Park National Corp (PRK) Exchange: NYSE MKT
Data as of May 2, 2025
$147.76 ($-1.02) -0.69%
Park National Corp - Daily Information
Click for more stock information on Park National Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $147.01 |
| Previous Close | $147.76 |
| High | $147.90 |
| Low | $145.29 |
| Adjusted Open | $147.01 |
| Previous Adjusted Close | $147.76 |
| Adjusted High | $147.90 |
| Adjusted Low | $145.29 |
About Park National Corp (PRK)
Established in 1908, Park National Corp. is a top-performing financial services company with over 1,100 associates and asset over $7.6 billion dollars. Initially founded in Coshocton, Ohio, the company now operates in 66 different locations throughout Ohio and Indiana, making it one of the largest, community-oriented banking services. His commitment to serving its local communities has been the pillar of the business since its very beginnings. The company has grown exponentially since its inception and has slowly diversified its services and developed innovative features, such as digital banking. Park National Corp. is known for providing the latest in banking technology in order to meet the financial needs of its customers and to foster the economic growth of its communities.
Invest in Park National Corp (PRK)
Historical Stock Data for Park National Corp (PRK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $147.01 | $147.90 | $145.29 | $147.76 | $147.76 | 45,062 |
| 2025-04-24 | $147.26 | $148.87 | $146.94 | $148.78 | $148.78 | 38,278 |
| 2025-04-23 | $148.37 | $151.18 | $147.28 | $147.91 | $147.91 | 35,008 |
| 2025-04-22 | $142.10 | $146.45 | $141.34 | $146.39 | $146.39 | 49,489 |
| 2025-04-21 | $141.78 | $142.54 | $140.12 | $142.13 | $142.13 | 43,266 |
| 2025-04-17 | $142.48 | $144.81 | $142.48 | $143.82 | $143.82 | 29,833 |
| 2025-04-16 | $143.67 | $144.93 | $142.67 | $143.64 | $143.64 | 40,756 |
| 2025-04-15 | $142.52 | $145.75 | $142.52 | $144.72 | $144.72 | 34,590 |
| 2025-04-14 | $145.26 | $145.26 | $140.32 | $142.42 | $142.42 | 42,724 |
| 2025-04-11 | $140.38 | $144.27 | $139.81 | $143.57 | $143.57 | 56,791 |
| 2025-04-10 | $150.00 | $150.00 | $140.04 | $141.75 | $141.75 | 79,785 |
| 2025-04-09 | $142.52 | $155.19 | $139.19 | $153.62 | $153.62 | 94,346 |
| 2025-04-08 | $146.79 | $147.64 | $140.77 | $142.99 | $142.99 | 62,887 |
| 2025-04-07 | $139.89 | $147.88 | $138.91 | $142.92 | $142.92 | 76,645 |
| 2025-04-04 | $138.05 | $143.49 | $137.97 | $142.71 | $142.71 | 83,619 |
| 2025-04-03 | $146.33 | $149.77 | $141.85 | $143.03 | $143.03 | 96,402 |
| 2025-04-02 | $150.05 | $153.23 | $150.05 | $152.57 | $152.57 | 40,288 |
| 2025-04-01 | $151.37 | $152.53 | $149.92 | $152.34 | $152.34 | 47,707 |
| 2025-03-31 | $150.01 | $153.84 | $150.01 | $151.40 | $151.40 | 79,986 |
| 2025-03-28 | $155.70 | $155.70 | $151.63 | $152.54 | $152.54 | 33,037 |
| 2025-03-27 | $154.90 | $156.60 | $153.72 | $155.80 | $155.80 | 47,700 |
| 2025-03-26 | $155.33 | $156.37 | $154.37 | $155.26 | $155.26 | 36,776 |
| 2025-03-25 | $156.74 | $157.09 | $154.17 | $154.32 | $154.32 | 44,176 |
| 2025-03-24 | $155.49 | $157.20 | $155.05 | $156.82 | $156.82 | 40,232 |
| 2025-03-21 | $152.52 | $153.83 | $151.10 | $153.83 | $153.83 | 250,503 |
| 2025-03-20 | $153.14 | $155.45 | $152.97 | $153.85 | $153.85 | 55,438 |
| 2025-03-19 | $154.43 | $155.90 | $153.22 | $154.35 | $154.35 | 63,612 |
| 2025-03-18 | $154.14 | $154.45 | $152.59 | $154.41 | $154.41 | 51,652 |
| 2025-03-17 | $156.24 | $157.09 | $154.35 | $154.63 | $154.63 | 52,976 |
| 2025-03-14 | $153.75 | $156.70 | $153.53 | $156.20 | $156.20 | 36,108 |
| 2025-03-13 | $152.39 | $154.25 | $151.96 | $153.04 | $153.04 | 37,813 |
| 2025-03-12 | $152.56 | $153.87 | $151.19 | $152.24 | $152.24 | 50,398 |
| 2025-03-11 | $153.05 | $153.52 | $151.18 | $152.14 | $152.14 | 55,951 |
| 2025-03-10 | $156.24 | $156.57 | $151.44 | $151.70 | $151.70 | 70,620 |
| 2025-03-07 | $159.09 | $159.09 | $156.36 | $157.74 | $157.74 | 57,230 |
| 2025-03-06 | $157.55 | $159.49 | $156.38 | $159.11 | $159.11 | 62,032 |
| 2025-03-05 | $161.51 | $161.51 | $157.60 | $159.33 | $159.33 | 57,870 |
| 2025-03-04 | $163.56 | $164.21 | $160.02 | $161.60 | $161.60 | 52,056 |
| 2025-03-03 | $167.10 | $167.71 | $164.81 | $166.38 | $166.38 | 49,557 |
| 2025-02-28 | $162.64 | $166.44 | $162.64 | $166.44 | $166.44 | 65,372 |
| 2025-02-27 | $161.71 | $162.94 | $161.67 | $162.57 | $162.57 | 31,764 |
| 2025-02-26 | $163.44 | $163.44 | $160.92 | $162.60 | $162.60 | 29,732 |
| 2025-02-25 | $163.39 | $164.69 | $162.58 | $163.17 | $163.17 | 37,722 |
| 2025-02-24 | $164.30 | $164.30 | $162.01 | $162.01 | $162.01 | 41,078 |
| 2025-02-21 | $168.37 | $168.37 | $163.05 | $163.24 | $163.24 | 38,368 |
| 2025-02-20 | $167.80 | $167.80 | $164.54 | $166.83 | $166.83 | 37,388 |
| 2025-02-19 | $168.78 | $168.78 | $166.03 | $167.51 | $167.51 | 32,273 |
| 2025-02-18 | $166.02 | $169.30 | $166.02 | $168.63 | $168.63 | 35,343 |
| 2025-02-14 | $168.90 | $169.36 | $166.79 | $167.60 | $167.60 | 23,391 |
| 2025-02-13 | $168.73 | $169.61 | $166.56 | $169.61 | $168.53 | 36,961 |
| 2025-02-12 | $171.08 | $171.08 | $166.74 | $167.13 | $166.07 | 45,799 |
| 2025-02-11 | $169.05 | $174.01 | $169.05 | $174.01 | $172.91 | 48,745 |
| 2025-02-10 | $171.57 | $171.78 | $168.03 | $170.82 | $170.82 | 55,905 |
| 2025-02-07 | $171.37 | $172.27 | $168.02 | $169.79 | $169.79 | 35,540 |
| 2025-02-06 | $171.62 | $173.09 | $170.00 | $172.97 | $172.97 | 31,042 |
| 2025-02-05 | $170.66 | $171.31 | $169.05 | $171.31 | $171.31 | 38,272 |
| 2025-02-04 | $166.23 | $170.03 | $166.23 | $170.03 | $170.03 | 36,047 |
| 2025-02-03 | $165.11 | $167.44 | $162.67 | $166.72 | $166.72 | 53,580 |
| 2025-01-31 | $169.96 | $171.59 | $168.45 | $169.71 | $169.71 | 58,628 |
| 2025-01-30 | $171.64 | $173.64 | $168.98 | $170.72 | $170.72 | 47,802 |
| 2025-01-29 | $169.88 | $173.89 | $169.67 | $171.48 | $171.48 | 57,981 |
| 2025-01-28 | $170.19 | $171.84 | $167.77 | $171.39 | $171.39 | 52,096 |
| 2025-01-27 | $168.74 | $171.31 | $167.02 | $169.12 | $169.12 | 47,473 |
| 2025-01-24 | $166.01 | $168.65 | $166.01 | $167.73 | $167.73 | 40,049 |
| 2025-01-23 | $165.58 | $167.81 | $165.58 | $166.99 | $166.99 | 43,061 |
| 2025-01-22 | $168.73 | $169.90 | $166.52 | $167.14 | $167.14 | 47,299 |
| 2025-01-21 | $170.00 | $172.51 | $169.87 | $170.35 | $170.35 | 54,716 |
| 2025-01-17 | $172.10 | $172.10 | $167.66 | $168.43 | $168.43 | 230,566 |
| 2025-01-16 | $170.22 | $170.85 | $168.67 | $170.15 | $170.15 | 60,453 |
| 2025-01-15 | $173.33 | $175.61 | $167.53 | $170.54 | $170.54 | 96,260 |
| 2025-01-14 | $169.39 | $172.41 | $167.44 | $172.31 | $172.31 | 41,932 |
| 2025-01-13 | $162.79 | $168.02 | $162.79 | $167.63 | $167.63 | 52,570 |
| 2025-01-10 | $166.76 | $167.75 | $161.99 | $165.08 | $165.08 | 53,149 |
| 2025-01-08 | $168.05 | $171.30 | $168.05 | $170.72 | $170.72 | 45,786 |
| 2025-01-07 | $172.45 | $173.41 | $168.59 | $170.68 | $170.68 | 50,423 |
| 2025-01-06 | $173.00 | $175.92 | $171.51 | $172.45 | $172.45 | 56,148 |
| 2025-01-03 | $171.89 | $173.15 | $169.18 | $173.15 | $173.15 | 86,719 |
| 2025-01-02 | $174.63 | $174.63 | $169.72 | $170.73 | $170.73 | 53,600 |
| 2024-12-31 | $172.79 | $174.17 | $171.43 | $171.43 | $171.43 | 35,206 |
| 2024-12-30 | $171.53 | $173.84 | $171.53 | $172.15 | $172.15 | 30,698 |
| 2024-12-27 | $176.25 | $176.25 | $171.22 | $174.09 | $174.09 | 40,340 |
| 2024-12-26 | $174.64 | $178.47 | $173.88 | $178.22 | $178.22 | 35,137 |
| 2024-12-24 | $176.90 | $176.90 | $173.24 | $176.06 | $176.06 | 26,625 |
| 2024-12-23 | $173.10 | $175.02 | $172.07 | $175.00 | $175.00 | 36,882 |
| 2024-12-20 | $167.36 | $175.92 | $167.36 | $173.58 | $173.58 | 249,552 |
| 2024-12-19 | $175.14 | $177.47 | $172.06 | $172.54 | $172.54 | 58,353 |
| 2024-12-18 | $185.82 | $185.82 | $171.69 | $172.21 | $172.21 | 73,059 |
| 2024-12-17 | $185.88 | $186.87 | $182.52 | $184.00 | $184.00 | 45,653 |
| 2024-12-16 | $186.66 | $188.22 | $186.40 | $188.02 | $188.02 | 43,861 |
| 2024-12-13 | $187.47 | $187.47 | $184.07 | $186.87 | $186.87 | 58,421 |
| 2024-12-12 | $186.91 | $190.59 | $186.14 | $186.81 | $186.81 | 82,344 |
| 2024-12-11 | $191.88 | $191.88 | $189.58 | $189.67 | $189.67 | 59,552 |
| 2024-12-10 | $189.56 | $192.34 | $187.19 | $188.35 | $188.35 | 82,675 |
| 2024-12-09 | $190.61 | $191.53 | $187.79 | $188.38 | $188.38 | 73,152 |
| 2024-12-06 | $190.25 | $190.89 | $188.72 | $190.65 | $190.65 | 42,368 |
| 2024-12-05 | $193.03 | $194.03 | $189.19 | $190.44 | $190.44 | 46,025 |
| 2024-12-04 | $190.36 | $192.20 | $189.34 | $192.12 | $192.12 | 39,025 |
| 2024-12-03 | $192.77 | $193.32 | $189.14 | $189.14 | $189.14 | 46,714 |
| 2024-12-02 | $192.75 | $194.66 | $187.70 | $192.42 | $192.42 | 62,778 |
| 2024-11-29 | $194.49 | $194.49 | $188.40 | $190.36 | $190.36 | 64,822 |
| 2024-11-27 | $197.35 | $197.56 | $191.86 | $192.18 | $192.18 | 56,076 |
| 2024-11-26 | $197.52 | $197.52 | $194.58 | $195.32 | $195.32 | 60,093 |
| 2024-11-25 | $205.63 | $207.99 | $196.95 | $196.95 | $196.95 | 111,408 |
| 2024-11-22 | $195.96 | $200.90 | $194.54 | $200.01 | $200.01 | 59,558 |
| 2024-11-21 | $192.15 | $196.44 | $192.15 | $193.76 | $193.76 | 50,102 |
| 2024-11-20 | $191.20 | $191.88 | $187.61 | $190.66 | $190.66 | 37,413 |
| 2024-11-19 | $185.79 | $190.79 | $185.79 | $190.11 | $190.11 | 30,030 |
| 2024-11-18 | $192.50 | $193.18 | $189.93 | $190.52 | $190.52 | 33,246 |
| 2024-11-15 | $194.81 | $194.81 | $189.72 | $192.55 | $192.55 | 44,622 |
| 2024-11-14 | $195.35 | $196.12 | $191.09 | $194.00 | $192.44 | 51,753 |
| 2024-11-13 | $198.50 | $200.00 | $193.36 | $193.73 | $192.17 | 46,724 |
| 2024-11-12 | $196.50 | $198.58 | $194.54 | $194.85 | $193.28 | 43,600 |
| 2024-11-11 | $195.73 | $199.69 | $194.19 | $198.00 | $196.41 | 60,165 |
| 2024-11-08 | $193.70 | $193.83 | $188.67 | $191.58 | $190.04 | 85,734 |
| 2024-11-07 | $201.42 | $201.42 | $190.63 | $191.85 | $190.31 | 108,882 |
| 2024-11-06 | $185.00 | $207.51 | $185.00 | $206.49 | $204.83 | 175,427 |
| 2024-11-05 | $170.16 | $175.88 | $170.16 | $175.59 | $175.59 | 36,476 |
| 2024-11-04 | $170.87 | $170.87 | $168.13 | $169.71 | $169.71 | 45,673 |
| 2024-11-01 | $174.80 | $175.36 | $171.49 | $172.68 | $172.68 | 45,177 |
| 2024-10-31 | $176.45 | $177.02 | $172.39 | $172.78 | $172.78 | 50,961 |
| 2024-10-30 | $177.79 | $183.27 | $175.72 | $176.36 | $176.36 | 61,938 |
| 2024-10-29 | $170.36 | $179.95 | $170.36 | $178.99 | $178.99 | 52,583 |
| 2024-10-28 | $168.51 | $173.88 | $168.51 | $172.83 | $172.83 | 42,589 |
| 2024-10-25 | $172.40 | $172.40 | $166.21 | $166.62 | $166.62 | 47,100 |
| 2024-10-24 | $169.84 | $171.44 | $168.50 | $170.79 | $170.79 | 35,885 |
| 2024-10-23 | $167.66 | $171.32 | $167.66 | $170.70 | $170.70 | 48,032 |
| 2024-10-22 | $170.00 | $170.25 | $168.80 | $169.55 | $169.55 | 25,856 |
| 2024-10-21 | $176.01 | $176.01 | $169.16 | $169.24 | $169.24 | 263,779 |
| 2024-10-18 | $179.29 | $179.29 | $175.22 | $175.38 | $175.38 | 64,077 |
| 2024-10-17 | $178.59 | $180.77 | $176.59 | $179.37 | $179.37 | 41,329 |
| 2024-10-16 | $175.99 | $180.00 | $175.00 | $179.90 | $179.90 | 44,188 |
| 2024-10-15 | $172.76 | $177.91 | $172.53 | $173.63 | $173.63 | 42,620 |
| 2024-10-14 | $170.54 | $173.25 | $170.27 | $172.45 | $172.45 | 34,009 |
| 2024-10-11 | $164.63 | $171.11 | $164.63 | $171.03 | $171.03 | 48,567 |
| 2024-10-10 | $162.65 | $163.79 | $161.78 | $163.79 | $163.79 | 47,174 |
| 2024-10-09 | $161.47 | $164.57 | $161.06 | $164.39 | $164.39 | 40,311 |
| 2024-10-08 | $163.82 | $165.24 | $161.72 | $161.72 | $161.72 | 33,836 |
| 2024-10-07 | $161.71 | $163.64 | $160.71 | $163.42 | $163.42 | 47,462 |
| 2024-10-04 | $163.84 | $165.28 | $161.21 | $163.49 | $163.49 | 82,836 |
| 2024-10-03 | $160.40 | $160.94 | $158.71 | $160.02 | $160.02 | 52,189 |
| 2024-10-02 | $163.50 | $164.85 | $159.80 | $160.00 | $160.00 | 43,712 |
| 2024-10-01 | $167.10 | $167.10 | $162.60 | $163.26 | $163.26 | 53,087 |
| 2024-09-30 | $164.59 | $168.03 | $164.59 | $167.98 | $167.98 | 34,557 |
| 2024-09-27 | $168.18 | $168.35 | $164.84 | $165.70 | $165.70 | 42,127 |
| 2024-09-26 | $167.54 | $167.54 | $165.00 | $166.55 | $166.55 | 47,295 |
| 2024-09-25 | $169.32 | $169.32 | $164.34 | $164.34 | $164.34 | 47,185 |
| 2024-09-24 | $172.70 | $172.70 | $168.12 | $169.14 | $169.14 | 43,681 |
| 2024-09-23 | $174.89 | $175.19 | $171.09 | $171.81 | $171.81 | 57,329 |
| 2024-09-20 | $177.56 | $178.92 | $174.61 | $174.61 | $174.61 | 199,035 |
| 2024-09-19 | $180.74 | $181.42 | $173.62 | $181.32 | $181.32 | 270,519 |
| 2024-09-18 | $173.80 | $180.99 | $172.04 | $175.46 | $175.46 | 40,388 |
| 2024-09-17 | $173.59 | $177.66 | $172.37 | $174.80 | $174.80 | 31,933 |
| 2024-09-16 | $170.40 | $174.10 | $168.48 | $172.56 | $172.56 | 42,777 |
| 2024-09-13 | $168.10 | $170.00 | $167.92 | $170.00 | $170.00 | 52,787 |
| 2024-09-12 | $164.76 | $167.42 | $163.04 | $166.17 | $166.17 | 33,240 |
| 2024-09-11 | $165.25 | $165.25 | $160.30 | $163.24 | $163.24 | 48,726 |
| 2024-09-10 | $165.82 | $167.71 | $162.65 | $165.86 | $165.86 | 53,515 |
| 2024-09-09 | $165.55 | $166.01 | $163.96 | $164.48 | $164.48 | 38,393 |
| 2024-09-06 | $166.74 | $168.09 | $163.63 | $165.60 | $165.60 | 30,578 |
| 2024-09-05 | $170.37 | $170.37 | $166.18 | $167.32 | $167.32 | 32,602 |
| 2024-09-04 | $170.05 | $170.79 | $167.83 | $168.67 | $168.67 | 27,171 |
| 2024-09-03 | $174.36 | $174.77 | $170.03 | $170.12 | $170.12 | 40,028 |
| 2024-08-30 | $174.70 | $175.79 | $172.94 | $175.79 | $175.79 | 30,207 |
| 2024-08-29 | $175.13 | $177.17 | $174.11 | $174.76 | $174.76 | 42,550 |
| 2024-08-28 | $171.23 | $174.00 | $171.23 | $173.39 | $173.39 | 22,611 |
| 2024-08-27 | $172.48 | $172.65 | $169.40 | $172.38 | $172.38 | 20,896 |
| 2024-08-26 | $177.45 | $177.45 | $173.16 | $173.31 | $173.31 | 43,356 |
| 2024-08-23 | $167.69 | $178.22 | $167.10 | $175.95 | $175.95 | 62,374 |
| 2024-08-22 | $164.28 | $166.56 | $163.83 | $165.73 | $165.73 | 25,431 |
| 2024-08-21 | $163.57 | $165.19 | $162.09 | $165.08 | $165.08 | 28,123 |
| 2024-08-20 | $163.21 | $163.71 | $162.18 | $162.85 | $162.85 | 27,972 |
| 2024-08-19 | $163.79 | $165.98 | $163.75 | $165.98 | $165.98 | 20,612 |
| 2024-08-16 | $162.50 | $166.04 | $162.28 | $164.66 | $164.66 | 29,810 |
| 2024-08-15 | $162.67 | $166.33 | $162.67 | $163.34 | $162.30 | 48,350 |
| 2024-08-14 | $159.93 | $159.93 | $157.71 | $158.57 | $157.56 | 28,574 |
| 2024-08-13 | $159.10 | $159.55 | $156.61 | $158.68 | $158.68 | 36,975 |
| 2024-08-12 | $159.70 | $161.97 | $155.89 | $158.23 | $158.23 | 48,727 |
| 2024-08-09 | $161.04 | $161.04 | $156.75 | $159.00 | $159.00 | 34,132 |
| 2024-08-08 | $159.01 | $160.62 | $157.97 | $160.58 | $160.58 | 42,532 |
| 2024-08-07 | $161.43 | $162.81 | $157.02 | $157.03 | $157.03 | 36,197 |
| 2024-08-06 | $158.72 | $160.20 | $157.55 | $159.00 | $159.00 | 48,615 |
| 2024-08-05 | $157.26 | $162.08 | $153.06 | $158.72 | $158.72 | 73,496 |
| 2024-08-02 | $164.05 | $165.94 | $160.70 | $162.16 | $162.16 | 99,733 |
| 2024-08-01 | $177.51 | $177.51 | $169.32 | $170.09 | $170.09 | 75,224 |
| 2024-07-31 | $178.30 | $184.43 | $176.86 | $176.96 | $176.96 | 93,072 |
| 2024-07-30 | $178.30 | $180.08 | $176.66 | $179.15 | $179.15 | 45,896 |
| 2024-07-29 | $184.88 | $184.88 | $178.01 | $178.92 | $178.92 | 77,464 |
| 2024-07-26 | $189.58 | $190.84 | $181.95 | $185.61 | $185.61 | 74,881 |
| 2024-07-25 | $183.52 | $190.23 | $182.73 | $188.56 | $188.56 | 96,782 |
| 2024-07-24 | $183.94 | $188.71 | $183.54 | $183.96 | $183.96 | 135,295 |
| 2024-07-23 | $168.22 | $186.95 | $168.22 | $183.87 | $183.87 | 151,341 |
| 2024-07-22 | $166.16 | $170.67 | $165.07 | $170.16 | $170.16 | 49,616 |
| 2024-07-19 | $164.44 | $167.94 | $164.27 | $167.47 | $167.47 | 94,005 |
| 2024-07-18 | $171.01 | $174.85 | $164.74 | $164.74 | $164.74 | 106,652 |
| 2024-07-17 | $165.80 | $172.80 | $165.80 | $172.58 | $172.58 | 116,410 |
| 2024-07-16 | $160.00 | $168.55 | $160.00 | $168.06 | $168.06 | 113,442 |
| 2024-07-15 | $155.84 | $161.93 | $154.50 | $161.56 | $161.56 | 101,671 |
| 2024-07-12 | $153.95 | $154.52 | $151.66 | $154.46 | $154.46 | 82,063 |
| 2024-07-11 | $150.05 | $154.49 | $149.40 | $151.75 | $151.75 | 84,262 |
| 2024-07-10 | $144.00 | $149.02 | $144.00 | $147.92 | $147.92 | 55,775 |
| 2024-07-09 | $141.45 | $144.76 | $141.45 | $144.25 | $144.25 | 40,319 |
| 2024-07-08 | $142.10 | $142.78 | $141.10 | $141.89 | $141.89 | 34,881 |
| 2024-07-05 | $139.99 | $140.96 | $139.97 | $140.80 | $140.80 | 39,383 |
| 2024-07-03 | $144.14 | $144.14 | $140.19 | $140.68 | $140.68 | 30,883 |
| 2024-07-02 | $141.60 | $144.66 | $141.15 | $143.28 | $143.28 | 51,172 |
| 2024-07-01 | $141.89 | $144.40 | $141.14 | $142.15 | $142.15 | 78,914 |
| 2024-06-28 | $137.18 | $142.34 | $137.18 | $142.34 | $142.34 | 189,897 |
| 2024-06-27 | $135.68 | $137.14 | $134.65 | $137.14 | $137.14 | 45,511 |
| 2024-06-26 | $135.10 | $135.99 | $134.10 | $135.04 | $135.04 | 35,588 |
| 2024-06-25 | $137.50 | $140.00 | $135.42 | $135.81 | $135.81 | 61,078 |
| 2024-06-24 | $136.74 | $139.25 | $136.10 | $138.50 | $138.50 | 38,343 |
| 2024-06-21 | $135.85 | $137.99 | $135.29 | $135.65 | $135.65 | 197,693 |
| 2024-06-20 | $136.09 | $137.50 | $135.30 | $135.96 | $135.96 | 38,784 |
| 2024-06-18 | $135.73 | $137.68 | $133.50 | $137.29 | $137.29 | 55,119 |
| 2024-06-17 | $134.20 | $135.86 | $133.38 | $135.86 | $135.86 | 31,379 |
| 2024-06-14 | $134.13 | $136.84 | $133.50 | $134.26 | $134.26 | 39,100 |
| 2024-06-13 | $136.93 | $137.72 | $134.85 | $136.40 | $136.40 | 31,154 |
| 2024-06-12 | $138.29 | $139.53 | $136.20 | $136.59 | $136.59 | 39,381 |
| 2024-06-11 | $132.95 | $134.40 | $131.93 | $134.25 | $134.25 | 45,015 |
| 2024-06-10 | $134.96 | $135.42 | $133.20 | $133.66 | $133.66 | 53,677 |
| 2024-06-07 | $134.95 | $136.63 | $134.95 | $135.99 | $135.99 | 31,537 |
| 2024-06-06 | $136.16 | $137.00 | $134.70 | $135.78 | $135.78 | 28,918 |
| 2024-06-05 | $135.45 | $137.10 | $134.27 | $137.05 | $137.05 | 34,544 |
| 2024-06-04 | $134.26 | $135.57 | $133.79 | $134.25 | $134.25 | 32,389 |
| 2024-06-03 | $139.10 | $139.10 | $135.14 | $135.82 | $135.82 | 22,788 |
| 2024-05-31 | $138.31 | $139.33 | $137.21 | $137.46 | $137.46 | 41,947 |
| 2024-05-30 | $136.39 | $138.03 | $135.30 | $137.78 | $137.78 | 32,486 |
| 2024-05-29 | $132.65 | $135.58 | $132.23 | $134.17 | $134.17 | 61,537 |
| 2024-05-28 | $136.94 | $137.04 | $134.77 | $134.99 | $134.99 | 30,381 |
| 2024-05-24 | $136.61 | $136.82 | $135.64 | $136.76 | $136.76 | 33,728 |
| 2024-05-23 | $138.78 | $138.78 | $135.24 | $135.84 | $135.84 | 46,206 |
| 2024-05-22 | $139.21 | $140.18 | $138.06 | $138.41 | $138.41 | 33,466 |
| 2024-05-21 | $138.79 | $140.25 | $138.79 | $140.05 | $140.05 | 35,708 |
| 2024-05-20 | $142.75 | $142.75 | $138.79 | $138.93 | $138.93 | 42,609 |
| 2024-05-17 | $143.44 | $144.01 | $142.47 | $142.47 | $142.47 | 54,761 |
| 2024-05-16 | $139.93 | $143.00 | $139.93 | $141.73 | $141.73 | 70,793 |
| 2024-05-15 | $140.74 | $142.08 | $140.68 | $142.02 | $140.97 | 48,822 |
| 2024-05-14 | $140.10 | $140.11 | $138.35 | $139.25 | $138.22 | 37,128 |
| 2024-05-13 | $140.00 | $140.35 | $138.03 | $138.09 | $137.06 | 34,926 |
| 2024-05-10 | $140.00 | $140.25 | $138.49 | $139.30 | $139.30 | 31,782 |
| 2024-05-09 | $137.89 | $140.45 | $137.20 | $140.18 | $140.18 | 60,305 |
| 2024-05-08 | $136.13 | $138.20 | $135.05 | $137.89 | $137.89 | 32,850 |
| 2024-05-07 | $138.25 | $139.00 | $136.43 | $136.43 | $136.43 | 49,393 |
| 2024-05-06 | $138.00 | $138.90 | $137.54 | $138.90 | $138.90 | 39,763 |
| 2024-05-03 | $138.60 | $138.60 | $136.15 | $136.79 | $136.79 | 32,520 |
| 2024-05-02 | $134.80 | $136.45 | $134.45 | $136.40 | $136.40 | 32,940 |
| 2024-05-01 | $132.39 | $136.16 | $132.39 | $134.38 | $134.38 | 43,201 |
| 2024-04-30 | $132.68 | $133.94 | $131.71 | $131.71 | $131.71 | 49,338 |
| 2024-04-29 | $134.86 | $134.86 | $133.17 | $133.29 | $133.29 | 23,345 |
| 2024-04-26 | $135.07 | $136.24 | $134.33 | $134.33 | $134.33 | 22,515 |
| 2024-04-25 | $136.23 | $136.23 | $133.86 | $134.78 | $134.78 | 44,613 |
| 2024-04-24 | $134.28 | $137.53 | $134.11 | $137.49 | $137.49 | 50,559 |
| 2024-04-23 | $133.45 | $137.09 | $133.45 | $135.31 | $135.31 | 59,420 |
| 2024-04-22 | $131.88 | $134.69 | $129.18 | $133.89 | $133.89 | 53,994 |
| 2024-04-19 | $123.76 | $128.77 | $123.76 | $128.01 | $128.01 | 53,546 |
| 2024-04-18 | $123.31 | $125.50 | $123.31 | $125.27 | $125.27 | 45,214 |
| 2024-04-17 | $125.44 | $126.72 | $124.08 | $124.75 | $124.75 | 44,860 |
| 2024-04-16 | $124.97 | $125.41 | $124.10 | $124.30 | $124.30 | 31,370 |
| 2024-04-15 | $125.92 | $127.03 | $124.09 | $125.70 | $125.70 | 44,707 |
| 2024-04-12 | $123.08 | $125.39 | $123.08 | $125.23 | $125.23 | 33,417 |
| 2024-04-11 | $125.04 | $125.55 | $124.12 | $124.87 | $124.87 | 35,664 |
| 2024-04-10 | $130.20 | $130.21 | $124.83 | $125.12 | $125.12 | 72,001 |
| 2024-04-09 | $132.35 | $133.39 | $131.95 | $133.25 | $133.25 | 14,613 |
| 2024-04-08 | $131.45 | $132.66 | $131.38 | $132.60 | $132.60 | 26,724 |
| 2024-04-05 | $129.45 | $130.50 | $128.72 | $129.96 | $129.96 | 26,297 |
| 2024-04-04 | $130.00 | $132.21 | $129.83 | $130.02 | $130.02 | 36,700 |
| 2024-04-03 | $128.11 | $129.44 | $127.84 | $128.22 | $128.22 | 38,786 |
| 2024-04-02 | $129.95 | $130.13 | $127.36 | $129.06 | $129.06 | 49,816 |
| 2024-04-01 | $135.57 | $135.98 | $130.79 | $131.20 | $131.20 | 43,238 |
| 2024-03-28 | $134.15 | $136.51 | $133.95 | $135.85 | $135.85 | 80,636 |
| 2024-03-27 | $130.64 | $135.01 | $130.64 | $134.71 | $134.71 | 39,276 |
| 2024-03-26 | $131.99 | $131.99 | $130.25 | $130.28 | $130.28 | 27,129 |
| 2024-03-25 | $130.45 | $131.75 | $130.45 | $131.14 | $131.14 | 24,389 |
| 2024-03-22 | $132.64 | $132.64 | $129.80 | $130.65 | $130.65 | 27,448 |
| 2024-03-21 | $131.57 | $133.01 | $130.64 | $132.96 | $132.96 | 40,475 |
| 2024-03-20 | $126.35 | $132.02 | $126.33 | $131.06 | $131.06 | 37,921 |
| 2024-03-19 | $125.71 | $127.77 | $125.71 | $126.96 | $126.96 | 27,259 |
| 2024-03-18 | $129.81 | $129.81 | $126.62 | $126.99 | $126.99 | 34,279 |
| 2024-03-15 | $126.87 | $129.92 | $126.87 | $128.86 | $128.86 | 157,278 |
| 2024-03-14 | $129.30 | $129.30 | $126.70 | $128.00 | $128.00 | 68,591 |
| 2024-03-13 | $130.04 | $131.13 | $129.00 | $129.19 | $129.19 | 41,234 |
| 2024-03-12 | $132.36 | $132.51 | $129.55 | $130.52 | $130.52 | 31,868 |
| 2024-03-11 | $133.12 | $133.45 | $131.94 | $132.74 | $132.74 | 34,812 |
| 2024-03-08 | $134.91 | $135.09 | $132.68 | $134.28 | $134.28 | 68,969 |
| 2024-03-07 | $133.99 | $133.99 | $131.86 | $133.10 | $133.10 | 27,642 |
| 2024-03-06 | $133.00 | $134.55 | $129.56 | $132.56 | $132.56 | 46,590 |
| 2024-03-05 | $127.93 | $133.77 | $127.73 | $132.49 | $132.49 | 50,582 |
| 2024-03-04 | $128.94 | $130.00 | $127.75 | $129.40 | $129.40 | 28,604 |
| 2024-03-01 | $128.03 | $128.82 | $125.35 | $128.82 | $128.82 | 43,349 |
| 2024-02-29 | $128.35 | $129.72 | $127.26 | $128.51 | $128.51 | 35,492 |
| 2024-02-28 | $127.64 | $127.96 | $126.88 | $127.50 | $127.50 | 29,333 |
| 2024-02-27 | $128.20 | $129.32 | $127.31 | $128.03 | $128.03 | 24,341 |
| 2024-02-26 | $128.21 | $129.20 | $126.40 | $127.35 | $127.35 | 38,921 |
| 2024-02-23 | $127.40 | $129.68 | $126.69 | $128.14 | $128.14 | 28,188 |
| 2024-02-22 | $127.48 | $128.96 | $126.27 | $127.36 | $127.36 | 39,593 |
| 2024-02-21 | $127.71 | $130.16 | $126.81 | $127.96 | $127.96 | 38,994 |
| 2024-02-20 | $128.01 | $130.00 | $128.01 | $129.10 | $129.10 | 35,692 |
| 2024-02-16 | $130.81 | $131.43 | $128.90 | $130.10 | $130.10 | 32,157 |
| 2024-02-15 | $127.74 | $131.67 | $127.56 | $131.67 | $131.67 | 55,993 |
| 2024-02-14 | $126.08 | $128.04 | $124.66 | $128.01 | $126.99 | 42,591 |
| 2024-02-13 | $130.11 | $130.16 | $123.97 | $124.90 | $123.90 | 78,627 |
| 2024-02-12 | $131.77 | $135.00 | $131.77 | $133.39 | $132.32 | 52,863 |
| 2024-02-09 | $128.34 | $131.72 | $127.00 | $131.70 | $130.65 | 48,051 |
| 2024-02-08 | $126.29 | $128.70 | $125.35 | $128.23 | $127.21 | 57,171 |
| 2024-02-07 | $128.60 | $128.60 | $124.25 | $127.59 | $126.57 | 30,898 |
| 2024-02-06 | $128.39 | $129.21 | $126.98 | $127.23 | $126.21 | 34,949 |
| 2024-02-05 | $127.12 | $128.60 | $125.05 | $127.41 | $126.39 | 37,228 |
| 2024-02-02 | $128.00 | $129.69 | $127.32 | $128.50 | $128.50 | 59,366 |
| 2024-02-01 | $130.98 | $131.05 | $124.16 | $129.98 | $129.98 | 58,596 |
| 2024-01-31 | $135.37 | $135.75 | $129.65 | $130.68 | $130.68 | 99,764 |
| 2024-01-30 | $135.50 | $137.26 | $134.50 | $137.26 | $137.26 | 35,891 |
| 2024-01-29 | $133.22 | $136.57 | $132.71 | $135.99 | $135.99 | 42,105 |
| 2024-01-26 | $133.43 | $134.75 | $132.82 | $134.54 | $134.54 | 27,942 |
| 2024-01-25 | $133.17 | $133.73 | $129.74 | $132.97 | $132.97 | 54,583 |
| 2024-01-24 | $133.46 | $133.46 | $130.12 | $131.30 | $131.30 | 38,969 |
| 2024-01-23 | $133.45 | $133.45 | $127.97 | $131.19 | $131.19 | 63,145 |
| 2024-01-22 | $131.26 | $133.60 | $127.03 | $132.62 | $132.62 | 52,501 |
| 2024-01-19 | $127.94 | $130.62 | $126.50 | $130.02 | $130.02 | 58,399 |
| 2024-01-18 | $126.48 | $127.70 | $124.33 | $127.28 | $127.28 | 38,353 |
| 2024-01-17 | $123.79 | $125.76 | $123.28 | $125.33 | $125.33 | 29,686 |
| 2024-01-16 | $125.82 | $127.22 | $125.20 | $125.94 | $125.94 | 74,001 |
| 2024-01-12 | $129.40 | $129.40 | $125.73 | $127.44 | $127.44 | 25,163 |
| 2024-01-11 | $127.04 | $128.76 | $124.33 | $127.70 | $127.70 | 54,720 |
| 2024-01-10 | $128.20 | $128.73 | $126.82 | $128.41 | $128.41 | 30,093 |
| 2024-01-09 | $127.80 | $128.85 | $126.85 | $128.74 | $128.74 | 38,226 |
| 2024-01-08 | $128.75 | $129.50 | $127.81 | $129.11 | $129.11 | 34,272 |
| 2024-01-05 | $127.85 | $130.27 | $127.85 | $128.76 | $128.76 | 50,681 |
| 2024-01-04 | $129.79 | $130.76 | $128.44 | $128.44 | $128.44 | 39,430 |
| 2024-01-03 | $131.59 | $131.59 | $128.74 | $128.95 | $128.95 | 70,673 |
| 2024-01-02 | $131.06 | $135.05 | $131.06 | $132.32 | $132.32 | 48,343 |
| 2023-12-29 | $134.10 | $134.15 | $132.29 | $132.86 | $132.86 | 65,747 |
| 2023-12-28 | $134.67 | $135.52 | $133.90 | $134.92 | $134.92 | 36,259 |
| 2023-12-27 | $134.46 | $135.77 | $134.00 | $135.40 | $135.40 | 38,540 |
| 2023-12-26 | $133.64 | $134.99 | $132.72 | $134.93 | $134.93 | 43,620 |
| 2023-12-22 | $133.09 | $133.93 | $132.38 | $132.70 | $132.70 | 60,294 |
| 2023-12-21 | $132.52 | $133.40 | $129.31 | $132.48 | $132.48 | 71,037 |
| 2023-12-20 | $133.05 | $135.33 | $130.39 | $130.51 | $130.51 | 92,331 |
| 2023-12-19 | $131.76 | $134.05 | $130.07 | $132.61 | $132.61 | 54,616 |
| 2023-12-18 | $133.73 | $133.73 | $130.20 | $131.38 | $131.38 | 65,499 |
| 2023-12-15 | $137.00 | $137.00 | $132.60 | $132.99 | $132.99 | 318,964 |
| 2023-12-14 | $133.18 | $136.66 | $130.91 | $135.43 | $135.43 | 121,207 |
| 2023-12-13 | $124.57 | $131.56 | $123.98 | $131.09 | $131.09 | 79,774 |
| 2023-12-12 | $125.20 | $125.54 | $123.37 | $124.38 | $124.38 | 29,478 |
| 2023-12-11 | $123.81 | $125.69 | $123.81 | $125.48 | $125.48 | 39,853 |
| 2023-12-08 | $122.00 | $124.70 | $121.87 | $124.70 | $124.70 | 48,000 |
| 2023-12-07 | $119.41 | $122.69 | $119.41 | $122.69 | $122.69 | 51,811 |
| 2023-12-06 | $120.00 | $122.89 | $118.77 | $119.44 | $119.44 | 53,411 |
| 2023-12-05 | $119.70 | $119.88 | $118.08 | $119.30 | $119.30 | 32,835 |
| 2023-12-04 | $115.11 | $119.48 | $114.80 | $119.48 | $119.48 | 48,061 |
| 2023-12-01 | $111.34 | $116.23 | $110.81 | $116.22 | $116.22 | 53,320 |
| 2023-11-30 | $112.08 | $112.08 | $110.46 | $111.00 | $111.00 | 62,513 |
| 2023-11-29 | $112.01 | $113.13 | $111.09 | $111.84 | $111.84 | 45,946 |
| 2023-11-28 | $109.97 | $111.74 | $109.65 | $110.86 | $110.86 | 43,257 |
| 2023-11-27 | $111.18 | $111.93 | $110.47 | $110.98 | $110.98 | 40,312 |
| 2023-11-24 | $111.14 | $112.59 | $111.14 | $111.67 | $111.67 | 15,292 |
| 2023-11-22 | $112.89 | $112.94 | $110.77 | $112.02 | $112.02 | 24,180 |
| 2023-11-21 | $113.98 | $113.98 | $111.41 | $111.67 | $111.67 | 44,115 |
| 2023-11-20 | $111.94 | $115.01 | $111.94 | $115.01 | $115.01 | 37,453 |
| 2023-11-17 | $112.94 | $114.74 | $112.69 | $114.25 | $114.25 | 49,978 |
| 2023-11-16 | $113.68 | $113.68 | $110.73 | $112.65 | $112.65 | 45,890 |
| 2023-11-15 | $114.50 | $115.41 | $113.28 | $114.46 | $113.40 | 56,249 |
| 2023-11-14 | $108.94 | $114.06 | $107.76 | $114.06 | $113.01 | 65,638 |
| 2023-11-13 | $105.04 | $105.55 | $103.26 | $105.48 | $104.51 | 40,749 |
| 2023-11-10 | $104.92 | $104.95 | $102.22 | $104.92 | $104.92 | 53,763 |
| 2023-11-09 | $104.77 | $104.77 | $102.92 | $103.84 | $103.84 | 43,363 |
| 2023-11-08 | $105.61 | $105.61 | $103.27 | $105.05 | $105.05 | 30,149 |
| 2023-11-07 | $106.72 | $106.78 | $104.94 | $105.89 | $105.89 | 27,943 |
| 2023-11-06 | $108.75 | $108.75 | $106.81 | $107.31 | $107.31 | 37,727 |
| 2023-11-03 | $107.45 | $110.83 | $106.10 | $109.09 | $109.09 | 52,191 |
| 2023-11-02 | $101.52 | $106.37 | $101.52 | $106.37 | $106.37 | 36,238 |
| 2023-11-01 | $101.31 | $101.35 | $99.16 | $100.83 | $100.83 | 43,052 |
| 2023-10-31 | $101.83 | $101.95 | $100.60 | $101.39 | $101.39 | 32,983 |
| 2023-10-30 | $101.11 | $102.45 | $100.36 | $101.01 | $101.01 | 31,582 |
| 2023-10-27 | $102.04 | $102.11 | $99.52 | $100.12 | $100.12 | 41,635 |
| 2023-10-26 | $99.80 | $103.22 | $99.07 | $102.70 | $102.70 | 42,825 |
| 2023-10-25 | $95.32 | $101.01 | $95.32 | $100.13 | $100.13 | 75,987 |
| 2023-10-24 | $95.87 | $98.10 | $93.96 | $96.70 | $96.70 | 79,238 |
| 2023-10-23 | $93.63 | $95.71 | $93.35 | $93.51 | $93.51 | 41,330 |
| 2023-10-20 | $96.20 | $96.39 | $92.57 | $93.60 | $93.60 | 49,198 |
| 2023-10-19 | $96.95 | $97.29 | $95.87 | $95.87 | $95.87 | 40,102 |
| 2023-10-18 | $98.55 | $98.55 | $96.42 | $96.43 | $96.43 | 82,895 |
| 2023-10-17 | $95.84 | $100.12 | $95.84 | $98.86 | $98.86 | 57,583 |
| 2023-10-16 | $94.99 | $96.57 | $94.99 | $96.33 | $96.33 | 29,934 |
| 2023-10-13 | $96.28 | $96.48 | $94.14 | $94.17 | $94.17 | 32,012 |
| 2023-10-12 | $97.80 | $97.80 | $95.52 | $96.13 | $96.13 | 24,073 |
| 2023-10-11 | $96.53 | $97.36 | $96.50 | $96.89 | $96.89 | 28,713 |
| 2023-10-10 | $96.80 | $97.58 | $95.97 | $96.14 | $96.14 | 24,210 |
| 2023-10-09 | $95.31 | $97.62 | $95.31 | $96.06 | $96.06 | 21,810 |
| 2023-10-06 | $95.68 | $97.62 | $94.78 | $95.99 | $95.99 | 28,327 |
| 2023-10-05 | $94.36 | $96.69 | $94.07 | $96.60 | $96.60 | 47,060 |
| 2023-10-04 | $92.53 | $94.76 | $92.30 | $94.65 | $94.65 | 42,779 |
| 2023-10-03 | $92.43 | $93.52 | $91.78 | $92.89 | $92.89 | 42,652 |
| 2023-10-02 | $94.48 | $94.89 | $92.44 | $92.83 | $92.83 | 74,013 |
| 2023-09-29 | $95.78 | $95.78 | $94.16 | $94.52 | $94.52 | 75,570 |
| 2023-09-28 | $94.49 | $96.10 | $94.47 | $94.86 | $94.86 | 71,463 |
| 2023-09-27 | $95.39 | $95.39 | $93.48 | $94.04 | $94.04 | 44,686 |
| 2023-09-26 | $95.20 | $97.12 | $94.26 | $94.41 | $94.41 | 49,203 |
| 2023-09-25 | $94.46 | $96.26 | $94.28 | $96.26 | $96.26 | 30,128 |
| 2023-09-22 | $95.80 | $95.80 | $94.40 | $94.93 | $94.93 | 25,634 |
| 2023-09-21 | $96.00 | $96.64 | $94.75 | $95.21 | $95.21 | 37,553 |
| 2023-09-20 | $97.98 | $98.40 | $95.68 | $96.81 | $96.81 | 48,801 |
| 2023-09-19 | $97.90 | $98.08 | $96.73 | $97.10 | $97.10 | 30,327 |
| 2023-09-18 | $101.40 | $101.40 | $97.45 | $97.64 | $97.64 | 39,835 |
| 2023-09-15 | $101.79 | $102.68 | $100.95 | $100.96 | $100.96 | 231,563 |
| 2023-09-14 | $100.18 | $102.56 | $99.74 | $102.56 | $102.56 | 35,933 |
| 2023-09-13 | $99.93 | $100.45 | $98.87 | $99.14 | $99.14 | 42,560 |
| 2023-09-12 | $99.92 | $103.16 | $99.52 | $100.52 | $100.52 | 38,826 |
| 2023-09-11 | $98.61 | $100.28 | $97.77 | $100.13 | $100.13 | 61,185 |
| 2023-09-08 | $98.00 | $99.13 | $96.53 | $98.69 | $98.69 | 43,817 |
| 2023-09-07 | $97.50 | $98.40 | $96.08 | $97.23 | $97.23 | 45,885 |
| 2023-09-06 | $100.62 | $101.15 | $97.61 | $97.65 | $97.65 | 41,661 |
| 2023-09-05 | $102.33 | $102.69 | $99.75 | $100.41 | $100.41 | 50,299 |
| 2023-09-01 | $101.98 | $104.22 | $101.98 | $103.59 | $103.59 | 29,462 |
| 2023-08-31 | $101.75 | $102.87 | $101.75 | $101.76 | $101.76 | 37,535 |
| 2023-08-30 | $101.41 | $102.24 | $101.41 | $101.62 | $101.62 | 33,038 |
| 2023-08-29 | $101.92 | $102.75 | $101.76 | $102.36 | $102.36 | 26,939 |
| 2023-08-28 | $102.15 | $102.95 | $101.40 | $102.39 | $102.39 | 18,023 |
| 2023-08-25 | $101.94 | $102.53 | $101.06 | $101.59 | $101.59 | 22,703 |
| 2023-08-24 | $100.99 | $103.31 | $100.99 | $102.40 | $102.40 | 33,630 |
| 2023-08-23 | $101.40 | $102.03 | $100.81 | $101.65 | $101.65 | 27,350 |
| 2023-08-22 | $103.92 | $104.75 | $100.54 | $101.22 | $101.22 | 36,647 |
| 2023-08-21 | $105.73 | $105.73 | $103.38 | $103.39 | $103.39 | 35,717 |
| 2023-08-18 | $103.62 | $106.78 | $103.62 | $105.50 | $105.50 | 85,615 |
| 2023-08-17 | $104.49 | $106.52 | $104.25 | $104.78 | $104.78 | 40,124 |
| 2023-08-16 | $103.79 | $106.68 | $103.79 | $104.81 | $103.77 | 36,213 |
| 2023-08-15 | $104.81 | $105.53 | $104.08 | $104.08 | $103.05 | 37,411 |
| 2023-08-14 | $106.31 | $106.65 | $105.23 | $106.36 | $105.30 | 38,820 |
| 2023-08-11 | $107.58 | $108.09 | $106.36 | $107.12 | $106.06 | 37,290 |
| 2023-08-10 | $109.60 | $109.64 | $107.71 | $108.72 | $107.64 | 22,425 |
| 2023-08-09 | $110.57 | $110.57 | $109.08 | $109.32 | $108.24 | 38,542 |
| 2023-08-08 | $109.62 | $110.96 | $107.40 | $110.56 | $109.46 | 23,088 |
| 2023-08-07 | $109.80 | $111.89 | $109.80 | $111.86 | $110.75 | 20,174 |
| 2023-08-04 | $110.80 | $111.42 | $109.47 | $109.97 | $109.97 | 19,387 |
| 2023-08-03 | $110.06 | $111.43 | $109.60 | $110.55 | $110.55 | 18,951 |
| 2023-08-02 | $110.60 | $111.36 | $109.45 | $111.36 | $111.36 | 44,927 |
| 2023-08-01 | $111.00 | $111.98 | $109.60 | $111.96 | $111.96 | 27,867 |
| 2023-07-31 | $110.09 | $112.24 | $109.40 | $111.52 | $111.52 | 50,254 |
| 2023-07-28 | $108.42 | $111.22 | $106.46 | $110.00 | $110.00 | 30,296 |
| 2023-07-27 | $110.11 | $111.01 | $108.66 | $109.73 | $109.73 | 36,848 |
| 2023-07-26 | $107.81 | $111.87 | $107.81 | $110.97 | $110.97 | 45,303 |
| 2023-07-25 | $96.50 | $109.00 | $90.28 | $106.96 | $106.96 | 110,454 |
| 2023-07-24 | $110.01 | $113.03 | $110.01 | $112.56 | $112.56 | 36,340 |
| 2023-07-21 | $111.98 | $111.98 | $109.56 | $110.70 | $110.70 | 41,691 |
| 2023-07-20 | $112.75 | $112.75 | $109.50 | $110.75 | $110.75 | 29,698 |
| 2023-07-19 | $109.34 | $112.49 | $109.34 | $112.33 | $112.33 | 36,993 |
| 2023-07-18 | $106.14 | $109.99 | $106.14 | $109.56 | $109.56 | 34,976 |
| 2023-07-17 | $104.28 | $106.11 | $103.87 | $105.88 | $105.88 | 26,219 |
| 2023-07-14 | $104.98 | $104.98 | $102.04 | $103.48 | $103.48 | 27,646 |
| 2023-07-13 | $103.89 | $105.41 | $103.69 | $104.34 | $104.34 | 25,996 |
| 2023-07-12 | $104.91 | $105.65 | $103.79 | $104.15 | $104.15 | 33,199 |
| 2023-07-11 | $102.34 | $103.66 | $102.00 | $103.02 | $103.02 | 25,728 |
| 2023-07-10 | $100.94 | $103.89 | $100.78 | $102.43 | $102.43 | 35,676 |
| 2023-07-07 | $99.78 | $101.95 | $99.43 | $101.12 | $101.12 | 37,781 |
| 2023-07-06 | $101.07 | $101.42 | $98.95 | $99.78 | $99.78 | 58,099 |
| 2023-07-05 | $103.25 | $103.31 | $101.54 | $102.79 | $102.79 | 39,282 |
| 2023-07-03 | $103.22 | $103.88 | $102.48 | $103.38 | $103.38 | 18,764 |
| 2023-06-30 | $104.37 | $104.37 | $101.84 | $102.32 | $102.32 | 38,909 |
| 2023-06-29 | $103.32 | $104.82 | $103.10 | $103.72 | $103.72 | 27,819 |
| 2023-06-28 | $102.55 | $104.22 | $101.72 | $102.88 | $102.88 | 23,453 |
| 2023-06-27 | $101.53 | $104.30 | $101.51 | $103.20 | $103.20 | 21,696 |
| 2023-06-26 | $102.46 | $103.46 | $101.69 | $102.23 | $102.23 | 23,800 |
| 2023-06-23 | $100.07 | $102.25 | $100.07 | $102.25 | $102.25 | 87,600 |
| 2023-06-22 | $105.19 | $105.68 | $99.16 | $101.55 | $101.55 | 77,425 |
| 2023-06-21 | $106.52 | $108.28 | $105.93 | $106.06 | $106.06 | 54,746 |
| 2023-06-20 | $108.89 | $108.89 | $106.22 | $107.24 | $107.24 | 48,504 |
| 2023-06-16 | $109.88 | $109.88 | $106.36 | $107.06 | $107.06 | 220,047 |
| 2023-06-15 | $108.69 | $109.90 | $107.40 | $108.96 | $108.96 | 61,222 |
| 2023-06-14 | $109.49 | $110.60 | $106.91 | $107.98 | $107.98 | 76,646 |
| 2023-06-13 | $107.66 | $109.72 | $107.53 | $109.63 | $109.63 | 50,243 |
| 2023-06-12 | $107.02 | $109.38 | $106.18 | $106.64 | $106.64 | 51,825 |
| 2023-06-09 | $109.90 | $109.98 | $107.76 | $109.31 | $109.31 | 37,541 |
| 2023-06-08 | $110.01 | $110.01 | $106.07 | $108.56 | $108.56 | 78,613 |
| 2023-06-07 | $111.68 | $113.50 | $110.49 | $112.84 | $112.84 | 77,095 |
| 2023-06-06 | $103.34 | $109.88 | $102.51 | $109.01 | $109.01 | 66,352 |
| 2023-06-05 | $105.12 | $105.99 | $102.08 | $103.19 | $103.19 | 45,800 |
| 2023-06-02 | $101.56 | $108.52 | $101.56 | $108.03 | $108.03 | 74,083 |
| 2023-06-01 | $99.15 | $101.70 | $97.76 | $101.30 | $101.30 | 40,697 |
| 2023-05-31 | $100.77 | $102.38 | $98.68 | $98.75 | $98.75 | 119,439 |
| 2023-05-30 | $101.09 | $101.78 | $100.00 | $101.38 | $101.38 | 39,518 |
| 2023-05-26 | $101.35 | $101.94 | $100.52 | $101.74 | $101.74 | 25,400 |
| 2023-05-25 | $102.00 | $102.44 | $100.96 | $101.36 | $101.36 | 31,448 |
| 2023-05-24 | $102.00 | $103.32 | $101.41 | $102.72 | $102.72 | 32,480 |
| 2023-05-23 | $102.41 | $105.61 | $102.41 | $104.56 | $104.56 | 45,333 |
| 2023-05-22 | $100.42 | $103.05 | $99.46 | $103.05 | $103.05 | 38,847 |
| 2023-05-19 | $103.93 | $103.93 | $99.10 | $100.25 | $100.25 | 66,858 |
| 2023-05-18 | $103.10 | $104.49 | $102.33 | $104.43 | $104.43 | 40,750 |
| 2023-05-17 | $102.01 | $106.19 | $102.01 | $106.12 | $105.06 | 59,646 |
| 2023-05-16 | $100.95 | $101.64 | $100.24 | $100.50 | $99.50 | 43,492 |
| 2023-05-15 | $100.00 | $101.76 | $100.00 | $101.29 | $100.28 | 45,029 |
| 2023-05-12 | $101.68 | $101.81 | $100.23 | $101.53 | $100.52 | 28,858 |
| 2023-05-11 | $101.99 | $102.67 | $100.10 | $101.19 | $100.18 | 52,523 |
| 2023-05-10 | $103.89 | $103.89 | $101.20 | $102.40 | $101.38 | 67,280 |
| 2023-05-09 | $100.36 | $103.58 | $100.00 | $102.07 | $101.05 | 34,027 |
| 2023-05-08 | $104.91 | $104.91 | $102.27 | $102.41 | $101.39 | 25,198 |
| 2023-05-05 | $102.89 | $106.10 | $101.85 | $105.71 | $105.71 | 45,443 |
| 2023-05-04 | $101.72 | $104.21 | $99.98 | $100.35 | $100.35 | 143,315 |
| 2023-05-03 | $102.19 | $105.88 | $101.54 | $103.20 | $103.20 | 71,101 |
| 2023-05-02 | $108.23 | $109.43 | $100.63 | $100.63 | $100.63 | 107,420 |
| 2023-05-01 | $107.50 | $110.67 | $107.50 | $108.98 | $108.98 | 44,972 |
| 2023-04-28 | $108.35 | $108.62 | $107.41 | $108.32 | $108.32 | 27,796 |
| 2023-04-27 | $105.73 | $107.20 | $104.80 | $107.20 | $107.20 | 22,985 |
| 2023-04-26 | $104.95 | $107.02 | $103.00 | $104.92 | $104.92 | 43,332 |
| 2023-04-25 | $109.94 | $112.38 | $105.87 | $105.88 | $105.88 | 47,752 |
| 2023-04-24 | $118.00 | $118.00 | $110.28 | $110.72 | $110.72 | 37,395 |
| 2023-04-21 | $107.75 | $110.85 | $107.75 | $109.18 | $109.18 | 36,244 |
| 2023-04-20 | $109.45 | $110.16 | $107.96 | $109.76 | $109.76 | 48,967 |
| 2023-04-19 | $107.27 | $110.39 | $107.27 | $109.62 | $109.62 | 37,944 |
| 2023-04-18 | $111.15 | $111.15 | $106.66 | $106.71 | $106.71 | 31,366 |
| 2023-04-17 | $108.88 | $110.72 | $107.50 | $110.72 | $110.72 | 50,037 |
| 2023-04-14 | $113.88 | $113.88 | $108.47 | $108.88 | $108.88 | 40,622 |
| 2023-04-13 | $111.91 | $112.98 | $111.26 | $112.13 | $112.13 | 31,951 |
| 2023-04-12 | $112.69 | $113.82 | $111.58 | $111.58 | $111.58 | 34,239 |
| 2023-04-11 | $115.58 | $115.58 | $113.62 | $113.63 | $113.63 | 33,555 |
| 2023-04-10 | $114.14 | $115.76 | $114.14 | $115.00 | $115.00 | 45,528 |
| 2023-04-06 | $113.00 | $115.00 | $113.00 | $114.36 | $114.36 | 20,764 |
| 2023-04-05 | $113.10 | $114.98 | $113.10 | $114.21 | $114.21 | 29,895 |
| 2023-04-04 | $117.50 | $117.50 | $112.71 | $115.00 | $115.00 | 40,910 |
| 2023-04-03 | $117.85 | $118.58 | $115.29 | $116.79 | $116.79 | 48,357 |
| 2023-03-31 | $118.11 | $118.98 | $116.77 | $118.57 | $118.57 | 48,900 |
| 2023-03-30 | $121.75 | $121.75 | $116.33 | $116.51 | $116.51 | 29,339 |
| 2023-03-29 | $121.89 | $122.10 | $119.01 | $120.32 | $120.32 | 29,000 |
| 2023-03-28 | $121.12 | $122.47 | $120.57 | $121.03 | $121.03 | 27,256 |
| 2023-03-27 | $124.95 | $124.95 | $122.01 | $122.39 | $122.39 | 35,038 |
| 2023-03-24 | $115.51 | $122.80 | $115.51 | $122.78 | $122.78 | 53,969 |
| 2023-03-23 | $120.00 | $120.00 | $115.79 | $117.45 | $117.45 | 50,695 |
| 2023-03-22 | $127.10 | $127.38 | $118.90 | $118.91 | $118.91 | 50,842 |
| 2023-03-21 | $123.68 | $127.66 | $123.68 | $127.06 | $127.06 | 88,583 |
| 2023-03-20 | $123.18 | $126.77 | $121.34 | $121.34 | $121.34 | 110,173 |
| 2023-03-17 | $124.87 | $124.94 | $119.90 | $122.90 | $122.90 | 295,522 |
| 2023-03-16 | $119.00 | $128.34 | $119.00 | $127.27 | $127.27 | 79,542 |
| 2023-03-15 | $115.01 | $122.72 | $115.01 | $121.27 | $121.27 | 85,610 |
| 2023-03-14 | $123.74 | $126.62 | $119.76 | $120.55 | $120.55 | 121,461 |
| 2023-03-13 | $114.01 | $124.99 | $111.45 | $119.53 | $119.53 | 124,045 |
| 2023-03-10 | $119.13 | $122.17 | $116.53 | $121.17 | $121.17 | 113,626 |
| 2023-03-09 | $123.60 | $123.60 | $119.66 | $119.93 | $119.93 | 85,432 |
| 2023-03-08 | $124.10 | $125.63 | $123.46 | $124.47 | $124.47 | 41,713 |
| 2023-03-07 | $126.00 | $126.00 | $123.19 | $123.19 | $123.19 | 41,340 |
| 2023-03-06 | $127.41 | $128.07 | $125.52 | $125.94 | $125.94 | 58,559 |
| 2023-03-03 | $126.69 | $128.12 | $125.81 | $127.71 | $127.71 | 28,217 |
| 2023-03-02 | $126.50 | $127.41 | $125.94 | $127.03 | $127.03 | 35,062 |
| 2023-03-01 | $126.77 | $128.21 | $126.12 | $127.91 | $127.91 | 33,909 |
| 2023-02-28 | $127.82 | $129.39 | $127.33 | $127.77 | $127.77 | 58,384 |
| 2023-02-27 | $127.87 | $128.82 | $127.43 | $128.14 | $128.14 | 42,125 |
| 2023-02-24 | $126.04 | $127.22 | $125.63 | $127.07 | $127.07 | 28,512 |
| 2023-02-23 | $127.63 | $128.26 | $126.82 | $127.63 | $127.63 | 24,782 |
| 2023-02-22 | $127.39 | $128.80 | $126.39 | $127.20 | $127.20 | 49,483 |
| 2023-02-21 | $126.90 | $127.47 | $125.74 | $126.31 | $126.31 | 52,500 |
| 2023-02-17 | $128.58 | $128.58 | $126.48 | $128.49 | $128.49 | 51,514 |
| 2023-02-16 | $127.61 | $127.61 | $126.13 | $126.47 | $126.47 | 21,511 |
| 2023-02-15 | $127.30 | $128.29 | $127.27 | $128.03 | $126.98 | 25,482 |
| 2023-02-14 | $128.39 | $128.56 | $126.92 | $127.35 | $126.30 | 19,133 |
| 2023-02-13 | $129.13 | $129.38 | $128.81 | $129.33 | $128.27 | 32,737 |
| 2023-02-10 | $127.93 | $129.66 | $127.21 | $129.28 | $128.22 | 26,913 |
| 2023-02-09 | $129.15 | $129.61 | $127.72 | $127.91 | $126.86 | 29,308 |
| 2023-02-08 | $127.78 | $129.19 | $127.78 | $128.13 | $127.07 | 22,490 |
| 2023-02-07 | $128.48 | $130.67 | $128.16 | $129.92 | $128.85 | 29,675 |
| 2023-02-06 | $129.60 | $130.87 | $128.22 | $129.59 | $128.52 | 42,333 |
| 2023-02-03 | $127.84 | $130.18 | $127.84 | $129.71 | $128.64 | 64,365 |
| 2023-02-02 | $125.47 | $128.67 | $125.36 | $128.00 | $126.95 | 46,755 |
| 2023-02-01 | $123.65 | $126.79 | $123.65 | $125.15 | $124.12 | 51,025 |
| 2023-01-31 | $122.16 | $125.25 | $122.16 | $125.25 | $124.22 | 54,707 |
| 2023-01-30 | $121.00 | $122.82 | $121.00 | $121.37 | $121.37 | 28,156 |
| 2023-01-27 | $121.50 | $122.17 | $119.15 | $121.50 | $121.50 | 32,085 |
| 2023-01-26 | $122.00 | $122.01 | $120.79 | $121.31 | $121.31 | 28,181 |
| 2023-01-25 | $122.35 | $122.85 | $120.31 | $120.42 | $120.42 | 56,026 |
| 2023-01-24 | $133.50 | $134.05 | $123.76 | $124.01 | $124.01 | 81,021 |
| 2023-01-23 | $136.54 | $136.65 | $134.31 | $135.21 | $135.21 | 39,326 |
| 2023-01-20 | $139.00 | $139.00 | $136.20 | $136.49 | $136.49 | 43,921 |
| 2023-01-19 | $137.74 | $137.74 | $135.76 | $137.31 | $137.31 | 437,462 |
| 2023-01-18 | $140.53 | $140.56 | $137.49 | $137.74 | $137.74 | 32,995 |
| 2023-01-17 | $141.93 | $141.93 | $140.15 | $140.53 | $140.53 | 22,089 |
| 2023-01-13 | $140.58 | $143.11 | $140.07 | $141.71 | $141.71 | 25,482 |
| 2023-01-12 | $141.82 | $142.28 | $140.10 | $142.08 | $142.08 | 30,122 |
| 2023-01-11 | $142.62 | $142.62 | $139.51 | $141.25 | $141.25 | 28,021 |
| 2023-01-10 | $141.06 | $143.05 | $139.27 | $142.02 | $142.02 | 40,625 |
| 2023-01-09 | $141.41 | $142.71 | $139.43 | $140.04 | $140.04 | 25,680 |
| 2023-01-06 | $140.37 | $142.80 | $140.32 | $142.64 | $142.64 | 25,258 |
| 2023-01-05 | $139.43 | $140.38 | $138.76 | $140.11 | $140.11 | 34,623 |
| 2023-01-04 | $141.43 | $141.43 | $138.62 | $139.10 | $139.10 | 48,178 |
| 2023-01-03 | $139.74 | $140.41 | $137.80 | $139.30 | $139.30 | 37,877 |
| 2022-12-30 | $141.50 | $141.64 | $139.24 | $140.75 | $140.75 | 40,339 |
| 2022-12-29 | $142.73 | $142.73 | $141.50 | $142.03 | $142.03 | 22,267 |
| 2022-12-28 | $143.79 | $143.79 | $141.18 | $141.18 | $141.18 | 17,133 |
| 2022-12-27 | $141.63 | $143.66 | $141.63 | $143.66 | $143.66 | 20,083 |
| 2022-12-23 | $141.00 | $143.07 | $140.94 | $142.55 | $142.55 | 18,105 |
| 2022-12-22 | $139.93 | $140.93 | $138.84 | $140.75 | $140.75 | 31,676 |
| 2022-12-21 | $141.15 | $142.93 | $140.21 | $141.85 | $141.85 | 23,562 |
| 2022-12-20 | $138.79 | $140.62 | $138.79 | $139.50 | $139.50 | 31,863 |
| 2022-12-19 | $138.01 | $140.54 | $138.01 | $139.05 | $139.05 | 46,144 |
| 2022-12-16 | $139.44 | $140.08 | $138.47 | $138.66 | $138.66 | 258,626 |
| 2022-12-15 | $140.32 | $141.47 | $139.45 | $140.83 | $140.83 | 59,961 |
| 2022-12-14 | $142.18 | $143.19 | $140.79 | $141.83 | $141.83 | 74,768 |
| 2022-12-13 | $144.01 | $144.42 | $140.15 | $141.59 | $141.59 | 54,384 |
| 2022-12-12 | $140.77 | $141.72 | $139.48 | $140.23 | $140.23 | 49,105 |
| 2022-12-09 | $139.40 | $140.67 | $137.18 | $140.36 | $140.36 | 54,454 |
| 2022-12-08 | $137.86 | $139.85 | $137.80 | $139.14 | $139.14 | 36,752 |
| 2022-12-07 | $137.43 | $138.74 | $136.33 | $137.59 | $137.59 | 488,196 |
| 2022-12-06 | $140.00 | $140.00 | $136.12 | $136.57 | $136.57 | 46,143 |
| 2022-12-05 | $146.55 | $146.55 | $138.88 | $139.44 | $139.44 | 62,200 |
| 2022-12-02 | $148.65 | $150.25 | $146.86 | $147.94 | $147.94 | 43,269 |
| 2022-12-01 | $150.80 | $151.59 | $149.36 | $150.67 | $150.67 | 29,115 |
| 2022-11-30 | $146.95 | $151.33 | $144.29 | $151.33 | $151.33 | 72,929 |
| 2022-11-29 | $145.60 | $146.63 | $145.36 | $145.74 | $145.74 | 17,704 |
| 2022-11-28 | $146.91 | $147.04 | $144.66 | $145.69 | $145.69 | 21,207 |
| 2022-11-25 | $146.17 | $148.07 | $146.17 | $147.37 | $147.37 | 6,835 |
| 2022-11-23 | $146.98 | $147.48 | $146.00 | $146.88 | $146.88 | 21,126 |
| 2022-11-22 | $147.80 | $148.32 | $146.03 | $147.67 | $147.67 | 24,151 |
| 2022-11-21 | $145.89 | $147.32 | $145.89 | $146.93 | $146.93 | 13,673 |
| 2022-11-18 | $147.81 | $147.81 | $144.76 | $144.83 | $144.83 | 26,021 |
| 2022-11-17 | $146.48 | $146.48 | $144.00 | $145.30 | $145.30 | 25,567 |
| 2022-11-16 | $146.35 | $148.66 | $146.35 | $147.32 | $145.77 | 21,012 |
| 2022-11-15 | $147.63 | $149.53 | $146.86 | $148.75 | $148.75 | 27,427 |
| 2022-11-14 | $146.00 | $148.68 | $145.72 | $145.87 | $145.87 | 29,077 |
| 2022-11-11 | $148.60 | $148.91 | $144.96 | $145.77 | $145.77 | 37,818 |
| 2022-11-10 | $147.63 | $149.15 | $147.56 | $149.14 | $149.14 | 46,504 |
| 2022-11-09 | $143.37 | $144.99 | $142.76 | $143.41 | $143.41 | 31,475 |
| 2022-11-08 | $149.00 | $149.00 | $145.79 | $145.79 | $145.79 | 27,392 |
| 2022-11-07 | $146.49 | $148.49 | $146.01 | $148.47 | $148.47 | 33,105 |
| 2022-11-04 | $145.00 | $147.08 | $143.70 | $146.73 | $146.73 | 26,021 |
| 2022-11-03 | $143.05 | $144.67 | $142.04 | $143.41 | $143.41 | 22,162 |
| 2022-11-02 | $145.90 | $148.26 | $143.88 | $145.08 | $145.08 | 29,887 |
| 2022-11-01 | $147.37 | $149.10 | $146.27 | $147.52 | $147.52 | 31,891 |
| 2022-10-31 | $145.80 | $148.16 | $145.67 | $147.50 | $147.50 | 30,138 |
| 2022-10-28 | $143.00 | $146.25 | $141.64 | $145.96 | $145.96 | 35,761 |
| 2022-10-27 | $139.00 | $143.00 | $139.00 | $140.82 | $140.82 | 35,510 |
| 2022-10-26 | $140.00 | $141.53 | $138.33 | $139.08 | $139.08 | 21,748 |
| 2022-10-25 | $133.10 | $139.58 | $133.10 | $138.78 | $138.78 | 23,610 |
| 2022-10-24 | $136.17 | $137.77 | $136.14 | $137.77 | $137.77 | 20,449 |
| 2022-10-21 | $134.13 | $135.70 | $132.66 | $134.86 | $134.86 | 23,809 |
| 2022-10-20 | $135.10 | $136.39 | $130.77 | $131.22 | $131.22 | 23,953 |
| 2022-10-19 | $134.50 | $136.41 | $134.22 | $136.25 | $136.25 | 22,742 |
| 2022-10-18 | $137.08 | $137.67 | $135.73 | $136.22 | $136.22 | 20,983 |
| 2022-10-17 | $135.16 | $136.93 | $135.16 | $136.52 | $136.52 | 30,541 |
| 2022-10-14 | $134.70 | $135.50 | $133.71 | $134.25 | $134.25 | 24,738 |
| 2022-10-13 | $127.23 | $135.31 | $127.23 | $135.00 | $135.00 | 31,463 |
| 2022-10-12 | $128.85 | $130.61 | $128.21 | $129.71 | $129.71 | 13,682 |
| 2022-10-11 | $127.14 | $130.01 | $127.14 | $129.12 | $129.12 | 39,946 |
| 2022-10-10 | $127.04 | $127.70 | $126.19 | $127.51 | $127.51 | 15,381 |
| 2022-10-07 | $127.01 | $127.16 | $125.50 | $125.51 | $125.51 | 25,517 |
| 2022-10-06 | $129.13 | $129.17 | $128.10 | $128.49 | $128.49 | 18,495 |
| 2022-10-05 | $129.71 | $130.90 | $128.40 | $129.62 | $129.62 | 27,390 |
| 2022-10-04 | $129.15 | $131.34 | $129.15 | $131.34 | $131.34 | 29,149 |
| 2022-10-03 | $125.10 | $127.32 | $124.65 | $127.25 | $127.25 | 38,003 |
| 2022-09-30 | $125.82 | $127.83 | $124.48 | $124.48 | $124.48 | 48,434 |
| 2022-09-29 | $126.18 | $126.33 | $124.88 | $125.53 | $125.53 | 39,966 |
| 2022-09-28 | $127.81 | $129.12 | $127.23 | $127.98 | $127.98 | 34,716 |
| 2022-09-27 | $129.28 | $129.69 | $126.08 | $126.80 | $126.80 | 43,312 |
| 2022-09-26 | $127.98 | $129.14 | $127.52 | $127.59 | $127.59 | 37,240 |
| 2022-09-23 | $126.93 | $127.88 | $126.28 | $127.60 | $127.60 | 21,177 |
| 2022-09-22 | $130.61 | $130.61 | $128.50 | $128.80 | $128.80 | 34,801 |
| 2022-09-21 | $133.15 | $133.70 | $130.74 | $131.91 | $131.91 | 28,917 |
| 2022-09-20 | $132.80 | $133.26 | $131.15 | $133.13 | $133.13 | 23,853 |
| 2022-09-19 | $128.97 | $132.30 | $128.97 | $131.76 | $131.76 | 45,679 |
| 2022-09-16 | $128.20 | $129.28 | $127.01 | $128.97 | $128.97 | 153,640 |
| 2022-09-15 | $129.26 | $130.37 | $128.26 | $129.18 | $129.18 | 43,335 |
| 2022-09-14 | $129.31 | $129.38 | $127.26 | $128.79 | $128.79 | 49,897 |
| 2022-09-13 | $131.53 | $131.64 | $128.55 | $129.12 | $129.12 | 41,705 |
| 2022-09-12 | $133.70 | $134.74 | $132.05 | $134.26 | $134.26 | 39,492 |
| 2022-09-09 | $133.50 | $133.50 | $131.77 | $132.80 | $132.80 | 31,362 |
| 2022-09-08 | $130.19 | $132.69 | $130.00 | $131.55 | $131.55 | 27,290 |
| 2022-09-07 | $132.10 | $132.10 | $129.25 | $131.26 | $131.26 | 30,793 |
| 2022-09-06 | $132.81 | $133.16 | $128.73 | $129.51 | $129.51 | 33,532 |
| 2022-09-02 | $133.95 | $133.95 | $130.30 | $131.69 | $131.69 | 23,663 |
| 2022-09-01 | $132.05 | $133.26 | $130.87 | $132.47 | $132.47 | 30,588 |
| 2022-08-31 | $132.97 | $133.94 | $131.75 | $131.83 | $131.83 | 28,006 |
| 2022-08-30 | $131.85 | $133.57 | $131.45 | $133.26 | $133.26 | 34,386 |
| 2022-08-29 | $133.56 | $133.56 | $131.79 | $132.17 | $132.17 | 35,201 |
| 2022-08-26 | $137.53 | $137.53 | $134.44 | $135.14 | $135.14 | 25,453 |
| 2022-08-25 | $134.96 | $136.72 | $134.96 | $136.60 | $136.60 | 27,882 |
| 2022-08-24 | $133.09 | $134.00 | $132.71 | $133.51 | $133.51 | 16,231 |
| 2022-08-23 | $135.90 | $135.92 | $133.74 | $133.75 | $133.75 | 23,424 |
| 2022-08-22 | $136.71 | $136.71 | $134.65 | $135.45 | $135.45 | 24,553 |
| 2022-08-19 | $138.75 | $138.77 | $136.15 | $137.08 | $137.08 | 19,661 |
| 2022-08-18 | $138.38 | $139.25 | $137.60 | $139.11 | $139.11 | 16,857 |
| 2022-08-17 | $138.95 | $139.22 | $137.08 | $139.22 | $138.19 | 20,132 |
| 2022-08-16 | $138.57 | $141.87 | $138.57 | $139.40 | $138.37 | 38,319 |
| 2022-08-15 | $136.95 | $139.66 | $136.95 | $139.59 | $138.55 | 30,621 |
| 2022-08-12 | $134.42 | $137.43 | $134.35 | $137.43 | $136.41 | 19,935 |
| 2022-08-11 | $132.50 | $134.95 | $132.28 | $134.58 | $133.58 | 22,663 |
| 2022-08-10 | $133.70 | $134.05 | $132.74 | $133.51 | $132.52 | 34,729 |
| 2022-08-09 | $130.79 | $133.08 | $130.79 | $132.77 | $131.78 | 26,809 |
| 2022-08-08 | $130.79 | $131.75 | $130.11 | $131.36 | $130.39 | 20,894 |
| 2022-08-05 | $129.65 | $130.84 | $128.02 | $130.84 | $129.87 | 16,679 |
| 2022-08-04 | $129.17 | $130.10 | $128.93 | $130.10 | $129.13 | 13,379 |
| 2022-08-03 | $130.18 | $131.24 | $129.15 | $131.02 | $130.05 | 18,432 |
| 2022-08-02 | $130.40 | $131.57 | $130.05 | $130.18 | $129.21 | 23,568 |
| 2022-08-01 | $130.69 | $133.20 | $129.41 | $132.77 | $131.78 | 41,536 |
| 2022-07-29 | $128.76 | $131.44 | $128.76 | $129.56 | $128.60 | 34,526 |
| 2022-07-28 | $129.68 | $129.81 | $127.56 | $129.20 | $128.24 | 23,433 |
| 2022-07-27 | $128.10 | $129.58 | $127.42 | $129.43 | $128.47 | 30,743 |
| 2022-07-26 | $122.96 | $128.00 | $121.40 | $127.01 | $126.07 | 22,257 |
| 2022-07-25 | $125.50 | $127.42 | $124.90 | $127.42 | $126.47 | 25,117 |
| 2022-07-22 | $124.46 | $126.24 | $123.92 | $125.44 | $124.51 | 31,543 |
| 2022-07-21 | $124.68 | $125.49 | $123.57 | $125.22 | $124.29 | 21,965 |
| 2022-07-20 | $123.30 | $124.95 | $123.30 | $124.63 | $123.71 | 28,499 |
| 2022-07-19 | $122.00 | $124.00 | $121.63 | $123.99 | $123.07 | 48,193 |
| 2022-07-18 | $121.00 | $121.73 | $119.10 | $119.81 | $118.92 | 18,448 |
| 2022-07-15 | $120.45 | $121.07 | $118.90 | $120.43 | $119.54 | 34,749 |
| 2022-07-14 | $116.42 | $117.65 | $115.93 | $117.13 | $116.26 | 16,700 |
| 2022-07-13 | $120.00 | $120.00 | $117.85 | $118.10 | $117.22 | 14,036 |
| 2022-07-12 | $120.61 | $121.47 | $119.91 | $120.06 | $119.17 | 29,467 |
| 2022-07-11 | $119.85 | $120.97 | $119.80 | $120.61 | $119.71 | 25,203 |
| 2022-07-08 | $121.22 | $121.76 | $120.23 | $121.37 | $120.47 | 22,394 |
| 2022-07-07 | $122.95 | $123.49 | $121.75 | $122.20 | $121.29 | 24,345 |
| 2022-07-06 | $123.40 | $123.40 | $120.39 | $121.76 | $120.86 | 18,407 |
| 2022-07-05 | $121.00 | $123.11 | $118.66 | $122.92 | $122.01 | 58,317 |
| 2022-07-01 | $120.13 | $121.59 | $114.51 | $121.10 | $120.20 | 44,413 |
| 2022-06-30 | $118.61 | $121.79 | $118.61 | $121.25 | $120.35 | 38,346 |
| 2022-06-29 | $121.01 | $121.01 | $118.99 | $120.05 | $119.16 | 23,619 |
| 2022-06-28 | $121.99 | $122.93 | $120.36 | $120.40 | $119.51 | 25,369 |
| 2022-06-27 | $123.50 | $123.50 | $120.94 | $121.61 | $120.71 | 21,974 |
| 2022-06-24 | $118.13 | $122.36 | $115.30 | $121.93 | $121.03 | 77,367 |
| 2022-06-23 | $118.41 | $118.41 | $116.10 | $117.40 | $116.53 | 25,547 |
| 2022-06-22 | $117.68 | $118.82 | $116.73 | $117.68 | $116.81 | 27,677 |
| 2022-06-21 | $118.70 | $118.70 | $117.54 | $118.27 | $117.39 | 43,711 |
| 2022-06-17 | $117.00 | $118.89 | $117.00 | $117.18 | $116.31 | 63,356 |
| 2022-06-16 | $118.08 | $118.08 | $115.75 | $117.27 | $116.40 | 37,863 |
| 2022-06-15 | $119.40 | $122.02 | $119.11 | $119.53 | $118.64 | 31,886 |
| 2022-06-14 | $117.18 | $120.01 | $116.97 | $120.01 | $119.12 | 30,077 |
| 2022-06-13 | $115.00 | $118.76 | $114.66 | $116.92 | $116.05 | 30,735 |
| 2022-06-10 | $119.75 | $119.88 | $117.00 | $118.41 | $117.53 | 37,749 |
| 2022-06-09 | $121.41 | $122.20 | $119.72 | $119.72 | $118.83 | 20,214 |
| 2022-06-08 | $124.80 | $125.00 | $121.50 | $122.53 | $121.62 | 24,195 |
| 2022-06-07 | $121.33 | $124.28 | $121.33 | $124.28 | $123.36 | 24,208 |
| 2022-06-06 | $121.61 | $123.47 | $121.61 | $122.81 | $121.90 | 19,493 |
| 2022-06-03 | $123.59 | $124.19 | $121.26 | $121.33 | $120.43 | 18,015 |
| 2022-06-02 | $121.50 | $123.94 | $121.05 | $123.66 | $122.74 | 16,633 |
| 2022-06-01 | $122.95 | $123.40 | $121.24 | $122.17 | $121.26 | 26,202 |
| 2022-05-31 | $120.50 | $123.93 | $120.09 | $123.71 | $122.79 | 52,956 |
| 2022-05-27 | $120.05 | $122.02 | $120.05 | $121.97 | $121.06 | 19,556 |
| 2022-05-26 | $119.10 | $121.43 | $119.10 | $120.05 | $119.16 | 15,958 |
| 2022-05-25 | $118.28 | $120.30 | $118.28 | $119.44 | $118.55 | 22,544 |
| 2022-05-24 | $116.19 | $119.41 | $116.19 | $118.83 | $117.95 | 27,420 |
| 2022-05-23 | $115.88 | $118.22 | $115.88 | $117.82 | $116.95 | 37,258 |
| 2022-05-20 | $115.05 | $115.31 | $112.78 | $115.15 | $114.30 | 84,749 |
| 2022-05-19 | $115.95 | $116.10 | $113.33 | $113.45 | $112.61 | 66,413 |
| 2022-05-18 | $117.20 | $119.09 | $116.28 | $116.84 | $114.92 | 63,111 |
| 2022-05-17 | $118.13 | $119.62 | $117.01 | $119.40 | $117.44 | 33,078 |
| 2022-05-16 | $115.55 | $117.19 | $115.05 | $115.49 | $113.59 | 32,793 |
| 2022-05-13 | $118.06 | $118.51 | $116.63 | $116.76 | $114.84 | 26,405 |
| 2022-05-12 | $116.60 | $118.47 | $116.05 | $118.13 | $116.19 | 25,302 |
| 2022-05-11 | $120.12 | $120.78 | $117.11 | $117.27 | $115.34 | 30,442 |
| 2022-05-10 | $120.68 | $122.19 | $118.50 | $118.62 | $116.67 | 24,943 |
| 2022-05-09 | $117.06 | $122.15 | $117.06 | $120.46 | $118.48 | 44,127 |
| 2022-05-06 | $118.08 | $118.85 | $116.92 | $118.16 | $116.22 | 26,132 |
| 2022-05-05 | $119.93 | $120.19 | $118.55 | $119.30 | $117.34 | 31,094 |
| 2022-05-04 | $119.08 | $121.90 | $118.75 | $121.57 | $119.57 | 24,241 |
| 2022-05-03 | $118.46 | $120.03 | $117.96 | $118.94 | $116.98 | 26,519 |
| 2022-05-02 | $117.24 | $119.64 | $116.47 | $118.97 | $117.01 | 39,576 |
| 2022-04-29 | $118.92 | $119.78 | $117.24 | $117.85 | $115.91 | 42,746 |
| 2022-04-28 | $118.33 | $119.81 | $116.77 | $119.44 | $117.48 | 32,866 |
| 2022-04-27 | $118.20 | $119.48 | $117.25 | $117.83 | $115.89 | 41,780 |
| 2022-04-26 | $119.35 | $121.28 | $117.15 | $117.48 | $115.55 | 74,852 |
| 2022-04-25 | $120.80 | $125.21 | $119.56 | $120.67 | $118.69 | 54,546 |
| 2022-04-22 | $123.58 | $123.58 | $121.71 | $122.00 | $119.99 | 46,997 |
| 2022-04-21 | $126.24 | $126.24 | $123.58 | $123.58 | $121.55 | 27,504 |
| 2022-04-20 | $123.22 | $126.31 | $121.63 | $124.54 | $122.49 | 21,959 |
| 2022-04-19 | $119.25 | $123.84 | $119.25 | $123.00 | $120.98 | 27,553 |
| 2022-04-18 | $119.01 | $120.98 | $119.01 | $119.88 | $117.91 | 35,788 |
| 2022-04-14 | $121.40 | $121.40 | $119.06 | $119.43 | $117.47 | 27,380 |
| 2022-04-13 | $120.00 | $121.34 | $119.71 | $120.90 | $118.91 | 29,028 |
| 2022-04-12 | $121.47 | $122.61 | $119.22 | $119.33 | $117.37 | 35,138 |
| 2022-04-11 | $122.51 | $123.00 | $120.41 | $120.43 | $118.45 | 41,650 |
| 2022-04-08 | $123.08 | $123.94 | $120.77 | $120.77 | $118.78 | 26,802 |
| 2022-04-07 | $126.00 | $126.00 | $123.12 | $123.13 | $121.11 | 35,128 |
| 2022-04-06 | $126.98 | $127.12 | $124.70 | $124.70 | $122.65 | 38,533 |
| 2022-04-05 | $128.55 | $129.42 | $126.62 | $126.66 | $124.58 | 37,639 |
| 2022-04-04 | $130.20 | $130.39 | $128.12 | $129.00 | $126.88 | 66,774 |
| 2022-04-01 | $132.09 | $132.41 | $130.58 | $131.07 | $128.92 | 33,176 |
| 2022-03-31 | $131.05 | $132.16 | $130.11 | $131.38 | $129.22 | 35,042 |
| 2022-03-30 | $135.50 | $135.50 | $131.02 | $131.36 | $129.20 | 33,438 |
| 2022-03-29 | $135.25 | $136.58 | $133.85 | $135.11 | $132.89 | 36,492 |
| 2022-03-28 | $133.46 | $134.72 | $132.05 | $134.07 | $131.87 | 24,342 |
| 2022-03-25 | $131.82 | $134.45 | $131.82 | $134.16 | $131.95 | 24,884 |
| 2022-03-24 | $130.11 | $131.43 | $129.39 | $131.43 | $129.27 | 21,300 |
| 2022-03-23 | $132.10 | $132.27 | $129.67 | $129.95 | $127.81 | 27,952 |
| 2022-03-22 | $134.47 | $134.47 | $133.10 | $133.53 | $131.34 | 16,651 |
| 2022-03-21 | $134.52 | $134.52 | $132.03 | $132.05 | $129.88 | 22,840 |
| 2022-03-18 | $135.51 | $137.16 | $133.01 | $134.15 | $131.94 | 80,093 |
| 2022-03-17 | $135.25 | $137.26 | $134.10 | $135.74 | $133.51 | 22,116 |
| 2022-03-16 | $136.90 | $137.47 | $135.64 | $137.06 | $134.81 | 22,427 |
| 2022-03-15 | $136.99 | $136.99 | $132.78 | $134.93 | $132.71 | 40,964 |
| 2022-03-14 | $137.27 | $139.00 | $134.15 | $135.72 | $133.49 | 45,196 |
| 2022-03-11 | $135.53 | $139.00 | $135.28 | $136.97 | $134.72 | 26,847 |
| 2022-03-10 | $131.17 | $134.52 | $131.17 | $134.11 | $131.91 | 30,975 |
| 2022-03-09 | $134.75 | $135.00 | $131.72 | $132.67 | $130.49 | 25,903 |
| 2022-03-08 | $130.34 | $133.85 | $130.33 | $131.23 | $129.07 | 36,214 |
| 2022-03-07 | $132.82 | $133.51 | $129.68 | $129.68 | $127.55 | 35,412 |
| 2022-03-04 | $132.71 | $133.29 | $130.71 | $132.18 | $130.01 | 42,054 |
| 2022-03-03 | $134.63 | $135.56 | $133.46 | $135.50 | $133.27 | 25,836 |
| 2022-03-02 | $129.29 | $135.20 | $129.29 | $135.12 | $132.90 | 29,808 |
| 2022-03-01 | $134.06 | $135.44 | $127.86 | $128.75 | $126.63 | 57,099 |
| 2022-02-28 | $130.97 | $134.69 | $130.97 | $134.06 | $131.86 | 41,497 |
| 2022-02-25 | $128.88 | $133.56 | $128.88 | $133.22 | $131.03 | 29,226 |
| 2022-02-24 | $128.30 | $129.66 | $125.33 | $129.36 | $127.23 | 29,360 |
| 2022-02-23 | $132.78 | $133.35 | $130.29 | $130.40 | $128.26 | 32,252 |
| 2022-02-22 | $132.62 | $133.53 | $131.33 | $131.55 | $129.39 | 25,034 |
| 2022-02-18 | $128.96 | $132.86 | $128.96 | $132.32 | $130.15 | 22,525 |
| 2022-02-17 | $131.41 | $132.21 | $129.55 | $131.82 | $129.65 | 41,975 |
| 2022-02-16 | $133.67 | $134.59 | $132.27 | $133.33 | $130.11 | 20,343 |
| 2022-02-15 | $133.76 | $134.02 | $132.82 | $133.85 | $130.62 | 32,015 |
| 2022-02-14 | $132.45 | $134.06 | $130.83 | $131.32 | $128.15 | 32,285 |
| 2022-02-11 | $131.85 | $133.55 | $131.00 | $132.43 | $129.23 | 30,819 |
| 2022-02-10 | $131.65 | $133.43 | $131.06 | $131.52 | $128.35 | 31,439 |
| 2022-02-09 | $136.06 | $136.06 | $132.27 | $132.64 | $129.44 | 24,925 |
| 2022-02-08 | $133.45 | $136.67 | $133.45 | $136.67 | $133.37 | 25,949 |
| 2022-02-07 | $132.49 | $134.31 | $131.60 | $132.73 | $129.53 | 18,388 |
| 2022-02-04 | $131.97 | $134.00 | $130.29 | $133.31 | $130.09 | 32,052 |
| 2022-02-03 | $132.00 | $135.03 | $130.58 | $131.20 | $128.03 | 475,168 |
| 2022-02-02 | $134.77 | $137.90 | $132.14 | $133.12 | $129.91 | 29,563 |
| 2022-02-01 | $135.00 | $137.92 | $132.75 | $135.32 | $132.05 | 27,582 |
| 2022-01-31 | $131.40 | $135.46 | $131.10 | $135.46 | $132.19 | 41,207 |
| 2022-01-28 | $132.68 | $133.65 | $130.05 | $133.65 | $130.42 | 22,348 |
| 2022-01-27 | $136.33 | $138.16 | $131.35 | $131.92 | $128.74 | 23,993 |
| 2022-01-26 | $139.00 | $139.84 | $132.00 | $136.02 | $132.74 | 44,496 |
| 2022-01-25 | $131.70 | $137.94 | $131.70 | $136.40 | $133.11 | 26,173 |
| 2022-01-24 | $131.09 | $137.21 | $130.62 | $136.25 | $132.96 | 36,853 |
| 2022-01-21 | $130.50 | $137.52 | $130.50 | $131.75 | $128.57 | 56,873 |
| 2022-01-20 | $136.56 | $138.23 | $132.58 | $133.50 | $130.28 | 21,099 |
| 2022-01-19 | $141.02 | $141.02 | $135.08 | $136.56 | $133.26 | 19,774 |
| 2022-01-18 | $139.93 | $141.80 | $138.68 | $139.22 | $135.86 | 21,190 |
| 2022-01-14 | $142.29 | $142.36 | $137.77 | $142.17 | $138.74 | 21,846 |
| 2022-01-13 | $140.94 | $141.86 | $140.14 | $140.14 | $136.76 | 13,111 |
| 2022-01-12 | $140.40 | $140.85 | $138.80 | $139.01 | $135.65 | 26,973 |
| 2022-01-11 | $141.57 | $142.10 | $140.61 | $141.57 | $138.15 | 15,006 |
| 2022-01-10 | $142.60 | $143.34 | $141.00 | $142.18 | $138.75 | 17,289 |
| 2022-01-07 | $144.24 | $145.25 | $143.08 | $143.12 | $139.67 | 17,930 |
| 2022-01-06 | $141.92 | $144.99 | $141.64 | $144.80 | $141.31 | 28,738 |
| 2022-01-05 | $141.34 | $142.50 | $140.54 | $140.90 | $137.50 | 24,726 |
| 2022-01-04 | $141.00 | $142.80 | $140.03 | $141.18 | $137.77 | 27,988 |
| 2022-01-03 | $136.76 | $140.05 | $136.76 | $138.74 | $135.39 | 22,313 |
| 2021-12-31 | $135.61 | $137.73 | $135.61 | $137.31 | $134.00 | 22,167 |
| 2021-12-30 | $138.25 | $138.25 | $136.42 | $137.12 | $133.81 | 20,135 |
| 2021-12-29 | $139.00 | $139.92 | $136.77 | $138.19 | $134.85 | 16,411 |
| 2021-12-28 | $138.85 | $140.12 | $138.66 | $138.94 | $135.59 | 20,395 |
| 2021-12-27 | $137.90 | $140.00 | $136.36 | $139.99 | $136.61 | 15,104 |
| 2021-12-23 | $136.90 | $139.15 | $136.90 | $138.17 | $134.84 | 35,727 |
| 2021-12-22 | $136.04 | $137.75 | $133.99 | $137.74 | $134.42 | 29,357 |
| 2021-12-21 | $133.75 | $136.30 | $133.75 | $135.88 | $132.60 | 36,244 |
| 2021-12-20 | $132.22 | $133.18 | $129.89 | $132.27 | $129.08 | 55,573 |
| 2021-12-17 | $135.00 | $135.08 | $130.89 | $133.35 | $130.13 | 220,769 |
| 2021-12-16 | $134.90 | $138.19 | $133.96 | $134.78 | $131.53 | 492,191 |
| 2021-12-15 | $132.79 | $134.74 | $130.36 | $133.56 | $130.34 | 71,495 |
| 2021-12-14 | $131.94 | $136.50 | $131.22 | $131.92 | $128.74 | 59,509 |
| 2021-12-13 | $135.70 | $135.70 | $132.44 | $134.08 | $130.84 | 30,211 |
| 2021-12-10 | $134.52 | $135.75 | $132.68 | $135.26 | $132.00 | 35,491 |
| 2021-12-09 | $132.29 | $134.20 | $132.29 | $133.27 | $130.05 | 19,696 |
| 2021-12-08 | $132.55 | $136.53 | $132.55 | $134.33 | $131.09 | 13,650 |
| 2021-12-07 | $134.98 | $135.86 | $133.17 | $133.85 | $130.62 | 20,023 |
| 2021-12-06 | $132.84 | $137.13 | $132.77 | $135.31 | $132.04 | 24,080 |
| 2021-12-03 | $134.65 | $134.65 | $130.41 | $131.69 | $128.51 | 32,380 |
| 2021-12-02 | $130.72 | $135.49 | $129.26 | $134.73 | $131.48 | 24,790 |
| 2021-12-01 | $133.52 | $134.75 | $129.87 | $129.93 | $126.79 | 27,617 |
| 2021-11-30 | $131.72 | $132.60 | $129.71 | $130.09 | $126.95 | 32,697 |
| 2021-11-29 | $138.98 | $138.98 | $133.34 | $133.84 | $130.61 | 60,433 |
| 2021-11-26 | $138.77 | $139.19 | $132.34 | $134.07 | $130.83 | 32,325 |
| 2021-11-24 | $144.31 | $145.00 | $142.52 | $143.04 | $139.59 | 21,851 |
| 2021-11-23 | $142.90 | $145.33 | $142.90 | $144.42 | $140.93 | 25,673 |
| 2021-11-22 | $140.98 | $145.00 | $140.98 | $142.17 | $138.74 | 37,333 |
| 2021-11-19 | $139.27 | $140.35 | $138.59 | $140.01 | $136.63 | 21,627 |
| 2021-11-18 | $142.00 | $142.00 | $138.85 | $140.95 | $137.55 | 33,787 |
| 2021-11-17 | $139.06 | $141.91 | $138.35 | $141.53 | $136.92 | 35,459 |
| 2021-11-16 | $139.52 | $140.58 | $139.00 | $140.02 | $135.46 | 28,267 |
| 2021-11-15 | $138.73 | $139.91 | $137.88 | $139.38 | $134.84 | 36,140 |
| 2021-11-12 | $141.31 | $141.31 | $136.56 | $138.65 | $134.13 | 23,186 |
| 2021-11-11 | $139.99 | $141.11 | $138.75 | $140.50 | $135.92 | 18,088 |
| 2021-11-10 | $137.99 | $139.97 | $136.74 | $139.24 | $134.70 | 24,123 |
| 2021-11-09 | $137.90 | $138.71 | $136.25 | $138.29 | $133.78 | 22,646 |
| 2021-11-08 | $135.90 | $138.02 | $135.90 | $138.02 | $133.52 | 16,197 |
| 2021-11-05 | $133.15 | $136.50 | $133.15 | $136.44 | $132.00 | 43,382 |
| 2021-11-04 | $134.38 | $134.38 | $130.60 | $133.15 | $128.81 | 39,210 |
| 2021-11-03 | $130.53 | $135.08 | $130.00 | $134.38 | $130.00 | 31,087 |
| 2021-11-02 | $131.57 | $131.70 | $130.05 | $130.79 | $126.53 | 30,786 |
| 2021-11-01 | $128.95 | $132.67 | $127.82 | $132.67 | $128.35 | 29,990 |
| 2021-10-29 | $126.78 | $128.69 | $126.78 | $128.59 | $124.40 | 23,530 |
| 2021-10-28 | $126.23 | $127.42 | $125.50 | $127.16 | $123.02 | 19,147 |
| 2021-10-27 | $127.73 | $128.73 | $123.64 | $123.82 | $119.79 | 24,958 |
| 2021-10-26 | $127.06 | $129.83 | $126.93 | $128.94 | $124.74 | 31,138 |
| 2021-10-25 | $125.63 | $127.78 | $125.26 | $127.40 | $123.25 | 20,889 |
| 2021-10-22 | $124.72 | $125.94 | $124.72 | $125.13 | $121.05 | 13,633 |
| 2021-10-21 | $125.19 | $126.02 | $124.66 | $125.10 | $121.02 | 23,976 |
| 2021-10-20 | $125.84 | $126.75 | $125.54 | $125.92 | $121.82 | 33,332 |
| 2021-10-19 | $126.97 | $126.97 | $124.66 | $125.33 | $121.25 | 19,983 |
| 2021-10-18 | $126.00 | $127.20 | $125.43 | $125.90 | $121.80 | 18,330 |
| 2021-10-15 | $128.00 | $128.24 | $125.95 | $126.25 | $122.14 | 34,611 |
| 2021-10-14 | $126.49 | $127.57 | $125.01 | $127.39 | $123.24 | 17,967 |
| 2021-10-13 | $124.37 | $125.85 | $124.37 | $124.80 | $120.73 | 13,667 |
| 2021-10-12 | $125.66 | $126.20 | $124.24 | $126.06 | $121.95 | 11,056 |
| 2021-10-11 | $127.01 | $127.01 | $125.64 | $125.64 | $121.55 | 13,581 |
| 2021-10-08 | $125.98 | $127.50 | $125.98 | $126.50 | $122.38 | 14,533 |
| 2021-10-07 | $125.04 | $126.94 | $125.04 | $126.93 | $122.79 | 28,665 |
| 2021-10-06 | $124.45 | $125.77 | $123.15 | $124.35 | $120.30 | 17,276 |
| 2021-10-05 | $125.07 | $126.05 | $123.44 | $126.05 | $121.94 | 28,652 |
| 2021-10-04 | $124.98 | $127.01 | $123.66 | $124.63 | $120.57 | 30,316 |
| 2021-10-01 | $122.12 | $126.34 | $122.12 | $125.15 | $121.07 | 50,903 |
| 2021-09-30 | $124.37 | $125.75 | $121.95 | $121.95 | $117.98 | 26,143 |
| 2021-09-29 | $124.00 | $125.54 | $123.10 | $124.65 | $120.59 | 27,581 |
| 2021-09-28 | $122.92 | $124.93 | $122.74 | $122.82 | $118.82 | 20,092 |
| 2021-09-27 | $122.17 | $126.86 | $122.17 | $124.73 | $120.67 | 37,169 |
| 2021-09-24 | $119.61 | $121.89 | $119.61 | $121.25 | $117.30 | 31,036 |
| 2021-09-23 | $116.15 | $121.24 | $116.15 | $120.69 | $116.76 | 17,820 |
| 2021-09-22 | $116.54 | $118.99 | $115.86 | $117.54 | $113.71 | 43,958 |
| 2021-09-21 | $115.93 | $116.68 | $114.01 | $115.29 | $111.53 | 29,688 |
| 2021-09-20 | $114.70 | $117.98 | $113.46 | $115.08 | $111.33 | 54,916 |
| 2021-09-17 | $113.07 | $117.91 | $112.49 | $117.91 | $114.07 | 175,457 |
| 2021-09-16 | $113.50 | $113.50 | $111.62 | $112.23 | $108.57 | 35,059 |
| 2021-09-15 | $111.48 | $113.73 | $111.48 | $113.15 | $109.46 | 37,350 |
| 2021-09-14 | $114.49 | $114.57 | $111.22 | $111.39 | $107.76 | 49,842 |
| 2021-09-13 | $113.02 | $114.61 | $112.16 | $114.27 | $110.55 | 59,977 |
| 2021-09-10 | $113.82 | $113.82 | $112.19 | $112.38 | $108.72 | 36,820 |
| 2021-09-09 | $112.91 | $114.50 | $112.59 | $112.59 | $108.92 | 24,050 |
| 2021-09-08 | $114.65 | $115.69 | $113.11 | $113.35 | $109.66 | 23,437 |
| 2021-09-07 | $114.46 | $116.25 | $114.46 | $114.86 | $111.12 | 27,399 |
| 2021-09-03 | $115.50 | $115.71 | $113.68 | $114.27 | $110.55 | 44,329 |
| 2021-09-02 | $116.61 | $117.23 | $115.35 | $115.92 | $112.14 | 29,017 |
| 2021-09-01 | $117.78 | $117.78 | $115.59 | $116.74 | $112.94 | 31,104 |
| 2021-08-31 | $117.56 | $118.44 | $116.92 | $117.24 | $113.42 | 27,414 |
| 2021-08-30 | $120.02 | $120.02 | $117.22 | $117.50 | $113.67 | 22,619 |
| 2021-08-27 | $116.57 | $121.25 | $116.50 | $120.28 | $116.36 | 51,918 |
| 2021-08-26 | $119.09 | $120.14 | $116.37 | $116.53 | $112.73 | 30,043 |
| 2021-08-25 | $118.10 | $120.54 | $118.10 | $119.39 | $115.50 | 18,757 |
| 2021-08-24 | $120.78 | $120.97 | $118.82 | $118.96 | $115.08 | 17,614 |
| 2021-08-23 | $121.00 | $121.00 | $119.18 | $120.41 | $116.49 | 15,881 |
| 2021-08-20 | $116.35 | $120.25 | $116.35 | $119.72 | $115.82 | 27,114 |
| 2021-08-19 | $116.72 | $117.76 | $115.60 | $117.69 | $113.86 | 39,204 |
| 2021-08-18 | $120.31 | $121.01 | $118.52 | $118.52 | $113.66 | 20,803 |
| 2021-08-17 | $120.99 | $121.40 | $118.78 | $120.00 | $115.08 | 18,425 |
| 2021-08-16 | $121.85 | $123.32 | $120.96 | $121.48 | $116.50 | 20,810 |
| 2021-08-13 | $125.26 | $125.26 | $122.59 | $122.78 | $117.75 | 21,078 |
| 2021-08-12 | $124.12 | $125.12 | $122.92 | $125.01 | $119.89 | 30,097 |
| 2021-08-11 | $122.06 | $124.75 | $118.98 | $124.12 | $119.03 | 39,060 |
| 2021-08-10 | $119.76 | $122.50 | $119.76 | $122.01 | $117.01 | 26,672 |
| 2021-08-09 | $120.04 | $121.15 | $119.61 | $119.61 | $114.71 | 23,735 |
| 2021-08-06 | $118.60 | $122.38 | $118.42 | $121.25 | $116.28 | 42,101 |
| 2021-08-05 | $116.13 | $118.34 | $115.95 | $118.34 | $113.49 | 26,147 |
| 2021-08-04 | $113.98 | $116.53 | $113.90 | $115.41 | $110.68 | 28,017 |
| 2021-08-03 | $114.03 | $116.84 | $113.60 | $116.02 | $111.27 | 63,798 |
| 2021-08-02 | $113.86 | $117.35 | $113.09 | $113.45 | $108.80 | 43,913 |
| 2021-07-30 | $113.38 | $115.25 | $113.38 | $113.91 | $109.24 | 34,536 |
| 2021-07-29 | $113.55 | $115.18 | $112.78 | $113.98 | $109.31 | 24,046 |
| 2021-07-28 | $112.00 | $114.15 | $111.13 | $112.95 | $108.32 | 35,379 |
| 2021-07-27 | $110.27 | $112.83 | $110.26 | $110.74 | $106.20 | 34,809 |
| 2021-07-26 | $112.00 | $112.81 | $111.00 | $111.73 | $107.15 | 17,099 |
| 2021-07-23 | $110.46 | $111.47 | $109.80 | $110.51 | $105.98 | 12,400 |
| 2021-07-22 | $112.00 | $112.00 | $109.37 | $110.20 | $105.68 | 22,280 |
| 2021-07-21 | $112.73 | $115.23 | $112.19 | $112.48 | $107.87 | 23,993 |
| 2021-07-20 | $110.21 | $114.70 | $110.21 | $110.98 | $106.43 | 59,227 |
| 2021-07-19 | $111.20 | $111.57 | $108.51 | $109.54 | $105.05 | 41,288 |
| 2021-07-16 | $114.51 | $116.83 | $113.13 | $113.71 | $109.05 | 25,928 |
| 2021-07-15 | $113.40 | $116.17 | $112.92 | $115.82 | $111.07 | 24,320 |
| 2021-07-14 | $115.37 | $115.67 | $113.87 | $114.19 | $109.51 | 29,019 |
| 2021-07-13 | $115.95 | $116.00 | $113.58 | $114.54 | $109.85 | 44,577 |
| 2021-07-12 | $114.69 | $115.95 | $114.03 | $115.90 | $111.15 | 14,557 |
| 2021-07-09 | $113.99 | $115.88 | $113.05 | $115.88 | $111.13 | 22,702 |
| 2021-07-08 | $110.21 | $113.46 | $110.21 | $112.27 | $107.67 | 44,038 |
| 2021-07-07 | $111.71 | $114.36 | $111.71 | $113.06 | $108.43 | 46,660 |
| 2021-07-06 | $115.40 | $115.84 | $111.70 | $113.34 | $108.70 | 40,102 |
| 2021-07-02 | $118.91 | $118.91 | $115.55 | $115.58 | $110.84 | 21,343 |
| 2021-07-01 | $118.86 | $119.14 | $117.62 | $118.37 | $113.52 | 22,924 |
| 2021-06-30 | $117.52 | $118.89 | $117.35 | $117.42 | $112.61 | 32,339 |
| 2021-06-29 | $119.54 | $120.28 | $118.00 | $118.28 | $113.43 | 15,864 |
| 2021-06-28 | $121.57 | $121.57 | $118.19 | $118.87 | $114.00 | 36,040 |
| 2021-06-25 | $122.20 | $123.33 | $121.49 | $121.57 | $116.59 | 142,076 |
| 2021-06-24 | $120.37 | $122.61 | $118.61 | $122.54 | $117.52 | 21,717 |
| 2021-06-23 | $120.71 | $121.87 | $117.40 | $119.67 | $114.77 | 35,452 |
| 2021-06-22 | $121.89 | $121.89 | $119.07 | $121.09 | $116.13 | 22,001 |
| 2021-06-21 | $120.10 | $122.64 | $119.42 | $121.66 | $116.68 | 49,168 |
| 2021-06-18 | $121.00 | $122.03 | $117.66 | $118.50 | $113.64 | 114,035 |
| 2021-06-17 | $128.60 | $128.60 | $122.75 | $122.78 | $117.75 | 39,667 |
| 2021-06-16 | $125.40 | $128.82 | $125.00 | $128.25 | $123.00 | 33,029 |
| 2021-06-15 | $123.89 | $126.38 | $122.97 | $126.07 | $120.90 | 31,427 |
| 2021-06-14 | $124.45 | $125.42 | $122.38 | $122.93 | $117.89 | 31,477 |
| 2021-06-11 | $124.10 | $126.46 | $124.10 | $124.88 | $119.76 | 26,827 |
| 2021-06-10 | $127.50 | $127.62 | $123.83 | $124.14 | $119.05 | 39,097 |
| 2021-06-09 | $127.89 | $127.89 | $125.49 | $125.69 | $120.54 | 25,593 |
| 2021-06-08 | $127.65 | $128.88 | $126.09 | $128.50 | $123.24 | 23,098 |
| 2021-06-07 | $127.01 | $127.17 | $124.92 | $126.98 | $121.78 | 21,585 |
| 2021-06-04 | $126.12 | $126.72 | $125.00 | $125.97 | $120.81 | 21,972 |
| 2021-06-03 | $125.52 | $127.44 | $125.52 | $127.26 | $122.05 | 24,727 |
| 2021-06-02 | $127.50 | $127.50 | $125.34 | $126.37 | $121.19 | 23,696 |
| 2021-06-01 | $127.01 | $129.55 | $125.12 | $127.45 | $122.23 | 60,931 |
| 2021-05-28 | $127.24 | $127.50 | $125.27 | $126.52 | $121.34 | 25,775 |
| 2021-05-27 | $125.46 | $126.95 | $124.92 | $126.61 | $121.42 | 46,141 |
| 2021-05-26 | $122.39 | $124.81 | $121.90 | $123.45 | $118.39 | 22,613 |
| 2021-05-25 | $124.52 | $126.00 | $121.11 | $121.21 | $116.24 | 36,061 |
| 2021-05-24 | $127.14 | $127.23 | $124.98 | $125.19 | $120.06 | 30,677 |
| 2021-05-21 | $127.75 | $128.41 | $126.23 | $127.47 | $122.25 | 20,451 |
| 2021-05-20 | $125.47 | $127.60 | $123.75 | $125.91 | $120.75 | 18,211 |
| 2021-05-19 | $125.59 | $126.92 | $124.00 | $126.15 | $120.00 | 25,302 |
| 2021-05-18 | $128.65 | $128.75 | $126.28 | $126.30 | $120.14 | 19,870 |
| 2021-05-17 | $127.52 | $129.25 | $126.38 | $128.93 | $122.64 | 41,288 |
| 2021-05-14 | $126.99 | $128.48 | $126.74 | $128.43 | $122.17 | 20,385 |
| 2021-05-13 | $121.01 | $127.24 | $121.01 | $126.02 | $119.88 | 40,861 |
| 2021-05-12 | $124.72 | $124.89 | $120.47 | $120.93 | $115.03 | 50,367 |
| 2021-05-11 | $125.50 | $127.08 | $123.90 | $125.12 | $119.02 | 22,722 |
| 2021-05-10 | $128.35 | $129.90 | $126.45 | $126.45 | $120.29 | 36,320 |
| 2021-05-07 | $127.59 | $128.81 | $126.66 | $128.80 | $122.52 | 16,710 |
| 2021-05-06 | $125.98 | $129.54 | $125.59 | $129.22 | $122.92 | 34,811 |
| 2021-05-05 | $127.01 | $127.25 | $126.07 | $126.14 | $119.99 | 19,576 |
| 2021-05-04 | $126.30 | $128.13 | $125.69 | $127.85 | $121.62 | 23,831 |
| 2021-05-03 | $126.89 | $128.83 | $125.00 | $127.73 | $121.50 | 64,445 |
| 2021-04-30 | $125.71 | $126.51 | $124.90 | $125.09 | $118.99 | 35,554 |
| 2021-04-29 | $127.06 | $127.57 | $126.31 | $127.17 | $120.97 | 19,849 |
| 2021-04-28 | $128.49 | $128.49 | $126.39 | $127.06 | $120.87 | 21,460 |
| 2021-04-27 | $125.52 | $127.55 | $125.52 | $126.65 | $120.48 | 23,912 |
| 2021-04-26 | $130.18 | $130.18 | $126.76 | $127.73 | $121.50 | 25,769 |
| 2021-04-23 | $124.47 | $129.68 | $124.47 | $127.47 | $121.26 | 51,338 |
| 2021-04-22 | $125.07 | $125.37 | $123.47 | $124.36 | $118.30 | 20,244 |
| 2021-04-21 | $123.54 | $126.40 | $123.00 | $125.99 | $119.85 | 24,152 |
| 2021-04-20 | $127.59 | $128.99 | $122.63 | $122.87 | $116.88 | 30,007 |
| 2021-04-19 | $128.40 | $129.14 | $126.69 | $128.13 | $121.88 | 33,871 |
| 2021-04-16 | $130.91 | $130.91 | $127.27 | $129.97 | $123.63 | 29,432 |
| 2021-04-15 | $129.70 | $129.70 | $126.17 | $128.76 | $122.48 | 27,541 |
| 2021-04-14 | $126.98 | $130.14 | $126.98 | $128.82 | $122.54 | 26,026 |
| 2021-04-13 | $129.84 | $129.84 | $126.73 | $126.97 | $120.78 | 38,126 |
| 2021-04-12 | $129.58 | $131.86 | $129.58 | $130.75 | $124.38 | 13,638 |
| 2021-04-09 | $128.68 | $131.04 | $128.68 | $130.22 | $123.87 | 28,069 |
| 2021-04-08 | $127.56 | $130.03 | $127.33 | $129.14 | $122.84 | 30,776 |
| 2021-04-07 | $129.60 | $129.85 | $127.57 | $127.94 | $121.70 | 35,334 |
| 2021-04-06 | $133.00 | $133.00 | $129.32 | $129.32 | $123.02 | 35,991 |
| 2021-04-05 | $130.66 | $131.93 | $129.70 | $130.73 | $124.36 | 33,668 |
| 2021-04-01 | $129.52 | $130.44 | $127.64 | $130.20 | $123.85 | 25,626 |
| 2021-03-31 | $133.69 | $135.00 | $129.07 | $129.30 | $123.00 | 64,829 |
| 2021-03-30 | $128.45 | $134.26 | $128.45 | $133.36 | $126.86 | 36,438 |
| 2021-03-29 | $132.12 | $136.66 | $130.93 | $131.33 | $124.93 | 41,590 |
| 2021-03-26 | $130.79 | $134.81 | $128.23 | $134.47 | $127.91 | 30,216 |
| 2021-03-25 | $128.50 | $131.01 | $126.36 | $130.13 | $123.79 | 55,179 |
| 2021-03-24 | $128.70 | $133.71 | $128.43 | $129.13 | $122.83 | 34,069 |
| 2021-03-23 | $134.95 | $134.95 | $127.89 | $128.11 | $121.86 | 45,383 |
| 2021-03-22 | $137.29 | $137.29 | $132.46 | $133.32 | $126.82 | 25,356 |
| 2021-03-19 | $141.44 | $141.44 | $133.20 | $140.72 | $133.86 | 192,340 |
| 2021-03-18 | $137.00 | $141.96 | $137.00 | $138.18 | $131.44 | 36,133 |
| 2021-03-17 | $137.37 | $138.27 | $135.47 | $136.80 | $130.13 | 24,968 |
| 2021-03-16 | $136.69 | $137.49 | $134.90 | $137.10 | $130.42 | 41,858 |
| 2021-03-15 | $139.97 | $139.97 | $135.16 | $136.50 | $129.85 | 59,712 |
| 2021-03-12 | $138.93 | $140.99 | $137.77 | $140.17 | $133.34 | 49,821 |
| 2021-03-11 | $138.48 | $138.93 | $136.71 | $138.93 | $132.16 | 42,905 |
| 2021-03-10 | $135.41 | $138.18 | $134.80 | $137.66 | $130.95 | 78,542 |
| 2021-03-09 | $136.19 | $136.86 | $133.52 | $133.54 | $127.03 | 58,578 |
| 2021-03-08 | $130.48 | $136.93 | $128.46 | $136.25 | $129.61 | 99,043 |
| 2021-03-05 | $128.80 | $130.43 | $126.58 | $130.25 | $123.90 | 53,306 |
| 2021-03-04 | $125.12 | $129.00 | $124.05 | $126.07 | $119.92 | 52,050 |
| 2021-03-03 | $126.00 | $127.86 | $124.09 | $125.63 | $119.51 | 75,818 |
| 2021-03-02 | $124.25 | $125.24 | $123.14 | $124.65 | $118.57 | 28,130 |
| 2021-03-01 | $126.34 | $126.94 | $124.25 | $126.00 | $119.86 | 36,591 |
| 2021-02-26 | $124.89 | $126.18 | $122.60 | $124.00 | $117.95 | 68,556 |
| 2021-02-25 | $128.38 | $129.00 | $125.82 | $126.47 | $120.30 | 39,699 |
| 2021-02-24 | $127.62 | $130.25 | $127.30 | $128.50 | $122.24 | 56,670 |
| 2021-02-23 | $122.75 | $129.32 | $122.75 | $126.21 | $120.06 | 77,766 |
| 2021-02-22 | $119.04 | $124.24 | $118.87 | $123.73 | $117.70 | 59,476 |
| 2021-02-19 | $115.17 | $120.21 | $115.17 | $120.21 | $114.35 | 44,089 |
| 2021-02-18 | $118.20 | $118.48 | $116.06 | $116.06 | $110.40 | 36,309 |
| 2021-02-17 | $118.46 | $119.37 | $118.00 | $118.88 | $111.90 | 24,110 |
| 2021-02-16 | $118.69 | $119.00 | $117.96 | $118.83 | $111.85 | 32,199 |
| 2021-02-12 | $118.20 | $118.66 | $116.98 | $117.49 | $110.59 | 36,701 |
| 2021-02-11 | $118.05 | $118.57 | $114.58 | $118.42 | $111.47 | 67,495 |
| 2021-02-10 | $118.80 | $119.92 | $118.08 | $118.69 | $111.72 | 38,815 |
| 2021-02-09 | $115.70 | $119.12 | $114.95 | $118.99 | $112.00 | 85,584 |
| 2021-02-08 | $113.63 | $116.85 | $113.07 | $116.85 | $109.99 | 69,081 |
| 2021-02-05 | $113.45 | $113.62 | $112.02 | $113.61 | $106.94 | 25,650 |
| 2021-02-04 | $109.86 | $113.53 | $109.86 | $113.51 | $106.84 | 38,854 |
| 2021-02-03 | $110.28 | $110.74 | $108.15 | $109.41 | $102.98 | 25,072 |
| 2021-02-02 | $111.25 | $111.40 | $109.46 | $110.89 | $104.38 | 38,220 |
| 2021-02-01 | $108.30 | $110.91 | $107.50 | $110.13 | $103.66 | 36,235 |
| 2021-01-29 | $110.80 | $110.80 | $107.23 | $108.01 | $101.67 | 46,595 |
| 2021-01-28 | $115.00 | $115.00 | $109.48 | $111.30 | $104.76 | 78,977 |
| 2021-01-27 | $111.00 | $115.39 | $109.37 | $112.95 | $106.32 | 64,502 |
| 2021-01-26 | $114.00 | $116.16 | $112.01 | $113.88 | $107.19 | 74,173 |
| 2021-01-25 | $112.32 | $112.96 | $110.11 | $112.26 | $105.67 | 40,544 |
| 2021-01-22 | $110.28 | $113.72 | $109.28 | $113.72 | $107.04 | 74,748 |
| 2021-01-21 | $112.35 | $112.54 | $110.65 | $110.94 | $104.42 | 53,167 |
| 2021-01-20 | $111.80 | $112.27 | $110.61 | $111.92 | $105.35 | 34,644 |
| 2021-01-19 | $111.15 | $111.87 | $109.74 | $110.92 | $104.41 | 40,107 |
| 2021-01-15 | $110.75 | $111.83 | $109.74 | $109.98 | $103.52 | 38,697 |
| 2021-01-14 | $110.18 | $112.90 | $109.88 | $112.10 | $105.52 | 39,514 |
| 2021-01-13 | $111.00 | $111.00 | $109.22 | $109.26 | $102.84 | 26,744 |
| 2021-01-12 | $110.00 | $112.08 | $109.29 | $111.98 | $105.40 | 31,553 |
| 2021-01-11 | $107.67 | $110.19 | $107.33 | $110.19 | $103.72 | 29,396 |
| 2021-01-08 | $112.97 | $112.97 | $107.13 | $108.66 | $102.28 | 56,399 |
| 2021-01-07 | $111.93 | $112.68 | $110.94 | $112.67 | $106.05 | 54,718 |
| 2021-01-06 | $107.50 | $112.78 | $107.50 | $111.47 | $104.92 | 170,405 |
| 2021-01-05 | $104.57 | $106.82 | $104.57 | $104.86 | $98.70 | 42,218 |
| 2021-01-04 | $106.37 | $106.37 | $103.16 | $104.99 | $98.82 | 64,563 |
| 2020-12-31 | $104.92 | $105.99 | $104.92 | $105.01 | $98.84 | 41,290 |
| 2020-12-30 | $105.00 | $105.40 | $104.95 | $104.95 | $98.79 | 16,803 |
| 2020-12-29 | $103.97 | $104.55 | $102.66 | $104.38 | $98.25 | 36,101 |
| 2020-12-28 | $104.39 | $105.33 | $103.64 | $104.13 | $98.01 | 44,135 |
| 2020-12-24 | $102.27 | $103.45 | $102.03 | $103.19 | $97.13 | 12,048 |
| 2020-12-23 | $100.30 | $103.51 | $100.30 | $103.45 | $97.37 | 55,079 |
| 2020-12-22 | $100.04 | $100.56 | $99.50 | $100.28 | $94.39 | 36,801 |
| 2020-12-21 | $99.34 | $100.80 | $98.79 | $100.12 | $94.24 | 54,750 |
| 2020-12-18 | $102.42 | $102.85 | $99.52 | $100.19 | $94.31 | 216,483 |
| 2020-12-17 | $101.80 | $102.98 | $100.62 | $102.85 | $96.81 | 46,119 |
| 2020-12-16 | $102.79 | $103.00 | $100.01 | $101.45 | $95.49 | 48,359 |
| 2020-12-15 | $101.98 | $103.56 | $101.25 | $102.79 | $96.75 | 40,263 |
| 2020-12-14 | $104.68 | $105.60 | $101.51 | $101.60 | $95.63 | 52,275 |
| 2020-12-11 | $105.01 | $106.48 | $103.69 | $103.76 | $97.67 | 42,956 |
| 2020-12-10 | $104.23 | $105.84 | $103.50 | $105.47 | $99.28 | 57,629 |
| 2020-12-09 | $103.75 | $104.72 | $103.18 | $103.35 | $97.28 | 32,674 |
| 2020-12-08 | $102.61 | $104.25 | $102.61 | $103.84 | $97.74 | 43,040 |
| 2020-12-07 | $104.58 | $104.58 | $103.15 | $103.37 | $97.30 | 33,269 |
| 2020-12-04 | $103.06 | $104.95 | $103.06 | $104.95 | $98.79 | 35,046 |
| 2020-12-03 | $102.63 | $103.71 | $101.79 | $103.04 | $96.99 | 34,044 |
| 2020-12-02 | $102.76 | $103.79 | $101.21 | $103.14 | $97.08 | 64,736 |
| 2020-12-01 | $104.08 | $105.05 | $101.50 | $102.46 | $96.44 | 48,895 |
| 2020-11-30 | $102.79 | $104.89 | $100.97 | $101.11 | $95.17 | 67,978 |
| 2020-11-27 | $107.29 | $107.91 | $104.85 | $105.31 | $99.13 | 17,221 |
| 2020-11-25 | $104.58 | $107.90 | $104.58 | $106.90 | $100.62 | 34,261 |
| 2020-11-24 | $105.35 | $109.78 | $105.21 | $108.69 | $102.31 | 89,826 |
| 2020-11-23 | $104.30 | $104.97 | $103.50 | $103.97 | $97.86 | 39,667 |
| 2020-11-20 | $101.26 | $103.43 | $101.26 | $103.06 | $97.01 | 41,147 |
| 2020-11-19 | $103.11 | $104.47 | $101.33 | $104.47 | $98.33 | 50,878 |
| 2020-11-18 | $107.17 | $107.90 | $103.91 | $104.27 | $97.20 | 46,697 |
| 2020-11-17 | $106.94 | $107.43 | $104.05 | $106.54 | $99.31 | 101,616 |
| 2020-11-16 | $104.90 | $107.99 | $104.90 | $107.75 | $100.44 | 70,198 |
| 2020-11-13 | $100.00 | $104.02 | $98.30 | $102.77 | $95.80 | 57,717 |
| 2020-11-12 | $102.06 | $102.06 | $97.04 | $98.60 | $91.91 | 128,003 |
| 2020-11-11 | $105.63 | $106.00 | $102.24 | $103.14 | $96.14 | 42,422 |
| 2020-11-10 | $100.00 | $107.32 | $100.00 | $106.66 | $99.43 | 107,659 |
| 2020-11-09 | $96.00 | $104.51 | $96.00 | $101.98 | $95.06 | 121,830 |
| 2020-11-06 | $94.18 | $94.72 | $91.92 | $92.21 | $85.96 | 38,411 |
| 2020-11-05 | $90.02 | $94.08 | $90.02 | $93.24 | $86.92 | 38,370 |
| 2020-11-04 | $94.28 | $94.70 | $89.56 | $89.94 | $83.84 | 37,325 |
| 2020-11-03 | $95.35 | $96.47 | $94.00 | $96.18 | $89.66 | 75,919 |
| 2020-11-02 | $92.44 | $94.36 | $91.97 | $93.75 | $87.39 | 62,335 |
| 2020-10-30 | $91.35 | $93.81 | $90.97 | $91.65 | $85.43 | 55,816 |
| 2020-10-29 | $92.13 | $93.38 | $90.68 | $93.00 | $86.69 | 36,934 |
| 2020-10-28 | $87.81 | $94.45 | $87.81 | $91.97 | $85.73 | 69,957 |
| 2020-10-27 | $94.20 | $94.33 | $91.84 | $93.02 | $86.71 | 48,088 |
| 2020-10-26 | $93.81 | $94.90 | $92.88 | $94.20 | $87.81 | 64,231 |
| 2020-10-23 | $93.99 | $95.50 | $93.70 | $94.79 | $88.36 | 47,586 |
| 2020-10-22 | $91.90 | $94.64 | $91.46 | $94.08 | $87.70 | 58,599 |
| 2020-10-21 | $90.59 | $91.94 | $90.39 | $91.57 | $85.36 | 27,850 |
| 2020-10-20 | $90.07 | $91.85 | $90.07 | $90.89 | $84.72 | 36,769 |
| 2020-10-19 | $90.08 | $90.96 | $88.58 | $89.76 | $83.67 | 39,830 |
| 2020-10-16 | $87.64 | $90.41 | $87.64 | $89.52 | $83.45 | 35,812 |
| 2020-10-15 | $86.23 | $89.92 | $86.21 | $89.17 | $83.12 | 24,038 |
| 2020-10-14 | $88.38 | $89.38 | $86.57 | $86.57 | $80.70 | 35,528 |
| 2020-10-13 | $90.55 | $91.96 | $88.70 | $88.99 | $82.95 | 35,731 |
| 2020-10-12 | $89.98 | $91.60 | $89.98 | $91.60 | $85.39 | 38,668 |
| 2020-10-09 | $92.44 | $93.10 | $90.10 | $90.25 | $84.13 | 71,825 |
| 2020-10-08 | $90.45 | $92.47 | $90.45 | $92.44 | $86.17 | 42,556 |
| 2020-10-07 | $89.24 | $90.57 | $88.32 | $90.41 | $84.28 | 65,134 |
| 2020-10-06 | $88.82 | $91.90 | $87.86 | $88.89 | $82.86 | 91,842 |
| 2020-10-05 | $85.15 | $87.82 | $85.15 | $87.75 | $81.80 | 62,188 |
| 2020-10-02 | $80.95 | $85.11 | $80.95 | $84.48 | $78.75 | 50,880 |
| 2020-10-01 | $81.91 | $83.00 | $81.21 | $81.79 | $76.24 | 61,784 |
| 2020-09-30 | $83.00 | $83.89 | $81.57 | $81.96 | $76.40 | 62,796 |
| 2020-09-29 | $83.64 | $83.64 | $81.30 | $82.42 | $76.83 | 45,906 |
| 2020-09-28 | $82.17 | $84.16 | $82.17 | $83.29 | $77.64 | 90,285 |
| 2020-09-25 | $79.96 | $80.89 | $79.96 | $80.81 | $75.33 | 49,760 |
| 2020-09-24 | $80.84 | $82.22 | $80.21 | $80.21 | $74.77 | 79,590 |
| 2020-09-23 | $84.52 | $85.85 | $80.79 | $81.07 | $75.57 | 83,629 |
| 2020-09-22 | $85.15 | $86.50 | $83.56 | $84.40 | $78.68 | 128,122 |
| 2020-09-21 | $87.91 | $89.04 | $84.36 | $85.74 | $79.92 | 182,321 |
| 2020-09-18 | $90.00 | $90.00 | $88.41 | $88.83 | $82.80 | 203,039 |
| 2020-09-17 | $88.31 | $90.00 | $88.30 | $89.28 | $83.22 | 86,868 |
| 2020-09-16 | $88.76 | $90.23 | $88.76 | $89.61 | $83.53 | 85,145 |
| 2020-09-15 | $90.68 | $90.68 | $89.24 | $89.26 | $83.21 | 39,020 |
| 2020-09-14 | $88.89 | $90.86 | $88.89 | $90.36 | $84.23 | 46,405 |
| 2020-09-11 | $90.79 | $90.79 | $88.08 | $88.61 | $82.60 | 57,942 |
| 2020-09-10 | $91.47 | $91.47 | $89.94 | $89.95 | $83.85 | 78,616 |
| 2020-09-09 | $89.76 | $91.31 | $89.01 | $90.03 | $83.92 | 72,127 |
| 2020-09-08 | $93.08 | $93.08 | $88.61 | $88.88 | $82.85 | 102,411 |
| 2020-09-04 | $93.22 | $93.75 | $91.36 | $92.28 | $86.02 | 57,353 |
| 2020-09-03 | $91.40 | $94.26 | $90.64 | $91.20 | $85.01 | 71,784 |
| 2020-09-02 | $91.58 | $91.64 | $90.11 | $91.49 | $85.28 | 72,595 |
| 2020-09-01 | $89.31 | $91.50 | $89.13 | $91.17 | $84.99 | 104,728 |
| 2020-08-31 | $90.47 | $90.57 | $89.61 | $89.91 | $83.81 | 92,561 |
| 2020-08-28 | $90.66 | $91.49 | $89.69 | $91.07 | $84.89 | 59,223 |
| 2020-08-27 | $89.47 | $90.96 | $89.05 | $90.28 | $84.16 | 73,245 |
| 2020-08-26 | $89.46 | $90.15 | $88.50 | $88.81 | $82.79 | 68,454 |
| 2020-08-25 | $90.00 | $90.82 | $89.11 | $90.59 | $84.45 | 62,434 |
| 2020-08-24 | $86.69 | $89.81 | $85.31 | $89.58 | $83.50 | 77,919 |
| 2020-08-21 | $85.45 | $86.36 | $84.34 | $85.74 | $79.92 | 66,915 |
| 2020-08-20 | $83.97 | $86.53 | $83.97 | $85.79 | $79.97 | 89,799 |
| 2020-08-19 | $86.35 | $88.83 | $86.35 | $87.08 | $80.22 | 73,919 |
| 2020-08-18 | $88.78 | $88.90 | $86.00 | $86.27 | $79.47 | 94,990 |
| 2020-08-17 | $88.48 | $89.05 | $87.51 | $88.41 | $81.44 | 63,411 |
| 2020-08-14 | $88.04 | $90.39 | $87.65 | $89.48 | $82.43 | 91,470 |
| 2020-08-13 | $88.69 | $88.85 | $87.58 | $88.28 | $81.33 | 33,685 |
| 2020-08-12 | $91.00 | $91.00 | $88.13 | $89.10 | $82.08 | 71,756 |
| 2020-08-11 | $89.50 | $91.06 | $89.18 | $89.77 | $82.70 | 123,840 |
| 2020-08-10 | $85.58 | $89.29 | $84.73 | $88.36 | $81.40 | 102,670 |
| 2020-08-07 | $81.30 | $85.11 | $81.30 | $84.67 | $78.00 | 90,044 |
| 2020-08-06 | $83.06 | $84.10 | $81.86 | $82.13 | $75.66 | 134,466 |
| 2020-08-05 | $82.71 | $83.96 | $82.09 | $83.49 | $76.91 | 148,733 |
| 2020-08-04 | $82.41 | $82.64 | $80.05 | $82.61 | $76.10 | 221,328 |
| 2020-08-03 | $83.00 | $85.48 | $82.28 | $82.93 | $76.40 | 435,821 |
| 2020-07-31 | $86.99 | $90.00 | $83.54 | $85.76 | $79.00 | 2,983,569 |
| 2020-07-30 | $84.94 | $90.63 | $82.37 | $88.00 | $81.07 | 934,773 |
| 2020-07-29 | $69.56 | $70.97 | $68.08 | $70.78 | $65.20 | 40,497 |
| 2020-07-28 | $68.33 | $70.26 | $68.33 | $68.86 | $63.44 | 35,570 |
| 2020-07-27 | $69.03 | $69.03 | $67.61 | $67.88 | $62.53 | 38,165 |
| 2020-07-24 | $69.92 | $71.07 | $69.03 | $69.04 | $63.60 | 21,934 |
| 2020-07-23 | $68.33 | $69.98 | $68.19 | $69.93 | $64.42 | 65,983 |
| 2020-07-22 | $69.01 | $70.41 | $67.79 | $68.49 | $63.09 | 43,790 |
| 2020-07-21 | $67.66 | $70.88 | $67.66 | $70.88 | $65.30 | 43,173 |
| 2020-07-20 | $69.02 | $69.02 | $66.78 | $67.42 | $62.11 | 32,279 |
| 2020-07-17 | $67.97 | $70.44 | $67.92 | $68.13 | $62.76 | 31,609 |
| 2020-07-16 | $69.64 | $71.24 | $68.76 | $69.61 | $64.13 | 37,494 |
| 2020-07-15 | $68.44 | $70.95 | $68.44 | $70.36 | $64.82 | 77,807 |
| 2020-07-14 | $67.09 | $68.33 | $66.60 | $67.19 | $61.90 | 47,208 |
| 2020-07-13 | $68.07 | $69.04 | $67.02 | $68.30 | $62.92 | 61,383 |
| 2020-07-10 | $65.17 | $67.57 | $65.00 | $67.57 | $62.25 | 36,074 |
| 2020-07-09 | $66.59 | $66.95 | $64.53 | $64.85 | $59.74 | 59,549 |
| 2020-07-08 | $66.67 | $67.83 | $65.50 | $66.94 | $61.67 | 81,037 |
| 2020-07-07 | $67.50 | $68.24 | $66.38 | $66.95 | $61.68 | 48,190 |
| 2020-07-06 | $69.68 | $70.44 | $67.85 | $68.10 | $62.73 | 42,488 |
| 2020-07-02 | $69.80 | $70.56 | $67.42 | $68.01 | $62.65 | 48,327 |
| 2020-07-01 | $70.70 | $71.15 | $68.00 | $68.13 | $62.76 | 60,224 |
| 2020-06-30 | $68.34 | $71.16 | $68.20 | $70.38 | $64.84 | 58,239 |
| 2020-06-29 | $67.02 | $69.95 | $67.02 | $69.26 | $63.80 | 66,451 |
| 2020-06-26 | $67.86 | $68.13 | $65.50 | $66.21 | $60.99 | 184,442 |
| 2020-06-25 | $66.45 | $69.47 | $66.19 | $69.04 | $63.60 | 56,858 |
| 2020-06-24 | $69.10 | $69.13 | $65.97 | $66.45 | $61.21 | 123,105 |
| 2020-06-23 | $71.62 | $71.62 | $69.00 | $69.55 | $64.07 | 71,504 |
| 2020-06-22 | $70.51 | $71.34 | $69.03 | $70.36 | $64.82 | 63,130 |
| 2020-06-19 | $70.26 | $71.33 | $69.00 | $70.59 | $65.03 | 204,577 |
| 2020-06-18 | $70.00 | $71.62 | $69.03 | $69.89 | $64.38 | 76,281 |
| 2020-06-17 | $73.45 | $73.60 | $70.06 | $70.12 | $64.60 | 68,401 |
| 2020-06-16 | $73.17 | $73.93 | $70.87 | $72.78 | $67.05 | 53,957 |
| 2020-06-15 | $68.98 | $71.80 | $67.69 | $71.16 | $65.55 | 66,890 |
| 2020-06-12 | $70.50 | $72.21 | $68.79 | $70.53 | $64.97 | 89,379 |
| 2020-06-11 | $71.01 | $71.93 | $68.99 | $69.57 | $64.09 | 116,057 |
| 2020-06-10 | $78.99 | $78.99 | $74.13 | $74.16 | $68.32 | 113,776 |
| 2020-06-09 | $75.83 | $79.04 | $74.97 | $78.01 | $71.86 | 79,652 |
| 2020-06-08 | $79.00 | $79.68 | $77.63 | $77.79 | $71.66 | 84,672 |
| 2020-06-05 | $78.00 | $79.76 | $77.10 | $77.46 | $71.36 | 132,110 |
| 2020-06-04 | $74.09 | $75.22 | $72.62 | $74.25 | $68.40 | 60,630 |
| 2020-06-03 | $72.80 | $76.19 | $72.30 | $74.16 | $68.32 | 84,185 |
| 2020-06-02 | $73.11 | $73.83 | $70.41 | $70.80 | $65.22 | 68,543 |
| 2020-06-01 | $73.84 | $75.22 | $72.33 | $72.33 | $66.63 | 72,582 |
| 2020-05-29 | $76.70 | $76.70 | $71.98 | $74.87 | $68.97 | 172,184 |
| 2020-05-28 | $77.46 | $78.23 | $75.01 | $76.09 | $70.10 | 987,543 |
| 2020-05-27 | $70.23 | $77.77 | $70.23 | $76.54 | $70.51 | 286,490 |
| 2020-05-26 | $68.92 | $71.34 | $68.37 | $71.19 | $65.58 | 164,211 |
| 2020-05-22 | $69.38 | $69.75 | $65.05 | $65.44 | $60.28 | 162,166 |
| 2020-05-21 | $71.64 | $71.66 | $68.07 | $68.32 | $62.94 | 110,926 |
| 2020-05-20 | $69.74 | $73.18 | $69.74 | $72.67 | $65.96 | 87,272 |
| 2020-05-19 | $73.73 | $74.59 | $69.62 | $69.62 | $63.19 | 76,787 |
| 2020-05-18 | $72.69 | $75.50 | $71.96 | $75.32 | $68.37 | 71,673 |
| 2020-05-15 | $70.06 | $70.19 | $68.23 | $69.38 | $62.97 | 37,950 |
| 2020-05-14 | $68.52 | $70.97 | $66.40 | $69.62 | $63.19 | 62,075 |
| 2020-05-13 | $70.50 | $72.98 | $68.05 | $69.57 | $63.15 | 63,933 |
| 2020-05-12 | $74.61 | $74.61 | $70.50 | $70.50 | $63.99 | 71,075 |
| 2020-05-11 | $76.71 | $76.71 | $73.41 | $73.41 | $66.63 | 55,316 |
| 2020-05-08 | $75.01 | $77.91 | $74.41 | $77.20 | $70.07 | 37,421 |
| 2020-05-07 | $74.17 | $75.24 | $72.88 | $73.48 | $66.70 | 33,407 |
| 2020-05-06 | $75.02 | $75.02 | $72.12 | $73.22 | $66.46 | 44,599 |
| 2020-05-05 | $77.52 | $78.97 | $73.50 | $74.16 | $67.31 | 38,971 |
| 2020-05-04 | $76.95 | $77.25 | $75.41 | $77.25 | $70.12 | 33,226 |
| 2020-05-01 | $77.77 | $79.15 | $76.55 | $77.90 | $70.71 | 39,876 |
| 2020-04-30 | $81.58 | $82.90 | $79.82 | $79.98 | $72.60 | 37,635 |
| 2020-04-29 | $78.42 | $86.36 | $78.42 | $85.30 | $77.42 | 88,490 |
| 2020-04-28 | $80.35 | $80.59 | $77.47 | $78.42 | $71.18 | 44,550 |
| 2020-04-27 | $74.39 | $79.42 | $73.84 | $78.25 | $71.02 | 34,906 |
| 2020-04-24 | $73.34 | $73.98 | $71.96 | $73.49 | $66.70 | 35,101 |
| 2020-04-23 | $73.44 | $75.11 | $72.03 | $72.61 | $65.91 | 49,086 |
| 2020-04-22 | $76.98 | $76.98 | $71.99 | $73.98 | $67.15 | 277,800 |
| 2020-04-21 | $70.90 | $76.90 | $70.90 | $76.51 | $69.45 | 96,655 |
| 2020-04-20 | $72.00 | $74.95 | $70.70 | $73.30 | $66.53 | 79,526 |
| 2020-04-17 | $71.64 | $74.59 | $71.64 | $73.31 | $66.54 | 51,338 |
| 2020-04-16 | $71.10 | $71.26 | $68.48 | $69.90 | $63.45 | 65,786 |
| 2020-04-15 | $72.05 | $72.70 | $70.18 | $70.30 | $63.81 | 58,785 |
| 2020-04-14 | $76.98 | $77.32 | $74.02 | $74.44 | $67.57 | 38,320 |
| 2020-04-13 | $78.24 | $78.24 | $74.64 | $75.37 | $68.41 | 35,360 |
| 2020-04-09 | $76.25 | $79.19 | $75.89 | $79.18 | $71.87 | 66,349 |
| 2020-04-08 | $73.94 | $76.40 | $73.94 | $75.00 | $68.07 | 38,862 |
| 2020-04-07 | $75.57 | $78.91 | $72.94 | $73.45 | $66.67 | 60,351 |
| 2020-04-06 | $75.00 | $76.05 | $74.04 | $75.84 | $68.84 | 49,490 |
| 2020-04-03 | $73.70 | $74.25 | $70.33 | $72.65 | $65.94 | 48,130 |
| 2020-04-02 | $71.44 | $75.50 | $71.44 | $75.26 | $68.31 | 59,467 |
| 2020-04-01 | $73.98 | $75.34 | $72.07 | $72.48 | $65.79 | 51,358 |
| 2020-03-31 | $77.23 | $77.80 | $74.05 | $77.64 | $70.47 | 69,139 |
| 2020-03-30 | $72.55 | $78.82 | $72.38 | $78.24 | $71.02 | 64,114 |
| 2020-03-27 | $78.11 | $78.11 | $71.69 | $71.87 | $65.23 | 73,190 |
| 2020-03-26 | $75.00 | $80.23 | $75.00 | $79.54 | $72.20 | 68,173 |
| 2020-03-25 | $76.85 | $78.19 | $71.79 | $74.12 | $67.28 | 191,342 |
| 2020-03-24 | $79.17 | $79.59 | $74.12 | $78.53 | $71.28 | 76,461 |
| 2020-03-23 | $79.10 | $82.82 | $72.40 | $74.93 | $68.01 | 96,858 |
| 2020-03-20 | $89.04 | $89.04 | $80.58 | $81.60 | $74.07 | 127,388 |
| 2020-03-19 | $87.00 | $91.14 | $83.09 | $90.17 | $81.84 | 94,895 |
| 2020-03-18 | $89.58 | $89.82 | $85.35 | $87.91 | $79.79 | 79,804 |
| 2020-03-17 | $86.00 | $94.07 | $81.32 | $93.43 | $84.80 | 128,382 |
| 2020-03-16 | $76.00 | $87.35 | $73.00 | $84.36 | $76.57 | 127,265 |
| 2020-03-13 | $80.44 | $85.92 | $78.70 | $85.92 | $77.99 | 101,254 |
| 2020-03-12 | $77.56 | $79.76 | $74.68 | $75.66 | $68.67 | 88,536 |
| 2020-03-11 | $83.13 | $83.35 | $79.71 | $80.73 | $73.28 | 67,852 |
| 2020-03-10 | $82.36 | $85.61 | $80.50 | $85.48 | $77.59 | 82,960 |
| 2020-03-09 | $83.14 | $83.14 | $77.64 | $79.26 | $71.94 | 83,722 |
| 2020-03-06 | $85.65 | $86.53 | $83.65 | $86.37 | $78.40 | 55,641 |
| 2020-03-05 | $87.55 | $88.01 | $84.34 | $86.38 | $78.40 | 50,078 |
| 2020-03-04 | $87.91 | $89.71 | $86.75 | $89.20 | $80.96 | 37,266 |
| 2020-03-03 | $88.65 | $97.06 | $86.64 | $87.56 | $79.48 | 58,600 |
| 2020-03-02 | $88.11 | $88.97 | $86.65 | $88.63 | $80.45 | 98,944 |
| 2020-02-28 | $88.01 | $88.76 | $85.11 | $87.32 | $79.26 | 78,010 |
| 2020-02-27 | $91.25 | $94.26 | $89.27 | $89.29 | $81.05 | 37,942 |
| 2020-02-26 | $93.40 | $94.31 | $92.19 | $92.47 | $83.93 | 55,540 |
| 2020-02-25 | $96.58 | $96.58 | $92.50 | $92.69 | $84.13 | 71,080 |
| 2020-02-24 | $96.11 | $97.30 | $96.11 | $96.22 | $87.34 | 50,929 |
| 2020-02-21 | $99.64 | $99.64 | $98.33 | $98.87 | $89.74 | 17,839 |
| 2020-02-20 | $99.13 | $99.69 | $98.28 | $99.65 | $90.45 | 19,133 |
| 2020-02-19 | $100.22 | $100.52 | $99.89 | $100.50 | $90.12 | 27,407 |
| 2020-02-18 | $99.72 | $100.37 | $99.54 | $99.72 | $89.42 | 21,071 |
| 2020-02-14 | $101.82 | $101.86 | $99.72 | $99.72 | $89.42 | 24,339 |
| 2020-02-13 | $100.35 | $101.97 | $100.35 | $101.93 | $91.40 | 28,537 |
| 2020-02-12 | $100.26 | $101.16 | $99.90 | $100.60 | $90.21 | 24,533 |
| 2020-02-11 | $100.00 | $101.12 | $99.69 | $99.92 | $89.60 | 30,802 |
| 2020-02-10 | $97.90 | $99.79 | $97.90 | $99.73 | $89.43 | 24,380 |
| 2020-02-07 | $99.27 | $99.45 | $98.79 | $98.79 | $88.58 | 22,430 |
| 2020-02-06 | $100.96 | $100.96 | $99.97 | $100.20 | $89.85 | 25,998 |
| 2020-02-05 | $98.84 | $100.81 | $97.71 | $100.59 | $90.20 | 35,892 |
| 2020-02-04 | $97.15 | $98.91 | $97.15 | $98.24 | $88.09 | 30,040 |
| 2020-02-03 | $95.57 | $97.16 | $95.13 | $96.90 | $86.89 | 47,757 |
| 2020-01-31 | $96.84 | $97.21 | $94.84 | $94.97 | $85.16 | 47,256 |
| 2020-01-30 | $94.50 | $97.53 | $94.50 | $97.05 | $87.02 | 42,462 |
| 2020-01-29 | $95.65 | $96.98 | $94.33 | $94.63 | $84.85 | 67,746 |
| 2020-01-28 | $94.13 | $96.66 | $91.07 | $95.42 | $85.56 | 88,285 |
| 2020-01-27 | $99.50 | $100.27 | $99.21 | $99.94 | $89.61 | 23,189 |
| 2020-01-24 | $100.20 | $100.69 | $99.41 | $99.96 | $89.63 | 30,745 |
| 2020-01-23 | $100.04 | $101.05 | $99.34 | $100.13 | $89.79 | 45,452 |
| 2020-01-22 | $100.95 | $101.17 | $100.52 | $100.52 | $90.14 | 16,372 |
| 2020-01-21 | $101.60 | $101.60 | $100.75 | $100.81 | $90.40 | 22,920 |
| 2020-01-17 | $102.94 | $104.57 | $101.45 | $101.91 | $91.38 | 20,093 |
| 2020-01-16 | $101.48 | $102.91 | $101.48 | $102.45 | $91.87 | 21,863 |
| 2020-01-15 | $101.82 | $101.85 | $100.65 | $101.49 | $91.00 | 28,828 |
| 2020-01-14 | $101.31 | $102.65 | $101.31 | $101.99 | $91.45 | 35,906 |
| 2020-01-13 | $101.16 | $101.95 | $100.83 | $101.95 | $91.42 | 30,839 |
| 2020-01-10 | $101.25 | $101.67 | $100.70 | $101.08 | $90.64 | 30,192 |
| 2020-01-09 | $102.75 | $102.75 | $101.04 | $101.59 | $91.09 | 26,003 |
| 2020-01-08 | $100.84 | $103.00 | $100.84 | $102.25 | $91.69 | 40,967 |
| 2020-01-07 | $101.50 | $101.87 | $100.84 | $101.05 | $90.61 | 21,760 |
| 2020-01-06 | $100.57 | $102.45 | $100.57 | $102.12 | $91.57 | 46,373 |
| 2020-01-03 | $102.48 | $102.48 | $100.51 | $101.58 | $91.09 | 28,147 |
| 2020-01-02 | $102.29 | $102.81 | $101.35 | $102.43 | $91.85 | 31,658 |
| 2019-12-31 | $102.43 | $103.25 | $101.05 | $102.38 | $91.80 | 37,696 |
| 2019-12-30 | $102.81 | $103.84 | $101.84 | $102.60 | $92.00 | 27,604 |
| 2019-12-27 | $103.50 | $103.50 | $102.05 | $102.77 | $92.15 | 26,767 |
| 2019-12-26 | $103.69 | $103.98 | $102.52 | $103.11 | $92.46 | 42,596 |
| 2019-12-24 | $103.30 | $103.81 | $102.87 | $103.70 | $92.99 | 25,074 |
| 2019-12-23 | $104.66 | $104.66 | $102.74 | $103.72 | $93.00 | 29,732 |
| 2019-12-20 | $104.78 | $105.52 | $104.15 | $104.21 | $93.44 | 107,055 |
| 2019-12-19 | $104.85 | $104.97 | $104.44 | $104.84 | $94.01 | 42,839 |
| 2019-12-18 | $104.80 | $104.87 | $104.06 | $104.80 | $93.97 | 50,522 |
| 2019-12-17 | $104.44 | $104.85 | $104.02 | $104.85 | $94.02 | 39,927 |
| 2019-12-16 | $103.25 | $104.49 | $103.00 | $104.21 | $93.44 | 55,794 |
| 2019-12-13 | $103.02 | $103.35 | $102.47 | $102.95 | $92.31 | 35,284 |
| 2019-12-12 | $101.37 | $103.25 | $101.37 | $102.92 | $92.29 | 66,949 |
| 2019-12-11 | $101.81 | $101.83 | $100.98 | $101.83 | $91.31 | 30,833 |
| 2019-12-10 | $101.26 | $102.04 | $100.71 | $101.60 | $91.10 | 47,483 |
| 2019-12-09 | $99.37 | $100.91 | $99.37 | $100.68 | $90.28 | 35,814 |
| 2019-12-06 | $100.87 | $101.32 | $99.99 | $100.00 | $89.67 | 34,564 |
| 2019-12-05 | $99.49 | $100.19 | $98.92 | $99.31 | $89.05 | 27,024 |
| 2019-12-04 | $99.38 | $100.39 | $98.84 | $99.20 | $88.95 | 39,821 |
| 2019-12-03 | $98.53 | $98.89 | $98.12 | $98.62 | $88.43 | 27,302 |
| 2019-12-02 | $100.45 | $101.43 | $99.13 | $99.50 | $89.22 | 30,923 |
| 2019-11-29 | $101.52 | $101.60 | $100.06 | $100.33 | $89.96 | 18,595 |
| 2019-11-27 | $100.73 | $101.85 | $100.65 | $101.12 | $90.67 | 84,339 |
| 2019-11-26 | $101.16 | $101.85 | $99.52 | $101.06 | $90.62 | 40,924 |
| 2019-11-25 | $100.51 | $102.12 | $100.17 | $101.20 | $90.74 | 37,789 |
| 2019-11-22 | $99.84 | $100.71 | $99.22 | $99.79 | $89.48 | 23,721 |
| 2019-11-21 | $100.38 | $100.38 | $98.42 | $99.85 | $89.53 | 28,424 |
| 2019-11-20 | $101.15 | $101.65 | $99.48 | $99.50 | $89.22 | 49,614 |
| 2019-11-19 | $100.41 | $101.35 | $98.02 | $101.00 | $90.57 | 45,735 |
| 2019-11-18 | $99.61 | $100.15 | $98.99 | $100.01 | $89.68 | 25,729 |
| 2019-11-15 | $101.39 | $101.39 | $100.00 | $100.27 | $89.91 | 29,378 |
| 2019-11-14 | $100.93 | $101.32 | $99.95 | $100.82 | $90.40 | 27,856 |
| 2019-11-13 | $101.80 | $102.23 | $101.37 | $101.86 | $90.43 | 31,332 |
| 2019-11-12 | $102.00 | $102.75 | $101.84 | $102.20 | $90.73 | 31,503 |
| 2019-11-11 | $102.44 | $102.79 | $101.45 | $102.01 | $90.56 | 28,458 |
| 2019-11-08 | $101.52 | $102.94 | $101.52 | $102.94 | $91.39 | 34,978 |
| 2019-11-07 | $102.03 | $103.01 | $101.77 | $102.38 | $90.89 | 34,598 |
| 2019-11-06 | $102.96 | $102.96 | $101.78 | $101.91 | $90.48 | 30,076 |
| 2019-11-05 | $102.00 | $103.18 | $101.41 | $102.82 | $91.28 | 58,197 |
| 2019-11-04 | $101.94 | $102.62 | $101.26 | $102.00 | $90.56 | 47,076 |
| 2019-11-01 | $101.25 | $101.95 | $100.97 | $101.87 | $90.44 | 44,496 |
| 2019-10-31 | $101.15 | $101.26 | $99.67 | $101.25 | $89.89 | 43,759 |
| 2019-10-30 | $101.65 | $102.00 | $100.10 | $101.80 | $90.38 | 40,077 |
| 2019-10-29 | $99.89 | $102.15 | $98.85 | $101.63 | $90.23 | 96,639 |
| 2019-10-28 | $98.15 | $99.42 | $97.71 | $98.90 | $87.80 | 24,705 |
| 2019-10-25 | $97.35 | $98.56 | $95.53 | $98.19 | $87.17 | 23,116 |
| 2019-10-24 | $99.50 | $99.50 | $97.12 | $97.15 | $86.25 | 25,718 |
| 2019-10-23 | $98.85 | $99.23 | $97.39 | $98.90 | $87.80 | 41,589 |
| 2019-10-22 | $98.50 | $99.69 | $98.27 | $98.69 | $87.62 | 27,455 |
| 2019-10-21 | $98.00 | $99.40 | $97.55 | $98.67 | $87.60 | 34,421 |
| 2019-10-18 | $95.74 | $97.95 | $95.74 | $97.95 | $86.96 | 37,366 |
| 2019-10-17 | $96.35 | $97.41 | $95.76 | $96.75 | $85.89 | 32,597 |
| 2019-10-16 | $95.72 | $96.69 | $95.40 | $96.41 | $85.59 | 22,187 |
| 2019-10-15 | $94.85 | $96.38 | $94.79 | $96.03 | $85.25 | 27,603 |
| 2019-10-14 | $95.40 | $95.56 | $94.77 | $94.93 | $84.28 | 24,838 |
| 2019-10-11 | $94.99 | $97.35 | $94.50 | $95.56 | $84.84 | 62,577 |
| 2019-10-10 | $93.04 | $94.67 | $93.04 | $94.53 | $83.92 | 68,651 |
| 2019-10-09 | $92.77 | $93.34 | $92.02 | $92.97 | $82.54 | 25,078 |
| 2019-10-08 | $92.89 | $93.29 | $92.08 | $92.26 | $81.91 | 29,338 |
| 2019-10-07 | $93.29 | $94.29 | $92.94 | $93.62 | $83.12 | 13,148 |
| 2019-10-04 | $92.65 | $93.75 | $91.72 | $93.54 | $83.04 | 27,163 |
| 2019-10-03 | $93.02 | $93.08 | $91.68 | $92.59 | $82.20 | 15,631 |
| 2019-10-02 | $93.02 | $94.38 | $91.68 | $92.88 | $82.46 | 50,845 |
| 2019-10-01 | $95.42 | $95.79 | $92.79 | $93.31 | $82.84 | 39,594 |
| 2019-09-30 | $95.02 | $95.70 | $94.65 | $94.81 | $84.17 | 40,301 |
| 2019-09-27 | $95.25 | $96.11 | $94.97 | $95.09 | $84.42 | 23,418 |
| 2019-09-26 | $95.78 | $96.75 | $94.92 | $95.00 | $84.34 | 40,670 |
| 2019-09-25 | $96.18 | $97.42 | $94.42 | $97.04 | $86.15 | 84,385 |
| 2019-09-24 | $98.10 | $98.16 | $95.51 | $95.67 | $84.94 | 56,244 |
| 2019-09-23 | $98.29 | $98.89 | $97.36 | $98.09 | $87.08 | 43,741 |
| 2019-09-20 | $96.95 | $98.80 | $96.95 | $98.53 | $87.47 | 107,870 |
| 2019-09-19 | $98.00 | $99.60 | $96.86 | $97.10 | $86.20 | 42,106 |
| 2019-09-18 | $98.13 | $99.03 | $97.06 | $98.43 | $87.39 | 40,300 |
| 2019-09-17 | $99.37 | $99.37 | $97.57 | $98.42 | $87.38 | 36,057 |
| 2019-09-16 | $98.70 | $100.50 | $98.70 | $99.70 | $88.51 | 56,516 |
| 2019-09-13 | $99.15 | $100.28 | $98.45 | $99.89 | $88.68 | 63,194 |
| 2019-09-12 | $97.65 | $99.76 | $96.93 | $99.43 | $88.27 | 49,664 |
| 2019-09-11 | $96.12 | $98.93 | $95.00 | $98.66 | $87.59 | 55,145 |
| 2019-09-10 | $94.69 | $96.90 | $93.63 | $96.28 | $85.48 | 78,392 |
| 2019-09-09 | $90.87 | $94.88 | $90.50 | $94.29 | $83.71 | 63,070 |
| 2019-09-06 | $92.03 | $92.27 | $90.24 | $90.74 | $80.56 | 45,216 |
| 2019-09-05 | $90.35 | $93.39 | $90.35 | $91.30 | $81.06 | 39,504 |
| 2019-09-04 | $89.56 | $90.46 | $89.56 | $90.01 | $79.91 | 37,438 |
| 2019-09-03 | $89.99 | $89.99 | $88.15 | $88.98 | $79.00 | 44,483 |
| 2019-08-30 | $90.60 | $91.11 | $89.99 | $90.08 | $79.97 | 32,118 |
| 2019-08-29 | $91.02 | $91.80 | $90.47 | $90.79 | $80.60 | 24,459 |
| 2019-08-28 | $89.39 | $91.06 | $89.34 | $90.33 | $80.19 | 62,738 |
| 2019-08-27 | $90.88 | $90.88 | $89.00 | $89.40 | $79.37 | 64,763 |
| 2019-08-26 | $89.00 | $91.02 | $89.00 | $90.42 | $80.27 | 53,565 |
| 2019-08-23 | $91.06 | $92.00 | $88.02 | $88.15 | $78.26 | 54,914 |
| 2019-08-22 | $92.07 | $92.68 | $90.78 | $90.90 | $80.70 | 41,472 |
| 2019-08-21 | $91.36 | $91.82 | $90.50 | $91.35 | $81.10 | 30,894 |
| 2019-08-20 | $91.55 | $91.55 | $90.11 | $90.68 | $80.51 | 20,700 |
| 2019-08-19 | $92.98 | $93.00 | $91.13 | $91.63 | $81.35 | 47,329 |
| 2019-08-16 | $89.38 | $92.17 | $89.38 | $91.92 | $81.61 | 46,670 |
| 2019-08-15 | $90.00 | $90.33 | $88.83 | $88.98 | $79.00 | 36,946 |
| 2019-08-14 | $90.55 | $90.63 | $89.42 | $89.99 | $79.00 | 40,393 |
| 2019-08-13 | $90.50 | $91.96 | $90.50 | $91.72 | $80.51 | 46,155 |
| 2019-08-12 | $91.02 | $91.90 | $90.15 | $90.56 | $79.50 | 37,888 |
| 2019-08-09 | $91.83 | $92.35 | $90.90 | $91.49 | $80.31 | 29,017 |
| 2019-08-08 | $90.89 | $92.91 | $90.71 | $91.53 | $80.35 | 35,587 |
| 2019-08-07 | $89.94 | $90.95 | $89.38 | $90.12 | $79.11 | 35,387 |
| 2019-08-06 | $90.52 | $91.77 | $89.15 | $90.92 | $79.81 | 67,752 |
| 2019-08-05 | $90.06 | $90.95 | $89.04 | $90.02 | $79.02 | 41,835 |
| 2019-08-02 | $92.64 | $93.55 | $91.38 | $91.52 | $80.34 | 35,505 |
| 2019-08-01 | $94.51 | $95.66 | $92.51 | $92.68 | $81.36 | 41,218 |
| 2019-07-31 | $94.50 | $96.10 | $94.04 | $94.59 | $83.03 | 70,275 |
| 2019-07-30 | $93.01 | $95.35 | $92.39 | $94.52 | $82.97 | 48,282 |
| 2019-07-29 | $93.91 | $94.06 | $93.21 | $93.67 | $82.23 | 35,678 |
| 2019-07-26 | $92.31 | $94.28 | $92.31 | $93.49 | $82.07 | 41,501 |
| 2019-07-25 | $93.52 | $93.52 | $91.98 | $92.52 | $81.22 | 36,690 |
| 2019-07-24 | $91.00 | $93.86 | $88.90 | $92.71 | $81.38 | 81,379 |
| 2019-07-23 | $93.87 | $95.80 | $86.85 | $91.40 | $80.23 | 117,085 |
| 2019-07-22 | $97.35 | $97.40 | $96.04 | $96.22 | $84.46 | 29,153 |
| 2019-07-19 | $96.81 | $98.00 | $96.69 | $97.15 | $85.28 | 28,205 |
| 2019-07-18 | $95.75 | $97.57 | $95.69 | $97.57 | $85.65 | 25,331 |
| 2019-07-17 | $96.91 | $96.91 | $95.66 | $96.61 | $84.81 | 26,873 |
| 2019-07-16 | $97.02 | $97.90 | $96.70 | $97.01 | $85.16 | 24,942 |
| 2019-07-15 | $98.99 | $99.37 | $96.44 | $97.21 | $85.33 | 38,211 |
| 2019-07-12 | $97.31 | $99.42 | $97.31 | $98.46 | $86.43 | 43,403 |
| 2019-07-11 | $97.78 | $98.20 | $96.80 | $97.52 | $85.61 | 33,757 |
| 2019-07-10 | $98.76 | $99.65 | $97.42 | $97.62 | $85.69 | 38,950 |
| 2019-07-09 | $98.07 | $99.00 | $97.05 | $98.63 | $86.58 | 53,773 |
| 2019-07-08 | $99.29 | $100.00 | $98.19 | $98.62 | $86.57 | 25,960 |
| 2019-07-05 | $98.97 | $100.13 | $98.96 | $99.85 | $87.65 | 34,021 |
| 2019-07-03 | $98.15 | $99.11 | $97.68 | $98.74 | $86.68 | 19,194 |
| 2019-07-02 | $99.99 | $100.00 | $97.20 | $97.86 | $85.90 | 24,189 |
| 2019-07-01 | $99.91 | $100.00 | $99.22 | $99.99 | $87.77 | 28,717 |
| 2019-06-28 | $98.22 | $99.39 | $98.09 | $99.39 | $87.25 | 79,126 |
| 2019-06-27 | $96.21 | $98.49 | $95.95 | $98.49 | $86.46 | 40,105 |
| 2019-06-26 | $96.36 | $97.87 | $96.01 | $96.11 | $84.37 | 71,576 |
| 2019-06-25 | $95.77 | $96.44 | $94.39 | $96.36 | $84.59 | 75,999 |
| 2019-06-24 | $96.60 | $97.57 | $95.25 | $95.35 | $83.70 | 46,846 |
| 2019-06-21 | $97.55 | $98.03 | $96.27 | $96.47 | $84.68 | 52,170 |
| 2019-06-20 | $99.20 | $99.20 | $97.21 | $97.87 | $85.91 | 38,473 |
| 2019-06-19 | $99.28 | $99.66 | $98.21 | $98.73 | $86.67 | 25,118 |
| 2019-06-18 | $98.48 | $99.79 | $98.25 | $99.07 | $86.97 | 32,173 |
| 2019-06-17 | $98.98 | $99.59 | $98.02 | $98.39 | $86.37 | 33,904 |
| 2019-06-14 | $99.25 | $99.68 | $98.02 | $98.97 | $86.88 | 34,323 |
| 2019-06-13 | $99.50 | $100.08 | $99.04 | $99.43 | $87.28 | 15,014 |
| 2019-06-12 | $99.50 | $99.74 | $98.81 | $99.10 | $86.99 | 19,348 |
| 2019-06-11 | $100.00 | $100.88 | $98.64 | $99.78 | $87.59 | 45,568 |
| 2019-06-10 | $98.62 | $100.87 | $97.35 | $99.82 | $87.62 | 81,380 |
| 2019-06-07 | $97.66 | $98.82 | $97.50 | $98.04 | $86.06 | 32,536 |
| 2019-06-06 | $98.49 | $99.28 | $97.16 | $98.00 | $86.03 | 42,782 |
| 2019-06-05 | $98.22 | $98.57 | $96.90 | $98.18 | $86.19 | 31,812 |
| 2019-06-04 | $96.23 | $98.98 | $95.70 | $98.95 | $86.86 | 52,455 |
| 2019-06-03 | $95.04 | $96.30 | $94.10 | $95.29 | $83.65 | 49,220 |
| 2019-05-31 | $95.00 | $95.61 | $94.34 | $94.49 | $82.95 | 40,189 |
| 2019-05-30 | $97.00 | $97.65 | $95.00 | $96.01 | $84.28 | 77,711 |
| 2019-05-29 | $96.11 | $97.79 | $96.05 | $97.07 | $85.21 | 44,163 |
| 2019-05-28 | $97.58 | $98.53 | $96.14 | $96.94 | $85.10 | 35,132 |
| 2019-05-24 | $96.56 | $98.12 | $96.20 | $97.51 | $85.60 | 40,177 |
| 2019-05-23 | $97.02 | $97.56 | $95.72 | $95.74 | $84.04 | 33,490 |
| 2019-05-22 | $97.85 | $99.34 | $97.65 | $97.89 | $85.93 | 32,490 |
| 2019-05-21 | $98.61 | $99.45 | $98.09 | $98.62 | $86.57 | 23,257 |
| 2019-05-20 | $96.60 | $98.58 | $96.60 | $98.26 | $86.26 | 30,331 |
| 2019-05-17 | $97.08 | $99.55 | $96.86 | $96.91 | $85.07 | 39,884 |
| 2019-05-16 | $97.50 | $99.27 | $97.29 | $97.91 | $85.95 | 48,032 |
| 2019-05-15 | $96.60 | $98.28 | $96.40 | $97.55 | $84.76 | 46,430 |
| 2019-05-14 | $96.00 | $98.43 | $95.70 | $97.76 | $84.94 | 36,756 |
| 2019-05-13 | $97.81 | $98.25 | $96.21 | $96.38 | $83.74 | 48,013 |
| 2019-05-10 | $97.80 | $99.83 | $97.73 | $99.35 | $86.32 | 32,533 |
| 2019-05-09 | $97.85 | $99.22 | $97.50 | $98.94 | $85.97 | 24,796 |
| 2019-05-08 | $98.39 | $99.57 | $97.59 | $98.66 | $85.72 | 40,237 |
| 2019-05-07 | $99.43 | $100.15 | $97.57 | $98.92 | $85.95 | 46,405 |
| 2019-05-06 | $98.40 | $100.40 | $98.40 | $100.31 | $87.16 | 25,471 |
| 2019-05-03 | $98.25 | $100.31 | $97.04 | $100.00 | $86.89 | 30,072 |
| 2019-05-02 | $97.11 | $98.35 | $96.69 | $98.26 | $85.37 | 22,401 |
| 2019-05-01 | $97.72 | $97.76 | $95.41 | $96.61 | $83.94 | 42,452 |
| 2019-04-30 | $99.49 | $99.49 | $97.08 | $97.68 | $84.87 | 49,462 |
| 2019-04-29 | $97.30 | $99.25 | $97.03 | $98.94 | $85.97 | 42,708 |
| 2019-04-26 | $96.65 | $97.57 | $96.35 | $97.52 | $84.73 | 40,271 |
| 2019-04-25 | $97.16 | $98.02 | $95.71 | $96.56 | $83.90 | 36,697 |
| 2019-04-24 | $95.85 | $98.31 | $94.63 | $97.25 | $84.50 | 73,561 |
| 2019-04-23 | $94.05 | $97.49 | $92.55 | $95.72 | $83.17 | 45,442 |
| 2019-04-22 | $94.28 | $95.15 | $90.82 | $93.41 | $81.16 | 72,615 |
| 2019-04-18 | $95.43 | $97.34 | $93.59 | $93.94 | $81.62 | 77,758 |
| 2019-04-17 | $96.45 | $97.09 | $95.30 | $96.49 | $83.84 | 26,879 |
| 2019-04-16 | $94.02 | $96.80 | $94.02 | $96.32 | $83.69 | 28,882 |
| 2019-04-15 | $94.42 | $95.63 | $93.40 | $94.06 | $81.73 | 21,963 |
| 2019-04-12 | $93.68 | $95.49 | $93.68 | $94.40 | $82.02 | 21,184 |
| 2019-04-11 | $94.35 | $94.68 | $93.61 | $94.10 | $81.76 | 14,307 |
| 2019-04-10 | $93.08 | $94.63 | $92.72 | $94.59 | $82.19 | 18,962 |
| 2019-04-09 | $93.67 | $94.57 | $92.38 | $92.52 | $80.39 | 21,442 |
| 2019-04-08 | $94.00 | $94.77 | $93.52 | $94.11 | $81.77 | 19,853 |
| 2019-04-05 | $93.51 | $95.00 | $93.50 | $94.30 | $81.93 | 29,371 |
| 2019-04-04 | $92.56 | $94.68 | $92.56 | $93.82 | $81.52 | 15,288 |
| 2019-04-03 | $94.51 | $95.00 | $91.97 | $92.93 | $80.74 | 18,982 |
| 2019-04-02 | $93.90 | $94.54 | $92.78 | $93.83 | $81.53 | 28,278 |
| 2019-04-01 | $95.15 | $96.37 | $94.52 | $94.69 | $82.27 | 32,132 |
| 2019-03-29 | $95.17 | $97.11 | $93.35 | $94.75 | $82.33 | 31,599 |
| 2019-03-28 | $93.97 | $95.54 | $93.76 | $94.86 | $82.42 | 25,928 |
| 2019-03-27 | $93.67 | $94.62 | $92.22 | $94.44 | $82.06 | 63,184 |
| 2019-03-26 | $92.49 | $94.08 | $91.89 | $93.96 | $81.64 | 29,006 |
| 2019-03-25 | $89.02 | $92.43 | $88.86 | $91.79 | $79.75 | 29,353 |
| 2019-03-22 | $93.52 | $93.52 | $89.11 | $89.20 | $77.50 | 47,836 |
| 2019-03-21 | $95.10 | $96.79 | $93.55 | $93.85 | $81.54 | 42,134 |
| 2019-03-20 | $99.00 | $99.00 | $95.09 | $95.09 | $82.62 | 31,820 |
| 2019-03-19 | $101.13 | $101.13 | $97.89 | $98.74 | $85.79 | 14,144 |
| 2019-03-18 | $99.69 | $100.99 | $99.69 | $100.99 | $87.75 | 22,315 |
| 2019-03-15 | $99.37 | $101.00 | $98.83 | $99.70 | $86.63 | 110,706 |
| 2019-03-14 | $99.15 | $99.69 | $98.85 | $99.58 | $86.52 | 18,180 |
| 2019-03-13 | $98.10 | $99.89 | $97.99 | $99.85 | $86.76 | 20,109 |
| 2019-03-12 | $99.45 | $99.50 | $98.01 | $99.33 | $86.30 | 14,292 |
| 2019-03-11 | $98.04 | $99.50 | $96.61 | $99.50 | $86.45 | 29,200 |
| 2019-03-08 | $96.49 | $98.71 | $96.40 | $97.51 | $84.72 | 41,629 |
| 2019-03-07 | $98.38 | $98.63 | $96.29 | $96.57 | $83.91 | 29,851 |
| 2019-03-06 | $102.67 | $103.17 | $98.39 | $98.39 | $85.49 | 46,444 |
| 2019-03-05 | $102.66 | $102.99 | $101.59 | $102.17 | $88.77 | 20,919 |
| 2019-03-04 | $101.25 | $103.69 | $101.25 | $103.02 | $89.51 | 52,164 |
| 2019-03-01 | $100.80 | $101.37 | $99.50 | $101.37 | $88.08 | 33,105 |
| 2019-02-28 | $99.33 | $100.74 | $99.33 | $100.15 | $87.02 | 28,293 |
| 2019-02-27 | $99.05 | $99.76 | $98.98 | $99.75 | $86.67 | 17,294 |
| 2019-02-26 | $99.90 | $100.55 | $98.58 | $99.18 | $86.17 | 24,451 |
| 2019-02-25 | $100.60 | $100.90 | $99.88 | $99.89 | $86.79 | 37,191 |
| 2019-02-22 | $99.01 | $101.01 | $99.01 | $99.94 | $86.83 | 24,115 |
| 2019-02-21 | $101.40 | $101.71 | $98.81 | $100.29 | $87.14 | 38,038 |
| 2019-02-20 | $100.99 | $101.84 | $100.23 | $101.66 | $88.33 | 23,015 |
| 2019-02-19 | $101.08 | $101.65 | $99.56 | $100.85 | $87.63 | 27,693 |
| 2019-02-15 | $98.78 | $101.51 | $98.78 | $101.16 | $87.89 | 46,661 |
| 2019-02-14 | $98.39 | $99.46 | $97.61 | $98.40 | $85.50 | 41,469 |
| 2019-02-13 | $99.92 | $100.99 | $99.24 | $100.31 | $86.10 | 27,226 |
| 2019-02-12 | $99.72 | $100.85 | $99.72 | $100.12 | $85.93 | 41,799 |
| 2019-02-11 | $98.64 | $99.81 | $97.90 | $99.25 | $85.19 | 35,368 |
| 2019-02-08 | $98.12 | $99.12 | $97.14 | $97.63 | $83.80 | 29,871 |
| 2019-02-07 | $97.95 | $99.21 | $97.70 | $98.70 | $84.72 | 27,844 |
| 2019-02-06 | $96.96 | $97.92 | $96.87 | $97.42 | $83.62 | 36,849 |
| 2019-02-05 | $97.95 | $98.90 | $96.96 | $97.16 | $83.39 | 37,706 |
| 2019-02-04 | $95.92 | $98.48 | $95.92 | $98.07 | $84.17 | 44,745 |
| 2019-02-01 | $94.20 | $96.00 | $93.96 | $95.73 | $82.17 | 45,156 |
| 2019-01-31 | $92.52 | $94.34 | $92.30 | $94.02 | $80.70 | 40,782 |
| 2019-01-30 | $93.13 | $93.97 | $92.12 | $92.66 | $79.53 | 18,458 |
| 2019-01-29 | $94.99 | $94.99 | $92.57 | $92.60 | $79.48 | 25,045 |
| 2019-01-28 | $91.75 | $92.85 | $91.25 | $92.44 | $79.34 | 19,385 |
| 2019-01-25 | $93.00 | $94.46 | $92.02 | $92.52 | $79.41 | 22,546 |
| 2019-01-24 | $91.74 | $92.04 | $90.23 | $91.94 | $78.91 | 53,008 |
| 2019-01-23 | $90.99 | $92.64 | $90.34 | $91.86 | $78.84 | 19,204 |
| 2019-01-22 | $94.28 | $95.22 | $90.49 | $90.89 | $78.01 | 50,637 |
| 2019-01-18 | $95.00 | $95.58 | $93.77 | $94.17 | $80.83 | 31,265 |
| 2019-01-17 | $94.21 | $94.42 | $93.07 | $94.29 | $80.93 | 50,595 |
| 2019-01-16 | $91.23 | $94.04 | $91.23 | $93.74 | $80.46 | 35,095 |
| 2019-01-15 | $90.79 | $91.43 | $90.17 | $90.73 | $77.87 | 21,092 |
| 2019-01-14 | $89.67 | $91.09 | $89.67 | $90.07 | $77.31 | 23,547 |
| 2019-01-11 | $89.32 | $91.45 | $87.63 | $90.00 | $77.25 | 30,219 |
| 2019-01-10 | $91.46 | $91.46 | $89.46 | $90.21 | $77.43 | 19,283 |
| 2019-01-09 | $91.55 | $91.73 | $90.12 | $90.55 | $77.72 | 19,629 |
| 2019-01-08 | $89.99 | $91.11 | $89.99 | $91.11 | $78.20 | 23,179 |
| 2019-01-07 | $88.21 | $90.22 | $88.21 | $89.89 | $77.15 | 33,458 |
| 2019-01-04 | $87.27 | $89.16 | $87.10 | $88.68 | $76.12 | 30,973 |
| 2019-01-03 | $85.76 | $87.31 | $85.27 | $86.13 | $73.93 | 26,647 |
| 2019-01-02 | $85.00 | $86.24 | $84.60 | $86.11 | $73.91 | 53,141 |
| 2018-12-31 | $85.52 | $85.52 | $83.74 | $84.95 | $72.91 | 18,921 |
| 2018-12-28 | $82.83 | $86.31 | $82.02 | $84.94 | $72.91 | 45,522 |
| 2018-12-27 | $82.12 | $84.54 | $80.18 | $82.57 | $70.87 | 56,699 |
| 2018-12-26 | $80.00 | $83.69 | $79.45 | $83.23 | $71.44 | 46,673 |
| 2018-12-24 | $81.19 | $82.36 | $79.27 | $79.27 | $68.04 | 23,104 |
| 2018-12-21 | $80.65 | $83.17 | $80.25 | $81.33 | $69.81 | 71,749 |
| 2018-12-20 | $80.80 | $82.23 | $80.48 | $81.33 | $69.81 | 49,142 |
| 2018-12-19 | $83.10 | $83.42 | $79.91 | $80.28 | $68.91 | 48,392 |
| 2018-12-18 | $84.50 | $84.65 | $82.74 | $83.14 | $71.36 | 32,570 |
| 2018-12-17 | $86.00 | $86.87 | $83.92 | $84.13 | $72.21 | 59,986 |
| 2018-12-14 | $88.50 | $88.50 | $85.95 | $85.96 | $73.78 | 38,635 |
| 2018-12-13 | $91.17 | $91.48 | $88.54 | $88.93 | $76.33 | 34,401 |
| 2018-12-12 | $91.02 | $91.82 | $89.73 | $91.12 | $78.21 | 30,306 |
| 2018-12-11 | $91.00 | $91.00 | $89.18 | $90.10 | $77.33 | 24,965 |
| 2018-12-10 | $90.25 | $91.99 | $89.23 | $90.33 | $77.53 | 35,755 |
| 2018-12-07 | $89.76 | $91.44 | $88.83 | $90.11 | $77.34 | 22,218 |
| 2018-12-06 | $88.50 | $90.62 | $87.88 | $89.71 | $77.00 | 27,206 |
| 2018-12-04 | $95.04 | $95.04 | $88.92 | $89.22 | $76.58 | 33,249 |
| 2018-12-03 | $96.71 | $97.43 | $93.51 | $95.34 | $81.83 | 20,092 |
| 2018-11-30 | $94.80 | $96.11 | $94.58 | $95.63 | $82.08 | 20,580 |
| 2018-11-29 | $94.92 | $95.10 | $94.07 | $94.82 | $81.39 | 17,703 |
| 2018-11-28 | $92.22 | $95.27 | $91.06 | $95.04 | $81.57 | 69,442 |
| 2018-11-27 | $92.22 | $92.64 | $91.17 | $91.56 | $78.59 | 19,787 |
| 2018-11-26 | $91.80 | $92.72 | $91.65 | $92.07 | $79.02 | 15,035 |
| 2018-11-23 | $90.52 | $92.03 | $90.52 | $91.63 | $78.65 | 9,837 |
| 2018-11-21 | $91.88 | $92.61 | $91.00 | $91.00 | $78.11 | 11,869 |
| 2018-11-20 | $90.40 | $92.69 | $90.40 | $91.33 | $78.39 | 24,424 |
| 2018-11-19 | $92.91 | $93.64 | $90.63 | $92.01 | $78.97 | 45,857 |
| 2018-11-16 | $92.94 | $94.41 | $92.18 | $93.04 | $79.86 | 18,440 |
| 2018-11-15 | $90.55 | $93.62 | $90.55 | $93.59 | $80.33 | 22,034 |
| 2018-11-14 | $93.87 | $95.33 | $91.38 | $91.61 | $77.83 | 21,021 |
| 2018-11-13 | $93.01 | $94.89 | $92.91 | $93.54 | $79.47 | 20,484 |
| 2018-11-12 | $93.52 | $94.24 | $92.91 | $92.91 | $78.94 | 11,180 |
| 2018-11-09 | $94.85 | $96.00 | $93.70 | $93.77 | $79.67 | 12,366 |
| 2018-11-08 | $93.37 | $95.34 | $93.37 | $94.93 | $80.65 | 8,769 |
| 2018-11-07 | $94.32 | $94.70 | $92.93 | $94.12 | $79.96 | 20,211 |
| 2018-11-06 | $91.90 | $94.07 | $91.90 | $94.07 | $79.92 | 16,147 |
| 2018-11-05 | $92.58 | $93.08 | $91.91 | $92.04 | $78.20 | 17,140 |
| 2018-11-02 | $92.35 | $92.80 | $91.50 | $92.61 | $78.68 | 16,533 |
| 2018-11-01 | $91.76 | $93.22 | $91.54 | $91.94 | $78.11 | 24,146 |
| 2018-10-31 | $93.51 | $94.02 | $91.40 | $91.40 | $77.65 | 29,961 |
| 2018-10-30 | $91.72 | $93.37 | $90.19 | $93.09 | $79.09 | 31,546 |
| 2018-10-29 | $90.86 | $92.57 | $89.86 | $92.02 | $78.18 | 34,570 |
| 2018-10-26 | $90.25 | $91.47 | $89.60 | $90.34 | $76.75 | 30,683 |
| 2018-10-25 | $91.24 | $92.38 | $89.59 | $91.62 | $77.84 | 49,962 |
| 2018-10-24 | $90.00 | $90.66 | $87.68 | $90.66 | $77.02 | 95,147 |
| 2018-10-23 | $89.89 | $91.07 | $84.60 | $86.78 | $73.73 | 80,200 |
| 2018-10-22 | $96.25 | $96.51 | $92.98 | $94.77 | $80.52 | 32,458 |
| 2018-10-19 | $97.00 | $98.05 | $94.95 | $95.16 | $80.85 | 38,925 |
| 2018-10-18 | $99.05 | $99.92 | $97.46 | $98.48 | $83.67 | 17,904 |
| 2018-10-17 | $98.56 | $100.06 | $97.60 | $99.11 | $84.20 | 21,164 |
| 2018-10-16 | $98.36 | $100.31 | $97.96 | $99.41 | $84.46 | 32,471 |
| 2018-10-15 | $98.34 | $99.35 | $97.75 | $98.70 | $83.86 | 57,710 |
| 2018-10-12 | $102.95 | $103.03 | $96.91 | $98.25 | $83.47 | 56,092 |
| 2018-10-11 | $103.70 | $104.94 | $101.41 | $101.50 | $86.23 | 30,050 |
| 2018-10-10 | $105.83 | $106.94 | $104.24 | $104.59 | $88.86 | 25,019 |
| 2018-10-09 | $105.55 | $106.30 | $105.28 | $105.92 | $89.99 | 44,466 |
| 2018-10-08 | $104.71 | $105.70 | $104.71 | $105.56 | $89.68 | 18,459 |
| 2018-10-05 | $105.19 | $105.57 | $103.82 | $104.63 | $88.89 | 17,133 |
| 2018-10-04 | $105.52 | $106.46 | $104.75 | $105.17 | $89.35 | 34,638 |
| 2018-10-03 | $104.38 | $106.27 | $103.72 | $106.27 | $90.29 | 25,759 |
| 2018-10-02 | $103.60 | $104.37 | $102.80 | $103.85 | $88.23 | 19,543 |
| 2018-10-01 | $106.36 | $106.36 | $103.38 | $103.84 | $88.22 | 30,770 |
| 2018-09-28 | $104.44 | $105.56 | $104.28 | $105.56 | $89.68 | 18,165 |
| 2018-09-27 | $105.64 | $106.29 | $104.61 | $104.61 | $88.88 | 23,513 |
| 2018-09-26 | $106.61 | $106.75 | $105.03 | $105.21 | $89.39 | 55,624 |
| 2018-09-25 | $106.65 | $107.24 | $106.51 | $106.67 | $90.63 | 37,621 |
| 2018-09-24 | $107.79 | $107.86 | $105.73 | $106.25 | $90.27 | 30,394 |
| 2018-09-21 | $108.38 | $109.28 | $107.69 | $107.77 | $91.56 | 90,472 |
| 2018-09-20 | $107.67 | $108.96 | $107.67 | $108.37 | $92.07 | 36,047 |
| 2018-09-19 | $106.94 | $108.03 | $106.94 | $107.26 | $91.13 | 32,617 |
| 2018-09-18 | $107.34 | $107.69 | $106.80 | $107.15 | $91.03 | 47,894 |
| 2018-09-17 | $107.00 | $107.50 | $106.90 | $107.20 | $91.08 | 36,780 |
| 2018-09-14 | $105.90 | $107.30 | $105.90 | $106.94 | $90.86 | 36,752 |
| 2018-09-13 | $108.90 | $108.90 | $105.88 | $106.30 | $90.31 | 57,686 |
| 2018-09-12 | $109.75 | $109.84 | $108.11 | $108.51 | $92.19 | 39,346 |
| 2018-09-11 | $109.81 | $110.15 | $109.68 | $109.81 | $93.29 | 33,879 |
| 2018-09-10 | $110.20 | $110.23 | $109.56 | $109.92 | $93.39 | 35,774 |
| 2018-09-07 | $109.61 | $110.47 | $109.00 | $109.90 | $93.37 | 48,282 |
| 2018-09-06 | $110.08 | $110.80 | $109.96 | $110.06 | $93.51 | 24,778 |
| 2018-09-05 | $109.85 | $110.25 | $109.72 | $109.78 | $93.27 | 15,833 |
| 2018-09-04 | $110.13 | $110.45 | $109.20 | $109.62 | $93.13 | 12,573 |
| 2018-08-31 | $109.16 | $110.15 | $109.16 | $110.15 | $93.58 | 30,573 |
| 2018-08-30 | $109.16 | $110.25 | $109.16 | $109.80 | $93.29 | 15,516 |
| 2018-08-29 | $110.01 | $110.09 | $109.02 | $110.09 | $93.53 | 35,169 |
| 2018-08-28 | $109.71 | $110.00 | $109.00 | $109.37 | $92.92 | 30,883 |
| 2018-08-27 | $110.18 | $110.48 | $109.00 | $109.20 | $92.78 | 23,741 |
| 2018-08-24 | $110.35 | $110.40 | $109.80 | $110.25 | $93.67 | 33,734 |
| 2018-08-23 | $110.50 | $110.80 | $110.00 | $110.24 | $93.66 | 35,215 |
| 2018-08-22 | $111.33 | $112.09 | $110.74 | $111.04 | $94.34 | 22,319 |
| 2018-08-21 | $110.10 | $112.50 | $109.96 | $111.49 | $94.72 | 31,210 |
| 2018-08-20 | $110.00 | $111.01 | $109.20 | $109.99 | $93.45 | 22,878 |
| 2018-08-17 | $110.24 | $110.59 | $110.00 | $110.00 | $93.46 | 19,250 |
| 2018-08-16 | $109.92 | $111.59 | $109.43 | $110.65 | $94.01 | 21,715 |
| 2018-08-15 | $111.52 | $112.23 | $110.13 | $110.26 | $92.87 | 32,087 |
| 2018-08-14 | $111.54 | $112.88 | $110.43 | $112.65 | $94.88 | 44,879 |
| 2018-08-13 | $111.60 | $112.38 | $110.96 | $111.00 | $93.49 | 17,466 |
| 2018-08-10 | $110.26 | $111.73 | $109.75 | $111.26 | $93.71 | 18,057 |
| 2018-08-09 | $110.14 | $111.09 | $110.00 | $110.37 | $92.96 | 15,603 |
| 2018-08-08 | $110.66 | $110.89 | $109.92 | $110.24 | $92.85 | 8,404 |
| 2018-08-07 | $111.50 | $111.71 | $110.30 | $110.96 | $93.46 | 26,513 |
| 2018-08-06 | $109.97 | $111.10 | $109.45 | $111.08 | $93.56 | 5,436 |
| 2018-08-03 | $111.02 | $111.73 | $109.60 | $109.93 | $92.59 | 22,082 |
| 2018-08-02 | $110.23 | $111.74 | $110.23 | $111.64 | $94.03 | 12,912 |
| 2018-08-01 | $109.52 | $111.00 | $109.52 | $110.32 | $92.92 | 21,956 |
| 2018-07-31 | $110.71 | $110.71 | $109.50 | $109.52 | $92.25 | 31,947 |
| 2018-07-30 | $110.03 | $111.28 | $110.03 | $110.25 | $92.86 | 16,729 |
| 2018-07-27 | $111.05 | $111.99 | $109.94 | $110.08 | $92.72 | 17,755 |
| 2018-07-26 | $110.25 | $112.00 | $110.01 | $111.82 | $94.18 | 47,101 |
| 2018-07-25 | $111.98 | $111.98 | $109.01 | $110.25 | $92.86 | 38,915 |
| 2018-07-24 | $113.50 | $114.62 | $111.75 | $112.19 | $94.50 | 35,202 |
| 2018-07-23 | $112.81 | $113.48 | $111.16 | $112.49 | $94.75 | 19,536 |
| 2018-07-20 | $111.00 | $113.52 | $110.01 | $112.93 | $95.12 | 31,074 |
| 2018-07-19 | $110.32 | $111.99 | $110.29 | $111.35 | $93.79 | 17,840 |
| 2018-07-18 | $109.85 | $111.20 | $109.49 | $111.10 | $93.58 | 14,822 |
| 2018-07-17 | $110.44 | $112.79 | $110.12 | $110.12 | $92.75 | 27,638 |
| 2018-07-16 | $110.14 | $111.04 | $109.75 | $110.71 | $93.25 | 15,284 |
| 2018-07-13 | $110.21 | $111.83 | $109.40 | $109.61 | $92.32 | 19,986 |
| 2018-07-12 | $111.58 | $112.07 | $110.20 | $110.56 | $93.12 | 20,954 |
| 2018-07-11 | $111.47 | $111.98 | $110.43 | $110.51 | $93.08 | 20,813 |
| 2018-07-10 | $113.65 | $113.65 | $110.06 | $111.42 | $93.85 | 28,303 |
| 2018-07-09 | $110.98 | $113.43 | $110.98 | $113.08 | $95.25 | 23,820 |
| 2018-07-06 | $111.17 | $111.17 | $110.05 | $110.59 | $93.15 | 69,963 |
| 2018-07-05 | $112.68 | $112.68 | $110.65 | $111.10 | $93.58 | 46,383 |
| 2018-07-03 | $112.52 | $112.76 | $111.57 | $111.71 | $94.09 | 10,927 |
| 2018-07-02 | $111.07 | $112.36 | $111.00 | $112.12 | $94.44 | 36,363 |
| 2018-06-29 | $113.00 | $113.85 | $111.00 | $111.42 | $93.85 | 26,302 |
| 2018-06-28 | $112.03 | $113.50 | $112.03 | $112.60 | $94.84 | 57,701 |
| 2018-06-27 | $116.00 | $116.00 | $112.75 | $112.75 | $94.97 | 24,701 |
| 2018-06-26 | $116.15 | $116.43 | $115.17 | $115.53 | $97.31 | 19,213 |
| 2018-06-25 | $117.04 | $117.05 | $115.50 | $116.21 | $97.88 | 24,868 |
| 2018-06-22 | $117.15 | $118.00 | $115.57 | $117.40 | $98.88 | 68,880 |
| 2018-06-21 | $116.34 | $118.50 | $116.34 | $116.81 | $98.39 | 31,471 |
| 2018-06-20 | $117.49 | $118.25 | $116.79 | $117.73 | $99.16 | 24,586 |
| 2018-06-19 | $115.05 | $117.61 | $115.05 | $117.34 | $98.83 | 25,397 |
| 2018-06-18 | $113.82 | $115.70 | $113.76 | $115.61 | $97.38 | 28,347 |
| 2018-06-15 | $114.82 | $116.46 | $114.15 | $114.46 | $96.41 | 48,047 |
| 2018-06-14 | $115.03 | $115.50 | $113.51 | $115.46 | $97.25 | 24,923 |
| 2018-06-13 | $115.76 | $115.76 | $114.25 | $115.28 | $97.10 | 35,823 |
| 2018-06-12 | $116.90 | $116.90 | $114.75 | $115.44 | $97.23 | 37,500 |
| 2018-06-11 | $118.03 | $118.10 | $115.80 | $116.38 | $98.03 | 37,771 |
| 2018-06-08 | $118.49 | $118.96 | $117.04 | $117.81 | $99.23 | 25,845 |
| 2018-06-07 | $118.20 | $119.00 | $117.67 | $118.10 | $99.47 | 33,586 |
| 2018-06-06 | $117.82 | $118.80 | $117.57 | $118.71 | $99.99 | 29,152 |
| 2018-06-05 | $117.50 | $117.75 | $116.07 | $117.70 | $99.14 | 28,073 |
| 2018-06-04 | $116.79 | $118.04 | $115.70 | $117.79 | $99.21 | 57,869 |
| 2018-06-01 | $115.74 | $116.59 | $115.69 | $116.59 | $98.20 | 51,343 |
| 2018-05-31 | $115.84 | $116.74 | $114.82 | $114.82 | $96.71 | 40,962 |
| 2018-05-30 | $113.75 | $116.20 | $113.75 | $115.91 | $97.63 | 36,798 |
| 2018-05-29 | $114.27 | $114.86 | $112.75 | $113.41 | $95.52 | 32,949 |
| 2018-05-25 | $114.74 | $115.52 | $114.06 | $115.06 | $96.91 | 28,019 |
| 2018-05-24 | $115.11 | $115.29 | $113.07 | $114.66 | $96.58 | 26,475 |
| 2018-05-23 | $114.75 | $115.60 | $114.25 | $114.50 | $96.44 | 29,748 |
| 2018-05-22 | $113.97 | $116.24 | $113.97 | $115.15 | $96.99 | 37,667 |
| 2018-05-21 | $114.10 | $114.89 | $113.63 | $114.80 | $96.69 | 26,200 |
| 2018-05-18 | $115.00 | $115.00 | $113.93 | $113.95 | $95.98 | 22,500 |
| 2018-05-17 | $113.11 | $114.86 | $112.91 | $114.85 | $96.74 | 34,755 |
| 2018-05-16 | $113.06 | $115.00 | $113.06 | $114.22 | $95.20 | 28,494 |
| 2018-05-15 | $111.50 | $113.70 | $110.90 | $113.03 | $94.21 | 32,742 |
| 2018-05-14 | $113.73 | $113.75 | $111.51 | $111.65 | $93.06 | 14,941 |
| 2018-05-11 | $113.55 | $113.65 | $112.60 | $113.42 | $94.54 | 27,834 |
| 2018-05-10 | $112.15 | $114.34 | $112.15 | $113.60 | $94.69 | 21,322 |
| 2018-05-09 | $113.53 | $115.51 | $112.26 | $114.66 | $95.57 | 22,995 |
| 2018-05-08 | $112.08 | $113.73 | $110.39 | $113.20 | $94.35 | 31,632 |
| 2018-05-07 | $112.69 | $112.95 | $110.35 | $111.83 | $93.21 | 15,957 |
| 2018-05-04 | $110.08 | $112.39 | $109.10 | $112.14 | $93.47 | 19,090 |
| 2018-05-03 | $110.47 | $110.95 | $109.20 | $110.63 | $92.21 | 39,345 |
| 2018-05-02 | $109.83 | $111.35 | $109.50 | $110.82 | $92.37 | 37,934 |
| 2018-05-01 | $108.25 | $110.04 | $106.85 | $110.03 | $91.71 | 46,043 |
| 2018-04-30 | $109.80 | $110.39 | $107.88 | $107.88 | $89.92 | 23,001 |
| 2018-04-27 | $110.02 | $110.29 | $109.18 | $109.94 | $91.64 | 13,902 |
| 2018-04-26 | $110.19 | $111.27 | $109.03 | $109.91 | $91.61 | 30,257 |
| 2018-04-25 | $110.20 | $111.25 | $109.27 | $109.47 | $91.24 | 41,217 |
| 2018-04-24 | $109.50 | $111.35 | $109.16 | $110.11 | $91.78 | 55,680 |
| 2018-04-23 | $106.89 | $109.94 | $104.92 | $109.82 | $91.54 | 38,333 |
| 2018-04-20 | $104.57 | $107.57 | $104.57 | $105.24 | $87.72 | 18,328 |
| 2018-04-19 | $105.07 | $105.83 | $103.79 | $105.82 | $88.20 | 26,537 |
| 2018-04-18 | $105.35 | $105.89 | $104.63 | $105.18 | $87.67 | 24,900 |
| 2018-04-17 | $106.00 | $106.46 | $104.58 | $105.13 | $87.63 | 20,967 |
| 2018-04-16 | $105.00 | $105.98 | $104.27 | $105.77 | $88.16 | 15,554 |
| 2018-04-13 | $106.00 | $106.00 | $102.20 | $104.38 | $87.00 | 20,545 |
| 2018-04-12 | $104.40 | $105.85 | $103.53 | $105.34 | $87.80 | 59,423 |
| 2018-04-11 | $103.27 | $104.51 | $103.27 | $103.78 | $86.50 | 29,229 |
| 2018-04-10 | $104.22 | $104.60 | $103.50 | $103.99 | $86.68 | 57,265 |
| 2018-04-09 | $103.40 | $104.45 | $101.86 | $102.95 | $85.81 | 37,648 |
| 2018-04-06 | $104.29 | $104.76 | $101.71 | $103.15 | $85.98 | 31,430 |
| 2018-04-05 | $104.48 | $105.40 | $103.64 | $104.75 | $87.31 | 56,927 |
| 2018-04-04 | $101.61 | $104.35 | $101.61 | $104.05 | $86.73 | 41,620 |
| 2018-04-03 | $102.34 | $103.65 | $101.32 | $103.12 | $85.95 | 37,542 |
| 2018-04-02 | $103.24 | $103.31 | $101.00 | $101.90 | $84.93 | 34,871 |
| 2018-03-29 | $103.77 | $104.98 | $103.75 | $103.76 | $86.48 | 64,173 |
| 2018-03-28 | $102.38 | $104.26 | $102.38 | $104.24 | $86.88 | 58,628 |
| 2018-03-27 | $103.45 | $104.47 | $102.40 | $102.40 | $85.35 | 32,073 |
| 2018-03-26 | $101.30 | $104.94 | $101.30 | $103.27 | $86.08 | 45,791 |
| 2018-03-23 | $105.61 | $105.61 | $101.00 | $101.00 | $84.18 | 35,887 |
| 2018-03-22 | $107.57 | $107.92 | $105.05 | $105.09 | $87.59 | 42,350 |
| 2018-03-21 | $107.58 | $109.28 | $107.22 | $108.12 | $90.12 | 20,187 |
| 2018-03-20 | $108.74 | $109.05 | $107.33 | $108.34 | $90.30 | 37,187 |
| 2018-03-19 | $109.50 | $110.75 | $107.15 | $109.23 | $91.04 | 23,885 |
| 2018-03-16 | $106.36 | $110.80 | $106.36 | $110.80 | $92.35 | 119,075 |
| 2018-03-15 | $106.37 | $106.99 | $105.35 | $106.49 | $88.76 | 26,901 |
| 2018-03-14 | $107.00 | $107.00 | $105.29 | $106.08 | $88.42 | 28,774 |
| 2018-03-13 | $105.70 | $107.63 | $105.47 | $106.58 | $88.84 | 21,527 |
| 2018-03-12 | $107.00 | $107.37 | $106.01 | $106.97 | $89.16 | 22,967 |
| 2018-03-09 | $105.81 | $107.58 | $104.52 | $107.00 | $89.19 | 39,311 |
| 2018-03-08 | $106.08 | $106.83 | $103.87 | $105.27 | $87.74 | 20,446 |
| 2018-03-07 | $104.69 | $106.39 | $104.40 | $105.84 | $88.22 | 29,607 |
| 2018-03-06 | $105.29 | $105.29 | $103.21 | $104.71 | $87.28 | 19,387 |
| 2018-03-05 | $102.43 | $105.26 | $101.39 | $105.03 | $87.54 | 18,908 |
| 2018-03-02 | $101.08 | $103.32 | $101.01 | $103.24 | $86.05 | 17,485 |
| 2018-03-01 | $100.51 | $103.55 | $100.51 | $101.56 | $84.65 | 16,581 |
| 2018-02-28 | $103.67 | $103.86 | $101.01 | $101.02 | $84.20 | 44,718 |
| 2018-02-27 | $104.59 | $106.00 | $103.39 | $103.41 | $86.19 | 11,801 |
| 2018-02-26 | $103.90 | $105.00 | $103.14 | $104.83 | $87.38 | 12,431 |
| 2018-02-23 | $102.60 | $103.66 | $102.02 | $103.66 | $86.40 | 11,671 |
| 2018-02-22 | $104.55 | $104.80 | $102.00 | $102.27 | $85.24 | 18,775 |
| 2018-02-21 | $102.99 | $105.00 | $102.99 | $104.63 | $87.21 | 20,936 |
| 2018-02-20 | $103.83 | $104.75 | $102.10 | $102.70 | $85.60 | 18,783 |
| 2018-02-16 | $102.80 | $105.00 | $102.80 | $104.45 | $87.06 | 11,435 |
| 2018-02-15 | $103.87 | $105.00 | $102.00 | $103.77 | $86.49 | 15,072 |
| 2018-02-14 | $102.00 | $104.75 | $102.00 | $104.13 | $86.01 | 18,900 |
| 2018-02-13 | $102.00 | $103.30 | $101.50 | $102.05 | $84.30 | 14,850 |
| 2018-02-12 | $101.23 | $102.78 | $101.01 | $102.00 | $84.25 | 34,145 |
| 2018-02-09 | $100.17 | $102.17 | $97.70 | $100.83 | $83.29 | 34,884 |
| 2018-02-08 | $101.51 | $104.84 | $99.03 | $99.03 | $81.80 | 26,587 |
| 2018-02-07 | $101.03 | $102.70 | $100.41 | $101.17 | $83.57 | 34,480 |
| 2018-02-06 | $100.00 | $102.58 | $100.00 | $100.98 | $83.41 | 49,340 |
| 2018-02-05 | $104.00 | $105.57 | $100.58 | $101.04 | $83.46 | 55,419 |
| 2018-02-02 | $105.30 | $106.54 | $104.15 | $104.37 | $86.21 | 25,308 |
| 2018-02-01 | $104.68 | $106.44 | $104.68 | $106.00 | $87.56 | 43,042 |
| 2018-01-31 | $105.84 | $106.97 | $104.77 | $105.02 | $86.75 | 28,587 |
| 2018-01-30 | $104.31 | $105.97 | $104.31 | $105.73 | $87.34 | 20,392 |
| 2018-01-29 | $104.03 | $105.75 | $104.03 | $105.47 | $87.12 | 22,703 |
| 2018-01-26 | $105.28 | $105.80 | $103.55 | $103.87 | $85.80 | 28,929 |
| 2018-01-25 | $105.05 | $105.48 | $104.69 | $105.21 | $86.91 | 26,639 |
| 2018-01-24 | $106.34 | $106.61 | $104.52 | $104.62 | $86.42 | 35,486 |
| 2018-01-23 | $116.75 | $116.75 | $105.05 | $105.50 | $87.15 | 119,515 |
| 2018-01-22 | $107.76 | $107.99 | $106.81 | $107.18 | $88.53 | 16,832 |
| 2018-01-19 | $105.88 | $108.00 | $105.29 | $108.00 | $89.21 | 16,023 |
| 2018-01-18 | $108.07 | $109.39 | $106.60 | $106.71 | $88.15 | 25,759 |
| 2018-01-17 | $108.68 | $108.95 | $106.86 | $108.29 | $89.45 | 14,108 |
| 2018-01-16 | $108.62 | $109.79 | $107.57 | $108.08 | $89.28 | 38,327 |
| 2018-01-12 | $106.95 | $108.50 | $106.84 | $107.92 | $89.14 | 10,682 |
| 2018-01-11 | $105.30 | $107.80 | $104.11 | $106.95 | $88.34 | 19,165 |
| 2018-01-10 | $103.57 | $106.69 | $103.50 | $105.02 | $86.75 | 25,183 |
| 2018-01-09 | $104.00 | $105.00 | $103.80 | $103.80 | $85.74 | 19,242 |
| 2018-01-08 | $104.04 | $104.04 | $103.05 | $103.62 | $85.59 | 15,369 |
| 2018-01-05 | $103.32 | $103.79 | $102.61 | $103.79 | $85.73 | 13,301 |
| 2018-01-04 | $103.55 | $104.98 | $102.90 | $102.90 | $85.00 | 12,053 |
| 2018-01-03 | $103.29 | $104.06 | $102.30 | $103.11 | $85.17 | 13,678 |
| 2018-01-02 | $104.50 | $105.49 | $102.43 | $103.67 | $85.63 | 27,654 |
| 2017-12-29 | $106.83 | $106.83 | $104.00 | $104.00 | $85.91 | 29,534 |
| 2017-12-28 | $105.90 | $106.56 | $105.42 | $105.82 | $87.41 | 32,218 |
| 2017-12-27 | $105.54 | $106.64 | $104.17 | $105.31 | $86.99 | 22,145 |
| 2017-12-26 | $105.85 | $106.75 | $105.54 | $105.69 | $87.30 | 25,296 |
| 2017-12-22 | $106.43 | $106.73 | $105.56 | $105.97 | $87.53 | 12,504 |
| 2017-12-21 | $106.20 | $107.74 | $105.49 | $106.51 | $87.98 | 19,153 |
| 2017-12-20 | $107.02 | $107.40 | $105.65 | $106.03 | $87.58 | 23,984 |
| 2017-12-19 | $108.63 | $109.38 | $106.01 | $106.19 | $87.72 | 41,979 |
| 2017-12-18 | $108.94 | $109.70 | $107.72 | $108.10 | $89.29 | 24,544 |
| 2017-12-15 | $104.40 | $110.44 | $104.40 | $107.77 | $89.02 | 79,448 |
| 2017-12-14 | $106.15 | $106.55 | $104.07 | $104.89 | $86.64 | 41,339 |
| 2017-12-13 | $107.02 | $107.88 | $105.35 | $105.93 | $87.50 | 29,358 |
| 2017-12-12 | $105.70 | $107.73 | $105.29 | $107.06 | $88.43 | 12,489 |
| 2017-12-11 | $108.36 | $108.48 | $104.78 | $105.07 | $86.79 | 28,236 |
| 2017-12-08 | $109.56 | $109.96 | $107.85 | $107.85 | $89.09 | 13,474 |
| 2017-12-07 | $108.60 | $109.90 | $107.86 | $108.52 | $89.64 | 20,071 |
| 2017-12-06 | $110.10 | $110.17 | $108.75 | $108.84 | $89.90 | 22,482 |
| 2017-12-05 | $112.76 | $112.76 | $109.74 | $110.01 | $90.87 | 28,802 |
| 2017-12-04 | $113.95 | $113.95 | $110.64 | $112.80 | $93.18 | 16,719 |
| 2017-12-01 | $112.27 | $112.34 | $109.61 | $111.99 | $92.51 | 19,269 |
| 2017-11-30 | $114.16 | $114.33 | $111.41 | $112.36 | $92.81 | 23,767 |
| 2017-11-29 | $112.00 | $113.87 | $106.48 | $113.85 | $94.04 | 46,262 |
| 2017-11-28 | $107.44 | $111.90 | $107.10 | $111.89 | $92.42 | 25,904 |
| 2017-11-27 | $107.68 | $108.00 | $106.63 | $107.56 | $88.85 | 12,428 |
| 2017-11-24 | $107.94 | $107.94 | $106.00 | $107.91 | $89.14 | 6,488 |
| 2017-11-22 | $108.77 | $108.99 | $107.76 | $107.76 | $89.01 | 18,982 |
| 2017-11-21 | $107.80 | $109.69 | $107.80 | $108.96 | $90.00 | 33,884 |
| 2017-11-20 | $105.83 | $107.70 | $105.82 | $107.70 | $88.96 | 11,512 |
| 2017-11-17 | $104.89 | $106.51 | $104.86 | $105.93 | $87.50 | 10,831 |
| 2017-11-16 | $105.22 | $107.41 | $104.38 | $106.05 | $87.60 | 15,384 |
| 2017-11-15 | $105.35 | $107.67 | $103.96 | $105.75 | $86.58 | 32,612 |
| 2017-11-14 | $105.20 | $106.37 | $104.00 | $106.32 | $87.05 | 17,443 |
| 2017-11-13 | $103.70 | $106.78 | $103.70 | $105.61 | $86.47 | 26,267 |
| 2017-11-10 | $104.72 | $106.00 | $103.83 | $104.00 | $85.15 | 6,250 |
| 2017-11-09 | $105.18 | $106.53 | $104.00 | $104.58 | $85.63 | 5,963 |
| 2017-11-08 | $105.98 | $107.52 | $105.40 | $105.53 | $86.40 | 15,385 |
| 2017-11-07 | $110.12 | $110.19 | $106.53 | $106.65 | $87.32 | 28,222 |
| 2017-11-06 | $109.55 | $110.88 | $109.21 | $110.67 | $90.61 | 5,640 |
| 2017-11-03 | $111.12 | $111.12 | $109.50 | $110.10 | $90.15 | 18,707 |
| 2017-11-02 | $109.05 | $111.45 | $108.75 | $111.42 | $91.23 | 8,777 |
| 2017-11-01 | $110.50 | $110.71 | $108.77 | $108.78 | $89.07 | 8,907 |
| 2017-10-31 | $109.22 | $111.02 | $108.32 | $109.79 | $89.89 | 17,205 |
| 2017-10-30 | $111.18 | $111.18 | $108.51 | $108.76 | $89.05 | 16,499 |
| 2017-10-27 | $111.63 | $111.93 | $109.22 | $111.92 | $91.64 | 18,469 |
| 2017-10-26 | $111.16 | $111.51 | $109.22 | $111.51 | $91.30 | 17,953 |
| 2017-10-25 | $110.10 | $111.48 | $109.64 | $110.90 | $90.80 | 18,871 |
| 2017-10-24 | $111.50 | $111.50 | $108.25 | $110.32 | $90.33 | 27,002 |
| 2017-10-23 | $111.66 | $111.66 | $110.50 | $110.52 | $90.49 | 20,082 |
| 2017-10-20 | $111.25 | $111.58 | $110.35 | $111.25 | $91.09 | 20,115 |
| 2017-10-19 | $109.36 | $111.89 | $108.62 | $110.77 | $90.70 | 43,427 |
| 2017-10-18 | $109.87 | $110.36 | $108.36 | $109.84 | $89.93 | 18,122 |
| 2017-10-17 | $110.25 | $110.25 | $108.57 | $108.64 | $88.95 | 17,934 |
| 2017-10-16 | $108.35 | $110.85 | $108.35 | $110.28 | $90.29 | 13,630 |
| 2017-10-13 | $109.39 | $110.14 | $108.15 | $109.20 | $89.41 | 21,890 |
| 2017-10-12 | $109.25 | $109.49 | $107.78 | $109.14 | $89.36 | 23,757 |
| 2017-10-11 | $109.80 | $110.50 | $108.90 | $109.73 | $89.84 | 27,968 |
| 2017-10-10 | $109.50 | $110.28 | $108.88 | $110.28 | $90.29 | 39,238 |
| 2017-10-09 | $108.90 | $109.65 | $108.15 | $109.00 | $89.25 | 14,628 |
| 2017-10-06 | $108.76 | $109.50 | $108.01 | $108.50 | $88.84 | 16,966 |
| 2017-10-05 | $107.90 | $109.49 | $107.66 | $109.17 | $89.38 | 14,275 |
| 2017-10-04 | $109.25 | $109.50 | $106.88 | $107.39 | $87.93 | 23,519 |
| 2017-10-03 | $109.50 | $109.90 | $107.42 | $109.89 | $89.97 | 30,441 |
| 2017-10-02 | $107.18 | $109.23 | $107.18 | $109.12 | $89.34 | 41,875 |
| 2017-09-29 | $108.13 | $109.48 | $107.38 | $107.99 | $88.42 | 40,018 |
| 2017-09-28 | $107.19 | $109.32 | $107.10 | $108.31 | $88.68 | 29,874 |
| 2017-09-27 | $105.00 | $109.30 | $103.08 | $108.47 | $88.81 | 71,073 |
| 2017-09-26 | $104.00 | $104.92 | $102.41 | $104.54 | $85.59 | 21,685 |
| 2017-09-25 | $103.50 | $103.90 | $102.36 | $103.53 | $84.77 | 18,616 |
| 2017-09-22 | $102.81 | $104.25 | $102.42 | $103.44 | $84.69 | 30,346 |
| 2017-09-21 | $102.65 | $102.74 | $100.43 | $102.73 | $84.11 | 18,792 |
| 2017-09-20 | $101.15 | $103.70 | $100.54 | $102.74 | $84.12 | 37,280 |
| 2017-09-19 | $101.80 | $101.80 | $100.53 | $101.47 | $83.08 | 27,493 |
| 2017-09-18 | $101.25 | $101.88 | $100.04 | $101.50 | $83.11 | 35,800 |
| 2017-09-15 | $101.50 | $101.65 | $100.06 | $101.25 | $82.90 | 73,819 |
| 2017-09-14 | $101.00 | $101.00 | $99.31 | $100.42 | $82.22 | 20,645 |
| 2017-09-13 | $99.57 | $101.37 | $98.81 | $100.94 | $82.65 | 34,492 |
| 2017-09-12 | $98.04 | $100.31 | $98.04 | $100.05 | $81.92 | 36,336 |
| 2017-09-11 | $97.29 | $98.72 | $96.19 | $97.73 | $80.02 | 39,869 |
| 2017-09-08 | $94.15 | $97.35 | $94.00 | $96.23 | $78.79 | 46,893 |
| 2017-09-07 | $95.29 | $95.67 | $93.46 | $94.68 | $77.52 | 47,790 |
| 2017-09-06 | $96.00 | $96.00 | $94.94 | $95.47 | $78.17 | 41,334 |
| 2017-09-05 | $96.12 | $96.17 | $94.32 | $94.65 | $77.50 | 47,610 |
| 2017-09-01 | $96.55 | $96.99 | $96.37 | $96.95 | $79.38 | 12,722 |
| 2017-08-31 | $96.50 | $97.43 | $95.92 | $96.59 | $79.08 | 29,988 |
| 2017-08-30 | $96.04 | $97.08 | $95.30 | $96.09 | $78.68 | 18,736 |
| 2017-08-29 | $95.00 | $96.15 | $95.00 | $95.54 | $78.23 | 13,822 |
| 2017-08-28 | $96.99 | $96.99 | $95.00 | $95.97 | $78.58 | 17,284 |
| 2017-08-25 | $95.80 | $97.40 | $95.80 | $96.85 | $79.30 | 10,526 |
| 2017-08-24 | $96.76 | $96.76 | $95.00 | $96.09 | $78.68 | 22,257 |
| 2017-08-23 | $94.91 | $97.18 | $94.22 | $95.92 | $78.54 | 47,050 |
| 2017-08-22 | $96.02 | $96.23 | $95.31 | $96.10 | $78.68 | 27,450 |
| 2017-08-21 | $95.46 | $95.90 | $94.25 | $95.27 | $78.00 | 26,283 |
| 2017-08-18 | $92.42 | $96.66 | $92.42 | $94.68 | $77.52 | 50,034 |
| 2017-08-17 | $97.00 | $97.53 | $93.76 | $93.77 | $76.78 | 39,985 |
| 2017-08-16 | $97.87 | $98.04 | $96.49 | $97.14 | $79.54 | 26,399 |
| 2017-08-15 | $100.34 | $100.34 | $98.23 | $98.68 | $80.02 | 27,638 |
| 2017-08-14 | $96.60 | $100.98 | $96.39 | $100.07 | $81.15 | 47,878 |
| 2017-08-11 | $97.00 | $97.50 | $95.30 | $95.99 | $77.84 | 44,858 |
| 2017-08-10 | $97.10 | $97.58 | $96.01 | $96.85 | $78.54 | 49,543 |
| 2017-08-09 | $98.02 | $99.50 | $97.07 | $97.56 | $79.11 | 29,174 |
| 2017-08-08 | $100.98 | $100.98 | $98.41 | $98.50 | $79.88 | 18,656 |
| 2017-08-07 | $98.95 | $99.05 | $98.14 | $98.57 | $79.93 | 33,085 |
| 2017-08-04 | $98.13 | $99.39 | $98.07 | $99.07 | $80.34 | 19,977 |
| 2017-08-03 | $98.00 | $98.79 | $97.45 | $97.59 | $79.14 | 37,328 |
| 2017-08-02 | $98.95 | $99.61 | $98.45 | $98.58 | $79.94 | 28,051 |
| 2017-08-01 | $99.16 | $99.85 | $98.20 | $99.55 | $80.73 | 32,314 |
| 2017-07-31 | $98.57 | $99.46 | $98.06 | $98.77 | $80.09 | 30,539 |
| 2017-07-28 | $98.00 | $98.69 | $96.23 | $98.01 | $79.48 | 38,292 |
| 2017-07-27 | $99.15 | $99.64 | $98.00 | $98.51 | $79.88 | 43,906 |
| 2017-07-26 | $100.00 | $102.37 | $98.50 | $98.50 | $79.88 | 52,748 |
| 2017-07-25 | $102.10 | $103.00 | $98.85 | $100.19 | $81.25 | 57,364 |
| 2017-07-24 | $103.28 | $103.59 | $102.20 | $102.20 | $82.88 | 21,330 |
| 2017-07-21 | $104.67 | $104.67 | $101.92 | $102.57 | $83.18 | 34,866 |
| 2017-07-20 | $103.47 | $103.47 | $102.15 | $102.63 | $83.22 | 14,662 |
| 2017-07-19 | $102.35 | $103.02 | $102.17 | $102.88 | $83.43 | 32,644 |
| 2017-07-18 | $102.11 | $102.64 | $101.55 | $102.18 | $82.86 | 23,332 |
| 2017-07-17 | $103.61 | $104.77 | $102.51 | $102.86 | $83.41 | 38,311 |
| 2017-07-14 | $103.35 | $103.77 | $102.83 | $103.63 | $84.04 | 27,643 |
| 2017-07-13 | $104.17 | $104.17 | $103.27 | $103.90 | $84.25 | 12,550 |
| 2017-07-12 | $104.15 | $105.20 | $103.30 | $104.16 | $84.47 | 19,231 |
| 2017-07-11 | $103.39 | $104.19 | $102.77 | $103.80 | $84.17 | 28,719 |
| 2017-07-10 | $104.42 | $104.69 | $103.34 | $103.61 | $84.02 | 26,312 |
| 2017-07-07 | $104.33 | $105.69 | $103.60 | $104.71 | $84.91 | 38,789 |
| 2017-07-06 | $104.27 | $105.04 | $103.51 | $104.13 | $84.44 | 32,797 |
| 2017-07-05 | $104.72 | $106.00 | $104.40 | $104.93 | $85.09 | 36,314 |
| 2017-07-03 | $104.62 | $106.16 | $104.11 | $104.71 | $84.91 | 54,308 |
| 2017-06-30 | $105.08 | $105.25 | $103.01 | $103.72 | $84.11 | 21,939 |
| 2017-06-29 | $105.12 | $105.83 | $103.96 | $104.73 | $84.93 | 32,298 |
| 2017-06-28 | $103.88 | $105.05 | $103.12 | $103.88 | $84.24 | 27,394 |
| 2017-06-27 | $103.00 | $104.00 | $102.57 | $103.20 | $83.69 | 23,514 |
| 2017-06-26 | $104.65 | $107.50 | $102.06 | $103.08 | $83.59 | 80,278 |
| 2017-06-23 | $104.05 | $105.87 | $103.55 | $103.90 | $84.25 | 12,794 |
| 2017-06-22 | $103.96 | $105.99 | $103.96 | $104.25 | $84.54 | 10,292 |
| 2017-06-21 | $105.22 | $107.00 | $103.61 | $103.85 | $84.21 | 24,278 |
| 2017-06-20 | $107.16 | $107.16 | $105.33 | $105.48 | $85.54 | 28,106 |
| 2017-06-19 | $107.82 | $109.02 | $107.22 | $107.30 | $87.01 | 22,643 |
| 2017-06-16 | $107.02 | $109.34 | $107.02 | $107.47 | $87.15 | 86,260 |
| 2017-06-15 | $108.59 | $110.28 | $106.43 | $109.95 | $89.16 | 19,046 |
| 2017-06-14 | $110.11 | $110.35 | $106.30 | $110.29 | $89.44 | 28,051 |
| 2017-06-13 | $110.48 | $111.04 | $108.05 | $111.00 | $90.01 | 38,749 |
| 2017-06-12 | $111.07 | $111.40 | $107.46 | $110.38 | $89.51 | 37,129 |
| 2017-06-09 | $107.50 | $111.55 | $105.02 | $111.25 | $90.22 | 45,122 |
| 2017-06-08 | $102.04 | $107.00 | $102.04 | $106.40 | $86.28 | 20,738 |
| 2017-06-07 | $103.20 | $103.54 | $102.11 | $103.38 | $83.83 | 13,277 |
| 2017-06-06 | $102.96 | $104.39 | $102.08 | $102.68 | $83.27 | 25,719 |
| 2017-06-05 | $103.33 | $104.18 | $101.30 | $103.03 | $83.55 | 20,280 |
| 2017-06-02 | $103.13 | $106.36 | $100.91 | $103.74 | $84.13 | 31,791 |
| 2017-06-01 | $101.38 | $103.69 | $100.97 | $103.57 | $83.99 | 19,574 |
| 2017-05-31 | $101.07 | $101.68 | $99.30 | $101.07 | $81.96 | 33,173 |
| 2017-05-30 | $101.62 | $101.88 | $99.99 | $100.64 | $81.61 | 17,853 |
| 2017-05-26 | $101.70 | $102.99 | $101.25 | $101.77 | $82.53 | 12,439 |
| 2017-05-25 | $104.00 | $104.00 | $101.25 | $101.77 | $82.53 | 11,210 |
| 2017-05-24 | $103.82 | $103.83 | $101.35 | $102.44 | $83.07 | 40,940 |
| 2017-05-23 | $101.45 | $104.31 | $100.99 | $103.84 | $84.21 | 33,927 |
| 2017-05-22 | $100.46 | $101.12 | $99.75 | $100.86 | $81.79 | 17,424 |
| 2017-05-19 | $102.00 | $102.00 | $99.75 | $99.80 | $80.93 | 33,706 |
| 2017-05-18 | $100.60 | $102.23 | $100.00 | $100.19 | $81.25 | 32,704 |
| 2017-05-17 | $102.59 | $105.29 | $98.96 | $100.11 | $81.18 | 40,001 |
| 2017-05-16 | $106.42 | $106.95 | $104.48 | $105.31 | $84.60 | 17,757 |
| 2017-05-15 | $103.98 | $105.94 | $103.98 | $104.77 | $84.17 | 13,154 |
| 2017-05-12 | $104.01 | $104.58 | $102.87 | $103.55 | $83.19 | 21,735 |
| 2017-05-11 | $105.55 | $106.21 | $104.48 | $104.55 | $83.99 | 18,923 |
| 2017-05-10 | $106.87 | $107.18 | $105.57 | $106.23 | $85.34 | 22,652 |
| 2017-05-09 | $108.45 | $108.45 | $106.03 | $106.79 | $85.79 | 24,864 |
| 2017-05-08 | $108.06 | $108.36 | $107.00 | $107.80 | $86.60 | 14,578 |
| 2017-05-05 | $108.89 | $108.89 | $106.90 | $107.79 | $86.60 | 16,773 |
| 2017-05-04 | $108.46 | $110.25 | $106.45 | $108.04 | $86.80 | 13,786 |
| 2017-05-03 | $105.71 | $107.96 | $105.70 | $107.60 | $86.44 | 26,581 |
| 2017-05-02 | $106.80 | $106.83 | $105.60 | $106.72 | $85.74 | 15,601 |
| 2017-05-01 | $106.00 | $106.89 | $105.52 | $106.80 | $85.80 | 14,552 |
| 2017-04-28 | $108.13 | $108.39 | $104.98 | $105.43 | $84.70 | 21,415 |
| 2017-04-27 | $110.00 | $110.00 | $107.66 | $108.03 | $86.79 | 20,127 |
| 2017-04-26 | $107.78 | $111.47 | $107.41 | $109.82 | $88.23 | 48,134 |
| 2017-04-25 | $107.78 | $108.84 | $107.22 | $108.32 | $87.02 | 20,557 |
| 2017-04-24 | $107.00 | $109.00 | $105.20 | $107.28 | $86.19 | 42,253 |
| 2017-04-21 | $105.20 | $106.83 | $103.01 | $105.99 | $85.15 | 34,630 |
| 2017-04-20 | $103.90 | $105.72 | $103.46 | $105.70 | $84.92 | 27,071 |
| 2017-04-19 | $101.81 | $103.61 | $101.67 | $102.81 | $82.60 | 19,980 |
| 2017-04-18 | $100.53 | $102.60 | $100.36 | $100.76 | $80.95 | 12,277 |
| 2017-04-17 | $99.04 | $101.74 | $98.65 | $101.73 | $81.73 | 17,779 |
| 2017-04-13 | $101.17 | $102.19 | $97.85 | $98.40 | $79.05 | 32,864 |
| 2017-04-12 | $102.75 | $102.78 | $100.65 | $101.07 | $81.20 | 18,136 |
| 2017-04-11 | $100.64 | $103.40 | $100.64 | $103.26 | $82.96 | 13,503 |
| 2017-04-10 | $102.88 | $102.98 | $100.25 | $101.05 | $81.18 | 16,949 |
| 2017-04-07 | $100.70 | $103.18 | $100.70 | $102.75 | $82.55 | 62,284 |
| 2017-04-06 | $101.40 | $102.31 | $100.23 | $101.93 | $81.89 | 23,883 |
| 2017-04-05 | $104.71 | $105.00 | $101.05 | $101.14 | $81.25 | 48,409 |
| 2017-04-04 | $102.96 | $104.58 | $102.50 | $104.17 | $83.69 | 85,256 |
| 2017-04-03 | $105.16 | $105.25 | $102.51 | $103.81 | $83.40 | 31,308 |
| 2017-03-31 | $106.33 | $106.70 | $105.06 | $105.20 | $84.52 | 45,232 |
| 2017-03-30 | $103.94 | $106.90 | $103.90 | $106.66 | $85.69 | 52,639 |
| 2017-03-29 | $104.58 | $105.17 | $103.20 | $103.93 | $83.50 | 52,382 |
| 2017-03-28 | $104.77 | $105.88 | $103.55 | $104.88 | $84.26 | 42,062 |
| 2017-03-27 | $102.20 | $104.87 | $102.20 | $104.71 | $84.12 | 28,396 |
| 2017-03-24 | $104.68 | $105.46 | $103.63 | $104.05 | $83.59 | 24,442 |
| 2017-03-23 | $105.00 | $106.15 | $104.25 | $104.50 | $83.95 | 17,000 |
| 2017-03-22 | $103.70 | $105.21 | $103.20 | $104.21 | $83.72 | 65,170 |
| 2017-03-21 | $108.20 | $108.20 | $103.36 | $104.20 | $83.71 | 69,351 |
| 2017-03-20 | $109.50 | $109.50 | $107.04 | $107.30 | $86.20 | 24,413 |
| 2017-03-17 | $108.52 | $109.99 | $107.10 | $109.63 | $88.07 | 58,714 |
| 2017-03-16 | $108.87 | $109.30 | $108.25 | $108.94 | $87.52 | 20,050 |
| 2017-03-15 | $108.42 | $109.37 | $107.53 | $108.49 | $87.16 | 27,324 |
| 2017-03-14 | $107.20 | $108.55 | $106.81 | $107.83 | $86.63 | 23,515 |
| 2017-03-13 | $107.02 | $108.50 | $106.65 | $107.48 | $86.35 | 24,426 |
| 2017-03-10 | $108.23 | $108.43 | $106.01 | $107.12 | $86.06 | 53,279 |
| 2017-03-09 | $106.40 | $108.85 | $105.51 | $106.78 | $85.78 | 37,453 |
| 2017-03-08 | $109.16 | $109.16 | $106.11 | $106.33 | $85.42 | 27,409 |
| 2017-03-07 | $107.53 | $108.79 | $107.53 | $107.75 | $86.56 | 17,309 |
| 2017-03-06 | $108.15 | $108.75 | $105.38 | $108.09 | $86.84 | 27,389 |
| 2017-03-03 | $107.70 | $108.89 | $107.60 | $108.59 | $87.24 | 34,329 |
| 2017-03-02 | $109.87 | $109.87 | $107.27 | $107.29 | $86.19 | 24,115 |
| 2017-03-01 | $109.87 | $110.00 | $109.10 | $109.86 | $88.26 | 33,776 |
| 2017-02-28 | $107.89 | $108.00 | $107.05 | $107.45 | $86.32 | 85,387 |
| 2017-02-27 | $107.22 | $108.25 | $106.94 | $108.25 | $86.97 | 29,981 |
| 2017-02-24 | $107.40 | $108.13 | $106.90 | $107.23 | $86.15 | 39,637 |
| 2017-02-23 | $109.13 | $109.41 | $106.87 | $109.02 | $87.58 | 72,738 |
| 2017-02-22 | $108.00 | $108.75 | $107.70 | $108.31 | $87.01 | 27,552 |
| 2017-02-21 | $107.28 | $108.06 | $106.53 | $108.06 | $86.81 | 23,567 |
| 2017-02-17 | $107.99 | $107.99 | $106.00 | $107.34 | $86.23 | 27,892 |
| 2017-02-16 | $106.16 | $107.58 | $105.56 | $107.36 | $86.25 | 22,306 |
| 2017-02-15 | $106.00 | $108.22 | $105.65 | $106.93 | $85.91 | 19,156 |
| 2017-02-14 | $104.60 | $106.80 | $104.55 | $106.25 | $84.62 | 46,579 |
| 2017-02-13 | $105.02 | $105.99 | $104.38 | $105.23 | $83.80 | 40,548 |
| 2017-02-10 | $105.38 | $105.38 | $103.39 | $104.67 | $83.36 | 64,916 |
| 2017-02-09 | $104.20 | $105.58 | $104.05 | $104.94 | $83.57 | 53,944 |
| 2017-02-08 | $107.00 | $107.01 | $103.41 | $103.98 | $82.81 | 73,714 |
| 2017-02-07 | $108.70 | $109.06 | $106.98 | $107.25 | $85.41 | 36,787 |
| 2017-02-06 | $108.91 | $111.85 | $108.12 | $108.19 | $86.16 | 33,571 |
| 2017-02-03 | $110.04 | $110.87 | $109.16 | $109.89 | $87.51 | 38,383 |
| 2017-02-02 | $109.38 | $110.28 | $108.00 | $108.48 | $86.39 | 30,729 |
| 2017-02-01 | $111.78 | $111.79 | $109.11 | $109.50 | $87.20 | 31,398 |
| 2017-01-31 | $109.30 | $110.86 | $109.00 | $110.79 | $88.23 | 33,971 |
| 2017-01-30 | $112.51 | $114.10 | $109.50 | $109.73 | $87.39 | 38,010 |
| 2017-01-27 | $113.63 | $114.56 | $112.74 | $113.20 | $90.15 | 18,696 |
| 2017-01-26 | $114.79 | $114.87 | $113.51 | $113.71 | $90.56 | 18,027 |
| 2017-01-25 | $113.40 | $114.67 | $112.50 | $114.22 | $90.96 | 55,803 |
| 2017-01-24 | $110.49 | $114.80 | $110.49 | $112.73 | $89.78 | 67,076 |
| 2017-01-23 | $112.49 | $112.49 | $110.76 | $111.25 | $88.60 | 25,990 |
| 2017-01-20 | $111.60 | $113.61 | $111.60 | $112.56 | $89.64 | 15,486 |
| 2017-01-19 | $113.49 | $113.49 | $110.71 | $111.37 | $88.69 | 14,403 |
| 2017-01-18 | $112.18 | $113.64 | $110.25 | $113.63 | $90.49 | 17,234 |
| 2017-01-17 | $114.13 | $114.99 | $111.20 | $111.71 | $88.96 | 39,554 |
| 2017-01-13 | $115.40 | $117.60 | $115.40 | $116.03 | $92.40 | 31,547 |
| 2017-01-12 | $116.88 | $116.88 | $114.43 | $114.98 | $91.57 | 21,552 |
| 2017-01-11 | $117.93 | $118.33 | $115.80 | $117.76 | $93.78 | 22,138 |
| 2017-01-10 | $115.70 | $118.25 | $114.47 | $117.80 | $93.81 | 41,421 |
| 2017-01-09 | $117.88 | $117.88 | $115.98 | $116.07 | $92.44 | 47,914 |
| 2017-01-06 | $119.10 | $119.10 | $117.79 | $118.40 | $94.29 | 19,725 |
| 2017-01-05 | $119.68 | $120.55 | $117.30 | $118.28 | $94.20 | 22,553 |
| 2017-01-04 | $117.29 | $120.58 | $117.29 | $119.78 | $95.39 | 33,995 |
| 2017-01-03 | $120.00 | $120.66 | $116.83 | $118.82 | $94.63 | 48,945 |
| 2016-12-30 | $120.64 | $120.64 | $118.72 | $119.66 | $95.29 | 27,133 |
| 2016-12-29 | $122.88 | $122.88 | $119.11 | $119.84 | $95.44 | 43,527 |
| 2016-12-28 | $121.22 | $121.38 | $119.75 | $121.24 | $96.55 | 34,292 |
| 2016-12-27 | $119.05 | $121.37 | $119.05 | $121.22 | $96.54 | 22,287 |
| 2016-12-23 | $119.21 | $120.64 | $118.24 | $119.53 | $95.19 | 23,932 |
| 2016-12-22 | $119.43 | $119.75 | $118.31 | $118.59 | $94.44 | 24,853 |
| 2016-12-21 | $119.49 | $120.46 | $118.08 | $119.61 | $95.25 | 32,466 |
| 2016-12-20 | $118.15 | $119.49 | $116.68 | $119.16 | $94.90 | 42,572 |
| 2016-12-19 | $118.03 | $118.03 | $115.53 | $117.45 | $93.53 | 41,091 |
| 2016-12-16 | $115.65 | $119.57 | $113.16 | $117.72 | $93.75 | 160,097 |
| 2016-12-15 | $116.97 | $119.37 | $116.00 | $119.22 | $94.94 | 47,913 |
| 2016-12-14 | $117.48 | $117.48 | $115.60 | $116.95 | $93.14 | 36,560 |
| 2016-12-13 | $117.00 | $117.91 | $115.25 | $117.91 | $93.90 | 29,939 |
| 2016-12-12 | $119.41 | $119.70 | $116.39 | $117.08 | $93.24 | 38,998 |
| 2016-12-09 | $118.17 | $120.00 | $116.51 | $119.99 | $95.56 | 66,095 |
| 2016-12-08 | $115.97 | $118.50 | $114.50 | $118.11 | $94.06 | 61,467 |
| 2016-12-07 | $116.00 | $116.93 | $115.34 | $116.02 | $92.40 | 46,361 |
| 2016-12-06 | $114.40 | $116.87 | $113.91 | $116.40 | $92.70 | 34,453 |
| 2016-12-05 | $110.95 | $113.55 | $110.95 | $113.55 | $90.43 | 30,298 |
| 2016-12-02 | $111.19 | $111.96 | $109.58 | $110.97 | $88.37 | 49,159 |
| 2016-12-01 | $112.15 | $113.88 | $110.33 | $111.23 | $88.58 | 62,349 |
| 2016-11-30 | $113.71 | $113.97 | $111.54 | $111.60 | $88.88 | 30,735 |
| 2016-11-29 | $112.97 | $113.90 | $112.26 | $112.68 | $89.74 | 27,506 |
| 2016-11-28 | $113.79 | $114.36 | $112.08 | $112.38 | $89.50 | 25,394 |
| 2016-11-25 | $114.00 | $114.32 | $113.11 | $114.29 | $91.02 | 17,239 |
| 2016-11-23 | $114.90 | $115.15 | $113.49 | $114.06 | $90.83 | 72,598 |
| 2016-11-22 | $112.73 | $115.00 | $112.73 | $115.00 | $91.58 | 36,330 |
| 2016-11-21 | $114.50 | $114.50 | $111.14 | $113.28 | $90.21 | 38,770 |
| 2016-11-18 | $112.90 | $114.51 | $111.67 | $114.51 | $91.19 | 28,889 |
| 2016-11-17 | $112.75 | $113.50 | $111.22 | $113.01 | $90.00 | 57,720 |
| 2016-11-16 | $110.72 | $114.60 | $108.73 | $114.12 | $90.88 | 117,179 |
| 2016-11-15 | $110.00 | $112.82 | $104.50 | $112.13 | $88.57 | 53,339 |
| 2016-11-14 | $109.99 | $113.66 | $109.30 | $111.33 | $87.94 | 76,808 |
| 2016-11-11 | $104.41 | $110.14 | $103.78 | $110.14 | $87.00 | 117,698 |
| 2016-11-10 | $102.44 | $104.75 | $102.01 | $104.60 | $82.62 | 84,239 |
| 2016-11-09 | $97.50 | $101.74 | $96.76 | $101.74 | $80.36 | 69,347 |
| 2016-11-08 | $97.23 | $97.35 | $96.33 | $97.11 | $76.70 | 18,192 |
| 2016-11-07 | $96.48 | $98.23 | $95.90 | $97.34 | $76.89 | 29,441 |
| 2016-11-04 | $95.13 | $95.74 | $94.35 | $94.89 | $74.95 | 25,588 |
| 2016-11-03 | $95.10 | $95.48 | $94.81 | $95.40 | $75.35 | 15,655 |
| 2016-11-02 | $95.64 | $96.22 | $94.34 | $94.34 | $74.52 | 26,518 |
| 2016-11-01 | $97.13 | $97.53 | $95.74 | $96.05 | $75.87 | 19,677 |
| 2016-10-31 | $96.81 | $97.42 | $96.68 | $96.93 | $76.56 | 31,601 |
| 2016-10-28 | $97.63 | $97.63 | $96.09 | $96.36 | $76.11 | 23,845 |
| 2016-10-27 | $97.94 | $98.26 | $96.96 | $97.14 | $76.73 | 26,324 |
| 2016-10-26 | $96.61 | $98.00 | $96.40 | $97.20 | $76.78 | 39,148 |
| 2016-10-25 | $96.36 | $97.92 | $95.45 | $97.41 | $76.94 | 41,677 |
| 2016-10-24 | $95.85 | $96.27 | $95.25 | $96.17 | $75.96 | 14,324 |
| 2016-10-21 | $94.28 | $95.46 | $94.28 | $95.45 | $75.39 | 12,735 |
| 2016-10-20 | $96.10 | $96.10 | $94.95 | $95.44 | $75.39 | 10,718 |
| 2016-10-19 | $94.90 | $96.13 | $94.75 | $96.04 | $75.86 | 18,750 |
| 2016-10-18 | $95.08 | $95.20 | $94.10 | $95.01 | $75.05 | 16,995 |
| 2016-10-17 | $94.74 | $95.21 | $94.05 | $94.10 | $74.33 | 8,516 |
| 2016-10-14 | $94.86 | $95.98 | $94.49 | $94.86 | $74.93 | 18,924 |
| 2016-10-13 | $94.74 | $94.83 | $94.06 | $94.14 | $74.36 | 18,930 |
| 2016-10-12 | $95.58 | $96.63 | $95.34 | $96.01 | $75.84 | 9,929 |
| 2016-10-11 | $96.19 | $96.19 | $95.06 | $95.40 | $75.35 | 11,938 |
| 2016-10-10 | $95.68 | $96.74 | $95.50 | $96.44 | $76.18 | 16,531 |
| 2016-10-07 | $95.29 | $95.44 | $94.67 | $95.16 | $75.16 | 20,508 |
| 2016-10-06 | $95.44 | $95.68 | $94.35 | $95.62 | $75.53 | 12,284 |
| 2016-10-05 | $94.88 | $96.18 | $94.88 | $95.40 | $75.35 | 10,926 |
| 2016-10-04 | $94.33 | $95.21 | $94.05 | $94.58 | $74.71 | 11,435 |
| 2016-10-03 | $95.18 | $95.18 | $94.14 | $94.46 | $74.61 | 13,663 |
| 2016-09-30 | $94.07 | $96.05 | $93.81 | $96.00 | $75.83 | 28,413 |
| 2016-09-29 | $95.36 | $96.49 | $93.45 | $93.69 | $74.00 | 22,475 |
| 2016-09-28 | $95.30 | $95.87 | $94.44 | $95.56 | $75.48 | 28,021 |
| 2016-09-27 | $93.59 | $96.06 | $93.57 | $95.53 | $75.46 | 20,497 |
| 2016-09-26 | $95.34 | $95.34 | $93.60 | $93.60 | $73.93 | 15,790 |
| 2016-09-23 | $96.00 | $97.00 | $95.88 | $95.92 | $75.76 | 21,184 |
| 2016-09-22 | $95.99 | $97.19 | $95.65 | $97.10 | $76.70 | 26,334 |
| 2016-09-21 | $95.00 | $95.95 | $94.90 | $95.73 | $75.61 | 23,086 |
| 2016-09-20 | $95.35 | $95.70 | $94.07 | $94.64 | $74.75 | 20,524 |
| 2016-09-19 | $95.09 | $96.00 | $94.60 | $94.84 | $74.91 | 17,955 |
| 2016-09-16 | $95.53 | $95.53 | $94.43 | $94.74 | $74.83 | 51,649 |
| 2016-09-15 | $94.04 | $95.33 | $94.04 | $95.33 | $75.30 | 14,892 |
| 2016-09-14 | $94.93 | $95.04 | $93.87 | $93.87 | $74.15 | 15,149 |
| 2016-09-13 | $96.10 | $96.45 | $94.65 | $94.86 | $74.93 | 25,433 |
| 2016-09-12 | $95.12 | $97.00 | $94.54 | $97.00 | $76.62 | 25,076 |
| 2016-09-09 | $96.15 | $97.20 | $95.61 | $95.62 | $75.53 | 30,298 |
| 2016-09-08 | $96.47 | $96.97 | $96.09 | $96.55 | $76.26 | 18,914 |
| 2016-09-07 | $95.14 | $96.93 | $95.14 | $96.78 | $76.44 | 29,239 |
| 2016-09-06 | $96.55 | $96.67 | $94.86 | $95.52 | $75.45 | 23,437 |
| 2016-09-02 | $95.24 | $96.49 | $95.24 | $96.49 | $76.21 | 21,008 |
| 2016-09-01 | $95.75 | $96.25 | $94.25 | $95.00 | $75.04 | 16,735 |
| 2016-08-31 | $96.37 | $96.71 | $95.04 | $95.65 | $75.55 | 51,259 |
| 2016-08-30 | $95.78 | $96.75 | $95.52 | $96.74 | $76.41 | 14,747 |
| 2016-08-29 | $95.28 | $96.43 | $94.90 | $96.05 | $75.87 | 39,301 |
| 2016-08-26 | $96.00 | $96.45 | $94.82 | $95.70 | $75.59 | 26,448 |
| 2016-08-25 | $95.90 | $96.45 | $95.26 | $95.85 | $75.71 | 38,786 |
| 2016-08-24 | $94.08 | $96.38 | $94.08 | $96.38 | $76.13 | 251,586 |
| 2016-08-23 | $93.10 | $94.45 | $93.00 | $94.43 | $74.59 | 119,811 |
| 2016-08-22 | $91.14 | $91.74 | $90.85 | $91.74 | $72.46 | 8,838 |
| 2016-08-19 | $91.26 | $91.75 | $91.26 | $91.45 | $72.23 | 19,314 |
| 2016-08-18 | $90.67 | $91.47 | $90.67 | $91.46 | $72.24 | 9,711 |
| 2016-08-17 | $90.44 | $91.34 | $90.34 | $90.96 | $71.85 | 14,297 |
| 2016-08-16 | $91.47 | $91.95 | $90.76 | $91.37 | $71.43 | 29,953 |
| 2016-08-15 | $91.02 | $91.95 | $90.76 | $91.54 | $71.57 | 20,009 |
| 2016-08-12 | $90.23 | $90.86 | $90.10 | $90.79 | $70.98 | 9,313 |
| 2016-08-11 | $90.33 | $91.50 | $90.11 | $90.82 | $71.00 | 19,361 |
| 2016-08-10 | $91.70 | $91.70 | $90.00 | $90.10 | $70.44 | 29,974 |
| 2016-08-09 | $91.16 | $91.50 | $90.93 | $91.36 | $71.42 | 16,302 |
| 2016-08-08 | $91.81 | $92.64 | $90.76 | $91.10 | $71.22 | 10,751 |
| 2016-08-05 | $90.00 | $92.36 | $89.72 | $92.04 | $71.96 | 24,779 |
| 2016-08-04 | $89.60 | $89.73 | $89.00 | $89.53 | $69.99 | 11,897 |
| 2016-08-03 | $88.31 | $89.49 | $88.31 | $89.41 | $69.90 | 19,533 |
| 2016-08-02 | $89.05 | $89.31 | $87.90 | $87.95 | $68.76 | 34,328 |
| 2016-08-01 | $89.51 | $90.38 | $88.84 | $88.96 | $69.55 | 23,229 |
| 2016-07-29 | $89.00 | $90.69 | $88.63 | $89.52 | $69.99 | 35,503 |
| 2016-07-28 | $88.58 | $89.38 | $87.80 | $89.31 | $69.82 | 43,916 |
| 2016-07-27 | $89.20 | $90.29 | $87.60 | $87.69 | $68.56 | 329,224 |
| 2016-07-26 | $91.75 | $93.00 | $88.54 | $89.65 | $70.09 | 77,430 |
| 2016-07-25 | $95.89 | $95.89 | $94.93 | $95.15 | $74.39 | 10,397 |
| 2016-07-22 | $94.80 | $95.67 | $94.15 | $95.67 | $74.79 | 4,516 |
| 2016-07-21 | $95.35 | $95.45 | $94.37 | $94.38 | $73.79 | 10,471 |
| 2016-07-20 | $94.57 | $95.94 | $94.57 | $95.64 | $74.77 | 10,783 |
| 2016-07-19 | $94.82 | $95.90 | $94.28 | $95.26 | $74.47 | 12,093 |
| 2016-07-18 | $95.06 | $95.89 | $94.79 | $95.37 | $74.56 | 15,378 |
| 2016-07-15 | $96.13 | $96.19 | $95.00 | $96.14 | $75.16 | 19,457 |
| 2016-07-14 | $94.99 | $96.16 | $94.89 | $95.52 | $74.68 | 24,115 |
| 2016-07-13 | $95.11 | $95.11 | $93.17 | $94.56 | $73.93 | 23,440 |
| 2016-07-12 | $93.11 | $94.95 | $92.50 | $94.49 | $73.87 | 34,290 |
| 2016-07-11 | $91.58 | $92.86 | $91.30 | $92.60 | $72.39 | 21,730 |
| 2016-07-08 | $91.08 | $91.47 | $90.12 | $91.24 | $71.33 | 39,867 |
| 2016-07-07 | $89.64 | $90.31 | $89.14 | $89.69 | $70.12 | 11,981 |
| 2016-07-06 | $87.74 | $90.69 | $87.74 | $89.17 | $69.71 | 21,221 |
| 2016-07-05 | $88.64 | $88.67 | $87.55 | $88.51 | $69.20 | 21,472 |
| 2016-07-01 | $91.10 | $91.10 | $89.00 | $89.33 | $69.84 | 15,266 |
| 2016-06-30 | $89.57 | $91.78 | $89.38 | $91.78 | $71.75 | 26,937 |
| 2016-06-29 | $87.94 | $89.62 | $87.94 | $89.04 | $69.61 | 24,240 |
| 2016-06-28 | $87.39 | $88.47 | $86.31 | $87.01 | $68.02 | 28,759 |
| 2016-06-27 | $87.27 | $90.43 | $85.44 | $85.72 | $67.02 | 54,480 |
| 2016-06-24 | $88.94 | $91.34 | $87.66 | $87.66 | $68.53 | 90,555 |
| 2016-06-23 | $91.59 | $93.70 | $90.05 | $93.62 | $73.19 | 44,950 |
| 2016-06-22 | $91.11 | $92.00 | $90.05 | $90.06 | $70.41 | 19,292 |
| 2016-06-21 | $91.04 | $91.18 | $89.74 | $90.82 | $71.00 | 14,041 |
| 2016-06-20 | $88.47 | $92.50 | $87.64 | $90.85 | $71.03 | 46,089 |
| 2016-06-17 | $89.70 | $90.10 | $86.70 | $87.18 | $68.16 | 143,643 |
| 2016-06-16 | $89.59 | $89.67 | $88.20 | $89.22 | $69.75 | 25,250 |
| 2016-06-15 | $90.32 | $91.71 | $89.94 | $89.94 | $70.31 | 23,638 |
| 2016-06-14 | $91.45 | $91.60 | $90.06 | $90.37 | $70.65 | 31,880 |
| 2016-06-13 | $93.38 | $93.67 | $90.93 | $91.45 | $71.49 | 40,850 |
| 2016-06-10 | $93.10 | $93.75 | $92.78 | $93.27 | $72.92 | 37,866 |
| 2016-06-09 | $94.85 | $94.85 | $93.51 | $93.63 | $73.20 | 24,338 |
| 2016-06-08 | $93.89 | $95.45 | $93.77 | $95.19 | $74.42 | 17,145 |
| 2016-06-07 | $94.83 | $94.93 | $92.66 | $94.31 | $73.73 | 13,630 |
| 2016-06-06 | $93.40 | $95.00 | $93.40 | $94.69 | $74.03 | 24,801 |
| 2016-06-03 | $94.01 | $94.01 | $91.75 | $93.58 | $73.16 | 15,388 |
| 2016-06-02 | $93.80 | $94.64 | $93.37 | $94.51 | $73.89 | 22,765 |
| 2016-06-01 | $93.00 | $94.48 | $92.42 | $94.48 | $73.86 | 15,136 |
| 2016-05-31 | $93.27 | $94.00 | $91.91 | $93.94 | $73.44 | 52,497 |
| 2016-05-27 | $92.11 | $93.28 | $92.02 | $93.28 | $72.93 | 14,023 |
| 2016-05-26 | $92.84 | $92.93 | $91.59 | $92.37 | $72.21 | 14,671 |
| 2016-05-25 | $92.80 | $93.23 | $91.24 | $92.74 | $72.50 | 35,651 |
| 2016-05-24 | $90.56 | $92.99 | $90.54 | $92.89 | $72.62 | 45,344 |
| 2016-05-23 | $89.90 | $91.49 | $89.90 | $90.07 | $70.42 | 19,953 |
| 2016-05-20 | $89.83 | $90.90 | $88.69 | $90.49 | $70.74 | 14,395 |
| 2016-05-19 | $91.40 | $91.50 | $88.51 | $89.29 | $69.81 | 23,751 |
| 2016-05-18 | $87.59 | $91.10 | $87.59 | $91.10 | $71.22 | 23,749 |
| 2016-05-17 | $89.95 | $90.53 | $88.13 | $88.32 | $68.34 | 32,683 |
| 2016-05-16 | $90.00 | $90.56 | $89.81 | $90.33 | $69.90 | 26,845 |
| 2016-05-13 | $91.66 | $91.66 | $89.15 | $89.54 | $69.29 | 11,610 |
| 2016-05-12 | $90.00 | $90.42 | $89.47 | $89.73 | $69.43 | 10,595 |
| 2016-05-11 | $90.92 | $92.01 | $90.50 | $90.55 | $70.07 | 13,591 |
| 2016-05-10 | $90.70 | $91.62 | $90.45 | $91.31 | $70.66 | 12,666 |
| 2016-05-09 | $90.00 | $91.21 | $89.60 | $89.99 | $69.63 | 6,622 |
| 2016-05-06 | $89.35 | $90.36 | $89.08 | $90.34 | $69.91 | 14,023 |
| 2016-05-05 | $90.21 | $90.59 | $89.26 | $89.32 | $69.12 | 14,300 |
| 2016-05-04 | $90.26 | $90.97 | $89.49 | $90.06 | $69.69 | 13,569 |
| 2016-05-03 | $91.75 | $92.25 | $90.40 | $90.90 | $70.34 | 19,572 |
| 2016-05-02 | $91.88 | $93.38 | $91.49 | $92.90 | $71.89 | 13,974 |
| 2016-04-29 | $91.36 | $91.87 | $90.64 | $91.80 | $71.04 | 24,069 |
| 2016-04-28 | $90.02 | $91.71 | $90.02 | $91.19 | $70.56 | 32,224 |
| 2016-04-27 | $92.43 | $92.72 | $90.32 | $91.85 | $71.07 | 30,805 |
| 2016-04-26 | $90.53 | $93.00 | $90.14 | $92.72 | $71.75 | 28,632 |
| 2016-04-25 | $88.83 | $90.36 | $87.78 | $89.89 | $69.56 | 28,193 |
| 2016-04-22 | $92.33 | $93.44 | $92.33 | $92.88 | $71.87 | 14,420 |
| 2016-04-21 | $92.65 | $92.86 | $91.56 | $92.45 | $71.54 | 8,701 |
| 2016-04-20 | $92.42 | $93.34 | $92.19 | $93.17 | $72.10 | 17,866 |
| 2016-04-19 | $92.36 | $92.81 | $91.67 | $92.80 | $71.81 | 14,563 |
| 2016-04-18 | $88.59 | $92.73 | $88.59 | $92.50 | $71.58 | 9,792 |
| 2016-04-15 | $91.91 | $92.81 | $90.99 | $91.15 | $70.53 | 26,336 |
| 2016-04-14 | $91.50 | $93.96 | $90.50 | $92.40 | $71.50 | 19,705 |
| 2016-04-13 | $89.32 | $91.94 | $89.05 | $91.94 | $71.14 | 41,985 |
| 2016-04-12 | $87.74 | $89.44 | $87.24 | $89.11 | $68.95 | 35,047 |
| 2016-04-11 | $88.42 | $88.42 | $86.61 | $87.88 | $68.00 | 15,604 |
| 2016-04-08 | $86.95 | $87.51 | $85.87 | $86.34 | $66.81 | 14,812 |
| 2016-04-07 | $87.82 | $87.82 | $85.35 | $86.26 | $66.75 | 29,892 |
| 2016-04-06 | $87.80 | $88.67 | $87.60 | $88.57 | $68.54 | 13,788 |
| 2016-04-05 | $88.58 | $88.86 | $87.01 | $87.16 | $67.45 | 19,820 |
| 2016-04-04 | $89.50 | $89.80 | $88.62 | $88.89 | $68.78 | 21,889 |
| 2016-04-01 | $89.32 | $90.46 | $88.21 | $90.46 | $70.00 | 23,901 |
| 2016-03-31 | $90.89 | $90.96 | $89.56 | $90.00 | $69.64 | 18,796 |
| 2016-03-30 | $90.50 | $91.40 | $90.18 | $90.68 | $70.17 | 16,148 |
| 2016-03-29 | $87.56 | $90.54 | $87.56 | $90.49 | $70.02 | 25,066 |
| 2016-03-28 | $88.80 | $89.66 | $88.71 | $88.84 | $68.75 | 8,965 |
| 2016-03-24 | $88.40 | $89.67 | $88.31 | $89.66 | $69.38 | 51,597 |
| 2016-03-23 | $90.66 | $90.90 | $88.41 | $88.91 | $68.80 | 32,720 |
| 2016-03-22 | $90.50 | $91.13 | $87.57 | $90.84 | $70.29 | 36,469 |
| 2016-03-21 | $91.07 | $91.31 | $89.71 | $91.02 | $70.43 | 54,225 |
| 2016-03-18 | $90.98 | $91.80 | $90.00 | $91.42 | $70.74 | 108,791 |
| 2016-03-17 | $88.12 | $90.60 | $88.08 | $90.45 | $69.99 | 19,436 |
| 2016-03-16 | $89.40 | $89.79 | $87.60 | $88.37 | $68.38 | 36,001 |
| 2016-03-15 | $88.25 | $89.97 | $88.23 | $88.88 | $68.78 | 19,055 |
| 2016-03-14 | $89.53 | $89.53 | $88.60 | $88.67 | $68.61 | 31,033 |
| 2016-03-11 | $89.45 | $90.00 | $88.41 | $90.00 | $69.64 | 26,034 |
| 2016-03-10 | $88.35 | $89.31 | $87.27 | $88.34 | $68.36 | 33,970 |
| 2016-03-09 | $88.92 | $89.22 | $87.70 | $87.79 | $67.93 | 28,435 |
| 2016-03-08 | $89.06 | $89.67 | $88.00 | $88.04 | $68.13 | 20,403 |
| 2016-03-07 | $87.93 | $89.80 | $87.93 | $89.78 | $69.47 | 37,824 |
| 2016-03-04 | $88.36 | $88.90 | $87.75 | $88.04 | $68.13 | 20,726 |
| 2016-03-03 | $87.19 | $88.40 | $85.45 | $87.78 | $67.92 | 35,613 |
| 2016-03-02 | $86.71 | $87.61 | $86.08 | $87.24 | $67.51 | 38,180 |
| 2016-03-01 | $85.19 | $87.08 | $85.12 | $87.08 | $67.38 | 23,221 |
| 2016-02-29 | $85.45 | $85.92 | $84.30 | $85.19 | $65.92 | 53,542 |
| 2016-02-26 | $84.99 | $86.00 | $84.40 | $85.65 | $66.28 | 43,621 |
| 2016-02-25 | $83.82 | $85.00 | $82.96 | $84.79 | $65.61 | 66,264 |
| 2016-02-24 | $82.50 | $84.42 | $81.70 | $83.97 | $64.98 | 59,803 |
| 2016-02-23 | $84.69 | $85.00 | $82.76 | $83.01 | $64.23 | 55,222 |
| 2016-02-22 | $85.00 | $85.44 | $84.40 | $84.81 | $65.63 | 45,939 |
| 2016-02-19 | $82.78 | $84.42 | $82.60 | $84.13 | $65.10 | 25,622 |
| 2016-02-18 | $83.68 | $84.39 | $82.31 | $82.83 | $64.09 | 10,878 |
| 2016-02-17 | $84.64 | $84.89 | $83.12 | $83.80 | $64.85 | 26,758 |
| 2016-02-16 | $84.92 | $85.66 | $83.70 | $85.30 | $65.27 | 24,645 |
| 2016-02-12 | $81.92 | $84.26 | $81.92 | $84.02 | $64.29 | 17,648 |
| 2016-02-11 | $81.68 | $82.00 | $79.01 | $81.20 | $62.14 | 39,136 |
| 2016-02-10 | $83.10 | $84.30 | $82.01 | $82.02 | $62.76 | 19,322 |
| 2016-02-09 | $82.50 | $84.00 | $82.50 | $82.90 | $63.44 | 24,004 |
| 2016-02-08 | $82.39 | $84.40 | $82.01 | $83.58 | $63.96 | 36,687 |
| 2016-02-05 | $84.54 | $84.54 | $82.64 | $82.64 | $63.24 | 31,234 |
| 2016-02-04 | $85.45 | $85.93 | $83.60 | $84.84 | $64.92 | 21,550 |
| 2016-02-03 | $85.50 | $85.50 | $82.57 | $84.98 | $65.03 | 43,572 |
| 2016-02-02 | $85.89 | $86.75 | $84.40 | $84.97 | $65.02 | 59,500 |
| 2016-02-01 | $87.57 | $87.57 | $85.82 | $86.76 | $66.39 | 50,568 |
| 2016-01-29 | $84.74 | $88.11 | $84.68 | $88.11 | $67.42 | 63,593 |
| 2016-01-28 | $83.62 | $85.21 | $82.89 | $84.78 | $64.88 | 20,300 |
| 2016-01-27 | $83.05 | $84.68 | $81.25 | $82.50 | $63.13 | 37,925 |
| 2016-01-26 | $81.60 | $84.52 | $81.26 | $83.50 | $63.90 | 36,673 |
| 2016-01-25 | $84.50 | $84.50 | $81.50 | $81.50 | $62.37 | 40,376 |
| 2016-01-22 | $84.06 | $84.83 | $81.69 | $84.83 | $64.91 | 23,863 |
| 2016-01-21 | $84.22 | $84.58 | $82.96 | $83.16 | $63.64 | 23,047 |
| 2016-01-20 | $82.50 | $85.00 | $81.25 | $84.34 | $64.54 | 25,995 |
| 2016-01-19 | $84.58 | $84.58 | $82.66 | $83.11 | $63.60 | 29,447 |
| 2016-01-15 | $82.53 | $83.85 | $81.66 | $83.62 | $63.99 | 41,330 |
| 2016-01-14 | $83.86 | $85.76 | $83.86 | $84.68 | $64.80 | 18,422 |
| 2016-01-13 | $86.49 | $86.49 | $83.25 | $83.59 | $63.97 | 33,787 |
| 2016-01-12 | $86.00 | $86.49 | $85.19 | $86.00 | $65.81 | 37,446 |
| 2016-01-11 | $85.20 | $86.15 | $84.57 | $85.87 | $65.71 | 28,440 |
| 2016-01-08 | $85.45 | $87.03 | $83.64 | $83.67 | $64.03 | 69,569 |
| 2016-01-07 | $86.14 | $86.76 | $85.08 | $85.36 | $65.32 | 27,283 |
| 2016-01-06 | $87.01 | $88.27 | $86.85 | $87.42 | $66.90 | 31,302 |
| 2016-01-05 | $88.05 | $88.77 | $87.62 | $88.32 | $67.58 | 17,076 |
| 2016-01-04 | $89.80 | $90.11 | $86.87 | $87.69 | $67.10 | 80,468 |
| 2015-12-31 | $92.97 | $93.08 | $90.30 | $90.48 | $69.24 | 34,362 |
| 2015-12-30 | $93.68 | $93.98 | $92.81 | $93.51 | $71.56 | 31,671 |
| 2015-12-29 | $92.98 | $94.06 | $92.20 | $93.56 | $71.59 | 25,079 |
| 2015-12-28 | $91.65 | $92.63 | $90.51 | $92.16 | $70.52 | 29,167 |
| 2015-12-24 | $92.06 | $92.77 | $91.05 | $92.15 | $70.52 | 12,157 |
| 2015-12-23 | $91.96 | $92.92 | $91.01 | $92.42 | $70.72 | 244,826 |
| 2015-12-22 | $88.65 | $91.83 | $87.00 | $91.82 | $70.26 | 67,908 |
| 2015-12-21 | $85.50 | $88.23 | $85.00 | $88.23 | $67.52 | 79,138 |
| 2015-12-18 | $90.11 | $90.50 | $84.27 | $84.27 | $64.49 | 342,546 |
| 2015-12-17 | $92.33 | $92.33 | $88.85 | $90.75 | $69.44 | 90,224 |
| 2015-12-16 | $92.50 | $92.50 | $89.54 | $91.57 | $70.07 | 64,298 |
| 2015-12-15 | $92.88 | $93.95 | $91.61 | $92.65 | $70.90 | 45,883 |
| 2015-12-14 | $92.00 | $93.64 | $90.65 | $91.99 | $70.39 | 46,324 |
| 2015-12-11 | $93.00 | $94.21 | $91.21 | $92.10 | $70.48 | 42,520 |
| 2015-12-10 | $94.53 | $95.86 | $93.83 | $94.77 | $72.52 | 24,822 |
| 2015-12-09 | $94.90 | $96.00 | $93.50 | $94.04 | $71.96 | 16,355 |
| 2015-12-08 | $96.97 | $96.97 | $95.62 | $95.62 | $73.17 | 11,661 |
| 2015-12-07 | $98.88 | $99.61 | $96.45 | $97.21 | $74.39 | 38,118 |
| 2015-12-04 | $97.38 | $99.68 | $96.49 | $99.37 | $76.04 | 45,329 |
| 2015-12-03 | $96.81 | $98.67 | $96.62 | $96.81 | $74.08 | 38,014 |
| 2015-12-02 | $97.43 | $97.98 | $96.87 | $96.90 | $74.15 | 27,440 |
| 2015-12-01 | $97.63 | $97.90 | $96.98 | $97.68 | $74.75 | 30,927 |
| 2015-11-30 | $96.18 | $98.00 | $95.60 | $97.01 | $74.23 | 90,267 |
| 2015-11-27 | $95.91 | $96.47 | $95.18 | $96.26 | $73.66 | 18,002 |
| 2015-11-25 | $96.10 | $96.49 | $95.64 | $96.29 | $73.68 | 23,780 |
| 2015-11-24 | $94.31 | $96.38 | $94.31 | $96.27 | $73.67 | 22,667 |
| 2015-11-23 | $94.78 | $96.00 | $94.74 | $95.24 | $72.88 | 19,405 |
| 2015-11-20 | $94.10 | $95.45 | $93.96 | $95.24 | $72.88 | 19,927 |
| 2015-11-19 | $94.60 | $94.64 | $93.41 | $93.72 | $71.72 | 29,757 |
| 2015-11-18 | $94.37 | $95.41 | $93.22 | $95.13 | $72.80 | 17,155 |
| 2015-11-17 | $94.49 | $95.96 | $94.40 | $94.87 | $71.89 | 20,329 |
| 2015-11-16 | $93.24 | $94.82 | $92.75 | $94.78 | $71.82 | 14,762 |
| 2015-11-13 | $93.28 | $94.69 | $92.50 | $93.02 | $70.48 | 33,486 |
| 2015-11-12 | $94.96 | $95.98 | $94.02 | $94.11 | $71.31 | 34,225 |
| 2015-11-11 | $95.99 | $96.60 | $95.16 | $95.79 | $72.58 | 23,322 |
| 2015-11-10 | $94.44 | $96.21 | $94.22 | $95.90 | $72.67 | 12,817 |
| 2015-11-09 | $96.27 | $96.47 | $93.90 | $94.73 | $71.78 | 15,410 |
| 2015-11-06 | $93.99 | $96.44 | $93.99 | $96.44 | $73.08 | 38,693 |
| 2015-11-05 | $92.04 | $94.65 | $91.48 | $94.11 | $71.31 | 25,755 |
| 2015-11-04 | $91.90 | $92.71 | $91.74 | $92.19 | $69.86 | 15,633 |
| 2015-11-03 | $92.00 | $92.67 | $91.40 | $92.33 | $69.96 | 15,429 |
| 2015-11-02 | $90.90 | $92.60 | $90.88 | $92.55 | $70.13 | 24,170 |
| 2015-10-30 | $93.60 | $93.67 | $90.59 | $90.72 | $68.74 | 21,563 |
| 2015-10-29 | $94.70 | $94.70 | $93.50 | $94.15 | $71.34 | 25,394 |
| 2015-10-28 | $92.50 | $95.24 | $92.19 | $95.24 | $72.17 | 36,377 |
| 2015-10-27 | $94.07 | $94.12 | $91.14 | $91.30 | $69.18 | 26,295 |
| 2015-10-26 | $94.06 | $94.89 | $92.81 | $94.43 | $71.55 | 14,994 |
| 2015-10-23 | $94.04 | $94.90 | $93.04 | $94.88 | $71.89 | 30,506 |
| 2015-10-22 | $92.16 | $93.88 | $92.16 | $93.88 | $71.14 | 23,931 |
| 2015-10-21 | $93.34 | $93.34 | $91.13 | $91.36 | $69.23 | 10,764 |
| 2015-10-20 | $91.74 | $93.20 | $91.74 | $93.17 | $70.60 | 17,797 |
| 2015-10-19 | $93.21 | $93.21 | $90.92 | $91.96 | $69.68 | 12,267 |
| 2015-10-16 | $92.81 | $92.81 | $90.90 | $92.17 | $69.84 | 18,358 |
| 2015-10-15 | $88.93 | $91.91 | $88.71 | $91.91 | $69.64 | 24,115 |
| 2015-10-14 | $92.25 | $92.25 | $88.42 | $88.44 | $67.01 | 16,874 |
| 2015-10-13 | $92.26 | $93.12 | $91.92 | $91.92 | $69.65 | 13,474 |
| 2015-10-12 | $91.80 | $93.50 | $91.78 | $93.29 | $70.69 | 48,709 |
| 2015-10-09 | $92.43 | $92.96 | $92.05 | $92.50 | $70.09 | 15,427 |
| 2015-10-08 | $92.00 | $92.48 | $91.21 | $92.30 | $69.94 | 30,198 |
| 2015-10-07 | $90.40 | $92.38 | $90.33 | $92.38 | $70.00 | 38,393 |
| 2015-10-06 | $90.32 | $90.82 | $89.48 | $90.40 | $68.50 | 28,828 |
| 2015-10-05 | $89.24 | $91.00 | $88.85 | $91.00 | $68.95 | 27,755 |
| 2015-10-02 | $88.75 | $88.80 | $87.20 | $88.61 | $67.14 | 25,358 |
| 2015-10-01 | $89.83 | $90.08 | $88.75 | $89.92 | $68.14 | 21,433 |
| 2015-09-30 | $89.32 | $90.36 | $89.01 | $90.22 | $68.36 | 26,976 |
| 2015-09-29 | $89.06 | $89.18 | $88.25 | $88.84 | $67.32 | 24,238 |
| 2015-09-28 | $88.96 | $89.49 | $88.12 | $88.50 | $67.06 | 36,665 |
| 2015-09-25 | $89.70 | $90.49 | $89.25 | $89.25 | $67.63 | 41,060 |
| 2015-09-24 | $88.24 | $89.99 | $88.21 | $89.60 | $67.89 | 48,542 |
| 2015-09-23 | $88.31 | $89.26 | $88.31 | $88.78 | $67.27 | 15,389 |
| 2015-09-22 | $89.01 | $89.49 | $88.22 | $88.55 | $67.10 | 26,750 |
| 2015-09-21 | $88.85 | $89.82 | $88.50 | $89.40 | $67.74 | 63,861 |
| 2015-09-18 | $84.37 | $89.00 | $83.39 | $89.00 | $67.44 | 302,124 |
| 2015-09-17 | $86.78 | $86.90 | $84.50 | $85.65 | $64.90 | 23,467 |
| 2015-09-16 | $86.00 | $86.87 | $85.74 | $86.59 | $65.61 | 18,942 |
| 2015-09-15 | $85.50 | $86.86 | $84.48 | $86.71 | $65.70 | 22,333 |
| 2015-09-14 | $85.00 | $85.75 | $84.93 | $85.66 | $64.91 | 13,242 |
| 2015-09-11 | $83.85 | $84.90 | $83.85 | $84.82 | $64.27 | 14,712 |
| 2015-09-10 | $83.64 | $84.90 | $83.00 | $84.49 | $64.02 | 20,723 |
| 2015-09-09 | $84.10 | $84.31 | $83.08 | $83.16 | $63.01 | 15,334 |
| 2015-09-08 | $83.09 | $83.57 | $82.78 | $83.25 | $63.08 | 16,778 |
| 2015-09-04 | $82.02 | $82.46 | $81.50 | $82.13 | $62.23 | 22,866 |
Park National Corp (PRK) News Headlines
Recent Park National Corp (PRK) News
Similar Companies to Park National Corp (PRK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |