | $64.37 | $64.88 | $64.88 | 469,111 |
| 2022-09-23 | $65.11 | $65.52 | $63.75 | $65.45 | $65.45 | 399,927 |
| 2022-09-22 | $67.70 | $67.70 | $65.72 | $65.75 | $65.75 | 414,644 |
| 2022-09-21 | $68.45 | $70.36 | $67.64 | $67.66 | $67.66 | 359,890 |
| 2022-09-20 | $68.86 | $69.14 | $67.65 | $67.86 | $67.86 | 444,768 |
| 2022-09-19 | $67.90 | $70.05 | $67.77 | $69.62 | $69.62 | 521,874 |
| 2022-09-16 | $67.79 | $68.98 | $66.63 | $68.86 | $68.86 | 1,853,310 |
| 2022-09-15 | $67.39 | $68.42 | $66.79 | $67.60 | $67.60 | 496,579 |
| 2022-09-14 | $67.37 | $68.09 | $66.55 | $67.78 | $67.78 | 463,402 |
| 2022-09-13 | $67.82 | $68.02 | $66.63 | $66.97 | $66.97 | 716,895 |
| 2022-09-12 | $70.20 | $70.85 | $69.35 | $70.00 | $70.00 | 783,017 |
| 2022-09-09 | $70.62 | $71.43 | $69.89 | $70.20 | $70.20 | 528,357 |
| 2022-09-08 | $68.89 | $70.27 | $68.53 | $69.28 | $69.28 | 571,150 |
| 2022-09-07 | $69.67 | $70.32 | $68.37 | $69.42 | $69.42 | 353,916 |
| 2022-09-06 | $69.51 | $69.94 | $68.35 | $69.32 | $69.32 | 632,963 |
| 2022-09-02 | $69.91 | $71.22 | $68.30 | $69.01 | $69.01 | 662,568 |
| 2022-09-01 | $69.62 | $70.24 | $65.70 | $68.64 | $68.64 | 871,351 |
| 2022-08-31 | $73.35 | $73.35 | $70.94 | $71.53 | $71.53 | 641,749 |
| 2022-08-30 | $74.63 | $76.42 | $72.57 | $73.17 | $73.17 | 606,453 |
| 2022-08-29 | $75.63 | $76.28 | $73.90 | $74.13 | $73.95 | 398,446 |
| 2022-08-26 | $80.51 | $80.51 | $76.37 | $76.38 | $76.19 | 307,954 |
| 2022-08-25 | $77.91 | $80.74 | $77.91 | $80.23 | $80.03 | 296,521 |
| 2022-08-24 | $77.64 | $78.05 | $76.62 | $77.64 | $77.45 | 289,513 |
| 2022-08-23 | $78.50 | $79.10 | $77.18 | $78.03 | $77.84 | 378,142 |
| 2022-08-22 | $78.26 | $78.90 | $77.09 | $77.73 | $77.54 | 322,910 |
| 2022-08-19 | $82.52 | $82.64 | $79.52 | $79.59 | $79.39 | 493,547 |
| 2022-08-18 | $79.59 | $83.92 | $79.59 | $83.29 | $83.09 | 461,063 |
| 2022-08-17 | $79.95 | $80.24 | $78.60 | $79.95 | $79.75 | 294,763 |
| 2022-08-16 | $81.60 | $82.19 | $80.62 | $81.39 | $81.19 | 228,088 |
| 2022-08-15 | $82.06 | $82.93 | $81.42 | $82.28 | $82.08 | 264,666 |
| 2022-08-12 | $81.03 | $82.53 | $80.92 | $82.21 | $82.01 | 217,994 |
| 2022-08-11 | $81.48 | $82.70 | $80.11 | $80.14 | $79.94 | 228,726 |
| 2022-08-10 | $79.32 | $81.09 | $77.81 | $80.90 | $80.70 | 381,548 |
| 2022-08-09 | $79.96 | $80.35 | $75.94 | $77.00 | $76.81 | 578,586 |
| 2022-08-08 | $81.54 | $82.49 | $79.59 | $81.36 | $81.16 | 696,021 |
| 2022-08-05 | $83.04 | $84.62 | $81.01 | $82.35 | $82.15 | 601,748 |
| 2022-08-04 | $84.54 | $85.77 | $82.90 | $85.17 | $84.96 | 458,693 |
| 2022-08-03 | $82.38 | $84.49 | $82.38 | $84.07 | $83.86 | 340,003 |
| 2022-08-02 | $82.15 | $84.48 | $82.15 | $82.87 | $82.67 | 344,105 |
| 2022-08-01 | $84.04 | $84.25 | $82.41 | $82.98 | $82.78 | 384,090 |
| 2022-07-29 | $82.87 | $85.30 | $82.34 | $85.01 | $84.80 | 416,348 |
| 2022-07-28 | $83.42 | $83.63 | $81.07 | $83.54 | $83.33 | 312,433 |
| 2022-07-27 | $79.84 | $83.17 | $79.55 | $82.72 | $82.52 | 372,744 |
| 2022-07-26 | $79.27 | $79.63 | $78.45 | $78.94 | $78.75 | 349,563 |
| 2022-07-25 | $79.06 | $79.57 | $77.85 | $79.49 | $79.29 | 259,552 |
| 2022-07-22 | $82.38 | $82.38 | $78.62 | $79.56 | $79.36 | 328,203 |
| 2022-07-21 | $80.84 | $82.17 | $79.84 | $82.15 | $81.95 | 246,034 |
| 2022-07-20 | $77.74 | $80.62 | $77.52 | $80.14 | $79.94 | 336,198 |
| 2022-07-19 | $76.84 | $78.59 | $76.27 | $78.16 | $77.97 | 500,344 |
| 2022-07-18 | $77.64 | $77.64 | $75.29 | $75.66 | $75.47 | 355,696 |
| 2022-07-15 | $75.65 | $76.65 | $74.59 | $76.49 | $76.30 | 351,515 |
| 2022-07-14 | $72.30 | $74.05 | $70.57 | $73.89 | $73.71 | 393,509 |
| 2022-07-13 | $71.36 | $73.15 | $71.03 | $72.54 | $72.36 | 252,614 |
| 2022-07-12 | $73.54 | $74.12 | $72.06 | $72.68 | $72.50 | 364,621 |
| 2022-07-11 | $73.82 | $74.20 | $72.59 | $72.73 | $72.55 | 337,933 |
| 2022-07-08 | $73.25 | $75.42 | $71.92 | $74.91 | $74.73 | 331,998 |
| 2022-07-07 | $72.60 | $74.63 | $72.60 | $74.33 | $74.15 | 319,520 |
| 2022-07-06 | $70.56 | $72.16 | $69.56 | $71.04 | $70.87 | 351,515 |
| 2022-07-05 | $68.63 | $70.17 | $67.26 | $70.14 | $69.97 | 504,440 |
| 2022-07-01 | $73.90 | $74.91 | $69.69 | $70.12 | $69.95 | 614,615 |
| 2022-06-30 | $73.99 | $76.62 | $73.63 | $75.01 | $74.83 | 297,142 |
| 2022-06-29 | $75.72 | $75.72 | $73.82 | $75.41 | $75.22 | 248,906 |
| 2022-06-28 | $77.63 | $78.42 | $75.88 | $76.00 | $75.81 | 274,828 |
| 2022-06-27 | $76.99 | $78.38 | $75.47 | $77.51 | $77.32 | 265,328 |
| 2022-06-24 | $74.69 | $76.51 | $73.65 | $76.01 | $75.82 | 839,224 |
| 2022-06-23 | $73.91 | $73.91 | $72.31 | $73.63 | $73.45 | 269,438 |
| 2022-06-22 | $73.59 | $74.97 | $72.99 | $73.27 | $73.09 | 291,306 |
| 2022-06-21 | $75.02 | $76.26 | $74.00 | $75.18 | $75.00 | 384,956 |
| 2022-06-17 | $73.54 | $74.12 | $71.91 | $73.02 | $72.84 | 686,864 |
| 2022-06-16 | $75.88 | $76.47 | $71.43 | $72.31 | $72.13 | 948,526 |
| 2022-06-15 | $77.00 | $79.97 | $76.21 | $78.12 | $77.93 | 639,862 |
| 2022-06-14 | $74.49 | $76.41 | $72.78 | $76.28 | $76.09 | 404,120 |
| 2022-06-13 | $75.62 | $76.62 | $72.62 | $73.28 | $73.10 | 422,461 |
| 2022-06-10 | $78.21 | $79.30 | $77.69 | $78.25 | $78.06 | 317,830 |
| 2022-06-09 | $80.91 | $82.58 | $79.80 | $79.81 | $79.61 | 250,467 |
| 2022-06-08 | $83.42 | $83.42 | $81.41 | $81.75 | $81.55 | 234,182 |
| 2022-06-07 | $81.74 | $83.80 | $81.35 | $83.55 | $83.34 | 258,786 |
| 2022-06-06 | $84.35 | $85.02 | $81.79 | $82.83 | $82.63 | 303,383 |
| 2022-06-03 | $84.60 | $85.13 | $82.92 | $83.45 | $83.25 | 253,101 |
| 2022-06-02 | $83.36 | $86.51 | $83.08 | $86.42 | $86.21 | 222,301 |
| 2022-06-01 | $85.27 | $85.46 | $82.61 | $83.84 | $83.63 | 339,150 |
| 2022-05-31 | $84.88 | $85.13 | $82.65 | $84.38 | $84.17 | 489,605 |
| 2022-05-27 | $82.61 | $85.09 | $82.61 | $84.93 | $84.72 | 353,636 |
| 2022-05-26 | $78.88 | $82.17 | $78.88 | $81.63 | $81.26 | 377,586 |
| 2022-05-25 | $79.58 | $80.73 | $77.53 | $79.01 | $78.65 | 514,750 |
| 2022-05-24 | $81.31 | $81.49 | $79.28 | $80.32 | $79.95 | 340,636 |
| 2022-05-23 | $83.20 | $84.36 | $81.63 | $82.42 | $82.04 | 338,247 |
| 2022-05-20 | $84.39 | $84.39 | $80.07 | $83.21 | $82.83 | 452,300 |
| 2022-05-19 | $81.75 | $84.28 | $81.75 | $82.44 | $82.06 | 436,213 |
| 2022-05-18 | $84.51 | $86.52 | $81.59 | $82.19 | $81.81 | 412,544 |
| 2022-05-17 | $84.98 | $86.70 | $84.83 | $86.15 | $85.76 | 299,181 |
| 2022-05-16 | $82.62 | $84.35 | $82.53 | $82.85 | $82.47 | 331,676 |
| 2022-05-13 | $81.80 | $84.88 | $81.32 | $84.13 | $83.75 | 419,670 |
| 2022-05-12 | $77.59 | $81.16 | $77.45 | $80.24 | $79.87 | 542,174 |
| 2022-05-11 | $80.10 | $82.37 | $78.11 | $78.31 | $77.95 | 443,873 |
| 2022-05-10 | $82.82 | $83.91 | $80.04 | $80.75 | $80.38 | 455,250 |
| 2022-05-09 | $81.86 | $82.82 | $80.12 | $80.80 | $80.43 | 480,914 |
| 2022-05-06 | $82.38 | $83.94 | $79.81 | $83.41 | $83.03 | 576,119 |
| 2022-05-05 | $86.14 | $86.16 | $81.81 | $83.18 | $82.80 | 454,878 |
| 2022-05-04 | $84.42 | $88.12 | $83.50 | $87.97 | $87.57 | 478,997 |
| 2022-05-03 | $82.93 | $84.79 | $82.47 | $83.61 | $83.23 | 365,898 |
| 2022-05-02 | $80.17 | $83.03 | $80.16 | $82.96 | $82.58 | 448,546 |
| 2022-04-29 | $84.88 | $84.96 | $79.66 | $80.00 | $79.63 | 670,799 |
| 2022-04-28 | $81.27 | $85.52 | $80.52 | $84.70 | $84.31 | 589,452 |
| 2022-04-27 | $78.76 | $80.53 | $77.89 | $79.58 | $79.22 | 412,763 |
| 2022-04-26 | $81.80 | $81.80 | $78.67 | $78.76 | $78.40 | 548,891 |
| 2022-04-25 | $81.20 | $82.97 | $80.67 | $82.83 | $82.45 | 339,899 |
| 2022-04-22 | $82.59 | $83.52 | $81.32 | $81.55 | $81.18 | 256,591 |
| 2022-04-21 | $86.15 | $86.89 | $82.80 | $83.27 | $82.89 | 291,756 |
| 2022-04-20 | $85.05 | $87.12 | $84.72 | $84.98 | $84.59 | 232,896 |
| 2022-04-19 | $82.11 | $85.25 | $82.11 | $84.88 | $84.49 | 283,008 |
| 2022-04-18 | $80.93 | $83.75 | $80.93 | $82.96 | $82.58 | 278,030 |
| 2022-04-14 | $83.04 | $83.04 | $80.54 | $81.59 | $81.22 | 499,852 |
| 2022-04-13 | $80.90 | $83.42 | $80.21 | $82.45 | $82.07 | 249,363 |
| 2022-04-12 | $81.06 | $83.29 | $80.04 | $80.80 | $80.43 | 487,321 |
| 2022-04-11 | $80.21 | $81.59 | $79.04 | $79.17 | $78.81 | 392,065 |
| 2022-04-08 | $81.98 | $82.60 | $80.97 | $81.21 | $80.84 | 386,779 |
| 2022-04-07 | $82.14 | $84.70 | $81.77 | $82.56 | $82.18 | 349,514 |
| 2022-04-06 | $83.51 | $84.79 | $82.20 | $82.30 | $81.92 | 556,488 |
| 2022-04-05 | $90.42 | $90.74 | $85.02 | $85.28 | $84.89 | 375,016 |
| 2022-04-04 | $91.13 | $92.78 | $89.90 | $91.02 | $90.60 | 434,850 |
| 2022-04-01 | $92.88 | $94.30 | $90.16 | $91.92 | $91.50 | 392,101 |
| 2022-03-31 | $94.48 | $95.15 | $92.55 | $92.68 | $92.26 | 370,033 |
| 2022-03-30 | $97.81 | $97.81 | $93.95 | $94.48 | $94.05 | 338,700 |
| 2022-03-29 | $98.05 | $98.92 | $96.96 | $98.10 | $97.65 | 372,220 |
| 2022-03-28 | $95.32 | $96.60 | $93.80 | $96.41 | $95.97 | 251,430 |
| 2022-03-25 | $98.34 | $98.34 | $95.07 | $96.32 | $95.88 | 349,544 |
| 2022-03-24 | $95.02 | $97.46 | $94.50 | $97.44 | $97.00 | 314,370 |
| 2022-03-23 | $94.76 | $96.95 | $94.01 | $94.44 | $94.01 | 297,394 |
| 2022-03-22 | $95.01 | $97.11 | $94.17 | $95.92 | $95.48 | 404,248 |
| 2022-03-21 | $97.63 | $97.92 | $94.11 | $95.08 | $94.65 | 463,179 |
| 2022-03-18 | $93.56 | $97.09 | $92.37 | $97.01 | $96.57 | 1,442,333 |
| 2022-03-17 | $90.61 | $93.67 | $90.20 | $93.42 | $92.99 | 556,778 |
| 2022-03-16 | $88.98 | $91.50 | $88.32 | $91.40 | $90.98 | 505,216 |
| 2022-03-15 | $84.57 | $88.08 | $83.65 | $88.00 | $87.60 | 343,192 |
| 2022-03-14 | $86.59 | $87.64 | $83.09 | $84.04 | $83.66 | 438,351 |
| 2022-03-11 | $89.07 | $90.18 | $86.57 | $87.16 | $86.76 | 312,041 |
| 2022-03-10 | $87.04 | $89.65 | $86.20 | $87.69 | $87.29 | 407,119 |
| 2022-03-09 | $88.75 | $90.01 | $87.77 | $89.39 | $88.98 | 343,482 |
| 2022-03-08 | $84.39 | $88.99 | $83.60 | $86.92 | $86.52 | 586,470 |
| 2022-03-07 | $87.42 | $87.42 | $84.39 | $84.68 | $84.29 | 539,478 |
| 2022-03-04 | $87.50 | $88.30 | $85.18 | $86.30 | $85.91 | 352,020 |
| 2022-03-03 | $90.73 | $90.73 | $87.64 | $88.36 | $87.96 | 256,903 |
| 2022-03-02 | $87.66 | $90.59 | $87.38 | $90.06 | $89.65 | 375,487 |
| 2022-03-01 | $89.72 | $91.76 | $85.74 | $86.73 | $86.33 | 646,579 |
| 2022-02-28 | $90.49 | $90.78 | $88.62 | $90.00 | $89.59 | 451,446 |
| 2022-02-25 | $89.80 | $93.02 | $88.07 | $89.57 | $89.16 | 772,335 |
| 2022-02-24 | $83.51 | $90.40 | $83.51 | $90.23 | $89.64 | 405,004 |
| 2022-02-23 | $89.20 | $89.60 | $86.24 | $86.49 | $85.92 | 346,486 |
| 2022-02-22 | $88.37 | $90.61 | $86.90 | $87.75 | $87.17 | 479,237 |
| 2022-02-18 | $92.07 | $92.37 | $89.63 | $89.64 | $89.05 | 458,189 |
| 2022-02-17 | $91.24 | $94.14 | $91.24 | $91.57 | $90.97 | 610,531 |
| 2022-02-16 | $89.25 | $92.96 | $88.64 | $92.88 | $92.27 | 633,486 |
| 2022-02-15 | $86.27 | $90.75 | $86.07 | $90.61 | $90.02 | 574,450 |
| 2022-02-14 | $84.73 | $87.49 | $83.76 | $84.89 | $84.33 | 655,778 |
| 2022-02-11 | $87.54 | $89.04 | $84.09 | $84.52 | $83.97 | 550,371 |
| 2022-02-10 | $86.99 | $89.54 | $86.40 | $86.87 | $86.30 | 469,116 |
| 2022-02-09 | $87.85 | $89.70 | $86.60 | $89.41 | $88.82 | 390,951 |
| 2022-02-08 | $82.84 | $86.80 | $82.84 | $86.51 | $85.94 | 592,699 |
| 2022-02-07 | $84.01 | $85.12 | $83.03 | $83.81 | $83.26 | 528,324 |
| 2022-02-04 | $83.59 | $83.59 | $78.35 | $83.11 | $82.56 | 887,275 |
| 2022-02-03 | $79.79 | $80.81 | $78.66 | $79.13 | $78.61 | 678,850 |
| 2022-02-02 | $80.81 | $82.10 | $79.66 | $81.07 | $80.54 | 355,488 |
| 2022-02-01 | $80.96 | $81.25 | $78.66 | $79.95 | $79.43 | 456,819 |
| 2022-01-31 | $76.26 | $80.82 | $75.81 | $80.71 | $80.18 | 768,727 |
| 2022-01-28 | $74.40 | $75.57 | $72.50 | $75.43 | $74.94 | 699,944 |
| 2022-01-27 | $80.10 | $80.78 | $75.02 | $75.37 | $74.88 | 383,161 |
| 2022-01-26 | $79.00 | $81.86 | $77.86 | $79.11 | $78.59 | 511,503 |
| 2022-01-25 | $77.75 | $79.13 | $76.08 | $77.12 | $76.61 | 582,284 |
| 2022-01-24 | $77.00 | $80.11 | $75.46 | $79.94 | $79.42 | 661,845 |
| 2022-01-21 | $77.95 | $80.82 | $77.90 | $78.16 | $77.65 | 591,962 |
| 2022-01-20 | $81.16 | $82.84 | $78.33 | $78.36 | $77.85 | 460,412 |
| 2022-01-19 | $82.93 | $84.07 | $80.12 | $80.52 | $79.99 | 417,669 |
| 2022-01-18 | $83.12 | $84.24 | $81.72 | $82.69 | $82.15 | 502,798 |
| 2022-01-14 | $82.55 | $85.29 | $82.00 | $85.00 | $84.44 | 347,317 |
| 2022-01-13 | $86.54 | $86.63 | $83.13 | $83.41 | $82.86 | 728,314 |
| 2022-01-12 | $86.02 | $87.25 | $84.15 | $84.42 | $83.87 | 471,226 |
| 2022-01-11 | $85.05 | $86.65 | $84.03 | $85.64 | $85.08 | 368,738 |
| 2022-01-10 | $83.84 | $85.15 | $82.02 | $85.05 | $84.49 | 449,404 |
| 2022-01-07 | $87.37 | $89.06 | $84.99 | $85.11 | $84.55 | 371,642 |
| 2022-01-06 | $86.42 | $88.66 | $85.60 | $87.75 | $87.17 | 329,990 |
| 2022-01-05 | $89.59 | $91.29 | $86.59 | $86.63 | $86.06 | 412,395 |
| 2022-01-04 | $94.58 | $94.58 | $89.78 | $91.53 | $90.93 | 404,282 |
| 2022-01-03 | $93.00 | $94.42 | $92.04 | $92.54 | $91.93 | 321,109 |
| 2021-12-31 | $93.15 | $93.53 | $92.53 | $92.89 | $92.28 | 173,618 |
| 2021-12-30 | $92.72 | $94.36 | $92.52 | $92.69 | $92.08 | 234,500 |
| 2021-12-29 | $92.62 | $94.20 | $91.68 | $93.13 | $92.52 | 311,680 |
| 2021-12-28 | $94.08 | $94.38 | $91.51 | $91.81 | $91.21 | 437,489 |
| 2021-12-27 | $89.48 | $94.21 | $89.48 | $94.09 | $93.47 | 486,091 |
| 2021-12-23 | $89.10 | $90.74 | $88.84 | $89.37 | $88.78 | 252,837 |
| 2021-12-22 | $87.59 | $89.11 | $87.31 | $88.69 | $88.11 | 337,674 |
| 2021-12-21 | $87.30 | $87.68 | $85.23 | $87.44 | $86.87 | 527,008 |
| 2021-12-20 | $86.64 | $87.10 | $84.81 | $85.98 | $85.42 | 805,548 |
| 2021-12-17 | $86.08 | $89.19 | $84.71 | $87.37 | $86.80 | 11,134,974 |
| 2021-12-16 | $90.01 | $90.68 | $85.45 | $86.36 | $85.79 | 689,059 |
| 2021-12-15 | $87.83 | $89.92 | $84.90 | $89.79 | $89.20 | 780,451 |
| 2021-12-14 | $85.40 | $87.87 | $84.92 | $87.20 | $86.63 | 644,921 |
| 2021-12-13 | $88.18 | $88.92 | $85.50 | $86.24 | $85.67 | 596,548 |
| 2021-12-10 | $91.77 | $92.18 | $86.61 | $87.82 | $87.24 | 597,451 |
| 2021-12-09 | $92.67 | $94.68 | $89.50 | $89.54 | $88.95 | 709,924 |
| 2021-12-08 | $95.01 | $95.37 | $90.87 | $93.58 | $92.97 | 925,967 |
| 2021-12-07 | $92.11 | $95.97 | $91.98 | $95.95 | $95.32 | 636,839 |
| 2021-12-06 | $92.88 | $92.94 | $87.66 | $90.09 | $89.50 | 1,109,114 |
| 2021-12-03 | $100.05 | $100.93 | $95.42 | $97.70 | $97.06 | 681,838 |
| 2021-12-02 | $98.61 | $100.22 | $97.49 | $99.14 | $98.49 | 416,253 |
| 2021-12-01 | $102.40 | $104.16 | $99.40 | $99.40 | $98.75 | 432,178 |
| 2021-11-30 | $103.07 | $104.73 | $99.25 | $100.03 | $99.37 | 484,139 |
| 2021-11-29 | $104.20 | $105.16 | $102.46 | $103.72 | $103.04 | 264,044 |
| 2021-11-26 | $102.50 | $104.97 | $100.89 | $102.38 | $101.56 | 294,118 |
| 2021-11-24 | $104.24 | $105.56 | $102.81 | $104.97 | $104.13 | 204,551 |
| 2021-11-23 | $105.49 | $106.93 | $103.29 | $105.42 | $104.58 | 275,817 |
| 2021-11-22 | $107.13 | $110.43 | $104.51 | $105.34 | $104.50 | 304,118 |
| 2021-11-19 | $107.89 | $108.63 | $106.66 | $106.78 | $105.93 | 296,132 |
| 2021-11-18 | $107.57 | $108.99 | $106.52 | $107.64 | $106.78 | 440,008 |
| 2021-11-17 | $109.91 | $109.91 | $105.76 | $106.39 | $105.54 | 399,541 |
| 2021-11-16 | $106.70 | $109.12 | $104.32 | $108.90 | $108.03 | 440,080 |
| 2021-11-15 | $105.47 | $105.91 | $103.22 | $105.80 | $104.95 | 320,429 |
| 2021-11-12 | $102.24 | $103.93 | $101.23 | $103.59 | $102.76 | 250,233 |
| 2021-11-11 | $99.61 | $101.62 | $99.20 | $101.50 | $100.69 | 251,319 |
| 2021-11-10 | $99.99 | $100.80 | $97.34 | $98.18 | $97.40 | 285,768 |
| 2021-11-09 | $102.39 | $104.32 | $99.98 | $101.37 | $100.56 | 269,547 |
| 2021-11-08 | $102.65 | $105.28 | $102.02 | $102.35 | $101.53 | 320,777 |
| 2021-11-05 | $102.84 | $104.28 | $101.29 | $101.47 | $100.66 | 292,759 |
| 2021-11-04 | $103.25 | $104.44 | $101.80 | $102.20 | $101.38 | 290,689 |
| 2021-11-03 | $102.68 | $103.95 | $101.93 | $102.79 | $101.97 | 235,301 |
| 2021-11-02 | $104.45 | $105.18 | $101.25 | $102.28 | $101.46 | 243,872 |
| 2021-11-01 | $103.79 | $105.62 | $103.30 | $104.28 | $103.45 | 293,305 |
| 2021-10-29 | $102.90 | $105.96 | $100.48 | $103.21 | $102.38 | 560,162 |
| 2021-10-28 | $100.66 | $107.12 | $100.66 | $106.99 | $106.13 | 464,336 |
| 2021-10-27 | $100.59 | $103.45 | $99.08 | $99.16 | $98.37 | 262,984 |
| 2021-10-26 | $103.90 | $103.90 | $100.93 | $101.15 | $100.34 | 221,938 |
| 2021-10-25 | $102.50 | $103.91 | $101.78 | $103.05 | $102.23 | 196,736 |
| 2021-10-22 | $101.80 | $103.00 | $101.37 | $102.00 | $101.18 | 236,755 |
| 2021-10-21 | $99.25 | $102.40 | $99.06 | $102.19 | $101.37 | 377,217 |
| 2021-10-20 | $98.75 | $99.61 | $98.18 | $99.49 | $98.69 | 194,815 |
| 2021-10-19 | $98.41 | $98.87 | $96.48 | $98.78 | $97.99 | 269,627 |
| 2021-10-18 | $97.46 | $98.65 | $96.92 | $98.08 | $97.30 | 193,166 |
| 2021-10-15 | $100.73 | $101.40 | $98.25 | $98.34 | $97.55 | 238,389 |
| 2021-10-14 | $99.74 | $101.75 | $97.70 | $99.16 | $98.37 | 212,987 |
| 2021-10-13 | $99.00 | $100.39 | $97.61 | $97.94 | $97.16 | 184,924 |
| 2021-10-12 | $99.16 | $99.55 | $97.87 | $98.42 | $97.63 | 180,617 |
| 2021-10-11 | $99.00 | $100.58 | $98.04 | $98.31 | $97.52 | 137,514 |
| 2021-10-08 | $100.14 | $100.14 | $98.48 | $99.55 | $98.75 | 170,306 |
| 2021-10-07 | $100.21 | $102.06 | $99.68 | $100.11 | $99.31 | 286,481 |
| 2021-10-06 | $97.63 | $99.64 | $97.55 | $98.89 | $98.10 | 221,973 |
| 2021-10-05 | $98.04 | $99.86 | $97.71 | $98.87 | $98.08 | 317,443 |
| 2021-10-04 | $99.63 | $99.63 | $96.59 | $97.30 | $96.52 | 330,970 |
| 2021-10-01 | $99.68 | $101.00 | $97.61 | $100.45 | $99.65 | 309,186 |
| 2021-09-30 | $101.06 | $102.34 | $98.74 | $98.99 | $98.20 | 332,277 |
| 2021-09-29 | $102.31 | $102.75 | $99.46 | $99.85 | $99.05 | 235,111 |
| 2021-09-28 | $104.57 | $104.57 | $101.53 | $101.90 | $101.09 | 232,728 |
| 2021-09-27 | $105.21 | $107.11 | $104.15 | $106.18 | $105.33 | 181,400 |
| 2021-09-24 | $105.59 | $107.63 | $105.26 | $106.27 | $105.42 | 246,503 |
| 2021-09-23 | $106.80 | $107.85 | $105.50 | $106.54 | $105.69 | 258,473 |
| 2021-09-22 | $106.21 | $106.64 | $105.40 | $106.21 | $105.36 | 399,716 |
| 2021-09-21 | $106.24 | $106.51 | $103.83 | $105.31 | $104.47 | 221,836 |
| 2021-09-20 | $104.73 | $107.09 | $103.38 | $105.64 | $104.80 | 285,306 |
| 2021-09-17 | $108.99 | $109.55 | $106.00 | $107.19 | $106.33 | 1,168,929 |
| 2021-09-16 | $108.93 | $109.95 | $108.12 | $109.31 | $108.44 | 267,267 |
| 2021-09-15 | $108.57 | $109.53 | $106.99 | $109.53 | $108.65 | 241,082 |
| 2021-09-14 | $109.77 | $109.78 | $107.76 | $108.36 | $107.49 | 258,770 |
| 2021-09-13 | $108.23 | $109.32 | $106.81 | $109.30 | $108.43 | 251,217 |
| 2021-09-10 | $108.72 | $110.27 | $107.36 | $107.51 | $106.65 | 231,086 |
| 2021-09-09 | $107.46 | $109.04 | $107.12 | $107.56 | $106.70 | 282,639 |
| 2021-09-08 | $108.28 | $108.46 | $105.72 | $107.66 | $106.80 | 246,023 |
| 2021-09-07 | $110.00 | $110.64 | $108.57 | $109.00 | $108.13 | 268,644 |
| 2021-09-03 | $109.58 | $110.40 | $108.83 | $109.83 | $108.95 | 217,667 |
| 2021-09-02 | $109.14 | $110.66 | $107.93 | $110.16 | $109.28 | 279,468 |
| 2021-09-01 | $108.87 | $109.83 | $106.68 | $108.35 | $107.48 | 323,755 |
| 2021-08-31 | $109.99 | $110.15 | $106.92 | $108.64 | $107.77 | 557,057 |
| 2021-08-30 | $109.55 | $110.61 | $108.04 | $109.76 | $108.88 | 301,810 |
| 2021-08-27 | $105.29 | $108.46 | $105.29 | $108.45 | $107.46 | 405,345 |
| 2021-08-26 | $104.84 | $107.60 | $104.21 | $105.31 | $104.34 | 306,724 |
| 2021-08-25 | $104.49 | $105.97 | $103.91 | $104.51 | $103.55 | 342,170 |
| 2021-08-24 | $102.09 | $104.04 | $101.89 | $103.72 | $102.77 | 591,250 |
| 2021-08-23 | $101.43 | $103.58 | $101.35 | $101.77 | $100.84 | 334,278 |
| 2021-08-20 | $98.75 | $102.32 | $98.54 | $100.00 | $99.08 | 358,787 |
| 2021-08-19 | $98.09 | $99.41 | $96.90 | $98.74 | $97.83 | 580,651 |
| 2021-08-18 | $96.00 | $99.32 | $96.00 | $98.09 | $97.19 | 278,397 |
| 2021-08-17 | $98.03 | $98.03 | $95.28 | $96.80 | $95.91 | 238,225 |
| 2021-08-16 | $98.51 | $99.30 | $97.45 | $98.62 | $97.72 | 210,550 |
| 2021-08-13 | $98.01 | $98.50 | $97.36 | $98.50 | $97.60 | 142,790 |
| 2021-08-12 | $98.57 | $98.77 | $96.72 | $97.82 | $96.92 | 189,992 |
| 2021-08-11 | $96.45 | $99.41 | $96.45 | $98.80 | $97.89 | 177,230 |
| 2021-08-10 | $99.22 | $99.36 | $97.65 | $99.10 | $98.19 | 152,802 |
| 2021-08-09 | $99.84 | $99.95 | $98.52 | $98.87 | $97.96 | 164,678 |
| 2021-08-06 | $99.05 | $99.97 | $98.88 | $99.62 | $98.71 | 174,180 |
| 2021-08-05 | $99.75 | $99.93 | $97.73 | $99.34 | $98.43 | 267,183 |
| 2021-08-04 | $97.38 | $99.90 | $97.38 | $99.17 | $98.26 | 262,056 |
| 2021-08-03 | $96.76 | $98.19 | $95.53 | $97.23 | $96.34 | 460,686 |
| 2021-08-02 | $98.25 | $99.98 | $96.02 | $96.42 | $95.54 | 559,611 |
| 2021-07-30 | $90.00 | $97.43 | $88.50 | $96.99 | $96.10 | 1,273,686 |
| 2021-07-29 | $83.07 | $85.39 | $82.31 | $85.01 | $84.23 | 506,628 |
| 2021-07-28 | $81.71 | $83.00 | $81.41 | $82.47 | $81.71 | 415,972 |
| 2021-07-27 | $84.00 | $84.06 | $79.13 | $81.13 | $80.39 | 228,971 |
| 2021-07-26 | $84.22 | $84.66 | $83.86 | $84.43 | $83.66 | 217,269 |
| 2021-07-23 | $82.76 | $84.66 | $82.26 | $84.44 | $83.67 | 224,552 |
| 2021-07-22 | $83.71 | $83.73 | $81.64 | $82.30 | $81.55 | 222,889 |
| 2021-07-21 | $80.20 | $84.72 | $80.08 | $84.50 | $83.73 | 377,915 |
| 2021-07-20 | $77.79 | $80.93 | $77.79 | $79.98 | $79.25 | 295,117 |
| 2021-07-19 | $76.83 | $79.07 | $76.31 | $78.23 | $77.51 | 279,860 |
| 2021-07-16 | $80.62 | $81.09 | $78.21 | $78.27 | $77.55 | 268,824 |
| 2021-07-15 | $80.95 | $81.36 | $79.06 | $79.95 | $79.22 | 295,772 |
| 2021-07-14 | $83.14 | $83.72 | $81.95 | $81.98 | $81.23 | 247,360 |
| 2021-07-13 | $82.00 | $82.42 | $80.94 | $81.93 | $81.18 | 126,320 |
| 2021-07-12 | $82.83 | $82.83 | $81.37 | $82.49 | $81.73 | 208,292 |
| 2021-07-09 | $81.68 | $83.51 | $81.35 | $82.43 | $81.67 | 172,702 |
| 2021-07-08 | $80.63 | $82.08 | $78.73 | $81.10 | $80.36 | 265,348 |
| 2021-07-07 | $83.98 | $84.55 | $81.98 | $82.59 | $81.83 | 346,498 |
| 2021-07-06 | $83.69 | $83.69 | $80.58 | $83.28 | $82.52 | 382,459 |
| 2021-07-02 | $81.81 | $83.90 | $81.81 | $83.53 | $82.76 | 400,790 |
| 2021-07-01 | $82.07 | $83.15 | $81.90 | $82.54 | $81.78 | 260,292 |
| 2021-06-30 | $82.49 | $82.84 | $81.37 | $82.06 | $81.31 | 223,469 |
| 2021-06-29 | $81.28 | $83.14 | $80.86 | $83.03 | $82.27 | 189,429 |
| 2021-06-28 | $80.94 | $82.09 | $80.79 | $81.65 | $80.90 | 196,920 |
| 2021-06-25 | $81.41 | $82.12 | $80.52 | $80.67 | $79.93 | 454,476 |
| 2021-06-24 | $80.04 | $81.85 | $80.04 | $81.26 | $80.51 | 133,034 |
| 2021-06-23 | $78.45 | $79.77 | $78.34 | $79.18 | $78.45 | 314,091 |
| 2021-06-22 | $78.92 | $78.92 | $77.33 | $78.53 | $77.81 | 290,647 |
| 2021-06-21 | $79.61 | $79.97 | $78.01 | $79.00 | $78.28 | 236,765 |
| 2021-06-18 | $81.30 | $81.93 | $78.61 | $78.82 | $78.10 | 462,433 |
| 2021-06-17 | $81.72 | $83.77 | $81.71 | $82.53 | $81.77 | 134,905 |
| 2021-06-16 | $83.01 | $83.81 | $81.77 | $82.20 | $81.45 | 190,230 |
| 2021-06-15 | $83.83 | $84.90 | $82.12 | $82.62 | $81.86 | 211,131 |
| 2021-06-14 | $80.99 | $84.12 | $80.72 | $84.04 | $83.27 | 352,603 |
| 2021-06-11 | $80.18 | $80.79 | $79.56 | $80.72 | $79.98 | 199,100 |
| 2021-06-10 | $79.72 | $80.27 | $79.02 | $80.09 | $79.36 | 203,014 |
| 2021-06-09 | $80.98 | $81.13 | $79.30 | $79.49 | $78.76 | 189,157 |
| 2021-06-08 | $81.07 | $81.12 | $78.91 | $80.48 | $79.74 | 167,819 |
| 2021-06-07 | $80.60 | $81.07 | $80.20 | $80.33 | $79.59 | 180,571 |
| 2021-06-04 | $80.00 | $81.57 | $80.00 | $81.20 | $80.46 | 132,239 |
| 2021-06-03 | $79.90 | $80.11 | $78.88 | $79.32 | $78.59 | 167,142 |
| 2021-06-02 | $80.30 | $81.28 | $80.10 | $80.91 | $80.17 | 202,370 |
| 2021-06-01 | $82.42 | $82.75 | $79.28 | $80.24 | $79.50 | 534,004 |
| 2021-05-28 | $81.72 | $82.77 | $81.31 | $82.19 | $81.44 | 191,741 |
| 2021-05-27 | $81.64 | $82.96 | $81.01 | $81.75 | $81.00 | 433,092 |
| 2021-05-26 | $81.01 | $82.56 | $80.83 | $82.13 | $81.25 | 268,942 |
| 2021-05-25 | $80.58 | $81.65 | $80.32 | $80.61 | $79.74 | 260,129 |
| 2021-05-24 | $79.56 | $80.47 | $78.94 | $79.99 | $79.13 | 225,200 |
| 2021-05-21 | $79.81 | $79.81 | $78.06 | $78.23 | $77.39 | 356,059 |
| 2021-05-20 | $77.49 | $79.30 | $76.35 | $79.09 | $78.24 | 281,667 |
| 2021-05-19 | $73.04 | $77.31 | $73.04 | $76.94 | $76.11 | 288,798 |
| 2021-05-18 | $76.86 | $77.73 | $74.75 | $74.77 | $73.97 | 328,309 |
| 2021-05-17 | $75.93 | $76.63 | $74.41 | $76.14 | $75.32 | 488,514 |
| 2021-05-14 | $75.87 | $77.79 | $75.06 | $77.03 | $76.20 | 240,245 |
| 2021-05-13 | $74.74 | $76.15 | $73.37 | $74.68 | $73.88 | 484,643 |
| 2021-05-12 | $75.91 | $76.90 | $73.36 | $73.65 | $72.86 | 321,553 |
| 2021-05-11 | $74.89 | $77.62 | $74.51 | $77.08 | $76.25 | 284,022 |
| 2021-05-10 | $81.67 | $81.74 | $77.92 | $78.05 | $77.21 | 424,636 |
| 2021-05-07 | $81.99 | $82.60 | $80.84 | $82.48 | $81.59 | 212,766 |
| 2021-05-06 | $80.08 | $81.70 | $79.05 | $80.84 | $79.97 | 631,447 |
| 2021-05-05 | $79.28 | $80.93 | $78.01 | $80.61 | $79.74 | 343,088 |
| 2021-05-04 | $79.67 | $81.00 | $77.30 | $78.21 | $77.37 | 503,267 |
| 2021-05-03 | $84.11 | $84.37 | $80.48 | $80.54 | $79.67 | 421,886 |
| 2021-04-30 | $81.49 | $86.94 | $81.25 | $82.81 | $81.92 | 606,986 |
| 2021-04-29 | $82.81 | $85.06 | $81.92 | $84.10 | $83.20 | 359,164 |
| 2021-04-28 | $82.72 | $83.87 | $81.60 | $83.77 | $82.87 | 243,797 |
| 2021-04-27 | $85.25 | $85.25 | $82.72 | $83.39 | $82.49 | 273,650 |
| 2021-04-26 | $85.99 | $88.07 | $84.15 | $84.51 | $83.60 | 681,943 |
| 2021-04-23 | $83.07 | $85.77 | $83.07 | $85.41 | $84.49 | 291,839 |
| 2021-04-22 | $82.37 | $83.37 | $81.15 | $81.91 | $81.03 | 254,028 |
| 2021-04-21 | $78.05 | $82.09 | $76.41 | $82.02 | $81.14 | 380,860 |
| 2021-04-20 | $79.67 | $80.16 | $77.12 | $78.29 | $77.45 | 331,647 |
| 2021-04-19 | $81.79 | $82.24 | $79.78 | $80.40 | $79.54 | 336,441 |
| 2021-04-16 | $82.96 | $83.09 | $81.97 | $82.71 | $81.82 | 323,267 |
| 2021-04-15 | $82.15 | $83.00 | $81.27 | $82.55 | $81.66 | 165,081 |
| 2021-04-14 | $80.39 | $82.21 | $80.35 | $80.87 | $80.00 | 204,339 |
| 2021-04-13 | $81.57 | $82.00 | $79.70 | $80.87 | $80.00 | 235,504 |
| 2021-04-12 | $80.31 | $81.32 | $79.56 | $80.81 | $79.94 | 204,364 |
| 2021-04-09 | $80.92 | $81.51 | $79.67 | $81.06 | $80.19 | 303,903 |
| 2021-04-08 | $82.51 | $83.11 | $81.03 | $81.72 | $80.84 | 323,393 |
| 2021-04-07 | $84.56 | $84.94 | $81.05 | $81.36 | $80.49 | 388,458 |
| 2021-04-06 | $84.45 | $85.50 | $83.20 | $84.34 | $83.43 | 235,222 |
| 2021-04-05 | $86.68 | $86.68 | $83.74 | $84.80 | $83.89 | 366,252 |
| 2021-04-01 | $82.93 | $85.52 | $82.54 | $85.40 | $84.48 | 237,182 |
| 2021-03-31 | $80.29 | $82.25 | $79.41 | $81.48 | $80.60 | 324,445 |
| 2021-03-30 | $78.68 | $79.64 | $77.26 | $79.13 | $78.28 | 205,564 |
| 2021-03-29 | $82.29 | $83.18 | $78.83 | $79.17 | $78.32 | 248,986 |
| 2021-03-26 | $78.85 | $83.18 | $78.57 | $83.12 | $82.23 | 303,982 |
| 2021-03-25 | $77.86 | $79.57 | $75.80 | $78.73 | $77.88 | 285,940 |
| 2021-03-24 | $81.39 | $82.67 | $78.76 | $78.85 | $78.00 | 500,531 |
| 2021-03-23 | $82.40 | $82.48 | $79.44 | $79.99 | $79.13 | 340,471 |
| 2021-03-22 | $83.86 | $84.13 | $81.44 | $82.73 | $81.84 | 236,667 |
| 2021-03-19 | $80.05 | $82.60 | $79.50 | $82.31 | $81.43 | 1,005,577 |
| 2021-03-18 | $83.38 | $83.70 | $80.03 | $80.30 | $79.44 | 287,734 |
| 2021-03-17 | $82.88 | $85.00 | $81.37 | $84.72 | $83.81 | 260,819 |
| 2021-03-16 | $84.43 | $85.00 | $83.08 | $83.52 | $82.62 | 338,513 |
| 2021-03-15 | $82.33 | $83.34 | $81.37 | $83.31 | $82.42 | 273,116 |
| 2021-03-12 | $82.69 | $83.50 | $81.22 | $82.53 | $81.64 | 489,686 |
| 2021-03-11 | $83.59 | $84.53 | $83.02 | $84.34 | $83.43 | 327,712 |
| 2021-03-10 | $83.19 | $83.71 | $80.59 | $80.82 | $79.95 | 387,161 |
| 2021-03-09 | $80.32 | $82.91 | $80.00 | $81.70 | $80.82 | 522,204 |
| 2021-03-08 | $82.55 | $82.89 | $77.41 | $77.82 | $76.98 | 405,203 |
| 2021-03-05 | $85.25 | $85.45 | $80.44 | $83.12 | $82.23 | 848,484 |
| 2021-03-04 | $86.53 | $87.29 | $81.80 | $82.95 | $82.06 | 442,875 |
| 2021-03-03 | $88.48 | $88.48 | $85.91 | $86.62 | $85.69 | 329,867 |
| 2021-03-02 | $91.53 | $91.53 | $87.30 | $87.35 | $86.41 | 470,728 |
| 2021-03-01 | $90.35 | $91.37 | $88.67 | $91.35 | $90.37 | 334,959 |
| 2021-02-26 | $85.48 | $89.36 | $84.54 | $88.37 | $87.42 | 382,538 |
| 2021-02-25 | $91.84 | $92.38 | $85.26 | $85.43 | $84.51 | 386,672 |
| 2021-02-24 | $90.98 | $94.00 | $89.75 | $92.79 | $91.65 | 478,628 |
| 2021-02-23 | $91.46 | $92.48 | $88.44 | $91.76 | $90.64 | 558,042 |
| 2021-02-22 | $93.58 | $95.34 | $91.71 | $92.76 | $91.62 | 386,010 |
| 2021-02-19 | $92.55 | $95.96 | $92.55 | $95.19 | $94.02 | 566,240 |
| 2021-02-18 | $91.72 | $91.98 | $89.05 | $91.39 | $90.27 | 341,182 |
| 2021-02-17 | $89.63 | $92.81 | $88.56 | $92.45 | $91.32 | 406,494 |
| 2021-02-16 | $92.94 | $94.39 | $91.02 | $91.24 | $90.12 | 432,736 |
| 2021-02-12 | $92.10 | $93.66 | $91.51 | $92.55 | $91.42 | 293,947 |
| 2021-02-11 | $89.81 | $92.68 | $89.33 | $92.10 | $90.97 | 502,799 |
| 2021-02-10 | $90.64 | $91.00 | $88.13 | $88.68 | $87.59 | 284,685 |
| 2021-02-09 | $87.16 | $89.64 | $86.62 | $89.40 | $88.31 | 387,920 |
| 2021-02-08 | $83.74 | $87.73 | $83.74 | $87.57 | $86.50 | 374,314 |
| 2021-02-05 | $87.72 | $88.00 | $82.89 | $86.19 | $85.13 | 420,400 |
| 2021-02-04 | $82.17 | $86.35 | $82.01 | $86.34 | $85.28 | 543,328 |
| 2021-02-03 | $86.23 | $88.94 | $80.27 | $82.81 | $81.80 | 1,024,969 |
| 2021-02-02 | $86.60 | $89.44 | $84.70 | $88.90 | $87.81 | 933,337 |
| 2021-02-01 | $82.55 | $85.01 | $81.31 | $84.57 | $83.53 | 449,030 |
| 2021-01-29 | $84.15 | $85.73 | $80.51 | $80.55 | $79.56 | 613,104 |
| 2021-01-28 | $85.84 | $85.98 | $83.37 | $84.18 | $83.15 | 417,293 |
| 2021-01-27 | $88.08 | $89.12 | $83.18 | $84.08 | $83.05 | 544,725 |
| 2021-01-26 | $92.70 | $94.49 | $90.30 | $90.50 | $89.39 | 372,891 |
| 2021-01-25 | $94.67 | $95.73 | $90.48 | $92.94 | $91.80 | 199,378 |
| 2021-01-22 | $91.66 | $94.67 | $91.57 | $94.37 | $93.21 | 265,461 |
| 2021-01-21 | $93.80 | $93.80 | $92.33 | $93.06 | $91.92 | 276,366 |
| 2021-01-20 | $93.99 | $94.80 | $91.00 | $92.24 | $91.11 | 381,515 |
| 2021-01-19 | $93.84 | $94.92 | $89.71 | $93.11 | $91.97 | 754,689 |
| 2021-01-15 | $95.83 | $95.83 | $91.80 | $92.02 | $90.89 | 406,350 |
| 2021-01-14 | $95.96 | $99.05 | $95.53 | $96.24 | $95.06 | 288,551 |
| 2021-01-13 | $97.13 | $97.30 | $94.28 | $94.83 | $93.67 | 513,956 |
| 2021-01-12 | $94.53 | $97.09 | $94.09 | $96.76 | $95.58 | 347,063 |
| 2021-01-11 | $91.57 | $93.92 | $91.57 | $93.80 | $92.65 | 275,187 |
| 2021-01-08 | $92.92 | $93.85 | $90.53 | $92.71 | $91.57 | 459,417 |
| 2021-01-07 | $86.40 | $91.60 | $86.35 | $91.33 | $90.21 | 476,259 |
| 2021-01-06 | $83.07 | $87.01 | $82.30 | $85.31 | $84.27 | 483,477 |
| 2021-01-05 | $81.74 | $84.02 | $81.74 | $82.88 | $81.87 | 381,585 |
| 2021-01-04 | $82.52 | $84.60 | $80.33 | $82.28 | $81.27 | 551,361 |
| 2020-12-31 | $81.53 | $82.01 | $80.55 | $81.86 | $80.86 | 159,017 |
| 2020-12-30 | $79.44 | $81.62 | $79.44 | $81.02 | $80.03 | 175,917 |
| 2020-12-29 | $82.03 | $82.03 | $78.45 | $79.13 | $78.16 | 222,229 |
| 2020-12-28 | $80.88 | $82.00 | $80.45 | $81.33 | $80.33 | 307,187 |
| 2020-12-24 | $80.24 | $80.24 | $78.63 | $79.54 | $78.57 | 66,558 |
| 2020-12-23 | $79.60 | $80.83 | $78.95 | $79.56 | $78.59 | 296,274 |
| 2020-12-22 | $77.85 | $79.39 | $76.90 | $79.15 | $78.18 | 209,271 |
| 2020-12-21 | $75.84 | $77.38 | $75.18 | $77.29 | $76.34 | 266,968 |
| 2020-12-18 | $78.29 | $79.17 | $76.88 | $77.18 | $76.23 | 766,199 |
| 2020-12-17 | $78.82 | $79.40 | $77.20 | $77.90 | $76.95 | 279,566 |
| 2020-12-16 | $77.63 | $78.35 | $76.48 | $78.16 | $77.20 | 361,251 |
| 2020-12-15 | $76.07 | $77.60 | $75.26 | $77.50 | $76.55 | 303,773 |
| 2020-12-14 | $72.83 | $75.47 | $72.83 | $74.74 | $73.82 | 335,305 |
| 2020-12-11 | $71.76 | $73.00 | $71.55 | $72.76 | $71.87 | 235,464 |
| 2020-12-10 | $73.70 | $73.70 | $72.00 | $72.19 | $71.31 | 422,054 |
| 2020-12-09 | $77.32 | $77.32 | $72.86 | $73.38 | $72.48 | 578,956 |
| 2020-12-08 | $75.65 | $77.65 | $75.54 | $77.35 | $76.40 | 191,310 |
| 2020-12-07 | $75.78 | $76.11 | $74.34 | $75.45 | $74.53 | 210,666 |
| 2020-12-04 | $73.73 | $76.31 | $73.51 | $75.39 | $74.47 | 230,707 |
| 2020-12-03 | $74.55 | $74.70 | $73.33 | $73.42 | $72.52 | 155,302 |
| 2020-12-02 | $72.67 | $74.29 | $72.17 | $74.05 | $73.14 | 344,594 |
| 2020-12-01 | $72.39 | $73.43 | $71.36 | $73.05 | $72.16 | 692,883 |
| 2020-11-30 | $70.93 | $71.75 | $70.14 | $71.39 | $70.52 | 387,546 |
| 2020-11-27 | $69.56 | $71.18 | $69.21 | $71.10 | $70.23 | 91,902 |
| 2020-11-25 | $70.40 | $70.58 | $69.12 | $69.64 | $68.68 | 406,689 |
| 2020-11-24 | $70.30 | $71.18 | $69.01 | $70.00 | $69.04 | 306,089 |
| 2020-11-23 | $70.48 | $70.49 | $68.69 | $69.70 | $68.74 | 204,206 |
| 2020-11-20 | $68.21 | $69.94 | $68.21 | $69.18 | $68.23 | 460,908 |
| 2020-11-19 | $67.51 | $69.03 | $67.51 | $68.82 | $67.87 | 294,360 |
| 2020-11-18 | $70.90 | $71.24 | $67.94 | $68.07 | $67.13 | 316,753 |
| 2020-11-17 | $68.75 | $71.27 | $68.75 | $70.88 | $69.90 | 457,792 |
| 2020-11-16 | $69.61 | $70.57 | $68.61 | $70.57 | $69.60 | 448,732 |
| 2020-11-13 | $68.58 | $69.27 | $67.53 | $68.85 | $67.90 | 266,543 |
| 2020-11-12 | $69.21 | $69.39 | $66.50 | $67.58 | $66.65 | 348,055 |
| 2020-11-11 | $67.57 | $69.34 | $66.87 | $69.21 | $68.26 | 430,722 |
| 2020-11-10 | $65.90 | $67.36 | $64.42 | $66.60 | $65.68 | 332,770 |
| 2020-11-09 | $69.37 | $70.67 | $66.62 | $66.83 | $65.91 | 592,654 |
| 2020-11-06 | $65.26 | $66.49 | $64.29 | $66.29 | $65.38 | 204,391 |
| 2020-11-05 | $63.50 | $65.63 | $63.26 | $65.14 | $64.24 | 345,061 |
| 2020-11-04 | $61.51 | $62.80 | $60.59 | $62.47 | $61.61 | 336,839 |
| 2020-11-03 | $60.48 | $61.65 | $59.81 | $61.29 | $60.45 | 382,071 |
| 2020-11-02 | $61.09 | $61.17 | $57.90 | $59.81 | $58.99 | 461,867 |
| 2020-10-30 | $55.83 | $60.72 | $55.83 | $60.21 | $59.38 | 567,712 |
| 2020-10-29 | $55.29 | $58.91 | $55.09 | $58.37 | $57.57 | 497,333 |
| 2020-10-28 | $58.46 | $58.67 | $55.31 | $55.53 | $54.77 | 424,971 |
| 2020-10-27 | $61.21 | $61.60 | $59.26 | $59.39 | $58.57 | 299,883 |
| 2020-10-26 | $60.93 | $61.69 | $60.43 | $60.82 | $59.98 | 453,484 |
| 2020-10-23 | $60.89 | $61.87 | $60.29 | $61.63 | $60.78 | 204,797 |
| 2020-10-22 | $60.10 | $61.26 | $59.64 | $60.92 | $60.08 | 334,539 |
| 2020-10-21 | $59.89 | $60.95 | $59.78 | $59.92 | $59.09 | 255,300 |
| 2020-10-20 | $60.05 | $60.24 | $59.40 | $59.89 | $59.07 | 233,759 |
| 2020-10-19 | $60.89 | $61.79 | $59.45 | $59.52 | $58.70 | 214,587 |
| 2020-10-16 | $60.71 | $61.74 | $60.16 | $60.34 | $59.51 | 226,531 |
| 2020-10-15 | $59.56 | $60.64 | $59.09 | $60.55 | $59.72 | 447,399 |
| 2020-10-14 | $61.64 | $61.92 | $60.31 | $60.67 | $59.83 | 252,197 |
| 2020-10-13 | $62.20 | $62.47 | $60.89 | $61.50 | $60.65 | 297,376 |
| 2020-10-12 | $61.53 | $62.53 | $61.12 | $61.96 | $61.11 | 364,227 |
| 2020-10-09 | $59.28 | $61.12 | $58.67 | $60.57 | $59.74 | 390,643 |
| 2020-10-08 | $57.20 | $58.95 | $57.20 | $58.45 | $57.65 | 270,386 |
| 2020-10-07 | $56.99 | $57.20 | $55.85 | $56.57 | $55.79 | 343,152 |
| 2020-10-06 | $56.01 | $57.36 | $55.79 | $56.36 | $55.58 | 366,265 |
| 2020-10-05 | $54.37 | $56.10 | $53.91 | $56.04 | $55.27 | 315,091 |
| 2020-10-02 | $54.13 | $54.74 | $53.68 | $53.79 | $53.05 | 261,364 |
| 2020-10-01 | $56.06 | $56.28 | $54.80 | $55.17 | $54.41 | 487,990 |
| 2020-09-30 | $55.19 | $56.68 | $55.05 | $55.40 | $54.64 | 512,021 |
| 2020-09-29 | $54.30 | $55.88 | $53.97 | $55.36 | $54.60 | 362,239 |
| 2020-09-28 | $53.60 | $54.48 | $52.93 | $54.30 | $53.55 | 236,974 |
| 2020-09-25 | $51.72 | $53.21 | $51.35 | $52.76 | $52.03 | 285,336 |
| 2020-09-24 | $51.43 | $53.63 | $51.30 | $52.31 | $51.59 | 367,289 |
| 2020-09-23 | $52.47 | $53.12 | $51.41 | $51.51 | $50.80 | 234,643 |
| 2020-09-22 | $52.71 | $52.97 | $51.69 | $52.66 | $51.93 | 211,829 |
| 2020-09-21 | $52.28 | $52.80 | $51.16 | $52.26 | $51.54 | 379,416 |
| 2020-09-18 | $54.40 | $54.40 | $52.76 | $53.56 | $52.82 | 907,301 |
| 2020-09-17 | $54.36 | $54.77 | $53.15 | $53.79 | $53.05 | 360,881 |
| 2020-09-16 | $55.21 | $55.63 | $54.16 | $54.45 | $53.70 | 413,303 |
| 2020-09-15 | $54.71 | $55.36 | $54.39 | $54.98 | $54.22 | 318,145 |
| 2020-09-14 | $54.05 | $54.38 | $53.34 | $54.06 | $53.32 | 227,961 |
| 2020-09-11 | $54.79 | $54.98 | $52.90 | $53.06 | $52.33 | 299,348 |
| 2020-09-10 | $53.76 | $54.89 | $53.53 | $54.31 | $53.56 | 854,589 |
| 2020-09-09 | $52.34 | $53.77 | $51.65 | $53.58 | $52.84 | 594,569 |
| 2020-09-08 | $50.56 | $52.60 | $50.34 | $51.29 | $50.58 | 561,868 |
| 2020-09-04 | $54.81 | $55.49 | $52.77 | $54.50 | $53.75 | 262,710 |
| 2020-09-03 | $57.08 | $57.08 | $54.50 | $54.92 | $54.16 | 440,368 |
| 2020-09-02 | $56.89 | $58.12 | $56.55 | $57.61 | $56.82 | 318,186 |
| 2020-09-01 | $55.85 | $56.91 | $55.17 | $56.82 | $56.04 | 446,108 |
| 2020-08-31 | $56.98 | $56.98 | $55.34 | $55.97 | $55.20 | 346,862 |
| 2020-08-28 | $55.62 | $56.63 | $55.42 | $56.52 | $55.74 | 196,879 |
| 2020-08-27 | $57.78 | $57.78 | $55.49 | $55.60 | $54.73 | 227,904 |
| 2020-08-26 | $57.99 | $58.04 | $57.04 | $57.53 | $56.63 | 242,509 |
| 2020-08-25 | $56.84 | $57.65 | $56.00 | $57.46 | $56.56 | 424,564 |
| 2020-08-24 | $57.14 | $57.73 | $56.15 | $56.58 | $55.69 | 235,914 |
| 2020-08-21 | $56.84 | $56.99 | $56.18 | $56.64 | $55.75 | 254,308 |
| 2020-08-20 | $58.09 | $58.09 | $56.73 | $56.82 | $55.93 | 233,408 |
| 2020-08-19 | $58.01 | $58.69 | $56.88 | $57.30 | $56.40 | 309,430 |
| 2020-08-18 | $118.68 | $118.68 | $115.88 | $116.53 | $57.35 | 160,786 |
| 2020-08-17 | $116.92 | $118.94 | $116.81 | $118.22 | $58.18 | 261,766 |
| 2020-08-14 | $117.90 | $118.40 | $115.45 | $116.28 | $57.23 | 262,658 |
| 2020-08-13 | $118.83 | $119.67 | $117.48 | $117.70 | $57.93 | 247,010 |
| 2020-08-12 | $118.34 | $119.40 | $117.52 | $118.92 | $58.53 | 376,576 |
| 2020-08-11 | $118.49 | $118.92 | $116.47 | $117.24 | $57.70 | 445,382 |
| 2020-08-10 | $119.40 | $119.52 | $117.09 | $117.62 | $57.89 | 292,326 |
| 2020-08-07 | $120.31 | $120.65 | $117.63 | $119.08 | $58.61 | 259,112 |
| 2020-08-06 | $121.18 | $121.18 | $119.34 | $120.31 | $59.21 | 243,812 |
| 2020-08-05 | $121.50 | $121.50 | $119.65 | $121.28 | $59.69 | 367,170 |
| 2020-08-04 | $121.67 | $121.82 | $118.42 | $121.70 | $59.90 | 352,368 |
| 2020-08-03 | $122.84 | $123.21 | $120.60 | $121.33 | $59.71 | 534,024 |
| 2020-07-31 | $124.50 | $127.39 | $117.68 | $122.03 | $60.06 | 979,616 |
| 2020-07-30 | $122.28 | $126.29 | $121.64 | $125.63 | $61.83 | 519,252 |
| 2020-07-29 | $120.21 | $123.93 | $119.34 | $123.10 | $60.58 | 353,012 |
| 2020-07-28 | $121.25 | $121.91 | $118.65 | $118.90 | $58.52 | 293,348 |
| 2020-07-27 | $119.38 | $122.54 | $119.38 | $122.21 | $60.15 | 277,122 |
| 2020-07-24 | $117.08 | $118.78 | $115.20 | $117.89 | $58.02 | 355,962 |
| 2020-07-23 | $119.50 | $121.66 | $117.31 | $118.73 | $58.43 | 359,876 |
| 2020-07-22 | $121.95 | $122.54 | $119.04 | $119.43 | $58.78 | 392,066 |
| 2020-07-21 | $125.53 | $125.53 | $121.08 | $121.63 | $59.86 | 241,446 |
| 2020-07-20 | $122.97 | $124.78 | $122.22 | $123.70 | $60.88 | 375,086 |
| 2020-07-17 | $121.40 | $122.85 | $120.14 | $121.90 | $59.99 | 338,158 |
| 2020-07-16 | $120.80 | $121.28 | $120.02 | $120.99 | $59.55 | 309,172 |
| 2020-07-15 | $121.87 | $122.88 | $120.14 | $121.64 | $59.87 | 362,164 |
| 2020-07-14 | $118.46 | $121.78 | $116.21 | $121.35 | $59.72 | 419,682 |
| 2020-07-13 | $123.85 | $126.25 | $119.00 | $119.39 | $58.76 | 613,900 |
| 2020-07-10 | $123.97 | $123.97 | $120.89 | $122.43 | $60.25 | 243,522 |
| 2020-07-09 | $121.27 | $125.47 | $120.00 | $123.75 | $60.90 | 703,948 |
| 2020-07-08 | $121.90 | $122.27 | $119.72 | $120.94 | $59.52 | 282,992 |
| 2020-07-07 | $120.30 | $122.31 | $118.01 | $119.99 | $59.05 | 362,282 |
| 2020-07-06 | $119.69 | $122.67 | $118.94 | $120.87 | $59.49 | 411,142 |
| 2020-07-02 | $117.18 | $118.89 | $116.39 | $117.68 | $57.92 | 262,014 |
| 2020-07-01 | $117.95 | $118.33 | $115.33 | $115.85 | $57.02 | 500,558 |
| 2020-06-30 | $116.43 | $119.20 | $116.43 | $118.13 | $58.14 | 448,100 |
| 2020-06-29 | $116.76 | $117.94 | $114.39 | $115.82 | $57.00 | 571,534 |
| 2020-06-26 | $120.44 | $120.96 | $115.30 | $116.49 | $57.33 | 1,163,328 |
| 2020-06-25 | $118.20 | $121.58 | $117.00 | $121.44 | $59.77 | 396,756 |
| 2020-06-24 | $119.25 | $120.58 | $117.26 | $118.85 | $58.49 | 325,184 |
| 2020-06-23 | $120.20 | $122.33 | $119.63 | $119.83 | $58.98 | 297,076 |
| 2020-06-22 | $117.92 | $120.14 | $116.70 | $119.54 | $58.83 | 233,380 |
| 2020-06-19 | $119.41 | $120.53 | $117.54 | $118.48 | $58.31 | 866,898 |
| 2020-06-18 | $120.03 | $120.91 | $117.78 | $118.32 | $58.23 | 332,214 |
| 2020-06-17 | $118.88 | $120.75 | $118.35 | $120.02 | $59.07 | 276,692 |
| 2020-06-16 | $119.76 | $120.46 | $115.56 | $117.58 | $57.87 | 351,620 |
| 2020-06-15 | $109.62 | $116.78 | $109.14 | $116.35 | $57.26 | 433,174 |
| 2020-06-12 | $114.55 | $114.94 | $108.79 | $111.62 | $54.93 | 314,948 |
| 2020-06-11 | $114.56 | $115.79 | $111.01 | $111.29 | $54.77 | 437,364 |
| 2020-06-10 | $118.89 | $119.44 | $116.21 | $117.22 | $57.69 | 329,526 |
| 2020-06-09 | $117.12 | $119.45 | $115.99 | $118.18 | $58.16 | 371,998 |
| 2020-06-08 | $120.01 | $120.46 | $115.94 | $118.07 | $58.11 | 371,802 |
| 2020-06-05 | $118.43 | $122.45 | $117.96 | $119.54 | $58.83 | 551,620 |
| 2020-06-04 | $115.00 | $117.08 | $114.42 | $115.48 | $56.83 | 298,486 |
| 2020-06-03 | $112.83 | $118.19 | $112.83 | $115.52 | $56.85 | 368,576 |
| 2020-06-02 | $109.54 | $111.22 | $107.29 | $111.05 | $54.65 | 348,014 |
| 2020-06-01 | $107.78 | $111.01 | $107.00 | $109.32 | $53.80 | 350,418 |
| 2020-05-29 | $109.12 | $109.78 | $106.47 | $108.35 | $53.33 | 541,848 |
| 2020-05-28 | $113.47 | $113.82 | $108.25 | $108.90 | $53.60 | 485,014 |
| 2020-05-27 | $111.49 | $113.12 | $107.69 | $112.81 | $55.41 | 437,780 |
| 2020-05-26 | $110.06 | $112.72 | $109.06 | $110.69 | $54.37 | 304,680 |
| 2020-05-22 | $107.80 | $108.25 | $105.56 | $107.28 | $52.70 | 215,236 |
| 2020-05-21 | $110.58 | $110.93 | $107.18 | $107.25 | $52.68 | 283,084 |
| 2020-05-20 | $108.82 | $111.37 | $108.35 | $110.58 | $54.32 | 513,088 |
| 2020-05-19 | $107.78 | $109.88 | $106.29 | $106.33 | $52.23 | 397,526 |
| 2020-05-18 | $104.12 | $109.26 | $104.12 | $108.42 | $53.26 | 654,086 |
| 2020-05-15 | $100.17 | $103.00 | $98.77 | $101.43 | $49.82 | 457,082 |
| 2020-05-14 | $99.41 | $102.35 | $97.73 | $101.91 | $50.06 | 398,960 |
| 2020-05-13 | $105.00 | $105.79 | $100.22 | $101.53 | $49.87 | 402,234 |
| 2020-05-12 | $106.25 | $109.50 | $105.03 | $105.19 | $51.67 | 678,160 |
| 2020-05-11 | $105.58 | $108.73 | $104.63 | $106.97 | $52.54 | 516,544 |
| 2020-05-08 | $107.04 | $109.70 | $102.60 | $107.33 | $52.72 | 664,038 |
| 2020-05-07 | $102.92 | $106.30 | $102.50 | $104.99 | $51.57 | 544,782 |
| 2020-05-06 | $99.77 | $104.80 | $98.95 | $102.43 | $50.31 | 526,262 |
| 2020-05-05 | $98.34 | $100.75 | $97.59 | $98.11 | $48.19 | 427,838 |
| 2020-05-04 | $95.46 | $97.02 | $94.75 | $96.54 | $47.42 | 411,712 |
| 2020-05-01 | $99.28 | $99.46 | $95.52 | $96.19 | $47.25 | 484,750 |
| 2020-04-30 | $106.65 | $106.65 | $102.14 | $102.35 | $50.28 | 377,186 |
| 2020-04-29 | $101.03 | $108.24 | $100.64 | $107.87 | $52.99 | 671,272 |
| 2020-04-28 | $99.99 | $101.00 | $98.36 | $98.38 | $48.33 | 293,330 |
| 2020-04-27 | $95.83 | $98.72 | $95.37 | $98.06 | $48.17 | 308,064 |
| 2020-04-24 | $92.38 | $95.20 | $91.09 | $94.60 | $46.47 | 312,276 |
| 2020-04-23 | $92.00 | $94.77 | $91.30 | $92.70 | $45.54 | 366,548 |
| 2020-04-22 | $90.63 | $92.55 | $89.41 | $91.74 | $45.06 | 452,638 |
| 2020-04-21 | $92.28 | $93.19 | $86.92 | $87.81 | $43.13 | 607,466 |
| 2020-04-20 | $93.77 | $95.67 | $93.25 | $94.39 | $46.37 | 294,532 |
| 2020-04-17 | $96.55 | $98.77 | $94.40 | $95.41 | $46.87 | 417,458 |
| 2020-04-16 | $91.93 | $94.68 | $90.59 | $94.58 | $46.46 | 504,882 |
| 2020-04-15 | $94.15 | $94.51 | $90.39 | $90.77 | $44.59 | 563,902 |
| 2020-04-14 | $95.59 | $96.47 | $94.78 | $96.22 | $47.26 | 516,422 |
| 2020-04-13 | $90.24 | $92.91 | $88.89 | $92.68 | $45.53 | 443,914 |
| 2020-04-09 | $95.00 | $95.46 | $90.05 | $91.05 | $44.72 | 458,000 |
| 2020-04-08 | $92.46 | $94.94 | $90.25 | $93.90 | $46.12 | 492,204 |
| 2020-04-07 | $93.33 | $93.83 | $89.73 | $91.26 | $44.83 | 563,034 |
| 2020-04-06 | $85.99 | $91.98 | $84.66 | $91.46 | $44.93 | 451,050 |
| 2020-04-03 | $82.37 | $84.18 | $80.46 | $82.24 | $40.40 | 382,168 |
| 2020-04-02 | $79.00 | $84.35 | $78.75 | $83.27 | $40.90 | 654,532 |
| 2020-04-01 | $85.01 | $86.30 | $80.62 | $81.94 | $40.25 | 721,312 |
| 2020-03-31 | $88.66 | $92.02 | $86.24 | $88.33 | $43.39 | 795,822 |
| 2020-03-30 | $90.29 | $92.52 | $88.37 | $89.31 | $43.87 | 491,068 |
| 2020-03-27 | $94.30 | $94.99 | $88.00 | $88.39 | $43.42 | 482,830 |
| 2020-03-26 | $89.06 | $97.02 | $88.15 | $96.91 | $47.60 | 561,040 |
| 2020-03-25 | $91.69 | $93.75 | $87.07 | $87.74 | $43.10 | 600,818 |
| 2020-03-24 | $85.06 | $92.98 | $84.59 | $91.84 | $45.11 | 657,688 |
| 2020-03-23 | $85.63 | $88.94 | $77.14 | $81.95 | $40.25 | 759,560 |
| 2020-03-20 | $87.77 | $90.50 | $82.00 | $83.75 | $41.14 | 1,125,486 |
| 2020-03-19 | $87.23 | $89.99 | $81.33 | $86.90 | $42.69 | 774,278 |
| 2020-03-18 | $95.77 | $95.96 | $85.14 | $87.39 | $42.93 | 1,032,570 |
| 2020-03-17 | $81.50 | $97.76 | $80.42 | $97.76 | $48.02 | 1,080,564 |
| 2020-03-16 | $83.00 | $87.67 | $79.13 | $79.56 | $39.08 | 725,734 |
| 2020-03-13 | $88.41 | $90.17 | $81.47 | $90.17 | $44.29 | 845,852 |
| 2020-03-12 | $83.00 | $89.00 | $80.00 | $83.42 | $40.98 | 977,374 |
| 2020-03-11 | $85.42 | $89.30 | $85.33 | $88.09 | $43.27 | 684,460 |
| 2020-03-10 | $85.35 | $88.18 | $83.88 | $88.04 | $43.25 | 530,536 |
| 2020-03-09 | $85.00 | $87.04 | $82.53 | $82.90 | $40.72 | 532,276 |
| 2020-03-06 | $89.70 | $91.66 | $87.19 | $90.32 | $44.37 | 641,096 |
| 2020-03-05 | $89.94 | $92.51 | $89.94 | $91.89 | $45.14 | 505,512 |
| 2020-03-04 | $90.84 | $92.54 | $89.88 | $92.35 | $45.36 | 411,376 |
| 2020-03-03 | $92.50 | $93.12 | $88.73 | $89.22 | $43.83 | 470,118 |
| 2020-03-02 | $87.63 | $91.92 | $86.95 | $91.76 | $45.07 | 666,972 |
| 2020-02-28 | $84.60 | $88.75 | $84.05 | $87.05 | $42.76 | 1,535,436 |
| 2020-02-27 | $89.80 | $90.68 | $86.32 | $87.86 | $43.16 | 512,990 |
| 2020-02-26 | $92.71 | $94.94 | $91.30 | $91.44 | $44.82 | 558,638 |
| 2020-02-25 | $93.98 | $95.36 | $91.74 | $91.79 | $44.99 | 912,260 |
| 2020-02-24 | $94.44 | $96.58 | $93.00 | $93.20 | $45.68 | 560,630 |
| 2020-02-21 | $100.61 | $100.61 | $98.26 | $98.87 | $48.46 | 351,340 |
| 2020-02-20 | $101.50 | $102.36 | $99.00 | $101.19 | $49.60 | 333,492 |
| 2020-02-19 | $102.85 | $103.57 | $101.48 | $101.78 | $49.89 | 382,064 |
| 2020-02-18 | $104.50 | $105.28 | $101.88 | $102.00 | $50.00 | 668,630 |
| 2020-02-14 | $108.38 | $108.57 | $104.90 | $105.22 | $51.57 | 622,098 |
| 2020-02-13 | $108.53 | $109.25 | $107.41 | $108.55 | $53.21 | 310,160 |
| 2020-02-12 | $108.19 | $109.53 | $104.03 | $109.37 | $53.61 | 549,520 |
| 2020-02-11 | $109.47 | $111.56 | $106.98 | $107.25 | $52.57 | 520,458 |
| 2020-02-10 | $102.82 | $108.82 | $102.59 | $108.65 | $53.25 | 1,021,234 |
| 2020-02-07 | $103.68 | $105.86 | $102.53 | $103.39 | $50.68 | 747,090 |
| 2020-02-06 | $104.35 | $106.75 | $103.90 | $105.48 | $51.70 | 711,996 |
| 2020-02-05 | $102.79 | $104.50 | $100.50 | $104.31 | $51.13 | 427,966 |
| 2020-02-04 | $102.38 | $102.97 | $100.34 | $100.98 | $49.50 | 425,440 |
| 2020-02-03 | $97.55 | $100.93 | $96.97 | $100.38 | $49.20 | 767,390 |
| 2020-01-31 | $102.20 | $102.98 | $96.96 | $97.67 | $47.87 | 1,279,570 |
| 2020-01-30 | $96.95 | $98.66 | $95.85 | $97.76 | $47.92 | 353,886 |
| 2020-01-29 | $100.38 | $100.69 | $97.80 | $97.92 | $48.00 | 317,606 |
| 2020-01-28 | $99.79 | $100.85 | $98.77 | $100.54 | $49.28 | 292,880 |
| 2020-01-27 | $99.84 | $100.14 | $98.52 | $99.36 | $48.70 | 284,778 |
| 2020-01-24 | $105.25 | $105.25 | $102.10 | $102.83 | $50.40 | 257,636 |
| 2020-01-23 | $102.75 | $104.47 | $102.00 | $104.35 | $51.15 | 419,008 |
| 2020-01-22 | $103.95 | $104.52 | $102.30 | $102.71 | $50.34 | 339,256 |
| 2020-01-21 | $104.82 | $105.39 | $102.17 | $103.17 | $50.57 | 472,994 |
| 2020-01-17 | $105.39 | $105.81 | $104.20 | $105.38 | $51.65 | 289,324 |
| 2020-01-16 | $102.49 | $104.93 | $102.49 | $104.52 | $51.23 | 322,160 |
| 2020-01-15 | $103.72 | $103.95 | $101.17 | $101.62 | $49.81 | 324,528 |
| 2020-01-14 | $105.41 | $105.41 | $102.99 | $103.31 | $50.64 | 426,460 |
| 2020-01-13 | $104.03 | $106.72 | $103.60 | $105.60 | $51.76 | 507,254 |
| 2020-01-10 | $102.03 | $103.73 | $101.81 | $103.72 | $50.84 | 632,332 |
| 2020-01-09 | $101.20 | $102.25 | $100.76 | $101.97 | $49.98 | 184,444 |
| 2020-01-08 | $99.57 | $100.82 | $99.16 | $100.35 | $49.19 | 165,440 |
| 2020-01-07 | $99.39 | $100.71 | $99.21 | $99.60 | $48.82 | 148,490 |
| 2020-01-06 | $98.35 | $99.39 | $98.10 | $99.17 | $48.61 | 466,038 |
| 2020-01-03 | $98.51 | $100.45 | $98.45 | $99.55 | $48.79 | 288,874 |
| 2020-01-02 | $99.26 | $100.00 | $98.73 | $99.91 | $48.97 | 278,412 |
| 2019-12-31 | $98.67 | $99.70 | $98.39 | $98.91 | $48.48 | 269,710 |
| 2019-12-30 | $98.98 | $99.60 | $97.95 | $98.90 | $48.48 | 331,538 |
| 2019-12-27 | $99.07 | $99.26 | $97.44 | $98.98 | $48.52 | 312,010 |
| 2019-12-26 | $97.70 | $99.49 | $96.88 | $98.95 | $48.50 | 198,080 |
| 2019-12-24 | $98.33 | $98.33 | $96.87 | $97.84 | $47.96 | 82,878 |
| 2019-12-23 | $97.51 | $98.55 | $95.88 | $98.46 | $48.26 | 501,414 |
| 2019-12-20 | $94.67 | $97.43 | $94.54 | $97.12 | $47.60 | 1,257,662 |
| 2019-12-19 | $93.96 | $94.55 | $93.16 | $94.29 | $46.22 | 201,502 |
| 2019-12-18 | $94.52 | $94.64 | $92.89 | $93.88 | $46.02 | 199,972 |
| 2019-12-17 | $94.54 | $95.00 | $93.83 | $94.09 | $46.12 | 202,948 |
| 2019-12-16 | $94.58 | $95.48 | $93.82 | $94.21 | $46.18 | 237,982 |
| 2019-12-13 | $93.27 | $94.90 | $92.95 | $93.48 | $45.82 | 234,106 |
| 2019-12-12 | $91.62 | $93.67 | $90.89 | $93.52 | $45.84 | 243,104 |
| 2019-12-11 | $90.67 | $92.32 | $90.67 | $91.72 | $44.96 | 158,350 |
| 2019-12-10 | $90.43 | $91.54 | $90.06 | $90.54 | $44.38 | 194,932 |
| 2019-12-09 | $91.77 | $91.98 | $90.34 | $90.38 | $44.30 | 183,072 |
| 2019-12-06 | $90.97 | $93.11 | $90.97 | $91.85 | $45.02 | 371,218 |
| 2019-12-05 | $90.03 | $91.13 | $89.50 | $89.63 | $43.93 | 423,902 |
| 2019-12-04 | $89.00 | $91.11 | $89.00 | $89.58 | $43.91 | 249,440 |
| 2019-12-03 | $87.11 | $88.40 | $85.40 | $88.13 | $43.20 | 275,136 |
| 2019-12-02 | $91.19 | $91.60 | $88.55 | $88.64 | $43.45 | 364,786 |
| 2019-11-29 | $92.45 | $92.62 | $91.35 | $91.49 | $44.84 | 151,434 |
| 2019-11-27 | $94.44 | $95.09 | $92.98 | $93.20 | $45.68 | 276,864 |
| 2019-11-26 | $92.57 | $94.30 | $91.79 | $93.95 | $45.96 | 349,052 |
| 2019-11-25 | $91.22 | $93.46 | $91.22 | $92.78 | $45.38 | 240,996 |
| 2019-11-22 | $90.18 | $91.09 | $89.43 | $90.47 | $44.25 | 158,672 |
| 2019-11-21 | $90.28 | $90.46 | $85.21 | $89.78 | $43.92 | 378,964 |
| 2019-11-20 | $90.51 | $91.93 | $89.94 | $90.21 | $44.13 | 296,312 |
| 2019-11-19 | $90.61 | $91.64 | $89.53 | $90.97 | $44.50 | 361,930 |
| 2019-11-18 | $92.31 | $92.31 | $89.97 | $90.04 | $44.04 | 350,052 |
| 2019-11-15 | $93.27 | $93.58 | $91.21 | $92.61 | $45.30 | 306,412 |
| 2019-11-14 | $94.29 | $94.51 | $91.60 | $92.09 | $45.05 | 363,406 |
| 2019-11-13 | $94.40 | $95.79 | $93.83 | $94.51 | $46.23 | 244,062 |
| 2019-11-12 | $94.85 | $96.79 | $94.37 | $95.06 | $46.50 | 260,738 |
| 2019-11-11 | $93.22 | $94.69 | $92.72 | $94.55 | $46.25 | 151,474 |
| 2019-11-08 | $92.98 | $94.23 | $92.26 | $94.10 | $46.03 | 240,070 |
| 2019-11-07 | $94.29 | $95.10 | $92.44 | $93.25 | $45.61 | 213,928 |
| 2019-11-06 | $94.64 | $94.99 | $92.80 | $93.01 | $45.50 | 357,662 |
| 2019-11-05 | $94.09 | $95.52 | $93.55 | $94.67 | $46.31 | 320,106 |
| 2019-11-04 | $94.44 | $94.72 | $93.12 | $93.53 | $45.75 | 297,756 |
| 2019-11-01 | $91.55 | $93.64 | $91.52 | $93.07 | $45.53 | 243,648 |
| 2019-10-31 | $91.41 | $91.98 | $90.38 | $91.11 | $44.57 | 316,144 |
| 2019-10-30 | $92.41 | $92.99 | $91.38 | $91.89 | $44.95 | 519,882 |
| 2019-10-29 | $94.99 | $96.27 | $93.34 | $93.37 | $45.67 | 424,936 |
| 2019-10-28 | $94.00 | $95.80 | $93.97 | $94.90 | $46.42 | 373,876 |
| 2019-10-25 | $96.59 | $96.59 | $92.17 | $93.18 | $45.58 | 789,500 |
| 2019-10-24 | $86.67 | $90.05 | $86.50 | $88.76 | $43.42 | 426,726 |
| 2019-10-23 | $87.37 | $87.37 | $84.63 | $85.73 | $41.94 | 413,582 |
| 2019-10-22 | $91.05 | $94.23 | $87.34 | $88.29 | $43.19 | 397,412 |
| 2019-10-21 | $92.80 | $93.65 | $90.89 | $90.96 | $44.49 | 627,646 |
| 2019-10-18 | $91.28 | $92.13 | $89.87 | $91.78 | $44.89 | 366,196 |
| 2019-10-17 | $93.00 | $93.48 | $91.41 | $91.79 | $44.90 | 285,392 |
| 2019-10-16 | $92.14 | $93.95 | $91.74 | $92.17 | $45.09 | 342,090 |
| 2019-10-15 | $91.72 | $93.53 | $90.17 | $92.64 | $45.32 | 213,688 |
| 2019-10-14 | $90.54 | $91.70 | $90.02 | $90.93 | $44.48 | 312,746 |
| 2019-10-11 | $90.80 | $92.80 | $90.08 | $91.12 | $44.57 | 626,802 |
| 2019-10-10 | $88.00 | $91.68 | $88.00 | $89.00 | $43.53 | 819,032 |
| 2019-10-09 | $86.65 | $87.57 | $85.68 | $86.07 | $42.10 | 504,848 |
| 2019-10-08 | $88.34 | $88.34 | $85.34 | $85.53 | $41.84 | 269,230 |
| 2019-10-07 | $89.78 | $90.80 | $88.69 | $89.28 | $43.67 | 362,762 |
| 2019-10-04 | $89.48 | $90.76 | $88.75 | $89.81 | $43.93 | 281,196 |
| 2019-10-03 | $87.94 | $89.79 | $86.86 | $89.00 | $43.53 | 154,390 |
| 2019-10-02 | $87.09 | $88.03 | $85.68 | $87.83 | $42.96 | 281,766 |
| 2019-10-01 | $90.55 | $92.46 | $87.60 | $87.93 | $43.01 | 291,458 |
| 2019-09-30 | $90.86 | $91.36 | $89.94 | $90.43 | $44.23 | 346,302 |
| 2019-09-27 | $92.27 | $92.84 | $89.97 | $90.53 | $44.28 | 262,310 |
| 2019-09-26 | $92.72 | $93.30 | $91.32 | $92.06 | $45.03 | 181,300 |
| 2019-09-25 | $89.77 | $92.84 | $89.37 | $92.62 | $45.31 | 247,094 |
| 2019-09-24 | $92.47 | $93.01 | $89.45 | $89.84 | $43.95 | 334,620 |
| 2019-09-23 | $91.62 | $93.00 | $91.25 | $92.05 | $45.03 | 270,556 |
| 2019-09-20 | $91.33 | $92.17 | $90.19 | $91.44 | $44.73 | 832,060 |
| 2019-09-19 | $92.43 | $92.70 | $90.34 | $91.16 | $44.59 | 366,370 |
| 2019-09-18 | $91.63 | $92.35 | $90.39 | $92.22 | $45.11 | 252,616 |
| 2019-09-17 | $91.83 | $92.44 | $90.15 | $91.62 | $44.82 | 251,304 |
| 2019-09-16 | $92.24 | $93.12 | $91.01 | $91.74 | $44.87 | 309,850 |
| 2019-09-13 | $93.88 | $94.23 | $92.01 | $93.03 | $45.51 | 291,734 |
| 2019-09-12 | $94.99 | $94.99 | $92.64 | $93.34 | $45.66 | 480,230 |
| 2019-09-11 | $91.59 | $95.91 | $90.95 | $94.10 | $46.03 | 384,660 |
| 2019-09-10 | $90.54 | $91.47 | $87.97 | $91.22 | $44.62 | 236,158 |
| 2019-09-09 | $89.70 | $91.12 | $87.98 | $91.01 | $44.52 | 361,474 |
| 2019-09-06 | $89.67 | $90.26 | $88.44 | $89.15 | $43.61 | 200,406 |
| 2019-09-05 | $88.33 | $90.62 | $87.52 | $89.29 | $43.68 | 247,524 |
| 2019-09-04 | $87.25 | $87.85 | $85.03 | $86.68 | $42.40 | 154,628 |
| 2019-09-03 | $87.11 | $87.93 | $84.95 | $85.87 | $42.00 | 239,520 |
| 2019-08-30 | $88.67 | $89.51 | $88.27 | $89.02 | $43.54 | 183,648 |
| 2019-08-29 | $87.92 | $89.82 | $87.74 | $88.30 | $43.19 | 220,968 |
| 2019-08-28 | $84.26 | $87.12 | $82.00 | $86.89 | $42.42 | 272,810 |
| 2019-08-27 | $84.87 | $85.48 | $83.99 | $84.82 | $41.41 | 336,934 |
| 2019-08-26 | $84.46 | $85.00 | $83.27 | $83.99 | $41.00 | 460,456 |
| 2019-08-23 | $86.53 | $87.25 | $82.89 | $82.89 | $40.47 | 357,390 |
| 2019-08-22 | $88.56 | $88.72 | $86.30 | $87.21 | $42.58 | 134,490 |
| 2019-08-21 | $88.42 | $88.42 | $87.04 | $88.16 | $43.04 | 165,352 |
| 2019-08-20 | $88.13 | $88.58 | $86.16 | $87.50 | $42.72 | 222,776 |
| 2019-08-19 | $88.65 | $89.28 | $87.76 | $88.37 | $43.14 | 251,052 |
| 2019-08-16 | $84.54 | $87.42 | $83.50 | $86.91 | $42.43 | 167,804 |
| 2019-08-15 | $84.46 | $84.83 | $82.96 | $83.92 | $40.97 | 317,156 |
| 2019-08-14 | $86.06 | $86.49 | $83.73 | $83.90 | $40.96 | 240,246 |
| 2019-08-13 | $84.88 | $88.63 | $84.88 | $88.20 | $43.06 | 159,344 |
| 2019-08-12 | $85.98 | $87.33 | $84.83 | $85.07 | $41.53 | 247,212 |
| 2019-08-09 | $87.28 | $88.25 | $85.36 | $86.55 | $42.25 | 235,088 |
| 2019-08-08 | $86.87 | $88.02 | $82.39 | $87.80 | $42.87 | 249,574 |
| 2019-08-07 | $83.30 | $86.08 | $83.30 | $85.98 | $41.98 | 280,370 |
| 2019-08-06 | $86.25 | $87.15 | $84.16 | $84.80 | $41.40 | 291,638 |
| 2019-08-05 | $86.32 | $87.72 | $84.20 | $85.36 | $41.67 | 433,874 |
| 2019-08-02 | $89.66 | $90.15 | $87.80 | $88.68 | $43.29 | 530,874 |
| 2019-08-01 | $90.67 | $93.66 | $89.02 | $90.55 | $44.21 | 475,988 |
| 2019-07-31 | $91.00 | $92.69 | $90.56 | $91.07 | $44.46 | 487,452 |
| 2019-07-30 | $90.11 | $91.16 | $89.24 | $91.05 | $44.45 | 630,972 |
| 2019-07-29 | $88.60 | $91.20 | $88.00 | $91.04 | $44.45 | 668,834 |
| 2019-07-26 | $89.00 | $102.38 | $89.00 | $93.20 | $45.50 | 1,717,594 |
| 2019-07-25 | $87.41 | $88.22 | $86.30 | $88.02 | $42.97 | 440,484 |
| 2019-07-24 | $85.84 | $88.16 | $85.81 | $88.06 | $42.99 | 344,696 |
| 2019-07-23 | $85.19 | $85.60 | $84.19 | $85.31 | $41.65 | 328,070 |
| 2019-07-22 | $83.72 | $85.38 | $83.20 | $84.53 | $41.27 | 251,078 |
| 2019-07-19 | $82.07 | $84.74 | $82.07 | $83.04 | $40.54 | 362,430 |
| 2019-07-18 | $83.79 | $83.79 | $81.91 | $82.37 | $40.21 | 556,066 |
| 2019-07-17 | $80.28 | $80.36 | $79.35 | $79.64 | $38.88 | 170,290 |
| 2019-07-16 | $79.69 | $80.85 | $79.04 | $79.89 | $39.00 | 175,494 |
| 2019-07-15 | $79.84 | $80.09 | $79.29 | $79.70 | $38.91 | 155,780 |
| 2019-07-12 | $78.25 | $79.99 | $77.90 | $79.52 | $38.82 | 177,352 |
| 2019-07-11 | $79.45 | $79.73 | $77.37 | $77.93 | $38.05 | 149,088 |
| 2019-07-10 | $79.74 | $80.66 | $78.98 | $79.03 | $38.58 | 209,000 |
| 2019-07-09 | $77.17 | $78.94 | $76.77 | $78.87 | $38.51 | 88,252 |
| 2019-07-08 | $78.83 | $79.01 | $77.70 | $77.83 | $38.00 | 277,154 |
| 2019-07-05 | $79.71 | $79.77 | $78.64 | $79.31 | $38.72 | 184,302 |
| 2019-07-03 | $78.51 | $81.07 | $77.94 | $80.81 | $39.45 | 208,112 |
| 2019-07-02 | $79.99 | $80.00 | $77.78 | $78.20 | $38.18 | 309,092 |
| 2019-07-01 | $82.00 | $83.94 | $78.89 | $80.00 | $39.06 | 337,404 |
| 2019-06-28 | $77.43 | $80.97 | $77.43 | $80.18 | $39.14 | 572,794 |
| 2019-06-27 | $75.24 | $77.10 | $75.24 | $77.04 | $37.61 | 165,830 |
| 2019-06-26 | $73.64 | $75.32 | $73.64 | $74.77 | $36.50 | 143,678 |
| 2019-06-25 | $74.86 | $75.01 | $72.39 | $72.64 | $35.46 | 228,368 |
| 2019-06-24 | $74.50 | $74.81 | $73.90 | $74.47 | $36.36 | 173,252 |
| 2019-06-21 | $73.78 | $74.69 | $73.56 | $74.06 | $36.16 | 274,212 |
| 2019-06-20 | $74.14 | $74.50 | $72.92 | $74.23 | $36.24 | 183,226 |
| 2019-06-19 | $72.66 | $73.17 | $71.61 | $72.72 | $35.50 | 199,080 |
| 2019-06-18 | $69.46 | $72.94 | $69.31 | $72.58 | $35.43 | 232,970 |
| 2019-06-17 | $69.54 | $70.21 | $68.91 | $69.00 | $33.69 | 212,298 |
| 2019-06-14 | $70.79 | $71.20 | $69.09 | $69.35 | $33.86 | 153,390 |
| 2019-06-13 | $71.15 | $72.05 | $69.80 | $71.71 | $35.01 | 131,106 |
| 2019-06-12 | $71.29 | $71.36 | $70.49 | $70.72 | $34.53 | 146,972 |
| 2019-06-11 | $72.01 | $72.41 | $70.67 | $71.59 | $34.95 | 191,032 |
| 2019-06-10 | $69.32 | $71.80 | $68.37 | $70.99 | $34.66 | 161,704 |
| 2019-06-07 | $67.79 | $69.24 | $67.25 | $68.77 | $33.57 | 147,886 |
| 2019-06-06 | $67.49 | $67.96 | $66.68 | $67.60 | $33.00 | 141,666 |
| 2019-06-05 | $68.37 | $68.37 | $66.58 | $67.58 | $32.99 | 158,284 |
| 2019-06-04 | $66.70 | $68.12 | $66.70 | $67.93 | $33.16 | 470,412 |
| 2019-06-03 | $65.31 | $66.38 | $65.09 | $65.53 | $31.99 | 299,164 |
| 2019-05-31 | $64.97 | $65.92 | $64.95 | $65.16 | $31.81 | 296,394 |
| 2019-05-30 | $67.05 | $67.52 | $65.36 | $65.94 | $32.19 | 247,028 |
| 2019-05-29 | $66.01 | $67.28 | $66.00 | $66.67 | $32.47 | 250,240 |
| 2019-05-28 | $67.60 | $68.25 | $66.10 | $66.69 | $32.48 | 341,544 |
| 2019-05-24 | $68.02 | $68.90 | $67.19 | $67.46 | $32.85 | 185,720 |
| 2019-05-23 | $68.00 | $68.66 | $66.49 | $67.56 | $32.90 | 244,388 |
| 2019-05-22 | $69.20 | $70.48 | $68.47 | $69.10 | $33.65 | 269,654 |
| 2019-05-21 | $69.34 | $70.18 | $69.06 | $69.93 | $34.05 | 176,968 |
| 2019-05-20 | $67.71 | $68.64 | $67.31 | $68.35 | $33.28 | 290,896 |
| 2019-05-17 | $71.07 | $72.04 | $68.94 | $68.97 | $33.59 | 220,216 |
| 2019-05-16 | $71.85 | $72.90 | $71.25 | $72.00 | $35.06 | 258,846 |
| 2019-05-15 | $70.82 | $72.77 | $70.82 | $72.24 | $35.18 | 224,102 |
| 2019-05-14 | $71.60 | $72.71 | $71.31 | $71.62 | $34.88 | 275,948 |
| 2019-05-13 | $74.01 | $74.37 | $70.78 | $70.92 | $34.54 | 314,362 |
| 2019-05-10 | $75.06 | $76.25 | $74.02 | $75.93 | $36.97 | 226,030 |
| 2019-05-09 | $74.34 | $75.85 | $73.04 | $75.64 | $36.83 | 411,242 |
| 2019-05-08 | $75.53 | $76.69 | $75.24 | $75.33 | $36.68 | 201,690 |
| 2019-05-07 | $77.67 | $78.44 | $75.14 | $76.10 | $37.06 | 276,770 |
| 2019-05-06 | $77.94 | $78.94 | $77.65 | $78.60 | $38.27 | 259,496 |
| 2019-05-03 | $79.40 | $80.98 | $78.64 | $79.94 | $38.93 | 317,762 |
| 2019-05-02 | $77.92 | $80.80 | $77.78 | $79.56 | $38.74 | 311,986 |
| 2019-05-01 | $79.39 | $80.29 | $78.30 | $78.30 | $38.13 | 500,800 |
| 2019-04-30 | $77.85 | $79.22 | $76.28 | $79.02 | $38.48 | 425,922 |
| 2019-04-29 | $76.99 | $78.64 | $76.34 | $77.85 | $37.91 | 249,798 |
| 2019-04-26 | $77.22 | $78.00 | $72.88 | $77.04 | $37.52 | 539,250 |
| 2019-04-25 | $79.49 | $79.72 | $76.64 | $78.01 | $37.99 | 385,132 |
| 2019-04-24 | $78.31 | $81.37 | $78.28 | $79.95 | $38.93 | 314,636 |
| 2019-04-23 | $77.69 | $78.95 | $77.43 | $78.20 | $38.08 | 196,768 |
| 2019-04-22 | $77.10 | $77.48 | $76.12 | $77.36 | $37.67 | 198,648 |
| 2019-04-18 | $77.22 | $77.90 | $76.77 | $77.22 | $37.60 | 135,464 |
| 2019-04-17 | $78.00 | $78.44 | $76.49 | $77.09 | $37.54 | 252,034 |
| 2019-04-16 | $75.21 | $77.27 | $75.21 | $77.12 | $37.55 | 333,482 |
| 2019-04-15 | $74.81 | $74.92 | $74.17 | $74.92 | $36.48 | 151,478 |
| 2019-04-12 | $74.56 | $74.85 | $74.25 | $74.82 | $36.43 | 111,480 |
| 2019-04-11 | $74.39 | $74.51 | $73.52 | $73.88 | $35.98 | 116,848 |
| 2019-04-10 | $73.43 | $74.54 | $72.96 | $74.27 | $36.17 | 206,166 |
| 2019-04-09 | $74.41 | $74.41 | $73.10 | $73.39 | $35.74 | 208,380 |
| 2019-04-08 | $73.51 | $74.61 | $73.24 | $74.50 | $36.28 | 128,628 |
| 2019-04-05 | $74.71 | $74.71 | $73.59 | $73.84 | $35.96 | 261,406 |
| 2019-04-04 | $73.55 | $74.51 | $73.44 | $74.37 | $36.22 | 281,152 |
| 2019-04-03 | $71.44 | $73.93 | $70.29 | $73.55 | $35.82 | 226,346 |
| 2019-04-02 | $70.89 | $71.36 | $70.33 | $70.74 | $34.45 | 295,756 |
| 2019-04-01 | $70.44 | $71.81 | $70.31 | $71.79 | $34.96 | 157,180 |
| 2019-03-29 | $69.70 | $70.65 | $69.62 | $69.94 | $34.06 | 281,554 |
| 2019-03-28 | $68.90 | $69.95 | $68.08 | $68.95 | $33.58 | 181,602 |
| 2019-03-27 | $69.87 | $71.71 | $67.80 | $68.71 | $33.46 | 205,506 |
| 2019-03-26 | $69.74 | $70.60 | $69.64 | $70.07 | $34.12 | 197,770 |
| 2019-03-25 | $69.23 | $69.75 | $67.90 | $69.06 | $33.63 | 148,654 |
| 2019-03-22 | $72.30 | $72.37 | $69.03 | $69.49 | $33.84 | 407,016 |
| 2019-03-21 | $71.01 | $73.28 | $71.01 | $72.87 | $35.48 | 208,100 |
| 2019-03-20 | $71.88 | $72.98 | $70.75 | $71.08 | $34.61 | 214,656 |
| 2019-03-19 | $72.02 | $72.31 | $70.45 | $71.89 | $35.01 | 197,278 |
| 2019-03-18 | $71.70 | $72.27 | $70.67 | $71.64 | $34.89 | 161,954 |
| 2019-03-15 | $70.57 | $72.59 | $70.46 | $71.63 | $34.88 | 597,364 |
| 2019-03-14 | $71.22 | $71.22 | $70.06 | $70.13 | $34.15 | 148,782 |
| 2019-03-13 | $71.18 | $71.69 | $70.62 | $71.26 | $34.70 | 213,108 |
| 2019-03-12 | $71.02 | $71.48 | $69.86 | $70.74 | $34.45 | 248,748 |
| 2019-03-11 | $70.34 | $71.09 | $70.11 | $70.78 | $34.47 | 378,638 |
| 2019-03-08 | $69.50 | $70.24 | $68.54 | $70.00 | $34.09 | 413,146 |
| 2019-03-07 | $71.42 | $71.43 | $70.21 | $70.52 | $34.34 | 226,746 |
| 2019-03-06 | $73.06 | $73.06 | $71.25 | $71.47 | $34.80 | 248,556 |
| 2019-03-05 | $73.58 | $73.81 | $72.54 | $73.11 | $35.60 | 138,050 |
| 2019-03-04 | $74.36 | $75.71 | $73.40 | $73.62 | $35.85 | 392,852 |
| 2019-03-01 | $73.69 | $74.47 | $73.20 | $74.17 | $36.12 | 199,852 |
| 2019-02-28 | $72.81 | $73.32 | $72.32 | $73.06 | $35.58 | 208,332 |
| 2019-02-27 | $73.75 | $73.90 | $72.41 | $72.99 | $35.54 | 351,356 |
| 2019-02-26 | $74.18 | $74.56 | $73.41 | $74.32 | $36.11 | 615,378 |
| 2019-02-25 | $73.94 | $75.90 | $73.75 | $74.47 | $36.18 | 283,704 |
| 2019-02-22 | $73.65 | $73.72 | $71.98 | $73.25 | $35.59 | 214,006 |
| 2019-02-21 | $73.72 | $73.72 | $72.65 | $73.24 | $35.58 | 297,944 |
| 2019-02-20 | $71.26 | $74.29 | $70.49 | $74.00 | $35.95 | 616,778 |
| 2019-02-19 | $71.09 | $71.66 | $70.68 | $70.94 | $34.46 | 282,880 |
| 2019-02-15 | $70.92 | $71.47 | $70.07 | $71.44 | $34.71 | 244,726 |
| 2019-02-14 | $70.42 | $71.51 | $70.02 | $70.28 | $34.14 | 530,050 |
| 2019-02-13 | $70.14 | $71.52 | $70.05 | $71.23 | $34.61 | 246,286 |
| 2019-02-12 | $68.97 | $70.15 | $68.05 | $70.13 | $34.07 | 254,176 |
| 2019-02-11 | $71.37 | $71.75 | $67.70 | $68.13 | $33.10 | 361,820 |
| 2019-02-08 | $64.89 | $72.91 | $64.89 | $71.40 | $34.69 | 997,010 |
| 2019-02-07 | $68.92 | $69.06 | $66.66 | $67.70 | $32.89 | 553,446 |
| 2019-02-06 | $68.63 | $70.62 | $68.43 | $69.77 | $33.90 | 514,466 |
| 2019-02-05 | $67.41 | $68.23 | $67.03 | $68.12 | $33.09 | 265,272 |
| 2019-02-04 | $66.58 | $67.73 | $65.95 | $67.69 | $32.89 | 221,254 |
| 2019-02-01 | $66.03 | $66.90 | $65.74 | $66.62 | $32.37 | 254,018 |
| 2019-01-31 | $65.38 | $66.30 | $65.34 | $66.00 | $32.06 | 254,062 |
| 2019-01-30 | $66.23 | $66.67 | $64.98 | $65.82 | $31.98 | 331,316 |
| 2019-01-29 | $65.51 | $65.98 | $64.93 | $65.49 | $31.82 | 182,494 |
| 2019-01-28 | $64.71 | $66.29 | $64.06 | $65.60 | $31.87 | 242,072 |
| 2019-01-25 | $64.60 | $66.73 | $64.48 | $66.40 | $32.26 | 247,364 |
| 2019-01-24 | $62.24 | $64.38 | $62.04 | $64.07 | $31.13 | 296,264 |
| 2019-01-23 | $61.23 | $62.31 | $60.19 | $61.61 | $29.93 | 326,000 |
| 2019-01-22 | $62.08 | $62.08 | $59.96 | $61.00 | $29.64 | 409,064 |
| 2019-01-18 | $62.86 | $64.37 | $62.44 | $62.97 | $30.59 | 473,296 |
| 2019-01-17 | $61.97 | $63.22 | $61.26 | $62.76 | $30.49 | 452,502 |
| 2019-01-16 | $62.85 | $64.18 | $62.28 | $62.42 | $30.33 | 269,116 |
| 2019-01-15 | $61.74 | $62.96 | $61.74 | $62.75 | $30.49 | 158,910 |
| 2019-01-14 | $62.78 | $63.25 | $61.14 | $61.24 | $29.75 | 359,858 |
| 2019-01-11 | $62.23 | $63.98 | $61.98 | $63.62 | $30.91 | 273,718 |
| 2019-01-10 | $61.17 | $62.79 | $60.91 | $62.58 | $30.40 | 233,692 |
| 2019-01-09 | $59.72 | $61.63 | $59.72 | $61.30 | $29.78 | 232,372 |
| 2019-01-08 | $59.15 | $59.96 | $57.33 | $59.46 | $28.89 | 360,936 |
| 2019-01-07 | $57.30 | $59.29 | $55.80 | $58.79 | $28.56 | 390,858 |
| 2019-01-04 | $56.95 | $58.98 | $56.07 | $58.20 | $28.28 | 486,674 |
| 2019-01-03 | $60.20 | $60.24 | $55.99 | $56.07 | $27.24 | 568,016 |
| 2019-01-02 | $59.86 | $61.57 | $59.76 | $60.85 | $29.56 | 260,650 |
| 2018-12-31 | $60.91 | $61.35 | $60.17 | $60.98 | $29.63 | 290,090 |
| 2018-12-28 | $61.06 | $62.58 | $60.11 | $60.45 | $29.37 | 233,802 |
| 2018-12-27 | $59.19 | $61.00 | $58.31 | $60.85 | $29.56 | 330,498 |
| 2018-12-26 | $57.10 | $59.97 | $56.67 | $59.93 | $29.12 | 268,492 |
| 2018-12-24 | $57.00 | $58.25 | $56.08 | $56.62 | $27.51 | 157,166 |
| 2018-12-21 | $59.11 | $64.69 | $57.26 | $57.30 | $27.84 | 678,254 |
| 2018-12-20 | $58.96 | $60.09 | $58.09 | $58.73 | $28.53 | 394,654 |
| 2018-12-19 | $61.41 | $61.95 | $58.77 | $58.94 | $28.63 | 361,052 |
| 2018-12-18 | $60.95 | $63.05 | $60.95 | $61.51 | $29.88 | 393,188 |
| 2018-12-17 | $61.32 | $62.17 | $59.97 | $60.27 | $29.28 | 408,970 |
| 2018-12-14 | $62.62 | $63.84 | $61.22 | $61.31 | $29.79 | 367,152 |
| 2018-12-13 | $64.01 | $64.25 | $63.09 | $63.37 | $30.79 | 429,164 |
| 2018-12-12 | $63.59 | $64.71 | $62.79 | $63.79 | $30.99 | 468,540 |
| 2018-12-11 | $61.02 | $63.20 | $61.02 | $62.63 | $30.43 | 564,152 |
| 2018-12-10 | $59.10 | $60.38 | $57.85 | $59.86 | $29.08 | 374,978 |
| 2018-12-07 | $60.40 | $62.25 | $58.42 | $59.09 | $28.71 | 300,372 |
| 2018-12-06 | $60.05 | $60.69 | $58.50 | $60.39 | $29.34 | 293,160 |
| 2018-12-04 | $63.96 | $63.96 | $60.97 | $61.29 | $29.78 | 508,268 |
| 2018-12-03 | $64.80 | $65.67 | $63.51 | $64.43 | $31.30 | 511,036 |
| 2018-11-30 | $61.07 | $63.72 | $60.74 | $63.36 | $30.78 | 503,348 |
| 2018-11-29 | $61.71 | $62.49 | $60.83 | $61.46 | $29.86 | 193,592 |
| 2018-11-28 | $60.41 | $62.43 | $59.64 | $62.40 | $30.24 | 271,882 |
| 2018-11-27 | $60.35 | $60.35 | $59.31 | $59.86 | $29.01 | 285,354 |
| 2018-11-26 | $60.69 | $61.89 | $60.49 | $60.95 | $29.53 | 330,236 |
| 2018-11-23 | $58.80 | $60.15 | $58.80 | $59.67 | $28.91 | 91,832 |
| 2018-11-21 | $58.92 | $59.51 | $58.52 | $59.15 | $28.66 | 186,382 |
| 2018-11-20 | $57.55 | $59.82 | $55.24 | $58.12 | $28.16 | 368,122 |
| 2018-11-19 | $59.57 | $60.00 | $58.04 | $58.44 | $28.32 | 435,474 |
| 2018-11-16 | $59.30 | $60.32 | $59.00 | $59.73 | $28.94 | 445,890 |
| 2018-11-15 | $57.60 | $60.03 | $57.60 | $59.97 | $29.06 | 341,232 |
| 2018-11-14 | $57.17 | $58.21 | $56.49 | $57.84 | $28.03 | 372,520 |
| 2018-11-13 | $56.43 | $57.96 | $56.43 | $56.78 | $27.51 | 318,288 |
| 2018-11-12 | $57.26 | $57.66 | $55.60 | $56.17 | $27.22 | 398,616 |
| 2018-11-09 | $57.75 | $58.15 | $57.27 | $57.75 | $27.98 | 380,278 |
| 2018-11-08 | $58.25 | $59.31 | $57.96 | $58.23 | $28.22 | 376,774 |
| 2018-11-07 | $59.45 | $59.82 | $57.60 | $58.79 | $28.49 | 375,410 |
| 2018-11-06 | $58.02 | $59.25 | $58.02 | $59.05 | $28.61 | 327,278 |
| 2018-11-05 | $58.70 | $59.56 | $57.54 | $58.28 | $28.24 | 466,064 |
| 2018-11-02 | $58.25 | $59.15 | $57.45 | $58.69 | $28.44 | 497,950 |
| 2018-11-01 | $56.64 | $58.43 | $54.86 | $58.08 | $28.14 | 551,330 |
| 2018-10-31 | $56.04 | $57.21 | $54.89 | $56.32 | $27.29 | 631,386 |
| 2018-10-30 | $52.67 | $55.35 | $51.78 | $55.09 | $26.69 | 598,254 |
| 2018-10-29 | $51.05 | $55.00 | $50.79 | $52.97 | $25.67 | 802,876 |
| 2018-10-26 | $50.94 | $52.76 | $47.35 | $50.41 | $24.43 | 1,443,442 |
| 2018-10-25 | $53.36 | $54.96 | $53.30 | $54.45 | $26.38 | 651,724 |
| 2018-10-24 | $56.36 | $56.65 | $53.51 | $53.54 | $25.94 | 807,582 |
| 2018-10-23 | $58.11 | $58.42 | $56.92 | $57.39 | $27.81 | 762,102 |
| 2018-10-22 | $59.04 | $59.53 | $58.34 | $59.13 | $28.65 | 567,982 |
| 2018-10-19 | $58.98 | $59.99 | $58.26 | $58.54 | $28.37 | 467,354 |
| 2018-10-18 | $60.05 | $60.05 | $58.24 | $58.92 | $28.55 | 622,428 |
| 2018-10-17 | $60.58 | $60.74 | $59.55 | $60.64 | $29.38 | 339,048 |
| 2018-10-16 | $59.71 | $60.95 | $59.28 | $60.46 | $29.30 | 543,940 |
| 2018-10-15 | $58.26 | $59.82 | $57.97 | $59.04 | $28.61 | 556,032 |
| 2018-10-12 | $57.48 | $58.62 | $57.17 | $58.43 | $28.31 | 660,478 |
| 2018-10-11 | $55.30 | $57.93 | $55.30 | $56.22 | $27.24 | 686,974 |
| 2018-10-10 | $56.87 | $57.48 | $55.55 | $55.70 | $26.99 | 537,662 |
| 2018-10-09 | $57.54 | $58.10 | $56.70 | $57.70 | $27.96 | 343,774 |
| 2018-10-08 | $57.76 | $58.72 | $56.94 | $57.52 | $27.87 | 537,978 |
| 2018-10-05 | $60.30 | $60.68 | $58.22 | $58.35 | $28.27 | 593,092 |
| 2018-10-04 | $60.13 | $60.36 | $58.93 | $60.29 | $29.21 | 725,692 |
| 2018-10-03 | $61.72 | $61.72 | $60.50 | $60.75 | $29.44 | 541,438 |
| 2018-10-02 | $60.83 | $62.27 | $60.70 | $61.37 | $29.74 | 453,516 |
| 2018-10-01 | $63.46 | $63.60 | $61.35 | $61.46 | $29.78 | 802,776 |
| 2018-09-28 | $63.00 | $63.75 | $62.10 | $63.20 | $30.62 | 252,362 |
| 2018-09-27 | $62.35 | $63.45 | $62.15 | $63.10 | $30.58 | 498,968 |
| 2018-09-26 | $62.83 | $65.65 | $62.00 | $62.05 | $30.07 | 977,664 |
| 2018-09-25 | $67.95 | $67.95 | $64.95 | $65.05 | $31.52 | 523,118 |
| 2018-09-24 | $67.65 | $68.60 | $67.65 | $68.00 | $32.95 | 381,724 |
| 2018-09-21 | $68.00 | $68.60 | $67.75 | $68.15 | $33.02 | 691,580 |
| 2018-09-20 | $66.70 | $67.90 | $66.45 | $67.85 | $32.88 | 523,182 |
| 2018-09-19 | $66.30 | $66.63 | $66.00 | $66.50 | $32.22 | 527,208 |
| 2018-09-18 | $66.70 | $67.15 | $66.30 | $66.35 | $32.15 | 911,290 |
| 2018-09-17 | $66.55 | $66.80 | $65.40 | $66.55 | $32.25 | 327,728 |
| 2018-09-14 | $64.95 | $66.95 | $64.95 | $66.75 | $32.34 | 801,978 |
| 2018-09-13 | $66.25 | $68.05 | $63.95 | $64.75 | $31.38 | 995,456 |
| 2018-09-12 | $63.55 | $67.45 | $61.15 | $65.90 | $31.93 | 1,206,622 |
| 2018-09-11 | $69.95 | $70.90 | $69.10 | $70.15 | $33.99 | 522,672 |
| 2018-09-10 | $70.20 | $70.25 | $69.40 | $69.80 | $33.82 | 242,058 |
| 2018-09-07 | $70.90 | $71.05 | $69.55 | $69.80 | $33.82 | 269,766 |
| 2018-09-06 | $71.80 | $72.00 | $71.00 | $71.05 | $34.43 | 177,640 |
| 2018-09-05 | $71.90 | $72.15 | $70.80 | $71.85 | $34.82 | 189,918 |
| 2018-09-04 | $72.95 | $72.95 | $71.25 | $72.10 | $34.94 | 306,490 |
| 2018-08-31 | $72.45 | $73.60 | $72.20 | $73.35 | $35.54 | 198,004 |
| 2018-08-30 | $72.60 | $73.60 | $72.25 | $72.60 | $35.18 | 189,958 |
| 2018-08-29 | $73.15 | $73.45 | $72.50 | $73.10 | $35.34 | 192,014 |
| 2018-08-28 | $73.95 | $74.25 | $72.93 | $73.25 | $35.42 | 251,642 |
| 2018-08-27 | $73.15 | $74.60 | $72.95 | $73.80 | $35.68 | 174,860 |
| 2018-08-24 | $72.75 | $73.40 | $72.25 | $72.70 | $35.15 | 283,638 |
| 2018-08-23 | $73.60 | $74.22 | $72.60 | $72.65 | $35.13 | 186,144 |
| 2018-08-22 | $73.05 | $74.30 | $73.05 | $73.65 | $35.61 | 217,658 |
| 2018-08-21 | $72.20 | $73.80 | $72.20 | $73.30 | $35.44 | 263,816 |
| 2018-08-20 | $72.20 | $72.60 | $71.10 | $72.00 | $34.81 | 246,174 |
| 2018-08-17 | $72.25 | $72.60 | $71.70 | $72.10 | $34.86 | 271,546 |
| 2018-08-16 | $72.15 | $73.05 | $71.80 | $72.70 | $35.15 | 224,386 |
| 2018-08-15 | $71.70 | $72.45 | $70.90 | $71.80 | $34.72 | 401,182 |
| 2018-08-14 | $73.00 | $73.10 | $72.00 | $72.05 | $34.84 | 183,158 |
| 2018-08-13 | $72.60 | $73.18 | $72.60 | $72.75 | $35.17 | 212,194 |
| 2018-08-10 | $71.75 | $73.00 | $71.25 | $72.50 | $35.05 | 349,172 |
| 2018-08-09 | $73.25 | $73.58 | $72.80 | $72.95 | $35.27 | 152,136 |
| 2018-08-08 | $72.90 | $73.65 | $72.15 | $73.25 | $35.42 | 229,040 |
| 2018-08-07 | $72.80 | $73.75 | $72.55 | $72.85 | $35.22 | 221,018 |
| 2018-08-06 | $71.10 | $72.90 | $70.90 | $72.70 | $35.15 | 226,274 |
| 2018-08-03 | $71.65 | $72.00 | $70.63 | $70.95 | $34.30 | 239,690 |
| 2018-08-02 | $70.50 | $72.45 | $70.47 | $71.85 | $34.74 | 275,250 |
| 2018-08-01 | $71.35 | $71.97 | $70.65 | $71.20 | $34.43 | 459,296 |
| 2018-07-31 | $70.75 | $72.25 | $70.60 | $71.50 | $34.57 | 527,222 |
| 2018-07-30 | $71.20 | $72.55 | $68.95 | $70.10 | $33.89 | 557,668 |
| 2018-07-27 | $69.80 | $78.00 | $67.65 | $71.08 | $34.37 | 1,227,792 |
| 2018-07-26 | $74.95 | $76.23 | $74.60 | $75.60 | $36.55 | 343,902 |
| 2018-07-25 | $75.25 | $75.25 | $73.40 | $74.90 | $36.21 | 373,946 |
| 2018-07-24 | $76.70 | $77.05 | $74.60 | $75.35 | $36.43 | 320,710 |
| 2018-07-23 | $76.50 | $76.65 | $74.90 | $76.10 | $36.79 | 352,288 |
| 2018-07-20 | $77.55 | $77.55 | $76.40 | $76.50 | $36.99 | 250,678 |
| 2018-07-19 | $77.55 | $78.00 | $76.90 | $77.50 | $37.47 | 186,152 |
| 2018-07-18 | $77.05 | $78.00 | $76.50 | $77.90 | $37.66 | 225,516 |
| 2018-07-17 | $75.80 | $77.05 | $75.80 | $77.00 | $37.23 | 112,262 |
| 2018-07-16 | $77.10 | $77.40 | $75.80 | $76.00 | $36.75 | 121,188 |
| 2018-07-13 | $77.00 | $77.25 | $76.55 | $76.90 | $37.18 | 113,620 |
| 2018-07-12 | $75.95 | $77.10 | $75.35 | $77.00 | $37.23 | 104,908 |
| 2018-07-11 | $76.60 | $77.30 | $75.70 | $75.80 | $36.65 | 179,816 |
| 2018-07-10 | $76.85 | $77.45 | $76.60 | $77.40 | $37.42 | 169,918 |
| 2018-07-09 | $77.00 | $77.00 | $75.75 | $76.60 | $37.04 | 280,022 |
| 2018-07-06 | $75.85 | $76.95 | $75.55 | $76.70 | $37.08 | 218,856 |
| 2018-07-05 | $74.10 | $75.95 | $73.85 | $75.90 | $36.70 | 410,082 |
| 2018-07-03 | $74.55 | $74.70 | $73.15 | $73.50 | $35.54 | 202,542 |
| 2018-07-02 | $72.35 | $74.15 | $72.30 | $74.10 | $35.83 | 247,522 |
| 2018-06-29 | $74.45 | $74.60 | $73.00 | $73.05 | $35.32 | 439,074 |
| 2018-06-28 | $73.85 | $74.80 | $73.30 | $73.90 | $35.73 | 275,132 |
| 2018-06-27 | $76.65 | $77.10 | $74.00 | $74.10 | $35.83 | 292,480 |
| 2018-06-26 | $75.50 | $77.00 | $75.00 | $76.65 | $37.06 | 434,768 |
| 2018-06-25 | $77.75 | $77.75 | $74.60 | $75.55 | $36.53 | 304,472 |
| 2018-06-22 | $79.00 | $79.05 | $77.10 | $78.15 | $37.79 | 491,008 |
| 2018-06-21 | $79.90 | $79.90 | $77.65 | $77.75 | $37.59 | 314,790 |
| 2018-06-20 | $79.50 | $80.35 | $79.38 | $79.70 | $38.53 | 323,594 |
| 2018-06-19 | $78.05 | $79.50 | $77.00 | $79.30 | $38.34 | 449,970 |
| 2018-06-18 | $78.15 | $79.05 | $77.45 | $79.00 | $38.20 | 181,980 |
| 2018-06-15 | $78.65 | $78.97 | $78.00 | $78.85 | $38.12 | 468,558 |
| 2018-06-14 | $79.10 | $80.05 | $78.75 | $79.25 | $38.32 | 279,536 |
| 2018-06-13 | $78.15 | $80.50 | $78.00 | $78.90 | $38.15 | 573,306 |
| 2018-06-12 | $76.25 | $77.30 | $75.30 | $76.90 | $37.18 | 230,932 |
| 2018-06-11 | $76.20 | $76.40 | $75.50 | $76.05 | $36.77 | 420,874 |
| 2018-06-08 | $76.40 | $76.65 | $75.35 | $76.10 | $36.79 | 226,194 |
| 2018-06-07 | $78.15 | $78.15 | $76.40 | $76.55 | $37.01 | 285,334 |
| 2018-06-06 | $77.65 | $78.20 | $77.05 | $78.10 | $37.76 | 168,968 |
| 2018-06-05 | $76.80 | $77.70 | $76.25 | $77.65 | $37.54 | 161,416 |
| 2018-06-04 | $76.05 | $76.75 | $75.20 | $76.70 | $37.08 | 191,158 |
| 2018-06-01 | $75.65 | $76.35 | $74.75 | $75.80 | $36.65 | 299,578 |
| 2018-05-31 | $76.00 | $76.65 | $74.75 | $75.15 | $36.33 | 277,800 |
| 2018-05-30 | $75.85 | $77.30 | $75.60 | $76.05 | $36.77 | 655,422 |
| 2018-05-29 | $74.45 | $75.85 | $73.45 | $75.40 | $36.38 | 396,036 |
| 2018-05-25 | $73.55 | $75.45 | $73.30 | $75.10 | $36.23 | 257,982 |
| 2018-05-24 | $73.15 | $73.95 | $72.73 | $73.25 | $35.34 | 187,208 |
| 2018-05-23 | $72.80 | $73.35 | $72.30 | $73.20 | $35.32 | 238,534 |
| 2018-05-22 | $73.40 | $74.60 | $73.25 | $73.25 | $35.34 | 243,898 |
| 2018-05-21 | $72.85 | $74.00 | $72.60 | $73.15 | $35.29 | 303,114 |
| 2018-05-18 | $72.05 | $72.60 | $71.70 | $72.30 | $34.88 | 257,428 |
| 2018-05-17 | $71.95 | $72.60 | $71.60 | $72.00 | $34.74 | 246,534 |
| 2018-05-16 | $71.35 | $72.40 | $71.15 | $72.15 | $34.81 | 282,156 |
| 2018-05-15 | $71.30 | $72.10 | $70.75 | $71.15 | $34.33 | 367,768 |
| 2018-05-14 | $72.00 | $72.70 | $71.40 | $71.70 | $34.59 | 261,740 |
| 2018-05-11 | $71.85 | $72.45 | $71.25 | $71.55 | $34.52 | 166,828 |
| 2018-05-10 | $71.95 | $72.05 | $71.45 | $72.00 | $34.74 | 238,668 |
| 2018-05-09 | $71.00 | $71.90 | $70.75 | $71.55 | $34.52 | 210,404 |
| 2018-05-08 | $70.85 | $71.35 | $70.50 | $71.05 | $34.28 | 146,024 |
| 2018-05-07 | $70.15 | $71.80 | $70.03 | $70.90 | $34.21 | 279,824 |
| 2018-05-04 | $68.70 | $70.35 | $68.20 | $70.00 | $33.77 | 214,350 |
| 2018-05-03 | $68.50 | $69.30 | $67.55 | $69.00 | $33.29 | 260,130 |
| 2018-05-02 | $68.70 | $69.50 | $68.05 | $68.75 | $33.17 | 326,600 |
| 2018-05-01 | $67.80 | $68.95 | $67.05 | $68.75 | $33.17 | 287,960 |
| 2018-04-30 | $68.35 | $69.35 | $66.95 | $67.80 | $32.71 | 492,634 |
| 2018-04-27 | $65.80 | $69.10 | $65.62 | $68.00 | $32.81 | 854,102 |
| 2018-04-26 | $67.00 | $67.05 | $65.70 | $65.90 | $31.80 | 866,832 |
| 2018-04-25 | $67.45 | $68.00 | $66.50 | $66.75 | $32.21 | 425,778 |
| 2018-04-24 | $67.60 | $68.30 | $66.70 | $67.40 | $32.52 | 488,324 |
| 2018-04-23 | $70.95 | $70.97 | $66.80 | $66.95 | $32.30 | 496,712 |
| 2018-04-20 | $69.55 | $71.35 | $69.55 | $70.85 | $34.18 | 288,106 |
| 2018-04-19 | $70.80 | $71.20 | $69.30 | $69.80 | $33.68 | 387,664 |
| 2018-04-18 | $71.40 | $72.15 | $70.05 | $71.45 | $34.47 | 304,688 |
| 2018-04-17 | $69.35 | $71.70 | $69.35 | $71.45 | $34.47 | 387,576 |
| 2018-04-16 | $68.95 | $69.45 | $68.00 | $68.85 | $33.22 | 256,068 |
| 2018-04-13 | $69.45 | $69.45 | $68.25 | $68.45 | $33.03 | 161,606 |
| 2018-04-12 | $67.15 | $69.45 | $67.15 | $68.95 | $33.27 | 605,200 |
| 2018-04-11 | $68.50 | $69.50 | $67.80 | $68.55 | $33.07 | 405,638 |
| 2018-04-10 | $67.75 | $69.70 | $67.55 | $69.05 | $33.32 | 242,336 |
| 2018-04-09 | $67.95 | $68.15 | $66.70 | $66.90 | $32.28 | 500,648 |
| 2018-04-06 | $67.20 | $68.20 | $66.70 | $67.40 | $32.52 | 378,640 |
| 2018-04-05 | $68.45 | $68.45 | $67.35 | $68.00 | $32.81 | 288,724 |
| 2018-04-04 | $65.50 | $68.20 | $65.50 | $67.95 | $32.78 | 323,142 |
| 2018-04-03 | $66.95 | $68.00 | $66.15 | $66.85 | $32.25 | 444,256 |
| 2018-04-02 | $66.85 | $67.80 | $65.55 | $66.40 | $32.04 | 551,660 |
| 2018-03-29 | $66.95 | $69.10 | $66.15 | $68.35 | $32.98 | 551,504 |
| 2018-03-28 | $68.00 | $68.20 | $66.30 | $66.65 | $32.16 | 303,164 |
| 2018-03-27 | $70.00 | $70.75 | $67.65 | $68.05 | $32.83 | 353,894 |
| 2018-03-26 | $68.20 | $70.55 | $66.65 | $69.70 | $33.63 | 582,848 |
| 2018-03-23 | $69.45 | $69.45 | $66.70 | $66.75 | $32.21 | 241,554 |
| 2018-03-22 | $71.15 | $71.93 | $69.40 | $69.50 | $33.53 | 238,986 |
| 2018-03-21 | $72.25 | $72.90 | $71.75 | $72.05 | $34.76 | 135,532 |
| 2018-03-20 | $70.95 | $72.70 | $70.70 | $72.30 | $34.88 | 291,188 |
| 2018-03-19 | $71.60 | $71.88 | $69.10 | $70.95 | $34.23 | 173,016 |
| 2018-03-16 | $71.85 | $72.35 | $71.45 | $72.00 | $34.74 | 514,896 |
| 2018-03-15 | $72.25 | $72.55 | $71.35 | $72.00 | $34.74 | 176,350 |
| 2018-03-14 | $72.35 | $72.60 | $71.55 | $71.95 | $34.71 | 303,410 |
| 2018-03-13 | $73.50 | $73.85 | $71.60 | $71.95 | $34.71 | 253,358 |
| 2018-03-12 | $72.35 | $73.90 | $72.05 | $73.05 | $35.25 | 149,074 |
| 2018-03-09 | $71.20 | $72.60 | $70.20 | $72.00 | $34.74 | 332,834 |
| 2018-03-08 | $72.05 | $72.33 | $70.65 | $70.95 | $34.23 | 215,810 |
| 2018-03-07 | $69.65 | $72.15 | $69.65 | $71.75 | $34.62 | 318,268 |
| 2018-03-06 | $70.40 | $70.40 | $68.80 | $70.20 | $33.87 | 336,590 |
| 2018-03-05 | $67.65 | $70.25 | $67.35 | $69.90 | $33.73 | 464,368 |
| 2018-03-02 | $66.05 | $68.30 | $66.05 | $68.05 | $32.83 | 178,500 |
| 2018-03-01 | $67.25 | $67.80 | $66.25 | $66.75 | $32.21 | 275,840 |
| 2018-02-28 | $68.20 | $68.90 | $67.00 | $67.20 | $32.42 | 337,612 |
| 2018-02-27 | $67.85 | $69.30 | $67.80 | $68.00 | $32.81 | 454,840 |
| 2018-02-26 | $67.15 | $68.65 | $67.15 | $68.55 | $33.00 | 353,850 |
| 2018-02-23 | $66.55 | $67.30 | $66.05 | $67.20 | $32.35 | 233,144 |
| 2018-02-22 | $65.90 | $66.30 | $65.70 | $65.90 | $31.72 | 403,710 |
| 2018-02-21 | $66.45 | $66.85 | $65.50 | $65.55 | $31.55 | 276,788 |
| 2018-02-20 | $64.15 | $66.45 | $63.15 | $66.10 | $31.82 | 223,564 |
| 2018-02-16 | $64.45 | $65.95 | $64.45 | $64.85 | $31.22 | 288,276 |
| 2018-02-15 | $62.80 | $65.00 | $62.30 | $64.65 | $31.12 | 612,096 |
| 2018-02-14 | $61.05 | $63.65 | $61.05 | $63.45 | $30.54 | 307,744 |
| 2018-02-13 | $62.35 | $62.70 | $61.55 | $61.75 | $29.72 | 417,366 |
| 2018-02-12 | $62.85 | $63.53 | $62.35 | $63.05 | $30.35 | 474,886 |
| 2018-02-09 | $63.25 | $64.15 | $60.55 | $62.60 | $30.13 | 803,694 |
| 2018-02-08 | $65.65 | $65.65 | $62.40 | $62.45 | $30.06 | 456,172 |
| 2018-02-07 | $66.55 | $66.95 | $65.20 | $65.60 | $31.58 | 652,620 |
| 2018-02-06 | $63.65 | $66.85 | $63.00 | $66.50 | $32.01 | 511,336 |
| 2018-02-05 | $66.50 | $68.80 | $65.00 | $65.08 | $31.33 | 716,702 |
| 2018-02-02 | $74.45 | $74.45 | $66.25 | $67.50 | $32.49 | 1,123,648 |
| 2018-02-01 | $73.75 | $75.80 | $73.40 | $75.75 | $36.46 | 507,004 |
| 2018-01-31 | $76.95 | $77.15 | $74.25 | $74.70 | $35.96 | 367,990 |
| 2018-01-30 | $76.40 | $77.70 | $75.10 | $76.60 | $36.87 | 194,460 |
| 2018-01-29 | $77.15 | $78.70 | $76.95 | $77.85 | $37.47 | 200,758 |
| 2018-01-26 | $77.20 | $78.04 | $76.75 | $77.55 | $37.33 | 131,428 |
| 2018-01-25 | $78.65 | $78.65 | $76.00 | $76.45 | $36.80 | 213,292 |
| 2018-01-24 | $77.30 | $79.90 | $76.78 | $77.90 | $37.50 | 879,228 |
| 2018-01-23 | $77.50 | $77.90 | $76.56 | $77.25 | $37.18 | 308,334 |
| 2018-01-22 | $77.15 | $77.65 | $76.65 | $77.30 | $37.21 | 175,302 |
| 2018-01-19 | $77.95 | $77.95 | $76.85 | $77.25 | $37.18 | 240,040 |
| 2018-01-18 | $78.55 | $79.00 | $77.40 | $77.45 | $37.28 | 142,714 |
| 2018-01-17 | $78.60 | $78.70 | $78.10 | $78.60 | $37.83 | 140,398 |
| 2018-01-16 | $79.25 | $80.00 | $77.65 | $78.40 | $37.74 | 127,138 |
| 2018-01-12 | $78.00 | $79.60 | $77.47 | $78.55 | $37.81 | 117,238 |
| 2018-01-11 | $76.50 | $78.10 | $75.70 | $77.90 | $37.50 | 114,506 |
| 2018-01-10 | $77.05 | $77.05 | $75.50 | $76.25 | $36.70 | 141,256 |
| 2018-01-09 | $79.00 | $79.25 | $77.33 | $77.70 | $37.40 | 119,370 |
| 2018-01-08 | $78.55 | $79.65 | $77.63 | $79.15 | $38.10 | 122,008 |
| 2018-01-05 | $77.30 | $79.35 | $76.50 | $78.75 | $37.91 | 196,468 |
| 2018-01-04 | $77.45 | $78.00 | $76.30 | $77.15 | $37.14 | 140,380 |
| 2018-01-03 | $75.70 | $77.55 | $75.60 | $76.95 | $37.04 | 296,404 |
| 2018-01-02 | $74.10 | $76.00 | $73.85 | $75.60 | $36.39 | 166,348 |
| 2017-12-29 | $74.15 | $74.50 | $73.45 | $73.55 | $35.40 | 202,890 |
| 2017-12-28 | $74.60 | $75.20 | $73.90 | $74.10 | $35.67 | 214,734 |
| 2017-12-27 | $74.15 | $74.85 | $73.95 | $74.20 | $35.72 | 181,762 |
| 2017-12-26 | $74.40 | $74.47 | $72.80 | $74.10 | $35.67 | 135,674 |
| 2017-12-22 | $75.80 | $76.65 | $74.70 | $74.90 | $36.05 | 162,776 |
| 2017-12-21 | $74.55 | $76.70 | $73.30 | $75.60 | $36.39 | 294,264 |
| 2017-12-20 | $74.70 | $75.20 | $73.85 | $74.30 | $35.76 | 227,778 |
| 2017-12-19 | $75.95 | $76.94 | $74.10 | $74.20 | $35.72 | 153,662 |
| 2017-12-18 | $74.85 | $76.75 | $74.55 | $76.20 | $36.68 | 144,496 |
| 2017-12-15 | $72.35 | $75.20 | $72.35 | $74.40 | $35.81 | 425,046 |
| 2017-12-14 | $72.65 | $73.25 | $71.90 | $72.25 | $34.78 | 139,512 |
| 2017-12-13 | $73.85 | $74.65 | $72.35 | $72.65 | $34.97 | 194,074 |
| 2017-12-12 | $73.85 | $74.40 | $73.70 | $73.85 | $35.55 | 145,568 |
| 2017-12-11 | $74.40 | $75.60 | $73.40 | $73.85 | $35.55 | 319,414 |
| 2017-12-08 | $76.00 | $76.25 | $73.90 | $74.05 | $35.64 | 185,362 |
| 2017-12-07 | $74.75 | $75.95 | $74.65 | $75.40 | $36.29 | 216,888 |
| 2017-12-06 | $74.75 | $75.45 | $74.35 | $74.70 | $35.96 | 124,790 |
| 2017-12-05 | $75.10 | $76.65 | $74.70 | $75.10 | $36.15 | 207,152 |
| 2017-12-04 | $78.45 | $79.33 | $75.15 | $75.30 | $36.25 | 175,626 |
| 2017-12-01 | $78.10 | $78.10 | $74.00 | $77.60 | $37.35 | 252,766 |
| 2017-11-30 | $77.70 | $79.45 | $77.15 | $78.50 | $37.79 | 267,692 |
| 2017-11-29 | $80.30 | $80.75 | $76.95 | $77.15 | $37.14 | 266,402 |
| 2017-11-28 | $80.30 | $81.10 | $79.10 | $80.80 | $38.82 | 120,964 |
| 2017-11-27 | $81.35 | $81.50 | $79.65 | $79.75 | $38.32 | 158,490 |
| 2017-11-24 | $81.05 | $81.85 | $80.70 | $81.70 | $39.26 | 87,580 |
| 2017-11-22 | $81.80 | $82.05 | $80.95 | $81.10 | $38.97 | 148,764 |
| 2017-11-21 | $81.00 | $81.70 | $80.75 | $81.55 | $39.18 | 228,104 |
| 2017-11-20 | $79.50 | $80.25 | $79.30 | $80.20 | $38.53 | 132,014 |
| 2017-11-17 | $79.20 | $80.00 | $78.65 | $79.20 | $38.05 | 150,686 |
| 2017-11-16 | $78.55 | $80.00 | $78.55 | $79.50 | $38.20 | 213,902 |
| 2017-11-15 | $77.75 | $78.65 | $76.65 | $78.05 | $37.50 | 166,744 |
| 2017-11-14 | $78.95 | $79.80 | $77.85 | $78.35 | $37.65 | 156,008 |
| 2017-11-13 | $79.65 | $80.50 | $79.30 | $79.55 | $38.22 | 151,898 |
| 2017-11-10 | $79.85 | $81.20 | $79.55 | $80.20 | $38.53 | 265,310 |
| 2017-11-09 | $80.30 | $81.30 | $77.70 | $79.65 | $38.27 | 267,022 |
| 2017-11-08 | $81.00 | $81.20 | $80.20 | $81.00 | $38.92 | 245,314 |
| 2017-11-07 | $82.20 | $82.20 | $80.08 | $80.70 | $38.77 | 214,888 |
| 2017-11-06 | $80.40 | $82.70 | $80.20 | $82.30 | $39.54 | 483,940 |
| 2017-11-03 | $79.90 | $80.20 | $78.80 | $80.15 | $38.51 | 187,128 |
| 2017-11-02 | $80.45 | $80.67 | $79.25 | $79.80 | $38.34 | 169,888 |
| 2017-11-01 | $81.30 | $81.30 | $79.28 | $80.15 | $38.51 | 287,064 |
| 2017-10-31 | $81.05 | $81.05 | $80.30 | $80.35 | $38.61 | 356,040 |
| 2017-10-30 | $82.95 | $82.95 | $80.00 | $80.45 | $38.65 | 541,674 |
| 2017-10-27 | $76.55 | $86.60 | $74.80 | $84.35 | $40.53 | 1,440,634 |
| 2017-10-26 | $74.00 | $76.90 | $73.75 | $76.00 | $36.52 | 650,358 |
| 2017-10-25 | $74.75 | $75.08 | $73.50 | $73.75 | $35.44 | 222,700 |
| 2017-10-24 | $73.85 | $75.20 | $73.75 | $74.75 | $35.92 | 246,352 |
| 2017-10-23 | $74.10 | $74.35 | $73.65 | $73.75 | $35.44 | 367,444 |
| 2017-10-20 | $73.80 | $74.45 | $73.40 | $73.75 | $35.44 | 230,960 |
| 2017-10-19 | $72.90 | $73.43 | $71.95 | $73.05 | $35.10 | 204,526 |
| 2017-10-18 | $73.25 | $74.10 | $72.45 | $73.45 | $35.29 | 192,964 |
| 2017-10-17 | $73.00 | $73.65 | $72.80 | $73.15 | $35.15 | 121,194 |
| 2017-10-16 | $73.40 | $73.63 | $72.75 | $73.20 | $35.17 | 126,442 |
| 2017-10-13 | $73.75 | $74.20 | $73.40 | $73.40 | $35.27 | 228,238 |
| 2017-10-12 | $72.65 | $73.95 | $72.65 | $73.45 | $35.29 | 376,008 |
| 2017-10-11 | $72.65 | $73.03 | $72.40 | $72.65 | $34.91 | 332,952 |
| 2017-10-10 | $71.00 | $72.90 | $70.00 | $72.70 | $34.93 | 525,038 |
| 2017-10-09 | $71.90 | $72.10 | $71.50 | $71.85 | $34.52 | 300,512 |
| 2017-10-06 | $70.90 | $72.35 | $70.90 | $71.90 | $34.55 | 562,656 |
| 2017-10-05 | $72.70 | $72.70 | $70.65 | $71.15 | $34.19 | 714,680 |
| 2017-10-04 | $73.45 | $73.45 | $72.20 | $72.40 | $34.79 | 448,296 |
| 2017-10-03 | $73.75 | $73.80 | $72.55 | $73.40 | $35.27 | 430,744 |
| 2017-10-02 | $73.65 | $73.95 | $71.00 | $73.45 | $35.29 | 440,992 |
| 2017-09-29 | $73.60 | $74.00 | $73.15 | $73.20 | $35.17 | 318,584 |
| 2017-09-28 | $72.55 | $73.70 | $72.40 | $73.60 | $35.36 | 172,178 |
| 2017-09-27 | $70.90 | $75.80 | $70.40 | $73.10 | $35.12 | 324,318 |
| 2017-09-26 | $71.25 | $71.60 | $70.00 | $70.40 | $33.83 | 334,038 |
| 2017-09-25 | $70.95 | $71.83 | $70.75 | $71.00 | $34.11 | 263,472 |
| 2017-09-22 | $70.45 | $72.53 | $70.35 | $71.55 | $34.38 | 346,630 |
| 2017-09-21 | $71.65 | $71.65 | $70.25 | $70.90 | $34.07 | 334,314 |
| 2017-09-20 | $74.05 | $74.05 | $71.15 | $71.80 | $34.50 | 419,670 |
| 2017-09-19 | $74.15 | $75.10 | $73.50 | $73.60 | $35.36 | 296,570 |
| 2017-09-18 | $73.50 | $74.80 | $73.50 | $74.25 | $35.68 | 263,356 |
| 2017-09-15 | $73.20 | $74.15 | $72.20 | $73.85 | $35.48 | 514,830 |
| 2017-09-14 | $71.50 | $73.05 | $71.10 | $73.05 | $35.10 | 484,036 |
| 2017-09-13 | $72.40 | $72.65 | $68.80 | $71.45 | $34.33 | 1,233,126 |
| 2017-09-12 | $74.55 | $74.80 | $73.75 | $73.90 | $35.51 | 329,684 |
| 2017-09-11 | $74.50 | $75.15 | $74.20 | $74.50 | $35.80 | 306,732 |
| 2017-09-08 | $72.80 | $74.60 | $72.38 | $73.95 | $35.53 | 375,686 |
| 2017-09-07 | $73.00 | $73.00 | $72.00 | $72.80 | $34.98 | 179,064 |
| 2017-09-06 | $73.30 | $73.30 | $72.60 | $72.70 | $34.93 | 237,466 |
| 2017-09-05 | $73.45 | $73.78 | $72.40 | $72.85 | $35.00 | 217,152 |
| 2017-09-01 | $72.90 | $73.80 | $72.50 | $73.55 | $35.34 | 270,878 |
| 2017-08-31 | $72.15 | $73.45 | $72.10 | $72.85 | $35.00 | 301,108 |
| 2017-08-30 | $71.00 | $72.15 | $70.65 | $71.85 | $34.52 | 432,116 |
| 2017-08-29 | $69.90 | $71.00 | $69.40 | $70.75 | $33.99 | 245,328 |
| 2017-08-28 | $70.65 | $71.35 | $70.20 | $70.90 | $34.00 | 246,376 |
| 2017-08-25 | $71.15 | $71.88 | $70.15 | $70.55 | $33.83 | 206,422 |
| 2017-08-24 | $69.75 | $71.60 | $69.75 | $70.60 | $33.85 | 341,578 |
| 2017-08-23 | $68.30 | $70.15 | $68.15 | $69.75 | $33.45 | 296,294 |
| 2017-08-22 | $69.15 | $69.75 | $68.30 | $68.75 | $32.97 | 528,502 |
| 2017-08-21 | $68.75 | $68.95 | $67.45 | $68.85 | $33.02 | 686,540 |
| 2017-08-18 | $66.85 | $69.10 | $66.75 | $68.70 | $32.94 | 751,926 |
| 2017-08-17 | $69.90 | $70.30 | $67.00 | $67.10 | $32.18 | 495,234 |
| 2017-08-16 | $71.20 | $71.20 | $69.80 | $69.95 | $33.54 | 175,114 |
| 2017-08-15 | $70.80 | $71.00 | $69.70 | $70.80 | $33.95 | 331,380 |
| 2017-08-14 | $70.95 | $71.40 | $70.40 | $70.65 | $33.88 | 260,540 |
| 2017-08-11 | $69.00 | $70.60 | $68.75 | $70.15 | $33.64 | 305,900 |
| 2017-08-10 | $70.05 | $70.85 | $68.70 | $68.75 | $32.97 | 232,180 |
| 2017-08-09 | $70.15 | $70.75 | $69.55 | $70.50 | $33.81 | 248,000 |
| 2017-08-08 | $70.10 | $71.80 | $69.75 | $70.85 | $33.97 | 539,032 |
| 2017-08-07 | $69.55 | $70.25 | $69.50 | $70.05 | $33.59 | 225,600 |
| 2017-08-04 | $69.80 | $70.29 | $69.05 | $69.45 | $33.30 | 291,372 |
| 2017-08-03 | $70.60 | $71.20 | $69.70 | $69.90 | $33.52 | 391,892 |
| 2017-08-02 | $72.05 | $72.31 | $70.05 | $70.30 | $33.71 | 373,006 |
| 2017-08-01 | $71.00 | $72.05 | $69.85 | $71.75 | $34.41 | 553,446 |
| 2017-07-31 | $72.75 | $73.05 | $70.50 | $70.65 | $33.88 | 673,020 |
| 2017-07-28 | $76.25 | $76.25 | $70.53 | $72.55 | $34.79 | 1,075,868 |
| 2017-07-27 | $77.60 | $77.60 | $75.25 | $77.05 | $36.95 | 543,872 |
| 2017-07-26 | $77.95 | $78.63 | $77.25 | $77.45 | $37.14 | 601,406 |
| 2017-07-25 | $80.00 | $80.90 | $75.80 | $77.60 | $37.21 | 627,076 |
| 2017-07-24 | $81.75 | $82.35 | $80.60 | $81.75 | $39.20 | 332,624 |
| 2017-07-21 | $82.40 | $82.45 | $81.10 | $81.55 | $39.11 | 342,586 |
| 2017-07-20 | $80.75 | $82.80 | $79.65 | $82.20 | $39.42 | 369,012 |
| 2017-07-19 | $79.05 | $81.15 | $78.90 | $80.75 | $38.72 | 497,854 |
| 2017-07-18 | $78.45 | $78.80 | $77.55 | $78.75 | $37.76 | 226,202 |
| 2017-07-17 | $78.55 | $79.35 | $77.55 | $78.95 | $37.86 | 232,098 |
| 2017-07-14 | $77.95 | $78.75 | $77.20 | $78.48 | $37.63 | 520,816 |
| 2017-07-13 | $75.95 | $77.45 | $75.00 | $77.40 | $37.12 | 385,316 |
| 2017-07-12 | $74.95 | $75.75 | $74.65 | $75.75 | $36.32 | 385,102 |
| 2017-07-11 | $73.45 | $74.35 | $73.00 | $74.05 | $35.51 | 253,382 |
| 2017-07-10 | $74.00 | $74.45 | $72.65 | $73.50 | $35.25 | 325,576 |
| 2017-07-07 | $73.00 | $74.15 | $73.00 | $74.05 | $35.51 | 346,804 |
| 2017-07-06 | $72.45 | $73.70 | $72.10 | $72.65 | $34.84 | 205,380 |
| 2017-07-05 | $71.75 | $73.40 | $71.15 | $73.30 | $35.15 | 409,906 |
| 2017-07-03 | $73.50 | $73.50 | $71.05 | $71.45 | $34.26 | 257,468 |
| 2017-06-30 | $74.35 | $74.35 | $72.15 | $72.90 | $34.96 | 826,096 |
| 2017-06-29 | $75.85 | $75.85 | $72.35 | $74.10 | $35.53 | 588,400 |
| 2017-06-28 | $75.55 | $76.00 | $73.80 | $75.25 | $36.08 | 835,516 |
| 2017-06-27 | $73.70 | $75.05 | $73.15 | $74.85 | $35.89 | 1,742,794 |
| 2017-06-26 | $66.45 | $73.15 | $66.40 | $72.75 | $34.89 | 1,726,396 |
| 2017-06-23 | $63.00 | $66.30 | $63.00 | $65.95 | $31.63 | 897,520 |
| 2017-06-22 | $62.75 | $63.70 | $62.42 | $62.85 | $30.14 | 497,600 |
| 2017-06-21 | $63.20 | $63.90 | $62.60 | $62.75 | $30.09 | 208,370 |
| 2017-06-20 | $64.45 | $64.80 | $62.85 | $63.05 | $30.23 | 181,970 |
| 2017-06-19 | $64.05 | $64.90 | $63.80 | $64.60 | $30.98 | 162,082 |
| 2017-06-16 | $63.45 | $64.45 | $62.95 | $63.65 | $30.52 | 421,712 |
| 2017-06-15 | $64.50 | $66.40 | $63.22 | $63.85 | $30.62 | 462,442 |
| 2017-06-14 | $66.95 | $67.20 | $65.05 | $65.65 | $31.48 | 313,232 |
| 2017-06-13 | $68.15 | $68.43 | $66.70 | $66.85 | $32.06 | 220,892 |
| 2017-06-12 | $67.20 | $68.20 | $65.55 | $67.70 | $32.46 | 405,280 |
| 2017-06-09 | $71.10 | $71.90 | $67.10 | $67.40 | $32.32 | 516,244 |
| 2017-06-08 | $69.15 | $71.05 | $68.88 | $70.85 | $33.97 | 214,026 |
| 2017-06-07 | $68.30 | $69.70 | $68.30 | $69.10 | $33.14 | 116,940 |
| 2017-06-06 | $67.25 | $68.75 | $67.25 | $68.15 | $32.68 | 188,634 |
| 2017-06-05 | $68.15 | $68.70 | $67.60 | $67.65 | $32.44 | 170,190 |
| 2017-06-02 | $68.00 | $68.95 | $67.35 | $68.20 | $32.70 | 225,070 |
| 2017-06-01 | $67.20 | $67.85 | $66.66 | $67.75 | $32.49 | 222,726 |
| 2017-05-31 | $67.30 | $67.30 | $66.55 | $66.95 | $32.10 | 466,488 |
| 2017-05-30 | $66.80 | $67.35 | $66.60 | $66.90 | $32.08 | 204,538 |
| 2017-05-26 | $66.75 | $67.10 | $66.25 | $66.95 | $32.10 | 251,412 |
| 2017-05-25 | $66.70 | $67.40 | $66.45 | $67.05 | $32.09 | 124,278 |
| 2017-05-24 | $66.05 | $66.80 | $65.60 | $66.45 | $31.80 | 186,086 |
| 2017-05-23 | $66.05 | $66.10 | $64.76 | $65.90 | $31.54 | 196,554 |
| 2017-05-22 | $65.45 | $66.60 | $65.45 | $65.95 | $31.56 | 208,790 |
| 2017-05-19 | $66.40 | $66.90 | $65.25 | $65.30 | $31.25 | 264,642 |
| 2017-05-18 | $64.75 | $66.23 | $64.75 | $66.10 | $31.63 | 299,616 |
| 2017-05-17 | $66.50 | $67.20 | $64.55 | $64.60 | $30.91 | 270,516 |
| 2017-05-16 | $67.55 | $67.85 | $67.20 | $67.75 | $32.42 | 196,124 |
| 2017-05-15 | $66.55 | $68.25 | $66.55 | $67.30 | $32.21 | 251,602 |
| 2017-05-12 | $66.30 | $66.85 | $66.00 | $66.55 | $31.85 | 208,818 |
| 2017-05-11 | $66.05 | $66.80 | $65.53 | $66.45 | $31.80 | 222,634 |
| 2017-05-10 | $65.70 | $66.95 | $65.65 | $66.25 | $31.70 | 252,282 |
| 2017-05-09 | $66.50 | $66.80 | $65.10 | $65.35 | $31.27 | 407,774 |
| 2017-05-08 | $63.45 | $66.89 | $63.25 | $66.25 | $31.70 | 594,350 |
| 2017-05-05 | $63.05 | $63.60 | $62.65 | $63.55 | $30.41 | 214,574 |
| 2017-05-04 | $63.05 | $63.50 | $62.40 | $62.95 | $30.12 | 144,782 |
| 2017-05-03 | $63.30 | $63.40 | $61.90 | $62.85 | $30.08 | 270,672 |
| 2017-05-02 | $64.35 | $64.35 | $63.40 | $63.90 | $30.58 | 275,796 |
| 2017-05-01 | $66.35 | $66.35 | $63.63 | $64.40 | $30.82 | 478,458 |
| 2017-04-28 | $69.30 | $71.55 | $65.80 | $65.95 | $31.56 | 525,980 |
| 2017-04-27 | $67.60 | $68.75 | $67.60 | $67.90 | $32.49 | 311,236 |
| 2017-04-26 | $67.10 | $67.70 | $66.00 | $67.20 | $32.16 | 298,174 |
| 2017-04-25 | $67.05 | $68.30 | $66.95 | $67.15 | $32.13 | 208,330 |
| 2017-04-24 | $66.45 | $67.08 | $66.05 | $66.70 | $31.92 | 348,492 |
| 2017-04-21 | $65.40 | $65.75 | $64.75 | $65.50 | $31.34 | 188,850 |
| 2017-04-20 | $64.90 | $65.80 | $64.45 | $65.75 | $31.46 | 213,884 |
| 2017-04-19 | $64.25 | $64.95 | $64.15 | $64.45 | $30.84 | 207,128 |
| 2017-04-18 | $63.10 | $63.95 | $63.00 | $63.90 | $30.58 | 212,176 |
| 2017-04-17 | $62.95 | $63.75 | $62.85 | $63.65 | $30.46 | 126,716 |
| 2017-04-13 | $63.35 | $63.90 | $62.15 | $62.70 | $30.00 | 163,596 |
| 2017-04-12 | $64.40 | $64.90 | $63.35 | $63.55 | $30.41 | 122,648 |
| 2017-04-11 | $63.85 | $64.55 | $62.75 | $64.45 | $30.84 | 149,698 |
| 2017-04-10 | $65.00 | $65.45 | $63.85 | $64.15 | $30.70 | 124,664 |
| 2017-04-07 | $64.00 | $65.23 | $64.00 | $65.00 | $31.10 | 310,794 |
| 2017-04-06 | $63.25 | $64.40 | $62.60 | $64.35 | $30.79 | 234,764 |
| 2017-04-05 | $64.30 | $64.70 | $63.20 | $63.20 | $30.24 | 210,876 |
| 2017-04-04 | $63.85 | $64.65 | $63.45 | $64.10 | $30.67 | 278,968 |
| 2017-04-03 | $65.20 | $65.85 | $64.05 | $64.15 | $30.70 | 458,796 |
| 2017-03-31 | $65.10 | $66.00 | $64.75 | $65.75 | $31.46 | 273,830 |
| 2017-03-30 | $64.85 | $65.30 | $64.40 | $65.15 | $31.18 | 192,004 |
| 2017-03-29 | $64.85 | $65.00 | $64.40 | $64.70 | $30.96 | 115,270 |
| 2017-03-28 | $64.15 | $65.20 | $63.55 | $65.00 | $31.10 | 156,016 |
| 2017-03-27 | $63.25 | $64.70 | $62.78 | $64.25 | $30.75 | 209,988 |
| 2017-03-24 | $64.30 | $65.03 | $63.90 | $64.30 | $30.77 | 177,348 |
| 2017-03-23 | $63.85 | $64.50 | $63.05 | $63.90 | $30.58 | 114,722 |
| 2017-03-22 | $63.85 | $64.30 | $63.15 | $64.05 | $30.65 | 158,188 |
| 2017-03-21 | $66.80 | $67.00 | $63.70 | $63.85 | $30.55 | 297,948 |
| 2017-03-20 | $67.15 | $67.75 | $66.55 | $66.60 | $31.87 | 142,396 |
| 2017-03-17 | $66.05 | $67.45 | $65.90 | $67.15 | $32.13 | 648,426 |
| 2017-03-16 | $66.65 | $66.90 | $65.70 | $65.95 | $31.56 | 173,568 |
| 2017-03-15 | $64.95 | $66.60 | $64.45 | $66.40 | $31.77 | 374,878 |
| 2017-03-14 | $64.70 | $64.70 | $64.00 | $64.65 | $30.94 | 173,296 |
| 2017-03-13 | $64.25 | $64.95 | $64.25 | $64.85 | $31.03 | 230,374 |
| 2017-03-10 | $63.25 | $64.40 | $63.25 | $64.20 | $30.72 | 273,522 |
| 2017-03-09 | $62.60 | $63.65 | $62.55 | $62.80 | $30.05 | 207,846 |
| 2017-03-08 | $62.60 | $63.30 | $62.60 | $62.80 | $30.05 | 244,454 |
| 2017-03-07 | $62.50 | $63.40 | $62.15 | $62.45 | $29.88 | 222,272 |
| 2017-03-06 | $62.15 | $62.83 | $61.50 | $62.60 | $29.96 | 236,502 |
| 2017-03-03 | $63.55 | $64.05 | $62.50 | $62.60 | $29.96 | 223,282 |
| 2017-03-02 | $64.30 | $64.45 | $62.90 | $63.40 | $30.34 | 222,794 |
| 2017-03-01 | $63.90 | $64.55 | $63.65 | $64.25 | $30.75 | 341,004 |
| 2017-02-28 | $64.65 | $64.95 | $61.44 | $63.20 | $30.24 | 556,026 |
| 2017-02-27 | $65.25 | $65.80 | $64.70 | $64.90 | $31.06 | 323,918 |
| 2017-02-24 | $65.25 | $66.20 | $64.50 | $65.50 | $31.34 | 403,434 |
| 2017-02-23 | $66.00 | $66.75 | $65.50 | $65.95 | $31.49 | 326,482 |
| 2017-02-22 | $65.95 | $66.60 | $65.50 | $66.10 | $31.56 | 220,360 |
| 2017-02-21 | $65.85 | $66.00 | $65.20 | $66.00 | $31.52 | 375,352 |
| 2017-02-17 | $65.85 | $66.00 | $65.29 | $65.75 | $31.40 | 276,934 |
| 2017-02-16 | $65.95 | $66.10 | $65.25 | $65.85 | $31.44 | 300,098 |
| 2017-02-15 | $65.60 | $66.25 | $65.30 | $65.85 | $31.44 | 311,258 |
| 2017-02-14 | $65.90 | $66.05 | $65.25 | $65.50 | $31.28 | 269,146 |
| 2017-02-13 | $66.95 | $67.20 | $66.00 | $66.20 | $31.61 | 220,050 |
| 2017-02-10 | $66.65 | $67.10 | $66.05 | $66.80 | $31.90 | 174,688 |
| 2017-02-09 | $67.65 | $68.50 | $66.30 | $66.40 | $31.71 | 281,220 |
| 2017-02-08 | $66.65 | $67.95 | $66.55 | $67.60 | $32.28 | 370,818 |
| 2017-02-07 | $66.20 | $67.50 | $66.20 | $66.70 | $31.85 | 235,642 |
| 2017-02-06 | $67.60 | $67.80 | $65.95 | $66.20 | $31.61 | 451,750 |
| 2017-02-03 | $64.80 | $68.15 | $64.80 | $67.60 | $32.28 | 547,678 |
| 2017-02-02 | $62.05 | $67.00 | $61.50 | $64.65 | $30.87 | 1,511,200 |
| 2017-02-01 | $71.30 | $72.65 | $70.80 | $72.40 | $34.57 | 376,880 |
| 2017-01-31 | $70.30 | $71.30 | $69.25 | $71.00 | $33.90 | 265,372 |
| 2017-01-30 | $71.85 | $72.20 | $69.05 | $70.35 | $33.59 | 474,576 |
| 2017-01-27 | $71.40 | $72.55 | $71.40 | $72.50 | $34.62 | 210,736 |
| 2017-01-26 | $72.10 | $72.10 | $71.20 | $71.60 | $34.19 | 199,308 |
| 2017-01-25 | $71.25 | $72.20 | $70.65 | $71.85 | $34.31 | 464,872 |
| 2017-01-24 | $69.25 | $70.90 | $68.95 | $70.60 | $33.71 | 298,236 |
| 2017-01-23 | $68.60 | $69.35 | $68.23 | $69.05 | $32.97 | 220,152 |
| 2017-01-20 | $68.25 | $69.65 | $68.25 | $68.95 | $32.92 | 157,082 |
| 2017-01-19 | $68.25 | $68.90 | $67.60 | $68.15 | $32.54 | 154,848 |
| 2017-01-18 | $68.00 | $69.30 | $67.43 | $68.65 | $32.78 | 151,150 |
| 2017-01-17 | $68.90 | $69.50 | $67.35 | $67.55 | $32.26 | 210,550 |
| 2017-01-13 | $68.10 | $69.45 | $68.10 | $69.00 | $32.95 | 118,836 |
| 2017-01-12 | $68.20 | $68.25 | $66.70 | $68.00 | $32.47 | 140,736 |
| 2017-01-11 | $67.80 | $68.55 | $67.50 | $68.45 | $32.69 | 180,600 |
| 2017-01-10 | $67.50 | $67.73 | $67.20 | $67.60 | $32.28 | 219,374 |
| 2017-01-09 | $67.40 | $68.20 | $67.23 | $67.40 | $32.18 | 193,382 |
| 2017-01-06 | $66.10 | $67.65 | $65.90 | $67.40 | $32.18 | 185,034 |
| 2017-01-05 | $67.15 | $67.50 | $65.70 | $66.15 | $31.59 | 374,362 |
| 2017-01-04 | $68.05 | $68.20 | $66.95 | $67.50 | $32.23 | 343,168 |
| 2017-01-03 | $68.40 | $68.45 | $66.90 | $67.95 | $32.45 | 331,480 |
| 2016-12-30 | $68.75 | $68.75 | $67.25 | $67.85 | $32.40 | 273,498 |
| 2016-12-29 | $68.00 | $68.70 | $67.45 | $68.70 | $32.80 | 175,042 |
| 2016-12-28 | $69.10 | $69.10 | $67.70 | $67.80 | $32.38 | 261,246 |
| 2016-12-27 | $68.60 | $69.20 | $68.00 | $69.10 | $33.00 | 225,396 |
| 2016-12-23 | $68.05 | $68.75 | $67.80 | $68.50 | $32.71 | 126,804 |
| 2016-12-22 | $68.25 | $69.35 | $67.80 | $68.20 | $32.57 | 267,498 |
| 2016-12-21 | $68.55 | $68.60 | $67.60 | $67.65 | $32.30 | 237,916 |
| 2016-12-20 | $68.50 | $68.95 | $68.00 | $68.40 | $32.66 | 195,582 |
| 2016-12-19 | $68.30 | $70.00 | $67.53 | $68.35 | $32.64 | 293,676 |
| 2016-12-16 | $69.10 | $69.30 | $68.10 | $68.40 | $32.66 | 875,748 |
| 2016-12-15 | $67.15 | $70.00 | $66.80 | $69.10 | $33.00 | 404,946 |
| 2016-12-14 | $67.00 | $67.50 | $66.65 | $67.05 | $32.02 | 223,706 |
| 2016-12-13 | $67.40 | $68.25 | $67.05 | $67.20 | $32.09 | 343,012 |
| 2016-12-12 | $68.25 | $69.13 | $66.70 | $67.25 | $32.11 | 306,208 |
| 2016-12-09 | $69.80 | $69.80 | $67.90 | $68.55 | $32.73 | 336,482 |
| 2016-12-08 | $67.40 | $69.63 | $66.80 | $69.55 | $33.21 | 488,884 |
| 2016-12-07 | $67.00 | $67.88 | $65.65 | $67.55 | $32.26 | 258,570 |
| 2016-12-06 | $65.40 | $66.90 | $64.65 | $66.65 | $31.83 | 269,704 |
| 2016-12-05 | $63.95 | $65.45 | $63.45 | $65.40 | $31.23 | 237,324 |
| 2016-12-02 | $63.20 | $64.38 | $61.65 | $63.55 | $30.35 | 300,792 |
| 2016-12-01 | $67.40 | $67.60 | $63.15 | $63.40 | $30.27 | 530,220 |
| 2016-11-30 | $68.45 | $68.45 | $67.10 | $67.30 | $32.14 | 186,496 |
| 2016-11-29 | $68.30 | $68.60 | $67.56 | $67.95 | $32.45 | 158,110 |
| 2016-11-28 | $68.30 | $68.65 | $67.33 | $68.35 | $32.64 | 178,150 |
| 2016-11-25 | $68.75 | $68.75 | $67.25 | $68.60 | $32.69 | 90,796 |
| 2016-11-23 | $67.80 | $69.40 | $67.35 | $68.50 | $32.65 | 275,342 |
| 2016-11-22 | $67.40 | $68.20 | $66.78 | $67.95 | $32.39 | 308,860 |
| 2016-11-21 | $67.05 | $67.80 | $66.70 | $67.00 | $31.93 | 273,756 |
| 2016-11-18 | $66.40 | $67.30 | $65.80 | $67.00 | $31.93 | 288,032 |
| 2016-11-17 | $66.60 | $67.15 | $65.50 | $66.40 | $31.65 | 232,986 |
| 2016-11-16 | $65.45 | $66.60 | $65.15 | $66.10 | $31.50 | 219,108 |
| 2016-11-15 | $65.60 | $66.05 | $64.45 | $65.50 | $31.22 | 243,296 |
| 2016-11-14 | $65.45 | $66.00 | $64.80 | $65.45 | $31.19 | 276,726 |
| 2016-11-11 | $62.35 | $65.40 | $62.35 | $64.90 | $30.93 | 436,542 |
| 2016-11-10 | $65.40 | $65.45 | $62.25 | $62.35 | $29.72 | 661,856 |
| 2016-11-09 | $63.20 | $65.00 | $62.32 | $64.75 | $30.86 | 425,740 |
| 2016-11-08 | $64.30 | $65.05 | $64.10 | $64.35 | $30.67 | 223,590 |
| 2016-11-07 | $64.90 | $65.15 | $64.45 | $64.85 | $30.91 | 411,546 |
| 2016-11-04 | $62.95 | $64.55 | $62.80 | $63.70 | $30.36 | 361,176 |
| 2016-11-03 | $62.50 | $63.10 | $61.80 | $62.95 | $30.00 | 348,162 |
| 2016-11-02 | $62.75 | $63.70 | $62.15 | $62.35 | $29.72 | 290,734 |
| 2016-11-01 | $64.40 | $64.55 | $62.60 | $62.90 | $29.98 | 381,026 |
| 2016-10-31 | $64.15 | $64.65 | $63.65 | $64.45 | $30.72 | 320,256 |
| 2016-10-28 | $64.60 | $65.10 | $63.20 | $64.15 | $30.57 | 557,954 |
| 2016-10-27 | $64.15 | $64.25 | $61.17 | $63.80 | $30.41 | 367,016 |
| 2016-10-26 | $62.80 | $63.95 | $62.80 | $63.80 | $30.41 | 197,356 |
| 2016-10-25 | $62.80 | $63.55 | $62.80 | $63.35 | $30.19 | 165,566 |
| 2016-10-24 | $62.70 | $63.55 | $60.67 | $62.95 | $30.00 | 224,778 |
| 2016-10-21 | $61.85 | $62.55 | $61.30 | $62.20 | $29.64 | 274,088 |
| 2016-10-20 | $63.10 | $63.75 | $61.85 | $62.30 | $29.69 | 509,496 |
| 2016-10-19 | $62.75 | $63.55 | $61.80 | $63.45 | $30.24 | 149,480 |
| 2016-10-18 | $62.95 | $63.20 | $62.45 | $63.00 | $30.03 | 242,096 |
| 2016-10-17 | $62.60 | $63.05 | $62.15 | $62.20 | $29.64 | 108,158 |
| 2016-10-14 | $63.00 | $64.36 | $62.30 | $62.84 | $29.95 | 309,232 |
| 2016-10-13 | $61.99 | $62.92 | $61.10 | $62.83 | $29.94 | 329,438 |
| 2016-10-12 | $62.42 | $62.42 | $61.51 | $61.97 | $29.54 | 231,696 |
| 2016-10-11 | $62.91 | $63.03 | $62.15 | $62.44 | $29.76 | 438,940 |
| 2016-10-10 | $64.13 | $64.73 | $63.27 | $63.29 | $30.16 | 545,606 |
| 2016-10-07 | $63.52 | $64.25 | $62.19 | $64.05 | $30.53 | 349,720 |
| 2016-10-06 | $63.90 | $64.03 | $62.83 | $63.62 | $30.32 | 457,058 |
| 2016-10-05 | $63.88 | $64.16 | $63.56 | $63.74 | $30.38 | 409,244 |
| 2016-10-04 | $64.20 | $64.36 | $62.61 | $63.79 | $30.40 | 437,780 |
| 2016-10-03 | $63.02 | $63.80 | $62.52 | $63.77 | $30.39 | 701,942 |
| 2016-09-30 | $61.91 | $63.26 | $61.68 | $63.03 | $30.04 | 320,136 |
| 2016-09-29 | $61.48 | $61.97 | $60.57 | $61.52 | $29.32 | 203,262 |
| 2016-09-28 | $61.69 | $62.46 | $61.11 | $61.44 | $29.28 | 316,432 |
| 2016-09-27 | $60.30 | $61.45 | $60.01 | $61.37 | $29.25 | 215,018 |
| 2016-09-26 | $61.06 | $61.06 | $60.14 | $60.24 | $28.71 | 196,408 |
| 2016-09-23 | $62.00 | $62.29 | $61.29 | $61.41 | $29.27 | 465,384 |
| 2016-09-22 | $61.70 | $62.42 | $61.06 | $62.19 | $29.64 | 413,378 |
| 2016-09-21 | $60.62 | $61.69 | $60.51 | $61.66 | $29.39 | 388,562 |
| 2016-09-20 | $61.00 | $61.36 | $60.57 | $60.86 | $29.01 | 348,794 |
| 2016-09-19 | $59.70 | $60.93 | $59.41 | $60.81 | $28.98 | 350,470 |
| 2016-09-16 | $59.21 | $59.50 | $58.32 | $59.42 | $28.32 | 466,700 |
| 2016-09-15 | $58.28 | $59.19 | $57.95 | $58.92 | $28.08 | 118,276 |
| 2016-09-14 | $57.70 | $58.12 | $57.29 | $58.04 | $27.66 | 148,410 |
| 2016-09-13 | $58.51 | $59.31 | $57.51 | $57.82 | $27.56 | 259,028 |
| 2016-09-12 | $57.32 | $58.71 | $56.74 | $58.67 | $27.96 | 247,938 |
| 2016-09-09 | $58.59 | $58.68 | $57.46 | $57.56 | $27.43 | 327,020 |
| 2016-09-08 | $58.96 | $59.34 | $58.49 | $59.24 | $28.23 | 186,090 |
| 2016-09-07 | $59.00 | $59.29 | $58.21 | $59.28 | $28.25 | 316,932 |
| 2016-09-06 | $59.39 | $59.65 | $58.52 | $59.00 | $28.12 | 177,936 |
| 2016-09-02 | $59.18 | $59.58 | $58.56 | $59.37 | $28.30 | 345,952 |
| 2016-09-01 | $58.35 | $59.10 | $57.90 | $59.07 | $28.15 | 132,818 |
| 2016-08-31 | $58.26 | $58.65 | $57.78 | $58.40 | $27.83 | 190,676 |
| 2016-08-30 | $58.48 | $59.12 | $57.99 | $58.21 | $27.74 | 190,900 |
| 2016-08-29 | $58.68 | $58.99 | $57.81 | $58.38 | $27.82 | 223,866 |
| 2016-08-26 | $58.69 | $59.18 | $58.13 | $58.61 | $27.87 | 182,508 |
| 2016-08-25 | $58.24 | $58.89 | $57.96 | $58.83 | $27.98 | 221,976 |
| 2016-08-24 | $58.17 | $58.89 | $58.11 | $58.40 | $27.77 | 162,112 |
| 2016-08-23 | $58.60 | $58.86 | $57.95 | $58.28 | $27.71 | 284,590 |
| 2016-08-22 | $57.37 | $58.31 | $56.03 | $58.24 | $27.70 | 228,164 |
| 2016-08-19 | $57.34 | $57.90 | $57.22 | $57.48 | $27.33 | 177,868 |
| 2016-08-18 | $56.82 | $57.45 | $56.71 | $57.34 | $27.27 | 203,200 |
| 2016-08-17 | $56.70 | $56.87 | $56.16 | $56.74 | $26.98 | 195,046 |
| 2016-08-16 | $56.99 | $57.09 | $56.61 | $56.91 | $27.06 | 173,708 |
| 2016-08-15 | $57.30 | $57.62 | $57.03 | $57.23 | $27.22 | 164,868 |
| 2016-08-12 | $57.21 | $57.48 | $56.85 | $57.21 | $27.21 | 191,812 |
| 2016-08-11 | $57.13 | $57.79 | $57.09 | $57.18 | $27.19 | 257,970 |
| 2016-08-10 | $57.16 | $57.16 | $56.31 | $57.01 | $27.11 | 276,092 |
| 2016-08-09 | $55.76 | $57.39 | $55.45 | $57.11 | $27.16 | 358,070 |
| 2016-08-08 | $56.52 | $56.81 | $55.69 | $55.77 | $26.52 | 294,182 |
| 2016-08-05 | $55.64 | $56.44 | $55.44 | $56.31 | $26.78 | 257,756 |
| 2016-08-04 | $55.39 | $55.74 | $55.07 | $55.41 | $26.35 | 168,020 |
| 2016-08-03 | $54.70 | $55.42 | $53.50 | $55.37 | $26.33 | 285,080 |
| 2016-08-02 | $56.67 | $56.87 | $53.54 | $54.91 | $26.11 | 417,230 |
| 2016-08-01 | $56.92 | $57.71 | $56.53 | $57.15 | $27.18 | 232,698 |
| 2016-07-29 | $57.97 | $59.61 | $56.63 | $57.07 | $27.14 | 1,072,632 |
| 2016-07-28 | $56.26 | $56.95 | $55.06 | $56.86 | $27.04 | 589,516 |
| 2016-07-27 | $55.90 | $56.64 | $55.22 | $56.40 | $26.82 | 333,324 |
| 2016-07-26 | $54.93 | $55.90 | $54.82 | $55.82 | $26.54 | 244,410 |
| 2016-07-25 | $54.42 | $55.44 | $54.42 | $54.69 | $26.01 | 250,846 |
| 2016-07-22 | $54.02 | $54.66 | $53.18 | $54.35 | $25.85 | 213,958 |
| 2016-07-21 | $54.56 | $55.04 | $53.91 | $54.11 | $25.73 | 219,344 |
| 2016-07-20 | $54.22 | $55.40 | $53.80 | $54.64 | $25.98 | 272,710 |
| 2016-07-19 | $53.61 | $54.04 | $53.56 | $53.75 | $25.56 | 176,034 |
| 2016-07-18 | $52.63 | $54.10 | $52.44 | $53.74 | $25.56 | 369,378 |
| 2016-07-15 | $52.49 | $52.74 | $51.01 | $52.26 | $24.85 | 193,966 |
| 2016-07-14 | $52.32 | $52.56 | $51.35 | $52.17 | $24.81 | 136,918 |
| 2016-07-13 | $52.00 | $52.13 | $51.41 | $51.65 | $24.56 | 241,494 |
| 2016-07-12 | $52.71 | $52.86 | $51.52 | $51.66 | $24.57 | 368,184 |
| 2016-07-11 | $51.25 | $52.36 | $51.00 | $52.36 | $24.90 | 421,732 |
| 2016-07-08 | $49.52 | $51.23 | $49.26 | $50.90 | $24.21 | 279,908 |
| 2016-07-07 | $49.25 | $50.05 | $49.09 | $49.34 | $23.46 | 210,840 |
| 2016-07-06 | $48.53 | $49.44 | $47.71 | $49.04 | $23.32 | 173,682 |
| 2016-07-05 | $49.70 | $49.77 | $48.54 | $48.91 | $23.26 | 218,526 |
| 2016-07-01 | $49.82 | $50.45 | $49.46 | $50.09 | $23.82 | 250,284 |
| 2016-06-30 | $48.84 | $50.07 | $48.44 | $50.07 | $23.81 | 795,938 |
| 2016-06-29 | $49.28 | $49.74 | $48.79 | $49.05 | $23.33 | 423,090 |
| 2016-06-28 | $48.19 | $49.35 | $47.56 | $48.98 | $23.29 | 432,386 |
| 2016-06-27 | $49.71 | $49.71 | $47.00 | $47.41 | $22.55 | 444,070 |
| 2016-06-24 | $51.03 | $51.64 | $49.68 | $50.30 | $23.92 | 1,196,868 |
| 2016-06-23 | $52.44 | $53.52 | $52.05 | $53.11 | $25.26 | 504,214 |
| 2016-06-22 | $53.46 | $54.20 | $52.97 | $53.05 | $25.23 | 190,700 |
| 2016-06-21 | $53.17 | $53.60 | $53.03 | $53.39 | $25.39 | 152,252 |
| 2016-06-20 | $53.77 | $54.22 | $53.08 | $53.13 | $25.27 | 240,422 |
| 2016-06-17 | $54.22 | $54.22 | $52.70 | $53.09 | $25.25 | 420,942 |
| 2016-06-16 | $53.93 | $54.27 | $53.21 | $54.22 | $25.78 | 304,086 |
| 2016-06-15 | $54.72 | $54.72 | $53.92 | $54.29 | $25.82 | 275,480 |
| 2016-06-14 | $53.29 | $54.60 | $52.60 | $54.36 | $25.85 | 683,972 |
| 2016-06-13 | $52.65 | $53.50 | $52.11 | $53.37 | $25.38 | 391,134 |
| 2016-06-10 | $52.86 | $53.42 | $52.05 | $53.05 | $25.23 | 384,860 |
| 2016-06-09 | $51.88 | $53.67 | $51.84 | $53.48 | $25.43 | 533,254 |
| 2016-06-08 | $51.29 | $52.35 | $51.06 | $52.33 | $24.89 | 417,756 |
| 2016-06-07 | $50.94 | $51.47 | $50.25 | $51.30 | $24.40 | 305,702 |
| 2016-06-06 | $50.67 | $51.68 | $50.22 | $50.70 | $24.11 | 304,888 |
| 2016-06-03 | $50.66 | $50.91 | $50.01 | $50.67 | $24.10 | 218,140 |
| 2016-06-02 | $50.22 | $50.89 | $49.67 | $50.55 | $24.04 | 263,582 |
| 2016-06-01 | $49.63 | $50.52 | $49.25 | $50.51 | $24.02 | 431,006 |
| 2016-05-31 | $49.28 | $50.00 | $49.28 | $49.89 | $23.72 | 261,128 |
| 2016-05-27 | $49.04 | $49.94 | $49.04 | $49.60 | $23.59 | 227,882 |
| 2016-05-26 | $49.12 | $49.78 | $49.08 | $49.26 | $23.43 | 210,266 |
| 2016-05-25 | $50.09 | $50.18 | $49.29 | $49.31 | $23.39 | 146,898 |
| 2016-05-24 | $48.36 | $50.31 | $48.12 | $49.92 | $23.68 | 393,010 |
| 2016-05-23 | $48.17 | $48.85 | $48.07 | $48.29 | $22.90 | 227,104 |
| 2016-05-20 | $46.49 | $48.03 | $46.38 | $48.00 | $22.77 | 302,970 |
| 2016-05-19 | $46.60 | $47.00 | $45.86 | $46.23 | $21.93 | 198,392 |
| 2016-05-18 | $45.80 | $47.31 | $45.47 | $46.93 | $22.26 | 174,884 |
| 2016-05-17 | $46.75 | $47.39 | $45.65 | $45.92 | $21.78 | 258,820 |
| 2016-05-16 | $46.60 | $47.30 | $46.02 | $46.88 | $22.23 | 225,022 |
| 2016-05-13 | $45.48 | $47.06 | $45.48 | $46.49 | $22.05 | 314,576 |
| 2016-05-12 | $47.06 | $47.18 | $45.26 | $45.63 | $21.64 | 216,162 |
| 2016-05-11 | $46.90 | $47.47 | $46.75 | $46.82 | $22.21 | 234,106 |
| 2016-05-10 | $46.22 | $47.31 | $45.56 | $47.02 | $22.30 | 193,004 |
| 2016-05-09 | $45.96 | $46.88 | $45.61 | $46.46 | $22.04 | 261,180 |
| 2016-05-06 | $45.50 | $46.09 | $45.00 | $45.87 | $21.76 | 435,988 |
| 2016-05-05 | $46.81 | $46.90 | $45.89 | $45.91 | $21.77 | 285,466 |
| 2016-05-04 | $47.01 | $47.87 | $46.65 | $46.81 | $22.20 | 266,348 |
| 2016-05-03 | $47.75 | $48.00 | $47.32 | $47.48 | $22.52 | 274,996 |
| 2016-05-02 | $48.34 | $48.34 | $45.32 | $48.08 | $22.80 | 358,938 |
| 2016-04-29 | $49.40 | $49.95 | $46.22 | $48.25 | $22.88 | 1,007,080 |
| 2016-04-28 | $46.43 | $46.73 | $45.16 | $45.45 | $21.56 | 568,076 |
| 2016-04-27 | $46.62 | $47.67 | $45.79 | $46.77 | $22.18 | 504,884 |
| 2016-04-26 | $46.12 | $47.68 | $45.91 | $46.75 | $22.17 | 306,288 |
| 2016-04-25 | $46.13 | $46.87 | $45.66 | $45.96 | $21.80 | 306,946 |
| 2016-04-22 | $44.98 | $46.48 | $44.98 | $46.37 | $21.99 | 294,904 |
| 2016-04-21 | $45.69 | $45.69 | $44.81 | $45.04 | $21.36 | 376,022 |
| 2016-04-20 | $45.29 | $46.19 | $44.97 | $45.61 | $21.63 | 332,884 |
| 2016-04-19 | $47.12 | $47.27 | $45.06 | $45.36 | $21.51 | 247,068 |
| 2016-04-18 | $45.94 | $46.98 | $45.94 | $46.93 | $22.26 | 191,802 |
| 2016-04-15 | $46.98 | $47.14 | $46.10 | $46.11 | $21.87 | 356,328 |
| 2016-04-14 | $48.44 | $48.44 | $47.11 | $47.25 | $22.41 | 230,902 |
| 2016-04-13 | $47.36 | $48.64 | $45.60 | $48.64 | $23.07 | 313,320 |
| 2016-04-12 | $47.08 | $48.80 | $46.57 | $47.04 | $22.31 | 244,600 |
| 2016-04-11 | $47.66 | $47.91 | $47.01 | $47.11 | $22.34 | 148,444 |
| 2016-04-08 | $47.65 | $47.67 | $46.79 | $47.42 | $22.49 | 299,150 |
| 2016-04-07 | $48.18 | $48.20 | $47.02 | $47.12 | $22.35 | 314,952 |
| 2016-04-06 | $48.62 | $48.78 | $47.85 | $48.39 | $22.95 | 264,256 |
| 2016-04-05 | $48.19 | $49.20 | $48.19 | $48.64 | $23.07 | 225,400 |
| 2016-04-04 | $48.57 | $49.68 | $48.09 | $48.60 | $23.05 | 277,960 |
| 2016-04-01 | $49.15 | $50.00 | $48.81 | $49.97 | $23.70 | 221,086 |
| 2016-03-31 | $49.77 | $49.93 | $49.27 | $49.66 | $23.55 | 213,626 |
| 2016-03-30 | $49.98 | $49.98 | $49.46 | $49.75 | $23.60 | 155,054 |
| 2016-03-29 | $48.12 | $49.74 | $47.73 | $49.63 | $23.54 | 335,926 |
| 2016-03-28 | $48.63 | $48.63 | $47.68 | $48.03 | $22.78 | 111,142 |
| 2016-03-24 | $47.70 | $48.40 | $47.37 | $48.39 | $22.95 | 176,794 |
| 2016-03-23 | $48.90 | $49.11 | $48.05 | $48.05 | $22.79 | 218,984 |
| 2016-03-22 | $49.01 | $49.42 | $48.53 | $49.05 | $23.26 | 141,760 |
| 2016-03-21 | $49.33 | $49.54 | $48.06 | $49.28 | $23.37 | 249,976 |
| 2016-03-18 | $49.59 | $49.87 | $49.31 | $49.66 | $23.55 | 396,514 |
| 2016-03-17 | $48.99 | $49.49 | $47.66 | $49.33 | $23.40 | 230,376 |
| 2016-03-16 | $48.11 | $49.37 | $48.11 | $49.06 | $23.27 | 305,442 |
| 2016-03-15 | $48.03 | $48.38 | $47.95 | $48.30 | $22.91 | 170,310 |
| 2016-03-14 | $48.33 | $48.46 | $47.89 | $48.25 | $22.88 | 185,868 |
| 2016-03-11 | $47.47 | $48.43 | $47.08 | $48.43 | $22.97 | 178,558 |
| 2016-03-10 | $47.76 | $48.99 | $46.52 | $47.00 | $22.29 | 140,918 |
| 2016-03-09 | $48.23 | $48.38 | $47.29 | $47.52 | $22.54 | 147,884 |
| 2016-03-08 | $48.05 | $48.62 | $46.16 | $47.99 | $22.76 | 271,242 |
| 2016-03-07 | $48.60 | $48.88 | $47.73 | $48.44 | $22.97 | 239,930 |
| 2016-03-04 | $48.43 | $49.32 | $47.50 | $48.87 | $23.18 | 276,074 |
| 2016-03-03 | $47.85 | $48.54 | $47.30 | $48.38 | $22.95 | 340,586 |
| 2016-03-02 | $47.19 | $47.86 | $46.78 | $47.77 | $22.66 | 259,780 |
| 2016-03-01 | $46.40 | $47.34 | $45.69 | $47.33 | $22.45 | 241,242 |
| 2016-02-29 | $45.75 | $47.07 | $45.73 | $45.83 | $21.74 | 425,566 |
| 2016-02-26 | $45.53 | $46.35 | $45.17 | $45.75 | $21.70 | 232,144 |
| 2016-02-25 | $44.50 | $45.38 | $44.17 | $45.31 | $21.49 | 146,248 |
| 2016-02-24 | $44.20 | $44.54 | $43.72 | $44.42 | $21.01 | 304,658 |
| 2016-02-23 | $45.06 | $45.49 | $44.72 | $44.73 | $21.15 | 152,722 |
| 2016-02-22 | $45.77 | $46.18 | $45.18 | $45.39 | $21.47 | 219,682 |
| 2016-02-19 | $45.11 | $46.12 | $41.50 | $45.40 | $21.47 | 198,140 |
| 2016-02-18 | $46.05 | $46.40 | $45.06 | $45.16 | $21.36 | 187,670 |
| 2016-02-17 | $45.77 | $46.59 | $45.25 | $46.08 | $21.79 | 328,684 |
| 2016-02-16 | $44.07 | $45.73 | $43.67 | $45.50 | $21.52 | 355,294 |
| 2016-02-12 | $44.00 | $44.00 | $42.32 | $43.58 | $20.61 | 247,924 |
| 2016-02-11 | $41.81 | $43.97 | $41.49 | $43.56 | $20.60 | 410,562 |
| 2016-02-10 | $41.77 | $43.43 | $41.03 | $43.00 | $20.34 | 443,040 |
| 2016-02-09 | $41.50 | $42.35 | $41.24 | $41.63 | $19.69 | 340,134 |
| 2016-02-08 | $42.63 | $42.84 | $40.83 | $42.13 | $19.92 | 507,766 |
| 2016-02-05 | $40.00 | $44.66 | $39.53 | $43.37 | $20.51 | 942,902 |
| 2016-02-04 | $44.33 | $44.79 | $43.83 | $44.42 | $21.01 | 358,522 |
| 2016-02-03 | $45.11 | $45.39 | $43.47 | $44.41 | $21.00 | 263,400 |
| 2016-02-02 | $46.18 | $46.48 | $44.15 | $44.52 | $21.06 | 243,406 |
| 2016-02-01 | $46.63 | $47.00 | $45.84 | $46.78 | $22.12 | 325,938 |
| 2016-01-29 | $45.22 | $47.14 | $44.86 | $47.13 | $22.29 | 399,884 |
| 2016-01-28 | $44.24 | $45.45 | $44.18 | $44.99 | $21.28 | 219,190 |
| 2016-01-27 | $44.46 | $44.82 | $43.73 | $43.83 | $20.73 | 312,492 |
| 2016-01-26 | $44.27 | $45.40 | $44.02 | $44.79 | $21.18 | 223,688 |
| 2016-01-25 | $44.03 | $44.72 | $43.83 | $44.01 | $20.81 | 265,266 |
| 2016-01-22 | $44.15 | $44.23 | $43.54 | $44.20 | $20.90 | 381,006 |
| 2016-01-21 | $43.84 | $44.51 | $43.04 | $43.58 | $20.61 | 611,064 |
| 2016-01-20 | $42.42 | $44.54 | $42.42 | $43.62 | $20.63 | 495,398 |
| 2016-01-19 | $43.34 | $43.48 | $42.29 | $42.91 | $20.29 | 475,856 |
| 2016-01-15 | $41.98 | $42.86 | $40.22 | $42.73 | $20.21 | 447,526 |
| 2016-01-14 | $43.80 | $44.06 | $42.91 | $43.23 | $20.44 | 464,384 |
| 2016-01-13 | $45.13 | $45.55 | $43.16 | $43.35 | $20.50 | 275,948 |
| 2016-01-12 | $45.82 | $45.83 | $44.43 | $44.97 | $21.27 | 305,714 |
| 2016-01-11 | $44.94 | $45.59 | $44.59 | $45.31 | $21.43 | 270,930 |
| 2016-01-08 | $46.30 | $46.82 | $44.28 | $44.57 | $21.08 | 410,840 |
| 2016-01-07 | $44.18 | $44.82 | $43.76 | $44.36 | $20.98 | 416,078 |
| 2016-01-06 | $46.84 | $46.84 | $44.83 | $45.09 | $21.32 | 406,966 |
| 2016-01-05 | $48.05 | $48.54 | $47.20 | $47.67 | $22.54 | 277,590 |
| 2016-01-04 | $47.66 | $48.11 | $47.02 | $47.95 | $22.68 | 358,200 |
| 2015-12-31 | $50.20 | $50.20 | $48.60 | $48.63 | $23.00 | 191,014 |
| 2015-12-30 | $51.20 | $51.22 | $50.20 | $50.31 | $23.79 | 209,230 |
| 2015-12-29 | $50.71 | $51.39 | $50.46 | $51.19 | $24.21 | 193,856 |
| 2015-12-28 | $50.06 | $50.60 | $49.99 | $50.49 | $23.88 | 246,856 |
| 2015-12-24 | $49.27 | $50.94 | $49.23 | $50.21 | $23.75 | 262,732 |
| 2015-12-23 | $49.46 | $49.46 | $48.78 | $49.27 | $23.30 | 199,588 |
| 2015-12-22 | $48.32 | $49.49 | $47.66 | $49.33 | $23.33 | 326,638 |
| 2015-12-21 | $47.82 | $48.41 | $47.57 | $48.34 | $22.86 | 298,816 |
| 2015-12-18 | $47.83 | $48.94 | $47.11 | $47.36 | $22.40 | 1,051,802 |
| 2015-12-17 | $48.12 | $48.57 | $47.38 | $47.83 | $22.62 | 409,190 |
| 2015-12-16 | $47.37 | $48.15 | $46.23 | $47.92 | $22.66 | 349,294 |
| 2015-12-15 | $47.30 | $48.45 | $46.52 | $47.16 | $22.30 | 259,064 |
| 2015-12-14 | $47.89 | $47.89 | $46.59 | $47.03 | $22.24 | 347,814 |
| 2015-12-11 | $48.54 | $49.59 | $47.75 | $47.94 | $22.67 | 327,986 |
| 2015-12-10 | $49.00 | $50.04 | $47.57 | $49.52 | $23.42 | 367,158 |
| 2015-12-09 | $50.03 | $50.19 | $48.86 | $49.09 | $23.22 | 293,678 |
| 2015-12-08 | $50.51 | $50.58 | $49.76 | $50.17 | $23.73 | 184,926 |
| 2015-12-07 | $52.08 | $52.08 | $50.58 | $50.98 | $24.11 | 337,042 |
| 2015-12-04 | $50.71 | $52.19 | $50.61 | $52.12 | $24.65 | 373,220 |
| 2015-12-03 | $52.10 | $52.47 | $50.60 | $50.76 | $24.01 | 202,004 |
| 2015-12-02 | $51.93 | $52.35 | $51.56 | $51.67 | $24.44 | 157,448 |
| 2015-12-01 | $51.85 | $52.48 | $51.55 | $51.88 | $24.54 | 221,860 |
| 2015-11-30 | $51.31 | $51.95 | $51.16 | $51.70 | $24.45 | 368,656 |
| 2015-11-27 | $50.69 | $51.37 | $50.58 | $51.20 | $24.21 | 122,052 |
| 2015-11-25 | $50.53 | $51.04 | $50.35 | $50.79 | $24.02 | 200,092 |
| 2015-11-24 | $50.26 | $51.03 | $49.78 | $50.77 | $23.95 | 247,912 |
| 2015-11-23 | $49.77 | $51.03 | $48.93 | $50.32 | $23.74 | 336,034 |
| 2015-11-20 | $51.69 | $52.67 | $51.48 | $51.84 | $24.46 | 146,442 |
| 2015-11-19 | $51.66 | $51.81 | $50.86 | $51.48 | $24.29 | 193,744 |
| 2015-11-18 | $50.50 | $51.61 | $49.95 | $51.58 | $24.34 | 209,790 |
| 2015-11-17 | $50.28 | $51.19 | $50.09 | $50.21 | $23.69 | 256,250 |
| 2015-11-16 | $49.97 | $50.43 | $45.84 | $50.31 | $23.74 | 191,266 |
| 2015-11-13 | $49.49 | $50.62 | $49.27 | $50.10 | $23.64 | 397,468 |
| 2015-11-12 | $50.23 | $50.47 | $49.59 | $49.73 | $23.46 | 279,056 |
| 2015-11-11 | $50.28 | $51.03 | $50.28 | $50.53 | $23.84 | 235,126 |
| 2015-11-10 | $50.62 | $51.02 | $50.02 | $50.28 | $23.72 | 329,268 |
| 2015-11-09 | $52.55 | $52.99 | $51.11 | $51.13 | $24.12 | 577,500 |
| 2015-11-06 | $51.13 | $52.81 | $50.66 | $52.74 | $24.88 | 356,456 |
| 2015-11-05 | $51.37 | $51.94 | $50.76 | $51.49 | $24.29 | 232,912 |
| 2015-11-04 | $51.56 | $51.65 | $50.82 | $51.50 | $24.30 | 239,930 |
| 2015-11-03 | $50.71 | $51.73 | $50.59 | $51.39 | $24.25 | 477,272 |
| 2015-11-02 | $50.56 | $51.83 | $50.11 | $51.01 | $24.07 | 362,300 |
| 2015-10-30 | $50.05 | $51.16 | $50.05 | $50.61 | $23.88 | 452,734 |
| 2015-10-29 | $49.98 | $50.09 | $47.08 | $49.94 | $23.56 | 1,014,468 |
| 2015-10-28 | $45.92 | $46.28 | $45.25 | $45.98 | $21.69 | 650,352 |
| 2015-10-27 | $46.69 | $47.24 | $45.65 | $45.82 | $21.62 | 555,664 |
| 2015-10-26 | $48.28 | $48.28 | $46.72 | $46.97 | $22.16 | 287,966 |
| 2015-10-23 | $48.01 | $48.70 | $47.49 | $48.40 | $22.84 | 233,670 |
| 2015-10-22 | $46.75 | $47.84 | $46.75 | $47.79 | $22.55 | 305,388 |
| 2015-10-21 | $47.03 | $47.48 | $45.75 | $46.28 | $21.84 | 190,600 |
| 2015-10-20 | $46.70 | $47.32 | $46.47 | $46.72 | $22.04 | 206,226 |
| 2015-10-19 | $47.06 | $47.58 | $46.37 | $46.83 | $22.10 | 234,040 |
| 2015-10-16 | $47.41 | $47.41 | $46.21 | $47.20 | $22.27 | 359,544 |
| 2015-10-15 | $46.09 | $47.44 | $45.80 | $47.34 | $22.34 | 407,710 |
| 2015-10-14 | $43.70 | $46.29 | $43.70 | $45.93 | $21.67 | 801,422 |
| 2015-10-13 | $43.42 | $44.16 | $43.42 | $43.55 | $20.55 | 224,168 |
| 2015-10-12 | $44.44 | $44.68 | $43.80 | $43.84 | $20.68 | 257,454 |
| 2015-10-09 | $45.05 | $45.23 | $44.19 | $44.56 | $21.02 | 243,490 |
| 2015-10-08 | $44.37 | $45.29 | $44.06 | $45.23 | $21.34 | 265,334 |
| 2015-10-07 | $43.57 | $44.55 | $43.09 | $44.52 | $21.01 | 254,840 |
| 2015-10-06 | $43.20 | $43.36 | $42.48 | $43.31 | $20.43 | 375,916 |
| 2015-10-05 | $42.50 | $43.36 | $42.26 | $43.20 | $20.38 | 275,998 |
| 2015-10-02 | $40.72 | $42.29 | $40.42 | $42.25 | $19.93 | 247,018 |
| 2015-10-01 | $42.15 | $42.15 | $40.21 | $41.00 | $19.34 | 423,084 |
| 2015-09-30 | $41.32 | $42.45 | $40.29 | $42.17 | $19.90 | 338,760 |
| 2015-09-29 | $40.76 | $41.11 | $40.48 | $40.96 | $19.33 | 243,568 |
| 2015-09-28 | $41.34 | $41.60 | $40.70 | $40.73 | $19.22 | 357,112 |
| 2015-09-25 | $41.17 | $41.90 | $40.91 | $41.53 | $19.59 | 325,890 |
| 2015-09-24 | $40.21 | $41.12 | $39.69 | $40.75 | $19.23 | 294,790 |
| 2015-09-23 | $41.18 | $41.33 | $40.50 | $40.62 | $19.17 | 317,884 |
| 2015-09-22 | $41.82 | $41.82 | $40.60 | $41.12 | $19.40 | 352,130 |
| 2015-09-21 | $42.15 | $42.79 | $41.89 | $42.22 | $19.92 | 652,054 |
| 2015-09-18 | $41.85 | $42.02 | $41.49 | $41.85 | $19.75 | 617,022 |
| 2015-09-17 | $41.83 | $42.79 | $41.63 | $42.08 | $19.85 | 336,630 |
| 2015-09-16 | $41.54 | $42.01 | $41.41 | $41.95 | $19.79 | 206,798 |
| 2015-09-15 | $41.09 | $42.16 | $41.09 | $41.60 | $19.63 | 335,104 |
| 2015-09-14 | $41.37 | $41.57 | $40.72 | $40.86 | $19.28 | 283,160 |
| 2015-09-11 | $40.54 | $41.36 | $40.45 | $41.29 | $19.48 | 216,092 |
| 2015-09-10 | $41.09 | $41.47 | $40.47 | $40.86 | $19.28 | 299,492 |
| 2015-09-09 | $41.80 | $42.06 | $40.66 | $41.09 | $19.39 | 398,700 |
| 2015-09-08 | $40.27 | $41.59 | $40.19 | $41.49 | $19.58 | 318,970 |
| 2015-09-04 | $39.62 | $40.33 | $39.62 | $39.69 | $18.73 | 281,502 |
Power Integrations Inc (POWI) News Headlines
Recent Power Integrations Inc (POWI) News
Similar Companies to Power Integrations Inc (POWI) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |