Invesco S&P SmallCap Industrials ETF (PSCI) Exchange: NASDAQ
Data as of Oct. 3, 2024
$128.54 ($-1.71) -1.31%
Invesco S&P SmallCap Industrials ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Industrials ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $129.70 |
| Previous Close | $128.54 |
| High | $129.70 |
| Low | $128.25 |
| Adjusted Open | $129.70 |
| Previous Adjusted Close | $128.54 |
| Adjusted High | $129.70 |
| Adjusted Low | $128.25 |
Invest in Invesco S&P SmallCap Industrials ETF (PSCI)
Company Profile Invesco S&P SmallCap Industrials ETF
Exchange: NASDAQ
IPO Date: Nov. 1, 1900
Employees: 3
Sector: nan
Industry: nan
Website: Invesco S&P SmallCap Industrials ETF Website
Address: Houston, TX
Historical Stock Data for Invesco S&P SmallCap Industrials ETF (PSCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $129.70 | $129.70 | $128.25 | $128.54 | $128.54 | 4,418 |
| 2024-10-02 | $130.20 | $130.89 | $129.90 | $130.25 | $130.25 | 1,880 |
| 2024-10-01 | $130.73 | $131.47 | $130.03 | $130.77 | $130.77 | 4,856 |
| 2024-09-30 | $132.23 | $132.30 | $131.39 | $132.30 | $132.30 | 3,240 |
| 2024-09-27 | $131.93 | $132.67 | $131.25 | $131.34 | $131.34 | 2,792 |
| 2024-09-26 | $131.42 | $131.42 | $130.54 | $130.54 | $130.54 | 2,829 |
| 2024-09-25 | $130.86 | $130.86 | $129.30 | $129.30 | $129.30 | 2,788 |
| 2024-09-24 | $130.70 | $130.77 | $130.56 | $130.68 | $130.68 | 1,935 |
| 2024-09-23 | $131.63 | $131.63 | $130.13 | $130.48 | $130.48 | 2,847 |
| 2024-09-20 | $130.04 | $131.41 | $130.00 | $130.00 | $129.68 | 2,500 |
| 2024-09-19 | $131.96 | $131.96 | $130.44 | $131.72 | $131.40 | 3,423 |
| 2024-09-18 | $128.23 | $131.35 | $127.78 | $128.43 | $128.12 | 6,145 |
| 2024-09-17 | $127.73 | $129.45 | $127.73 | $128.17 | $127.86 | 4,698 |
| 2024-09-16 | $126.36 | $126.93 | $126.28 | $126.93 | $126.62 | 7,184 |
| 2024-09-13 | $125.50 | $126.82 | $125.50 | $126.61 | $126.61 | 3,021 |
| 2024-09-12 | $123.14 | $123.78 | $122.94 | $123.78 | $123.78 | 3,906 |
| 2024-09-11 | $118.91 | $122.07 | $118.61 | $121.88 | $121.88 | 2,236 |
| 2024-09-10 | $121.56 | $121.68 | $120.22 | $121.19 | $121.19 | 2,985 |
| 2024-09-09 | $121.20 | $122.14 | $121.08 | $121.55 | $121.55 | 2,926 |
| 2024-09-06 | $121.97 | $121.97 | $121.07 | $121.25 | $121.25 | 2,446 |
| 2024-09-05 | $123.80 | $123.80 | $123.34 | $123.34 | $123.34 | 2,270 |
| 2024-09-04 | $124.42 | $124.64 | $123.97 | $124.52 | $124.52 | 3,316 |
| 2024-09-03 | $127.19 | $127.19 | $124.67 | $124.67 | $124.67 | 2,224 |
| 2024-08-30 | $128.60 | $129.56 | $127.93 | $129.56 | $129.56 | 2,766 |
| 2024-08-29 | $128.56 | $129.66 | $128.45 | $128.45 | $128.45 | 3,016 |
| 2024-08-28 | $127.53 | $128.76 | $127.40 | $127.62 | $127.62 | 2,978 |
| 2024-08-27 | $128.36 | $128.36 | $127.54 | $127.98 | $127.98 | 4,132 |
| 2024-08-26 | $130.42 | $130.91 | $129.12 | $129.12 | $129.12 | 4,677 |
| 2024-08-23 | $127.00 | $129.62 | $127.00 | $129.62 | $129.62 | 2,135 |
| 2024-08-22 | $125.89 | $126.48 | $125.54 | $125.54 | $125.54 | 3,483 |
| 2024-08-21 | $125.89 | $126.58 | $125.67 | $126.53 | $126.53 | 5,986 |
| 2024-08-20 | $125.60 | $125.60 | $124.98 | $125.18 | $125.18 | 2,438 |
| 2024-08-19 | $126.01 | $126.99 | $126.01 | $126.99 | $126.99 | 2,909 |
| 2024-08-16 | $125.89 | $125.89 | $125.35 | $125.60 | $125.60 | 2,171 |
| 2024-08-15 | $126.24 | $126.40 | $125.03 | $126.00 | $126.00 | 9,288 |
| 2024-08-14 | $123.98 | $123.98 | $122.61 | $122.90 | $122.90 | 3,519 |
| 2024-08-13 | $122.01 | $123.29 | $121.48 | $123.29 | $123.29 | 6,869 |
| 2024-08-12 | $123.28 | $123.28 | $120.87 | $121.38 | $121.38 | 11,176 |
| 2024-08-09 | $122.97 | $123.01 | $122.33 | $123.01 | $123.01 | 2,944 |
| 2024-08-08 | $122.04 | $123.54 | $122.04 | $123.51 | $123.51 | 6,716 |
| 2024-08-07 | $124.98 | $124.98 | $120.96 | $120.96 | $120.96 | 2,857 |
| 2024-08-06 | $121.49 | $124.15 | $120.75 | $122.91 | $122.91 | 4,177 |
| 2024-08-05 | $117.71 | $121.74 | $117.43 | $120.70 | $120.70 | 17,170 |
| 2024-08-02 | $125.92 | $125.92 | $123.02 | $124.65 | $124.65 | 8,204 |
| 2024-08-01 | $133.90 | $133.90 | $128.42 | $129.47 | $129.47 | 28,722 |
| 2024-07-31 | $134.27 | $136.28 | $132.75 | $133.55 | $133.55 | 8,104 |
| 2024-07-30 | $131.98 | $133.47 | $131.98 | $132.48 | $132.48 | 35,519 |
| 2024-07-29 | $133.81 | $133.81 | $131.51 | $131.69 | $131.69 | 5,558 |
| 2024-07-26 | $132.74 | $133.18 | $132.02 | $133.02 | $133.02 | 8,355 |
| 2024-07-25 | $128.94 | $132.53 | $128.82 | $130.74 | $130.74 | 17,408 |
| 2024-07-24 | $130.40 | $131.48 | $128.30 | $128.30 | $128.30 | 5,679 |
| 2024-07-23 | $129.64 | $132.15 | $129.64 | $131.53 | $131.53 | 10,530 |
| 2024-07-22 | $127.47 | $130.34 | $127.47 | $130.34 | $130.34 | 6,446 |
| 2024-07-19 | $128.13 | $128.28 | $127.02 | $127.78 | $127.78 | 5,358 |
| 2024-07-18 | $131.00 | $132.48 | $128.33 | $128.62 | $128.62 | 5,398 |
| 2024-07-17 | $132.04 | $133.21 | $130.84 | $130.94 | $130.94 | 5,269 |
| 2024-07-16 | $129.46 | $132.84 | $129.46 | $132.61 | $132.61 | 18,860 |
| 2024-07-15 | $125.52 | $128.36 | $125.50 | $127.08 | $127.08 | 10,640 |
| 2024-07-12 | $124.55 | $126.32 | $124.55 | $125.15 | $125.15 | 11,184 |
| 2024-07-11 | $120.71 | $123.39 | $120.71 | $123.35 | $123.35 | 16,941 |
| 2024-07-10 | $118.41 | $119.13 | $117.97 | $118.96 | $118.96 | 5,362 |
| 2024-07-09 | $118.53 | $118.53 | $117.62 | $117.62 | $117.62 | 3,302 |
| 2024-07-08 | $119.26 | $119.26 | $118.71 | $119.08 | $119.08 | 10,613 |
| 2024-07-05 | $119.86 | $119.86 | $118.07 | $118.46 | $118.46 | 1,435 |
| 2024-07-03 | $119.36 | $120.26 | $119.36 | $119.69 | $119.69 | 4,985 |
| 2024-07-02 | $118.17 | $119.43 | $118.17 | $118.98 | $118.98 | 2,464 |
| 2024-07-01 | $120.79 | $120.79 | $118.22 | $118.38 | $118.38 | 5,299 |
| 2024-06-28 | $120.57 | $121.08 | $120.06 | $120.06 | $120.06 | 2,560 |
| 2024-06-27 | $119.41 | $119.83 | $119.14 | $119.83 | $119.83 | 1,923 |
| 2024-06-26 | $119.32 | $119.66 | $119.14 | $119.39 | $119.39 | 3,717 |
| 2024-06-25 | $118.94 | $119.72 | $118.94 | $119.55 | $119.55 | 3,266 |
| 2024-06-24 | $120.68 | $121.24 | $120.68 | $120.86 | $120.86 | 4,803 |
| 2024-06-21 | $119.00 | $120.20 | $119.00 | $120.20 | $120.06 | 2,717 |
| 2024-06-20 | $120.58 | $120.72 | $119.84 | $119.84 | $119.70 | 3,333 |
| 2024-06-18 | $120.55 | $120.73 | $120.10 | $120.66 | $120.51 | 9,292 |
| 2024-06-17 | $119.29 | $120.28 | $118.39 | $120.05 | $119.91 | 16,952 |
| 2024-06-14 | $120.42 | $120.42 | $118.42 | $119.07 | $118.93 | 2,415 |
| 2024-06-13 | $121.29 | $121.71 | $120.42 | $121.71 | $121.57 | 39,638 |
| 2024-06-12 | $122.78 | $124.02 | $122.46 | $122.46 | $122.32 | 13,883 |
| 2024-06-11 | $121.08 | $121.08 | $119.15 | $120.33 | $120.19 | 6,781 |
| 2024-06-10 | $120.37 | $120.86 | $120.05 | $120.86 | $120.72 | 9,513 |
| 2024-06-07 | $121.83 | $121.83 | $120.93 | $121.00 | $121.00 | 3,003 |
| 2024-06-06 | $122.16 | $122.29 | $121.81 | $121.88 | $121.88 | 4,512 |
| 2024-06-05 | $122.46 | $123.59 | $122.46 | $123.59 | $123.59 | 6,191 |
| 2024-06-04 | $122.36 | $122.61 | $122.09 | $122.23 | $122.23 | 2,070 |
| 2024-06-03 | $126.17 | $126.17 | $123.32 | $123.90 | $123.90 | 4,760 |
| 2024-05-31 | $123.80 | $125.07 | $123.77 | $125.07 | $125.07 | 2,006 |
| 2024-05-30 | $123.35 | $123.92 | $123.34 | $123.80 | $123.80 | 4,212 |
| 2024-05-29 | $121.76 | $122.21 | $121.68 | $121.82 | $121.82 | 4,272 |
| 2024-05-28 | $125.02 | $125.02 | $122.81 | $123.17 | $123.17 | 18,808 |
| 2024-05-24 | $123.97 | $124.35 | $123.87 | $124.35 | $124.35 | 2,046 |
| 2024-05-23 | $123.02 | $123.55 | $122.52 | $122.78 | $122.78 | 2,423 |
| 2024-05-22 | $123.96 | $124.71 | $123.95 | $124.26 | $124.26 | 2,774 |
| 2024-05-21 | $123.60 | $124.25 | $123.60 | $124.25 | $124.25 | 1,821 |
| 2024-05-20 | $123.58 | $124.61 | $123.58 | $123.97 | $123.97 | 2,346 |
| 2024-05-17 | $124.25 | $124.25 | $123.32 | $123.45 | $123.45 | 2,527 |
| 2024-05-16 | $124.17 | $124.17 | $123.66 | $123.95 | $123.95 | 1,827 |
| 2024-05-15 | $125.95 | $125.95 | $124.85 | $124.85 | $124.85 | 2,484 |
| 2024-05-14 | $124.94 | $124.94 | $124.44 | $124.68 | $124.68 | 6,092 |
| 2024-05-13 | $125.00 | $125.00 | $123.51 | $123.57 | $123.57 | 2,982 |
| 2024-05-10 | $123.40 | $123.89 | $123.40 | $123.89 | $123.89 | 1,032 |
| 2024-05-09 | $122.56 | $124.23 | $122.56 | $124.23 | $124.23 | 5,578 |
| 2024-05-08 | $120.93 | $122.47 | $120.93 | $122.47 | $122.47 | 7,786 |
| 2024-05-07 | $122.36 | $122.63 | $121.98 | $121.98 | $121.98 | 3,758 |
| 2024-05-06 | $121.74 | $122.38 | $121.74 | $122.38 | $122.38 | 2,450 |
| 2024-05-03 | $121.60 | $121.60 | $120.54 | $120.82 | $120.82 | 1,955 |
| 2024-05-02 | $119.63 | $119.88 | $118.51 | $119.88 | $119.88 | 3,553 |
| 2024-05-01 | $119.26 | $120.66 | $118.36 | $118.80 | $118.80 | 6,309 |
| 2024-04-30 | $121.06 | $121.06 | $118.90 | $118.90 | $118.90 | 2,841 |
| 2024-04-29 | $121.75 | $122.35 | $121.75 | $121.98 | $121.98 | 11,094 |
| 2024-04-26 | $120.94 | $121.96 | $120.94 | $121.38 | $121.38 | 4,352 |
| 2024-04-25 | $118.95 | $121.06 | $118.95 | $120.84 | $120.84 | 4,654 |
| 2024-04-24 | $122.56 | $122.56 | $120.46 | $121.35 | $121.35 | 4,542 |
| 2024-04-23 | $119.69 | $122.43 | $119.69 | $122.36 | $122.36 | 3,061 |
| 2024-04-22 | $119.92 | $120.61 | $119.77 | $119.98 | $119.98 | 2,630 |
| 2024-04-19 | $118.06 | $119.15 | $118.06 | $119.15 | $119.15 | 5,638 |
| 2024-04-18 | $118.91 | $119.92 | $118.23 | $118.40 | $118.40 | 3,204 |
| 2024-04-17 | $120.56 | $120.56 | $118.40 | $118.46 | $118.46 | 7,037 |
| 2024-04-16 | $120.57 | $120.57 | $119.01 | $119.57 | $119.57 | 4,238 |
| 2024-04-15 | $122.40 | $122.40 | $120.18 | $120.68 | $120.68 | 54,313 |
| 2024-04-12 | $122.89 | $122.89 | $121.01 | $121.50 | $121.50 | 21,168 |
| 2024-04-11 | $122.99 | $123.22 | $122.07 | $123.20 | $123.20 | 2,724 |
| 2024-04-10 | $122.82 | $122.82 | $122.10 | $122.35 | $122.35 | 7,413 |
| 2024-04-09 | $125.56 | $125.56 | $124.67 | $125.54 | $125.54 | 3,847 |
| 2024-04-08 | $125.80 | $126.15 | $125.73 | $125.75 | $125.75 | 5,108 |
| 2024-04-05 | $124.28 | $125.00 | $124.28 | $124.94 | $124.94 | 2,573 |
| 2024-04-04 | $125.88 | $126.13 | $123.22 | $123.60 | $123.60 | 11,621 |
| 2024-04-03 | $122.26 | $124.52 | $122.26 | $124.51 | $124.51 | 3,343 |
| 2024-04-02 | $124.72 | $124.72 | $122.32 | $123.03 | $123.03 | 7,236 |
| 2024-04-01 | $127.51 | $127.51 | $124.88 | $125.11 | $125.11 | 6,202 |
| 2024-03-28 | $126.88 | $127.62 | $126.53 | $126.87 | $126.87 | 6,088 |
| 2024-03-27 | $125.46 | $126.46 | $125.14 | $126.46 | $126.46 | 7,840 |
| 2024-03-26 | $124.67 | $124.74 | $124.26 | $124.34 | $124.34 | 14,049 |
| 2024-03-25 | $124.34 | $124.34 | $123.89 | $123.89 | $123.89 | 8,110 |
| 2024-03-22 | $124.91 | $124.93 | $123.84 | $124.06 | $124.06 | 5,727 |
| 2024-03-21 | $123.58 | $125.10 | $123.58 | $125.09 | $125.09 | 6,579 |
| 2024-03-20 | $119.90 | $122.73 | $119.90 | $122.66 | $122.66 | 4,644 |
| 2024-03-19 | $119.84 | $120.67 | $119.71 | $120.67 | $120.67 | 4,646 |
| 2024-03-18 | $121.03 | $121.03 | $119.72 | $119.72 | $119.72 | 2,687 |
| 2024-03-15 | $119.77 | $120.74 | $119.72 | $120.74 | $120.74 | 7,013 |
| 2024-03-14 | $121.42 | $121.42 | $118.89 | $119.75 | $119.75 | 24,098 |
| 2024-03-13 | $121.14 | $121.45 | $120.64 | $121.22 | $121.22 | 4,971 |
| 2024-03-12 | $120.65 | $120.75 | $119.97 | $120.65 | $120.65 | 5,018 |
| 2024-03-11 | $121.62 | $121.62 | $119.49 | $120.43 | $120.43 | 2,941 |
| 2024-03-08 | $122.78 | $123.38 | $121.15 | $121.56 | $121.56 | 6,769 |
| 2024-03-07 | $121.16 | $121.90 | $121.16 | $121.90 | $121.90 | 3,269 |
| 2024-03-06 | $120.76 | $120.96 | $120.06 | $120.43 | $120.43 | 3,996 |
| 2024-03-05 | $120.71 | $120.71 | $119.15 | $119.37 | $119.37 | 3,962 |
| 2024-03-04 | $121.57 | $121.84 | $120.38 | $120.41 | $120.41 | 4,953 |
| 2024-03-01 | $120.34 | $121.20 | $120.34 | $120.93 | $120.93 | 4,602 |
| 2024-02-29 | $121.26 | $121.26 | $120.18 | $120.92 | $120.92 | 5,169 |
| 2024-02-28 | $120.52 | $120.85 | $120.12 | $120.31 | $120.31 | 7,608 |
| 2024-02-27 | $119.97 | $120.50 | $119.83 | $120.39 | $120.39 | 55,234 |
| 2024-02-26 | $118.23 | $119.28 | $118.23 | $118.97 | $118.97 | 6,376 |
| 2024-02-23 | $117.80 | $118.87 | $117.60 | $118.63 | $118.63 | 3,765 |
| 2024-02-22 | $118.06 | $118.10 | $117.40 | $117.98 | $117.98 | 2,791 |
| 2024-02-21 | $118.33 | $118.33 | $117.14 | $117.79 | $117.79 | 4,581 |
| 2024-02-20 | $118.88 | $118.88 | $117.93 | $118.21 | $118.21 | 3,350 |
| 2024-02-16 | $119.75 | $120.44 | $119.13 | $119.33 | $119.33 | 5,840 |
| 2024-02-15 | $118.76 | $120.69 | $118.76 | $120.69 | $120.69 | 6,232 |
| 2024-02-14 | $117.32 | $118.09 | $116.20 | $117.90 | $117.90 | 11,652 |
| 2024-02-13 | $117.52 | $117.52 | $114.46 | $115.31 | $115.31 | 7,641 |
| 2024-02-12 | $117.98 | $119.26 | $117.79 | $118.99 | $118.99 | 5,244 |
| 2024-02-09 | $116.81 | $117.38 | $115.99 | $117.37 | $117.37 | 8,918 |
| 2024-02-08 | $114.87 | $116.23 | $114.87 | $116.23 | $116.23 | 4,606 |
| 2024-02-07 | $115.12 | $115.25 | $114.04 | $114.68 | $114.68 | 22,277 |
| 2024-02-06 | $113.67 | $114.80 | $113.67 | $114.56 | $114.56 | 18,824 |
| 2024-02-05 | $115.23 | $115.23 | $112.92 | $113.49 | $113.49 | 4,604 |
| 2024-02-02 | $113.97 | $115.62 | $113.97 | $115.42 | $115.42 | 5,264 |
| 2024-02-01 | $113.95 | $115.24 | $112.71 | $115.24 | $115.24 | 25,279 |
| 2024-01-31 | $115.91 | $115.91 | $112.96 | $112.96 | $112.96 | 6,733 |
| 2024-01-30 | $115.33 | $115.53 | $114.33 | $115.53 | $115.53 | 6,187 |
| 2024-01-29 | $114.39 | $115.08 | $113.42 | $115.08 | $115.08 | 8,175 |
| 2024-01-26 | $114.31 | $114.58 | $113.74 | $114.06 | $114.06 | 4,699 |
| 2024-01-25 | $113.63 | $113.83 | $113.05 | $113.83 | $113.83 | 2,667 |
| 2024-01-24 | $114.57 | $114.57 | $112.12 | $112.43 | $112.43 | 5,540 |
| 2024-01-23 | $114.87 | $114.87 | $113.16 | $113.29 | $113.29 | 10,892 |
| 2024-01-22 | $112.75 | $113.96 | $112.75 | $113.96 | $113.96 | 3,130 |
| 2024-01-19 | $111.55 | $111.73 | $109.75 | $111.73 | $111.73 | 5,287 |
| 2024-01-18 | $109.75 | $110.42 | $109.00 | $110.42 | $110.42 | 4,349 |
| 2024-01-17 | $109.20 | $109.26 | $108.66 | $108.95 | $108.95 | 7,074 |
| 2024-01-16 | $110.71 | $110.71 | $109.60 | $110.00 | $110.00 | 4,787 |
| 2024-01-12 | $111.12 | $111.12 | $110.50 | $111.07 | $111.07 | 6,863 |
| 2024-01-11 | $111.50 | $111.50 | $109.75 | $111.36 | $111.36 | 24,047 |
| 2024-01-10 | $110.67 | $111.29 | $110.55 | $111.29 | $111.29 | 11,570 |
| 2024-01-09 | $110.35 | $111.16 | $110.31 | $110.87 | $110.87 | 4,456 |
| 2024-01-08 | $111.16 | $111.91 | $110.91 | $111.91 | $111.91 | 2,980 |
| 2024-01-05 | $111.04 | $111.89 | $111.02 | $111.06 | $111.06 | 5,168 |
| 2024-01-04 | $112.08 | $112.08 | $111.42 | $111.44 | $111.44 | 5,102 |
| 2024-01-03 | $114.26 | $114.26 | $111.59 | $111.70 | $111.70 | 5,434 |
| 2024-01-02 | $115.62 | $115.62 | $114.68 | $114.83 | $114.83 | 5,292 |
| 2023-12-29 | $116.80 | $116.80 | $115.94 | $115.96 | $115.96 | 4,423 |
| 2023-12-28 | $117.31 | $117.31 | $116.91 | $117.14 | $117.14 | 4,479 |
| 2023-12-27 | $117.10 | $118.06 | $117.10 | $117.38 | $117.38 | 4,610 |
| 2023-12-26 | $116.73 | $117.75 | $116.73 | $117.41 | $117.41 | 4,086 |
| 2023-12-22 | $116.22 | $117.02 | $116.01 | $116.41 | $116.41 | 5,206 |
| 2023-12-21 | $115.42 | $115.68 | $114.84 | $115.68 | $115.68 | 3,274 |
| 2023-12-20 | $115.07 | $116.92 | $114.07 | $114.07 | $114.07 | 11,845 |
| 2023-12-19 | $114.85 | $115.67 | $114.81 | $115.53 | $115.53 | 13,395 |
| 2023-12-18 | $114.10 | $114.10 | $113.05 | $113.18 | $113.18 | 6,509 |
| 2023-12-15 | $113.91 | $115.00 | $113.24 | $113.55 | $113.25 | 7,470 |
| 2023-12-14 | $114.51 | $114.51 | $113.35 | $114.03 | $114.03 | 7,169 |
| 2023-12-13 | $109.06 | $111.60 | $108.40 | $111.29 | $111.29 | 5,629 |
| 2023-12-12 | $108.75 | $109.45 | $108.48 | $108.81 | $108.81 | 5,910 |
| 2023-12-11 | $107.69 | $108.72 | $107.69 | $108.63 | $108.63 | 3,955 |
| 2023-12-08 | $107.92 | $107.92 | $107.29 | $107.78 | $107.78 | 2,431 |
| 2023-12-07 | $106.37 | $107.05 | $106.37 | $107.05 | $107.05 | 8,044 |
| 2023-12-06 | $107.61 | $107.61 | $106.28 | $106.28 | $106.28 | 3,774 |
| 2023-12-05 | $107.50 | $107.50 | $106.55 | $106.57 | $106.57 | 3,751 |
| 2023-12-04 | $106.53 | $108.08 | $106.53 | $108.08 | $108.08 | 5,070 |
| 2023-12-01 | $104.82 | $106.53 | $104.82 | $106.53 | $106.53 | 13,127 |
| 2023-11-30 | $103.50 | $104.02 | $103.28 | $103.85 | $103.85 | 2,822 |
| 2023-11-29 | $104.41 | $104.44 | $103.11 | $103.19 | $103.19 | 4,149 |
| 2023-11-28 | $103.92 | $104.26 | $103.00 | $103.00 | $103.00 | 2,236 |
| 2023-11-27 | $104.20 | $104.58 | $104.20 | $104.58 | $104.58 | 1,952 |
| 2023-11-24 | $104.35 | $104.89 | $104.14 | $104.71 | $104.71 | 3,053 |
| 2023-11-22 | $104.70 | $104.81 | $103.81 | $103.89 | $103.89 | 4,023 |
| 2023-11-21 | $104.12 | $104.12 | $103.18 | $103.18 | $103.18 | 7,627 |
| 2023-11-20 | $103.45 | $103.83 | $103.30 | $103.65 | $103.65 | 10,839 |
| 2023-11-17 | $103.22 | $103.61 | $103.13 | $103.40 | $103.40 | 8,438 |
| 2023-11-16 | $104.26 | $104.26 | $102.47 | $102.55 | $102.55 | 4,159 |
| 2023-11-15 | $104.71 | $105.63 | $104.00 | $104.00 | $104.00 | 8,473 |
| 2023-11-14 | $101.80 | $104.43 | $101.80 | $104.43 | $104.43 | 10,020 |
| 2023-11-13 | $99.23 | $99.96 | $99.23 | $99.62 | $99.62 | 2,552 |
| 2023-11-10 | $98.27 | $99.32 | $98.27 | $99.32 | $99.32 | 4,241 |
| 2023-11-09 | $98.45 | $98.90 | $97.74 | $97.84 | $97.84 | 3,829 |
| 2023-11-08 | $99.56 | $99.57 | $98.31 | $98.62 | $98.62 | 2,495 |
| 2023-11-07 | $99.10 | $99.26 | $98.68 | $99.00 | $99.00 | 5,120 |
| 2023-11-06 | $100.19 | $100.19 | $98.99 | $99.51 | $99.51 | 5,559 |
| 2023-11-03 | $100.47 | $100.47 | $99.80 | $99.91 | $99.91 | 4,447 |
| 2023-11-02 | $96.98 | $97.65 | $96.75 | $97.61 | $97.61 | 5,084 |
| 2023-11-01 | $94.25 | $95.57 | $94.25 | $95.45 | $95.45 | 5,712 |
| 2023-10-31 | $94.62 | $94.98 | $94.62 | $94.97 | $94.97 | 1,883 |
| 2023-10-30 | $93.87 | $94.54 | $93.83 | $94.48 | $94.48 | 2,258 |
| 2023-10-27 | $94.00 | $94.15 | $93.45 | $93.45 | $93.45 | 1,582 |
| 2023-10-26 | $94.29 | $95.37 | $94.21 | $94.26 | $94.26 | 6,870 |
| 2023-10-25 | $94.24 | $94.62 | $94.24 | $94.28 | $94.28 | 3,175 |
| 2023-10-24 | $95.65 | $95.65 | $95.00 | $95.06 | $95.06 | 1,695 |
| 2023-10-23 | $95.74 | $95.86 | $94.76 | $94.82 | $94.82 | 2,551 |
| 2023-10-20 | $96.29 | $96.37 | $95.50 | $95.59 | $95.59 | 31,683 |
| 2023-10-19 | $97.58 | $97.84 | $96.16 | $96.17 | $96.17 | 1,977 |
| 2023-10-18 | $99.43 | $99.43 | $97.44 | $97.44 | $97.44 | 3,996 |
| 2023-10-17 | $100.62 | $100.85 | $100.12 | $100.12 | $100.12 | 2,056 |
| 2023-10-16 | $98.09 | $99.14 | $98.09 | $98.99 | $98.99 | 1,645 |
| 2023-10-13 | $99.47 | $99.47 | $97.65 | $97.65 | $97.65 | 868 |
| 2023-10-12 | $99.69 | $99.88 | $98.77 | $99.09 | $99.09 | 3,661 |
| 2023-10-11 | $100.44 | $100.91 | $100.25 | $100.91 | $100.91 | 1,678 |
| 2023-10-10 | $100.47 | $101.38 | $100.39 | $100.39 | $100.39 | 3,601 |
| 2023-10-09 | $98.77 | $99.67 | $98.77 | $99.41 | $99.41 | 1,692 |
| 2023-10-06 | $97.90 | $99.21 | $97.90 | $98.69 | $98.69 | 2,093 |
| 2023-10-05 | $98.34 | $98.52 | $97.70 | $98.09 | $98.09 | 3,166 |
| 2023-10-04 | $97.90 | $98.48 | $97.85 | $98.12 | $98.12 | 1,859 |
| 2023-10-03 | $97.53 | $97.53 | $97.53 | $97.53 | $97.53 | 767 |
| 2023-10-02 | $98.41 | $98.68 | $98.41 | $98.68 | $98.68 | 625 |
| 2023-09-29 | $99.41 | $99.46 | $99.41 | $99.46 | $99.46 | 943 |
| 2023-09-28 | $100.17 | $100.96 | $100.17 | $100.72 | $100.72 | 2,593 |
| 2023-09-27 | $99.08 | $100.20 | $99.04 | $99.79 | $99.79 | 6,638 |
| 2023-09-26 | $99.01 | $99.01 | $97.90 | $97.90 | $97.90 | 1,522 |
| 2023-09-25 | $99.24 | $99.42 | $99.24 | $99.38 | $99.38 | 3,238 |
| 2023-09-22 | $99.51 | $99.51 | $98.84 | $98.84 | $98.84 | 2,275 |
| 2023-09-21 | $99.75 | $99.75 | $99.26 | $99.26 | $99.26 | 2,257 |
| 2023-09-20 | $101.85 | $101.85 | $100.11 | $100.11 | $100.11 | 2,255 |
| 2023-09-19 | $100.96 | $101.10 | $100.59 | $100.79 | $100.79 | 3,827 |
| 2023-09-18 | $101.44 | $101.53 | $100.83 | $100.83 | $100.83 | 1,885 |
| 2023-09-15 | $101.93 | $101.93 | $100.25 | $100.95 | $100.78 | 1,836 |
| 2023-09-14 | $100.82 | $101.77 | $100.82 | $101.73 | $101.56 | 69,009 |
| 2023-09-13 | $100.00 | $100.07 | $99.80 | $99.97 | $99.80 | 1,408 |
| 2023-09-12 | $101.01 | $101.01 | $100.42 | $100.42 | $100.25 | 4,223 |
| 2023-09-11 | $100.67 | $101.05 | $100.67 | $100.69 | $100.52 | 1,925 |
| 2023-09-08 | $101.06 | $101.28 | $100.14 | $100.28 | $100.11 | 3,732 |
| 2023-09-07 | $101.38 | $101.38 | $100.44 | $100.78 | $100.61 | 3,046 |
| 2023-09-06 | $101.74 | $101.95 | $101.50 | $101.95 | $101.78 | 3,913 |
| 2023-09-05 | $101.36 | $101.96 | $101.16 | $101.55 | $101.37 | 9,114 |
| 2023-09-01 | $105.05 | $105.45 | $105.03 | $105.07 | $105.07 | 6,849 |
| 2023-08-31 | $104.30 | $104.88 | $103.83 | $103.87 | $103.87 | 7,071 |
| 2023-08-30 | $103.76 | $104.88 | $103.76 | $104.39 | $104.39 | 3,228 |
| 2023-08-29 | $103.00 | $104.00 | $103.00 | $103.84 | $103.84 | 9,050 |
| 2023-08-28 | $103.38 | $103.38 | $102.81 | $102.89 | $102.89 | 1,249 |
| 2023-08-25 | $102.56 | $102.56 | $101.20 | $102.12 | $102.12 | 1,402 |
| 2023-08-24 | $102.68 | $102.68 | $101.65 | $101.65 | $101.65 | 2,221 |
| 2023-08-23 | $102.72 | $102.79 | $102.67 | $102.67 | $102.67 | 1,982 |
| 2023-08-22 | $101.43 | $101.60 | $101.43 | $101.45 | $101.45 | 1,111 |
| 2023-08-21 | $101.51 | $101.61 | $100.95 | $101.57 | $101.57 | 2,968 |
| 2023-08-18 | $101.03 | $101.73 | $101.03 | $101.58 | $101.58 | 2,313 |
| 2023-08-17 | $102.94 | $103.07 | $101.25 | $101.27 | $101.27 | 9,207 |
| 2023-08-16 | $103.36 | $103.74 | $102.45 | $102.45 | $102.45 | 2,717 |
| 2023-08-15 | $103.32 | $103.53 | $103.18 | $103.33 | $103.33 | 1,602 |
| 2023-08-14 | $103.56 | $104.20 | $103.37 | $104.15 | $104.15 | 4,500 |
| 2023-08-11 | $104.35 | $104.77 | $104.35 | $104.41 | $104.41 | 3,255 |
| 2023-08-10 | $106.08 | $106.39 | $104.75 | $104.98 | $104.98 | 3,484 |
| 2023-08-09 | $105.05 | $105.24 | $104.69 | $105.24 | $105.24 | 2,258 |
| 2023-08-08 | $105.31 | $105.37 | $104.11 | $105.37 | $105.37 | 4,668 |
| 2023-08-07 | $106.21 | $106.30 | $105.88 | $106.25 | $106.25 | 6,424 |
| 2023-08-04 | $106.12 | $106.20 | $104.74 | $105.19 | $105.19 | 13,495 |
| 2023-08-03 | $106.85 | $106.85 | $105.46 | $105.91 | $105.91 | 1,553 |
| 2023-08-02 | $106.41 | $107.08 | $106.41 | $106.86 | $106.86 | 5,310 |
| 2023-08-01 | $107.59 | $107.59 | $106.36 | $107.25 | $107.25 | 17,764 |
| 2023-07-31 | $105.78 | $107.04 | $105.78 | $107.04 | $107.04 | 2,290 |
| 2023-07-28 | $105.89 | $106.42 | $105.88 | $105.90 | $105.90 | 3,018 |
| 2023-07-27 | $105.58 | $105.88 | $105.11 | $105.11 | $105.11 | 4,107 |
| 2023-07-26 | $105.90 | $106.07 | $105.81 | $105.94 | $105.94 | 2,338 |
| 2023-07-25 | $105.88 | $106.38 | $105.88 | $105.94 | $105.94 | 3,243 |
| 2023-07-24 | $106.48 | $106.72 | $106.23 | $106.46 | $106.46 | 2,915 |
| 2023-07-21 | $107.02 | $107.02 | $105.91 | $105.91 | $105.91 | 2,036 |
| 2023-07-20 | $106.61 | $106.61 | $106.28 | $106.59 | $106.59 | 1,907 |
| 2023-07-19 | $106.46 | $106.90 | $106.09 | $106.90 | $106.90 | 10,993 |
| 2023-07-18 | $106.37 | $106.70 | $106.13 | $106.65 | $106.65 | 2,291 |
| 2023-07-17 | $104.60 | $105.06 | $104.59 | $104.97 | $104.97 | 1,994 |
| 2023-07-14 | $105.45 | $105.45 | $104.36 | $104.62 | $104.62 | 7,387 |
| 2023-07-13 | $105.12 | $105.49 | $104.93 | $105.28 | $105.28 | 2,984 |
| 2023-07-12 | $105.51 | $105.51 | $104.93 | $104.93 | $104.93 | 1,312 |
| 2023-07-11 | $104.00 | $104.10 | $104.00 | $104.10 | $104.10 | 1,216 |
| 2023-07-10 | $103.37 | $103.47 | $103.37 | $103.47 | $103.47 | 1,475 |
| 2023-07-07 | $101.29 | $102.93 | $101.29 | $102.08 | $102.08 | 7,178 |
| 2023-07-06 | $101.10 | $101.29 | $100.46 | $101.29 | $101.29 | 10,367 |
| 2023-07-05 | $104.14 | $104.14 | $102.58 | $102.58 | $102.58 | 12,916 |
| 2023-07-03 | $104.14 | $104.53 | $104.10 | $104.45 | $104.45 | 2,681 |
| 2023-06-30 | $104.42 | $104.62 | $104.10 | $104.10 | $104.10 | 2,160 |
| 2023-06-29 | $103.55 | $103.98 | $103.53 | $103.98 | $103.98 | 2,512 |
| 2023-06-28 | $102.33 | $102.33 | $101.81 | $102.07 | $102.07 | 5,089 |
| 2023-06-27 | $101.38 | $102.31 | $101.38 | $102.00 | $102.00 | 1,702 |
| 2023-06-26 | $99.80 | $100.78 | $99.78 | $100.30 | $100.30 | 2,546 |
| 2023-06-23 | $100.31 | $100.55 | $99.45 | $99.69 | $99.69 | 1,907 |
| 2023-06-22 | $101.75 | $101.98 | $101.09 | $101.09 | $101.09 | 12,754 |
| 2023-06-21 | $101.79 | $102.24 | $101.79 | $101.90 | $101.90 | 2,376 |
| 2023-06-20 | $100.47 | $101.24 | $100.47 | $101.16 | $101.16 | 1,247 |
| 2023-06-16 | $102.03 | $102.45 | $100.34 | $101.13 | $101.13 | 6,052 |
| 2023-06-15 | $100.82 | $101.28 | $100.81 | $101.28 | $101.28 | 1,357 |
| 2023-06-14 | $101.50 | $101.71 | $100.21 | $100.48 | $100.48 | 14,675 |
| 2023-06-13 | $102.18 | $102.51 | $101.71 | $101.71 | $101.71 | 3,904 |
| 2023-06-12 | $101.00 | $101.49 | $101.00 | $101.09 | $101.09 | 3,746 |
| 2023-06-09 | $101.07 | $101.07 | $100.56 | $100.74 | $100.74 | 3,967 |
| 2023-06-08 | $101.97 | $101.97 | $100.97 | $101.41 | $101.41 | 18,860 |
| 2023-06-07 | $99.89 | $102.32 | $99.88 | $102.15 | $102.15 | 32,251 |
| 2023-06-06 | $99.05 | $99.49 | $98.90 | $99.35 | $99.35 | 17,066 |
| 2023-06-05 | $98.34 | $98.34 | $95.88 | $96.47 | $96.47 | 12,269 |
| 2023-06-02 | $95.72 | $98.29 | $95.72 | $98.29 | $98.29 | 4,144 |
| 2023-06-01 | $93.65 | $93.73 | $93.56 | $93.65 | $93.65 | 1,191 |
| 2023-05-31 | $93.55 | $93.55 | $92.35 | $92.63 | $92.63 | 190,804 |
| 2023-05-30 | $94.97 | $95.13 | $94.34 | $94.39 | $94.39 | 229,849 |
| 2023-05-26 | $94.37 | $95.00 | $94.31 | $94.64 | $94.64 | 1,738 |
| 2023-05-25 | $93.00 | $93.89 | $93.00 | $93.89 | $93.89 | 1,514 |
| 2023-05-24 | $93.56 | $93.71 | $93.43 | $93.71 | $93.71 | 730 |
| 2023-05-23 | $96.14 | $96.31 | $95.19 | $95.19 | $95.19 | 2,078 |
| 2023-05-22 | $95.72 | $95.72 | $95.59 | $95.59 | $95.59 | 768 |
| 2023-05-19 | $96.62 | $96.62 | $94.85 | $95.38 | $95.38 | 1,703 |
| 2023-05-18 | $95.04 | $95.91 | $94.97 | $95.91 | $95.91 | 1,095 |
| 2023-05-17 | $94.21 | $94.86 | $94.21 | $94.79 | $94.79 | 2,576 |
| 2023-05-16 | $92.81 | $93.13 | $92.69 | $92.78 | $92.78 | 1,363 |
| 2023-05-15 | $93.71 | $94.08 | $93.49 | $93.98 | $93.98 | 9,521 |
| 2023-05-12 | $93.47 | $93.47 | $92.64 | $93.35 | $93.35 | 9,430 |
| 2023-05-11 | $93.29 | $93.29 | $93.29 | $93.29 | $93.29 | 302 |
| 2023-05-10 | $94.20 | $94.20 | $92.70 | $93.37 | $93.37 | 25,949 |
| 2023-05-09 | $92.90 | $93.31 | $92.80 | $93.13 | $93.13 | 1,240 |
| 2023-05-08 | $92.64 | $93.15 | $92.51 | $93.10 | $93.10 | 1,490 |
| 2023-05-05 | $93.41 | $93.45 | $93.01 | $93.45 | $93.45 | 1,218 |
| 2023-05-04 | $90.90 | $90.90 | $90.59 | $90.62 | $90.62 | 3,289 |
| 2023-05-03 | $93.42 | $93.42 | $92.60 | $92.60 | $92.60 | 475 |
| 2023-05-02 | $91.39 | $92.29 | $91.30 | $92.29 | $92.29 | 835 |
| 2023-05-01 | $93.73 | $93.77 | $92.67 | $92.99 | $92.99 | 1,037 |
| 2023-04-28 | $92.60 | $92.72 | $92.44 | $92.70 | $92.70 | 1,272 |
| 2023-04-27 | $89.22 | $91.57 | $89.22 | $91.57 | $91.57 | 708 |
| 2023-04-26 | $90.18 | $90.18 | $88.81 | $89.05 | $89.05 | 2,585 |
| 2023-04-25 | $92.03 | $92.03 | $90.72 | $90.72 | $90.72 | 1,476 |
| 2023-04-24 | $92.84 | $92.84 | $92.63 | $92.63 | $92.63 | 419 |
| 2023-04-21 | $93.42 | $93.42 | $92.70 | $92.84 | $92.84 | 2,245 |
| 2023-04-20 | $92.50 | $93.44 | $92.50 | $93.37 | $93.37 | 1,036 |
| 2023-04-19 | $92.93 | $93.13 | $92.93 | $93.02 | $93.02 | 1,196 |
| 2023-04-18 | $92.81 | $92.89 | $92.69 | $92.87 | $92.87 | 1,293 |
| 2023-04-17 | $93.56 | $93.56 | $92.64 | $93.14 | $93.14 | 3,173 |
| 2023-04-14 | $93.05 | $93.05 | $92.53 | $92.63 | $92.63 | 1,556 |
| 2023-04-13 | $92.23 | $93.25 | $92.23 | $93.22 | $93.22 | 1,677 |
| 2023-04-12 | $93.90 | $93.94 | $92.68 | $92.70 | $92.70 | 17,611 |
| 2023-04-11 | $92.96 | $93.06 | $92.23 | $92.60 | $92.60 | 3,784 |
| 2023-04-10 | $91.44 | $91.94 | $91.33 | $91.94 | $91.94 | 1,387 |
| 2023-04-06 | $90.38 | $90.49 | $90.24 | $90.27 | $90.27 | 6,160 |
| 2023-04-05 | $91.52 | $91.52 | $90.12 | $90.58 | $90.58 | 1,375 |
| 2023-04-04 | $95.38 | $95.38 | $91.78 | $92.10 | $92.10 | 37,399 |
| 2023-04-03 | $95.22 | $95.70 | $95.22 | $95.27 | $95.27 | 2,320 |
| 2023-03-31 | $94.80 | $95.43 | $94.80 | $95.43 | $95.43 | 2,258 |
| 2023-03-30 | $94.50 | $94.50 | $93.54 | $93.60 | $93.60 | 724 |
| 2023-03-29 | $93.53 | $93.57 | $93.53 | $93.57 | $93.57 | 650 |
| 2023-03-28 | $93.09 | $93.18 | $92.76 | $93.18 | $93.18 | 426 |
| 2023-03-27 | $92.42 | $93.09 | $92.42 | $92.73 | $92.73 | 2,791 |
| 2023-03-24 | $89.36 | $91.28 | $89.36 | $91.28 | $91.28 | 1,466 |
| 2023-03-23 | $92.14 | $92.14 | $90.36 | $90.85 | $90.85 | 2,498 |
| 2023-03-22 | $93.36 | $93.36 | $91.65 | $91.65 | $91.65 | 923 |
| 2023-03-21 | $93.29 | $93.55 | $92.78 | $93.27 | $93.27 | 6,199 |
| 2023-03-20 | $91.82 | $91.82 | $91.76 | $91.76 | $91.76 | 441 |
| 2023-03-17 | $92.35 | $92.35 | $90.68 | $90.68 | $90.68 | 6,202 |
| 2023-03-16 | $90.77 | $93.31 | $90.77 | $93.27 | $93.27 | 14,867 |
| 2023-03-15 | $91.98 | $92.13 | $90.71 | $91.88 | $91.88 | 2,588 |
| 2023-03-14 | $94.29 | $94.83 | $92.82 | $93.75 | $93.75 | 5,775 |
| 2023-03-13 | $93.28 | $93.28 | $92.29 | $92.29 | $92.29 | 6,034 |
| 2023-03-10 | $96.00 | $96.00 | $94.24 | $94.60 | $94.60 | 13,534 |
| 2023-03-09 | $98.96 | $99.21 | $97.21 | $97.23 | $97.23 | 11,607 |
| 2023-03-08 | $98.42 | $98.52 | $97.71 | $98.52 | $98.52 | 2,008 |
| 2023-03-07 | $98.81 | $98.81 | $97.82 | $98.03 | $98.03 | 3,459 |
| 2023-03-06 | $101.19 | $101.19 | $98.05 | $98.48 | $98.48 | 38,270 |
| 2023-03-03 | $100.15 | $101.42 | $99.89 | $101.25 | $101.25 | 3,463 |
| 2023-03-02 | $98.79 | $100.34 | $98.79 | $100.06 | $100.06 | 8,185 |
| 2023-03-01 | $99.20 | $99.79 | $99.20 | $99.67 | $99.67 | 5,100 |
| 2023-02-28 | $99.48 | $99.72 | $98.71 | $98.71 | $98.71 | 5,690 |
| 2023-02-27 | $99.20 | $99.81 | $98.62 | $98.69 | $98.69 | 9,427 |
| 2023-02-24 | $97.54 | $98.28 | $97.54 | $98.28 | $98.28 | 1,186 |
| 2023-02-23 | $97.97 | $98.49 | $97.97 | $98.49 | $98.49 | 1,121 |
| 2023-02-22 | $97.54 | $97.95 | $97.15 | $97.22 | $97.22 | 1,748 |
| 2023-02-21 | $99.66 | $99.66 | $96.77 | $96.77 | $96.77 | 4,719 |
| 2023-02-17 | $99.35 | $100.52 | $99.35 | $100.13 | $100.13 | 2,207 |
| 2023-02-16 | $99.75 | $100.36 | $99.75 | $99.83 | $99.83 | 2,830 |
| 2023-02-15 | $98.79 | $100.17 | $98.79 | $100.08 | $100.08 | 2,049 |
| 2023-02-14 | $99.26 | $99.46 | $98.38 | $99.15 | $99.15 | 6,420 |
| 2023-02-13 | $99.42 | $99.53 | $99.42 | $99.53 | $99.53 | 933 |
| 2023-02-10 | $98.01 | $98.32 | $97.87 | $98.21 | $98.21 | 2,095 |
| 2023-02-09 | $100.40 | $100.40 | $97.92 | $97.92 | $97.92 | 3,307 |
| 2023-02-08 | $100.75 | $100.75 | $99.52 | $99.76 | $99.76 | 1,806 |
| 2023-02-07 | $100.03 | $101.04 | $100.03 | $101.04 | $101.04 | 1,113 |
| 2023-02-06 | $100.01 | $100.22 | $99.91 | $100.03 | $100.03 | 1,151 |
| 2023-02-03 | $101.41 | $101.41 | $101.41 | $101.41 | $101.41 | 583 |
| 2023-02-02 | $99.92 | $101.36 | $99.92 | $101.36 | $101.36 | 1,032 |
| 2023-02-01 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 330 |
| 2023-01-31 | $97.22 | $97.77 | $97.22 | $97.77 | $97.77 | 543 |
| 2023-01-30 | $95.33 | $95.44 | $94.77 | $94.77 | $94.77 | 1,216 |
| 2023-01-27 | $95.81 | $95.81 | $95.81 | $95.81 | $95.81 | 268 |
| 2023-01-26 | $94.75 | $95.07 | $94.57 | $95.07 | $95.07 | 5,441 |
| 2023-01-25 | $93.31 | $94.21 | $93.31 | $94.21 | $94.21 | 2,963 |
| 2023-01-24 | $94.02 | $94.02 | $94.02 | $94.02 | $94.02 | 149 |
| 2023-01-23 | $92.72 | $93.84 | $92.72 | $93.46 | $93.46 | 1,428 |
| 2023-01-20 | $91.26 | $92.45 | $91.26 | $92.45 | $92.45 | 910 |
| 2023-01-19 | $92.16 | $92.16 | $91.00 | $91.05 | $91.05 | 3,016 |
| 2023-01-18 | $94.20 | $94.20 | $92.48 | $92.48 | $92.48 | 1,706 |
| 2023-01-17 | $94.79 | $94.79 | $93.69 | $93.69 | $93.69 | 1,246 |
| 2023-01-13 | $94.00 | $94.74 | $94.00 | $94.64 | $94.64 | 2,703 |
| 2023-01-12 | $92.92 | $94.05 | $92.92 | $94.05 | $94.05 | 833 |
| 2023-01-11 | $92.20 | $92.85 | $92.20 | $92.85 | $92.85 | 2,346 |
| 2023-01-10 | $90.93 | $91.76 | $90.93 | $91.76 | $91.76 | 1,891 |
| 2023-01-09 | $91.59 | $91.60 | $90.33 | $90.33 | $90.33 | 2,741 |
| 2023-01-06 | $89.80 | $90.49 | $89.80 | $90.36 | $90.36 | 3,637 |
| 2023-01-05 | $88.75 | $88.75 | $88.36 | $88.36 | $88.36 | 412 |
| 2023-01-04 | $89.62 | $89.62 | $89.35 | $89.35 | $89.35 | 455 |
| 2023-01-03 | $89.50 | $89.50 | $88.20 | $88.89 | $88.89 | 1,309 |
| 2022-12-30 | $89.05 | $89.05 | $88.74 | $88.80 | $88.80 | 473 |
| 2022-12-29 | $88.05 | $89.59 | $88.05 | $89.35 | $89.35 | 883 |
| 2022-12-28 | $89.55 | $89.55 | $87.44 | $87.44 | $87.44 | 342 |
| 2022-12-27 | $88.82 | $89.40 | $88.82 | $89.40 | $89.40 | 473 |
| 2022-12-23 | $89.14 | $89.14 | $89.14 | $89.14 | $89.14 | 176 |
| 2022-12-22 | $89.33 | $89.33 | $87.17 | $88.37 | $88.37 | 2,484 |
| 2022-12-21 | $89.01 | $89.92 | $89.01 | $89.80 | $89.80 | 2,627 |
| 2022-12-20 | $88.47 | $88.47 | $88.47 | $88.47 | $88.47 | 45 |
| 2022-12-19 | $88.13 | $88.13 | $88.13 | $88.13 | $88.13 | 117 |
| 2022-12-16 | $88.88 | $88.91 | $88.88 | $88.91 | $88.63 | 4,070 |
| 2022-12-15 | $90.63 | $90.63 | $89.41 | $89.49 | $89.21 | 1,892 |
| 2022-12-14 | $91.80 | $91.88 | $91.80 | $91.88 | $91.59 | 1,016 |
| 2022-12-13 | $94.70 | $94.84 | $92.60 | $92.72 | $92.43 | 2,151 |
| 2022-12-12 | $91.30 | $92.45 | $91.30 | $92.44 | $92.15 | 2,611 |
| 2022-12-09 | $91.39 | $91.39 | $91.23 | $91.23 | $90.94 | 333 |
| 2022-12-08 | $92.19 | $92.19 | $91.74 | $91.97 | $91.68 | 1,561 |
| 2022-12-07 | $92.20 | $92.20 | $91.65 | $91.65 | $91.36 | 1,162 |
| 2022-12-06 | $92.70 | $92.70 | $91.94 | $92.04 | $91.75 | 1,023 |
| 2022-12-05 | $92.81 | $92.92 | $92.81 | $92.92 | $92.63 | 742 |
| 2022-12-02 | $94.44 | $95.09 | $94.44 | $95.06 | $94.76 | 706 |
| 2022-12-01 | $94.88 | $94.97 | $94.39 | $94.70 | $94.41 | 2,012 |
| 2022-11-30 | $91.03 | $94.24 | $91.03 | $94.24 | $93.95 | 23,471 |
| 2022-11-29 | $92.44 | $92.44 | $92.36 | $92.36 | $92.06 | 1,128 |
| 2022-11-28 | $93.15 | $93.15 | $91.92 | $91.92 | $91.63 | 2,629 |
| 2022-11-25 | $94.41 | $94.51 | $94.01 | $94.07 | $93.78 | 526 |
| 2022-11-23 | $94.28 | $94.28 | $93.65 | $93.72 | $93.42 | 1,084 |
| 2022-11-22 | $93.66 | $93.75 | $93.19 | $93.71 | $93.41 | 693 |
| 2022-11-21 | $93.05 | $93.32 | $93.02 | $93.22 | $92.92 | 1,956 |
| 2022-11-18 | $93.31 | $93.31 | $92.88 | $93.23 | $92.94 | 20,060 |
| 2022-11-17 | $90.98 | $92.41 | $90.98 | $92.41 | $92.12 | 668 |
| 2022-11-16 | $92.91 | $92.91 | $92.30 | $92.30 | $92.00 | 2,225 |
| 2022-11-15 | $93.90 | $94.51 | $93.59 | $93.59 | $93.30 | 4,606 |
| 2022-11-14 | $93.10 | $93.10 | $92.49 | $92.49 | $92.20 | 890 |
| 2022-11-11 | $94.38 | $94.38 | $93.13 | $93.13 | $92.84 | 624 |
| 2022-11-10 | $91.14 | $93.20 | $91.14 | $93.20 | $92.91 | 2,043 |
| 2022-11-09 | $88.41 | $88.41 | $87.95 | $88.01 | $87.73 | 887 |
| 2022-11-08 | $89.41 | $89.54 | $89.41 | $89.54 | $89.26 | 1,971 |
| 2022-11-07 | $88.30 | $89.52 | $88.30 | $89.38 | $89.10 | 2,301 |
| 2022-11-04 | $87.88 | $88.10 | $87.88 | $88.10 | $87.83 | 548 |
| 2022-11-03 | $86.29 | $87.16 | $86.29 | $87.16 | $86.88 | 2,830 |
| 2022-11-02 | $90.54 | $90.54 | $87.33 | $87.33 | $87.05 | 27,910 |
| 2022-11-01 | $90.87 | $91.16 | $90.28 | $90.84 | $90.55 | 24,277 |
| 2022-10-31 | $89.59 | $90.36 | $89.57 | $90.00 | $89.72 | 2,740 |
| 2022-10-28 | $87.78 | $89.85 | $87.78 | $89.85 | $89.57 | 1,642 |
| 2022-10-27 | $87.92 | $88.95 | $87.54 | $87.54 | $87.27 | 3,015 |
| 2022-10-26 | $87.81 | $87.81 | $86.93 | $86.93 | $86.66 | 2,992 |
| 2022-10-25 | $85.81 | $86.49 | $85.81 | $86.47 | $86.19 | 4,298 |
| 2022-10-24 | $84.63 | $85.12 | $83.87 | $85.02 | $84.75 | 29,847 |
| 2022-10-21 | $82.44 | $84.23 | $82.44 | $83.99 | $83.73 | 2,418 |
| 2022-10-20 | $83.72 | $83.89 | $82.04 | $82.04 | $81.78 | 747 |
| 2022-10-19 | $83.25 | $83.89 | $83.25 | $83.89 | $83.63 | 27,440 |
| 2022-10-18 | $84.64 | $84.76 | $84.64 | $84.76 | $84.49 | 2,345 |
| 2022-10-17 | $82.12 | $82.94 | $82.12 | $82.94 | $82.67 | 907 |
| 2022-10-14 | $83.28 | $83.28 | $80.45 | $80.45 | $80.20 | 496 |
| 2022-10-13 | $79.32 | $82.54 | $79.32 | $82.54 | $82.28 | 1,458 |
| 2022-10-12 | $80.98 | $80.98 | $80.98 | $80.98 | $80.72 | 109 |
| 2022-10-11 | $81.02 | $82.72 | $81.02 | $82.03 | $81.77 | 2,670 |
| 2022-10-10 | $81.65 | $81.97 | $81.50 | $81.97 | $81.71 | 4,583 |
| 2022-10-07 | $81.44 | $81.60 | $80.56 | $81.08 | $80.82 | 2,242 |
| 2022-10-06 | $82.86 | $82.86 | $82.86 | $82.86 | $82.60 | 204 |
| 2022-10-05 | $82.78 | $83.19 | $82.78 | $83.19 | $82.93 | 474 |
| 2022-10-04 | $81.60 | $83.54 | $81.60 | $83.54 | $83.28 | 4,089 |
| 2022-10-03 | $79.00 | $81.04 | $79.00 | $80.53 | $80.28 | 30,303 |
| 2022-09-30 | $78.00 | $79.43 | $77.79 | $77.79 | $77.79 | 5,783 |
| 2022-09-29 | $77.55 | $78.17 | $77.55 | $78.17 | $78.17 | 124 |
| 2022-09-28 | $79.21 | $79.46 | $79.21 | $79.46 | $79.46 | 610 |
| 2022-09-27 | $77.83 | $77.83 | $76.90 | $77.17 | $77.17 | 1,215 |
| 2022-09-26 | $78.10 | $78.64 | $77.15 | $77.15 | $77.15 | 2,919 |
| 2022-09-23 | $78.11 | $78.11 | $77.97 | $77.98 | $77.98 | 894 |
| 2022-09-22 | $80.03 | $80.17 | $79.89 | $79.89 | $79.89 | 27,666 |
| 2022-09-21 | $83.29 | $83.29 | $81.78 | $81.78 | $81.78 | 1,179 |
| 2022-09-20 | $83.19 | $83.19 | $81.98 | $82.42 | $82.42 | 682 |
| 2022-09-19 | $82.84 | $83.44 | $82.84 | $83.44 | $83.44 | 302 |
| 2022-09-16 | $81.23 | $82.22 | $81.23 | $82.22 | $82.22 | 231 |
| 2022-09-15 | $84.00 | $84.00 | $83.20 | $83.20 | $83.20 | 796 |
| 2022-09-14 | $83.51 | $83.84 | $83.28 | $83.84 | $83.84 | 1,633 |
| 2022-09-13 | $85.25 | $85.25 | $84.29 | $84.29 | $84.29 | 513 |
| 2022-09-12 | $87.25 | $87.79 | $87.17 | $87.79 | $87.79 | 226 |
| 2022-09-09 | $86.48 | $87.01 | $86.48 | $87.01 | $87.01 | 1,837 |
| 2022-09-08 | $85.33 | $85.33 | $84.94 | $85.26 | $85.26 | 5,477 |
| 2022-09-07 | $84.30 | $85.60 | $84.23 | $85.60 | $85.60 | 1,300 |
| 2022-09-06 | $84.37 | $84.37 | $84.37 | $84.37 | $84.37 | 120 |
| 2022-09-02 | $85.31 | $85.32 | $85.05 | $85.08 | $85.08 | 2,433 |
| 2022-09-01 | $86.30 | $86.30 | $85.58 | $85.90 | $85.90 | 1,190 |
| 2022-08-31 | $88.86 | $88.86 | $86.82 | $86.83 | $86.83 | 7,089 |
| 2022-08-30 | $88.35 | $88.35 | $87.86 | $88.05 | $88.05 | 664 |
| 2022-08-29 | $89.54 | $89.78 | $89.07 | $89.46 | $89.46 | 1,383 |
| 2022-08-26 | $93.02 | $93.02 | $90.27 | $90.27 | $90.27 | 2,282 |
| 2022-08-25 | $93.62 | $93.62 | $93.62 | $93.62 | $93.62 | 68 |
| 2022-08-24 | $91.81 | $91.99 | $91.81 | $91.97 | $91.97 | 1,109 |
| 2022-08-23 | $91.48 | $92.27 | $91.28 | $91.56 | $91.56 | 8,622 |
| 2022-08-22 | $92.66 | $92.66 | $91.56 | $91.60 | $91.60 | 1,584 |
| 2022-08-19 | $94.29 | $94.29 | $93.90 | $93.90 | $93.90 | 2,569 |
| 2022-08-18 | $94.58 | $95.39 | $94.58 | $95.39 | $95.39 | 160 |
| 2022-08-17 | $94.45 | $95.08 | $94.45 | $94.49 | $94.49 | 578 |
| 2022-08-16 | $95.78 | $95.78 | $95.78 | $95.78 | $95.78 | 317 |
| 2022-08-15 | $94.26 | $95.61 | $94.26 | $95.47 | $95.47 | 1,774 |
| 2022-08-12 | $94.36 | $95.05 | $94.36 | $95.05 | $95.05 | 2,134 |
| 2022-08-11 | $93.91 | $94.17 | $93.70 | $93.70 | $93.70 | 2,098 |
| 2022-08-10 | $92.56 | $92.56 | $92.56 | $92.56 | $92.56 | 163 |
| 2022-08-09 | $90.23 | $90.29 | $89.99 | $90.21 | $90.21 | 1,560 |
| 2022-08-08 | $91.35 | $91.56 | $91.34 | $91.56 | $91.56 | 3,758 |
| 2022-08-05 | $90.14 | $90.99 | $90.14 | $90.99 | $90.99 | 959 |
| 2022-08-04 | $91.08 | $91.08 | $91.06 | $91.06 | $91.06 | 221 |
| 2022-08-03 | $90.30 | $90.88 | $90.30 | $90.88 | $90.88 | 469 |
| 2022-08-02 | $91.62 | $91.62 | $90.23 | $90.25 | $90.25 | 47,580 |
| 2022-08-01 | $90.67 | $92.51 | $90.11 | $91.89 | $91.89 | 5,143 |
| 2022-07-29 | $90.95 | $91.59 | $90.69 | $91.50 | $91.50 | 2,998 |
| 2022-07-28 | $88.90 | $90.13 | $88.90 | $90.00 | $90.00 | 5,589 |
| 2022-07-27 | $87.48 | $88.54 | $87.18 | $88.54 | $88.54 | 563 |
| 2022-07-26 | $86.81 | $86.81 | $86.81 | $86.81 | $86.81 | 16 |
| 2022-07-25 | $86.27 | $86.46 | $86.22 | $86.42 | $86.42 | 453 |
| 2022-07-22 | $86.32 | $86.32 | $85.48 | $85.85 | $85.85 | 1,404 |
| 2022-07-21 | $86.25 | $86.29 | $85.29 | $86.29 | $86.29 | 1,458 |
| 2022-07-20 | $86.37 | $86.37 | $86.29 | $86.29 | $86.29 | 250 |
| 2022-07-19 | $85.31 | $85.31 | $85.31 | $85.31 | $85.31 | 203 |
| 2022-07-18 | $82.53 | $82.53 | $81.47 | $81.47 | $81.47 | 956 |
| 2022-07-15 | $80.57 | $81.40 | $80.14 | $81.40 | $81.40 | 1,322 |
| 2022-07-14 | $79.40 | $79.90 | $79.40 | $79.90 | $79.90 | 396 |
| 2022-07-13 | $80.50 | $80.80 | $80.50 | $80.64 | $80.64 | 1,209 |
| 2022-07-12 | $81.09 | $81.09 | $81.09 | $81.09 | $81.09 | 281 |
| 2022-07-11 | $81.80 | $81.80 | $81.14 | $81.24 | $81.24 | 3,847 |
| 2022-07-08 | $82.38 | $82.47 | $82.09 | $82.09 | $82.09 | 877 |
| 2022-07-07 | $80.94 | $82.50 | $80.94 | $82.50 | $82.50 | 36,104 |
| 2022-07-06 | $80.40 | $81.08 | $80.40 | $80.83 | $80.83 | 1,289 |
| 2022-07-05 | $81.65 | $81.65 | $81.65 | $81.65 | $81.65 | 137 |
| 2022-07-01 | $82.34 | $82.34 | $82.34 | $82.34 | $82.34 | 214 |
| 2022-06-30 | $80.23 | $81.76 | $80.23 | $81.50 | $81.50 | 1,298 |
| 2022-06-29 | $79.67 | $80.57 | $79.67 | $80.57 | $80.57 | 846 |
| 2022-06-28 | $81.77 | $81.77 | $81.43 | $81.43 | $81.43 | 2,646 |
| 2022-06-27 | $82.28 | $83.53 | $82.28 | $82.96 | $82.96 | 2,276 |
| 2022-06-24 | $79.99 | $82.19 | $79.99 | $82.11 | $82.11 | 2,940 |
| 2022-06-23 | $79.72 | $79.72 | $78.63 | $79.40 | $79.40 | 941 |
| 2022-06-22 | $79.25 | $79.45 | $79.25 | $79.45 | $79.45 | 2,539 |
| 2022-06-21 | $78.68 | $80.03 | $78.68 | $79.58 | $79.58 | 1,643 |
| 2022-06-17 | $79.23 | $79.23 | $78.67 | $78.77 | $78.62 | 3,599 |
| 2022-06-16 | $80.00 | $80.00 | $78.32 | $78.45 | $78.30 | 5,696 |
| 2022-06-15 | $83.86 | $83.86 | $83.15 | $83.22 | $83.06 | 44,557 |
| 2022-06-14 | $82.38 | $82.84 | $82.34 | $82.84 | $82.68 | 3,167 |
| 2022-06-13 | $84.74 | $84.74 | $82.96 | $82.96 | $82.80 | 1,623 |
| 2022-06-10 | $86.76 | $86.76 | $86.37 | $86.37 | $86.21 | 742 |
| 2022-06-09 | $90.00 | $90.28 | $89.17 | $89.17 | $88.99 | 34,474 |
| 2022-06-08 | $91.09 | $91.09 | $90.16 | $90.47 | $90.30 | 1,770 |
| 2022-06-07 | $91.93 | $92.44 | $91.74 | $92.41 | $92.23 | 1,650 |
| 2022-06-06 | $90.75 | $91.84 | $90.75 | $91.79 | $91.61 | 35,144 |
| 2022-06-03 | $90.45 | $90.62 | $90.45 | $90.62 | $90.45 | 850 |
| 2022-06-02 | $89.74 | $90.88 | $89.74 | $90.88 | $90.71 | 831 |
| 2022-06-01 | $88.21 | $88.80 | $88.21 | $88.80 | $88.63 | 476 |
| 2022-05-31 | $88.44 | $88.71 | $88.37 | $88.53 | $88.36 | 1,702 |
| 2022-05-27 | $89.18 | $89.37 | $89.18 | $89.37 | $89.20 | 1,954 |
| 2022-05-26 | $87.18 | $87.62 | $87.18 | $87.62 | $87.45 | 1,212 |
| 2022-05-25 | $85.82 | $85.87 | $85.82 | $85.87 | $85.71 | 956 |
| 2022-05-24 | $82.98 | $84.87 | $82.98 | $84.87 | $84.71 | 2,322 |
| 2022-05-23 | $85.06 | $85.30 | $85.06 | $85.30 | $85.14 | 1,207 |
| 2022-05-20 | $86.40 | $86.40 | $83.38 | $84.40 | $84.24 | 3,216 |
| 2022-05-19 | $85.12 | $85.42 | $84.99 | $85.18 | $85.02 | 1,189 |
| 2022-05-18 | $85.79 | $85.84 | $85.72 | $85.72 | $85.56 | 1,113 |
| 2022-05-17 | $86.67 | $88.30 | $86.67 | $88.26 | $88.09 | 2,268 |
| 2022-05-16 | $84.97 | $85.45 | $84.75 | $85.45 | $85.29 | 2,364 |
| 2022-05-13 | $85.60 | $85.75 | $84.90 | $85.22 | $85.05 | 939 |
| 2022-05-12 | $82.65 | $83.92 | $82.27 | $83.90 | $83.74 | 35,348 |
| 2022-05-11 | $84.19 | $85.35 | $82.90 | $82.90 | $82.74 | 1,416 |
| 2022-05-10 | $86.57 | $86.57 | $84.29 | $84.55 | $84.39 | 1,256 |
| 2022-05-09 | $86.10 | $86.36 | $85.27 | $85.48 | $85.32 | 16,264 |
| 2022-05-06 | $87.17 | $87.17 | $85.86 | $86.62 | $86.45 | 1,608 |
| 2022-05-05 | $89.75 | $89.75 | $87.27 | $87.44 | $87.27 | 1,096 |
| 2022-05-04 | $87.92 | $90.60 | $87.69 | $90.60 | $90.43 | 1,828 |
| 2022-05-03 | $87.06 | $87.45 | $87.06 | $87.45 | $87.28 | 338 |
| 2022-05-02 | $85.96 | $86.65 | $85.00 | $86.65 | $86.48 | 746 |
| 2022-04-29 | $88.01 | $88.01 | $85.73 | $85.73 | $85.56 | 1,445 |
| 2022-04-28 | $86.26 | $88.13 | $86.26 | $88.13 | $87.96 | 4,080 |
| 2022-04-27 | $86.83 | $86.85 | $85.57 | $85.90 | $85.73 | 1,052 |
| 2022-04-26 | $88.29 | $88.29 | $85.79 | $85.79 | $85.63 | 7,108 |
| 2022-04-25 | $88.48 | $89.02 | $88.48 | $88.94 | $88.77 | 6,602 |
| 2022-04-22 | $90.32 | $90.32 | $89.13 | $89.13 | $88.96 | 781 |
| 2022-04-21 | $92.47 | $92.53 | $91.11 | $91.11 | $90.94 | 15,442 |
| 2022-04-20 | $91.88 | $92.05 | $91.71 | $91.71 | $91.53 | 988 |
| 2022-04-19 | $90.65 | $90.73 | $90.65 | $90.65 | $90.48 | 2,182 |
| 2022-04-18 | $88.40 | $88.40 | $88.00 | $88.00 | $87.83 | 711 |
| 2022-04-14 | $89.56 | $89.56 | $88.63 | $89.15 | $88.98 | 948 |
| 2022-04-13 | $88.77 | $89.10 | $88.77 | $89.07 | $88.90 | 2,232 |
| 2022-04-12 | $87.44 | $88.64 | $87.44 | $87.69 | $87.52 | 2,869 |
| 2022-04-11 | $88.20 | $88.31 | $86.99 | $86.99 | $86.82 | 1,911 |
| 2022-04-08 | $88.03 | $88.03 | $88.03 | $88.03 | $87.86 | 383 |
| 2022-04-07 | $87.71 | $88.03 | $87.64 | $88.03 | $87.86 | 1,339 |
| 2022-04-06 | $88.60 | $88.60 | $88.37 | $88.46 | $88.29 | 14,084 |
| 2022-04-05 | $89.27 | $89.27 | $89.15 | $89.15 | $88.98 | 595 |
| 2022-04-04 | $91.97 | $91.97 | $91.97 | $91.97 | $91.79 | 8,197 |
| 2022-04-01 | $92.36 | $92.36 | $91.85 | $92.08 | $91.90 | 5,426 |
| 2022-03-31 | $93.04 | $93.04 | $92.20 | $92.24 | $92.06 | 1,725 |
| 2022-03-30 | $93.62 | $93.62 | $93.30 | $93.30 | $93.12 | 543 |
| 2022-03-29 | $93.29 | $94.67 | $93.29 | $94.19 | $94.01 | 1,369 |
| 2022-03-28 | $92.75 | $92.75 | $92.08 | $92.62 | $92.44 | 1,038 |
| 2022-03-25 | $93.32 | $93.54 | $93.30 | $93.54 | $93.36 | 1,646 |
| 2022-03-24 | $93.37 | $93.37 | $93.30 | $93.30 | $93.12 | 972 |
| 2022-03-23 | $94.17 | $94.17 | $94.17 | $94.17 | $93.99 | 520 |
| 2022-03-22 | $95.87 | $95.87 | $94.93 | $94.93 | $94.74 | 1,170 |
| 2022-03-21 | $95.12 | $95.12 | $94.35 | $94.35 | $94.16 | 1,109 |
| 2022-03-18 | $94.56 | $94.84 | $94.56 | $94.84 | $94.53 | 663 |
| 2022-03-17 | $94.05 | $94.54 | $94.05 | $94.45 | $94.14 | 7,365 |
| 2022-03-16 | $93.28 | $93.28 | $92.84 | $92.84 | $92.53 | 717 |
| 2022-03-15 | $91.05 | $91.39 | $91.05 | $91.38 | $91.08 | 1,533 |
| 2022-03-14 | $91.31 | $91.31 | $90.50 | $90.50 | $90.20 | 626 |
| 2022-03-11 | $92.00 | $92.00 | $91.11 | $91.11 | $90.81 | 1,390 |
| 2022-03-10 | $90.28 | $90.37 | $90.28 | $90.37 | $90.07 | 1,027 |
| 2022-03-09 | $90.92 | $91.50 | $90.92 | $91.24 | $90.94 | 504 |
| 2022-03-08 | $89.35 | $90.37 | $89.30 | $90.37 | $90.07 | 2,407 |
| 2022-03-07 | $90.56 | $90.64 | $90.46 | $90.46 | $90.16 | 1,285 |
| 2022-03-04 | $90.60 | $90.84 | $90.28 | $90.84 | $90.54 | 749 |
| 2022-03-03 | $92.83 | $92.83 | $91.88 | $91.88 | $91.57 | 610 |
| 2022-03-02 | $91.26 | $92.10 | $91.09 | $92.10 | $91.80 | 2,599 |
| 2022-03-01 | $90.34 | $90.34 | $90.34 | $90.34 | $90.04 | 355 |
| 2022-02-28 | $89.55 | $91.75 | $89.55 | $91.64 | $91.34 | 2,007 |
| 2022-02-25 | $89.09 | $89.09 | $89.09 | $89.09 | $88.80 | 891 |
| 2022-02-24 | $84.78 | $87.73 | $84.78 | $87.73 | $87.44 | 3,234 |
| 2022-02-23 | $88.45 | $88.53 | $88.45 | $88.53 | $88.24 | 1,287 |
| 2022-02-22 | $90.08 | $90.08 | $89.92 | $89.92 | $89.62 | 752 |
| 2022-02-18 | $89.53 | $89.53 | $89.53 | $89.53 | $89.23 | 940 |
| 2022-02-17 | $90.58 | $90.58 | $89.98 | $90.32 | $90.02 | 1,047 |
| 2022-02-16 | $90.26 | $91.22 | $90.26 | $90.97 | $90.67 | 1,352 |
| 2022-02-15 | $89.15 | $90.43 | $89.15 | $90.14 | $89.84 | 5,624 |
| 2022-02-14 | $88.47 | $88.47 | $88.47 | $88.47 | $88.18 | 982 |
| 2022-02-11 | $88.98 | $89.00 | $87.53 | $87.83 | $87.54 | 4,879 |
| 2022-02-10 | $89.96 | $90.09 | $88.36 | $88.36 | $88.07 | 1,788 |
| 2022-02-09 | $89.68 | $90.47 | $89.68 | $90.39 | $90.09 | 1,116 |
| 2022-02-08 | $88.08 | $88.78 | $88.08 | $88.78 | $88.49 | 2,977 |
| 2022-02-07 | $86.65 | $87.60 | $86.65 | $86.94 | $86.65 | 1,400 |
| 2022-02-04 | $86.65 | $86.93 | $85.80 | $86.67 | $86.38 | 316,279 |
| 2022-02-03 | $89.73 | $89.75 | $88.17 | $88.17 | $87.88 | 2,880 |
| 2022-02-02 | $88.80 | $89.62 | $88.79 | $89.57 | $89.27 | 2,491 |
| 2022-02-01 | $89.50 | $90.30 | $89.37 | $90.22 | $89.92 | 3,071 |
| 2022-01-31 | $87.73 | $89.26 | $87.52 | $89.26 | $88.96 | 2,703 |
| 2022-01-28 | $85.81 | $87.13 | $85.13 | $87.13 | $86.84 | 2,239 |
| 2022-01-27 | $89.05 | $89.05 | $86.07 | $86.63 | $86.34 | 3,441 |
| 2022-01-26 | $91.09 | $91.12 | $88.58 | $88.58 | $88.28 | 2,256 |
| 2022-01-25 | $89.12 | $90.83 | $89.11 | $90.34 | $90.04 | 2,790 |
| 2022-01-24 | $88.89 | $92.15 | $87.98 | $92.15 | $91.85 | 4,165 |
| 2022-01-21 | $90.71 | $91.30 | $89.97 | $89.97 | $89.68 | 3,790 |
| 2022-01-20 | $92.89 | $92.89 | $91.73 | $91.73 | $91.43 | 1,112 |
| 2022-01-19 | $94.41 | $94.41 | $92.91 | $92.91 | $92.60 | 1,952 |
| 2022-01-18 | $94.98 | $94.98 | $93.96 | $93.96 | $93.65 | 3,609 |
| 2022-01-14 | $95.60 | $96.14 | $95.27 | $96.14 | $95.82 | 1,152 |
| 2022-01-13 | $96.42 | $97.17 | $96.03 | $96.56 | $96.24 | 2,600 |
| 2022-01-12 | $96.73 | $97.11 | $95.44 | $95.88 | $95.56 | 1,487 |
| 2022-01-11 | $96.02 | $96.34 | $96.02 | $96.17 | $95.85 | 1,839 |
| 2022-01-10 | $95.78 | $95.78 | $94.77 | $95.55 | $95.23 | 1,729 |
| 2022-01-07 | $98.02 | $98.02 | $96.60 | $96.60 | $96.28 | 1,610 |
| 2022-01-06 | $98.26 | $98.68 | $98.26 | $98.64 | $98.32 | 1,066 |
| 2022-01-05 | $99.89 | $99.89 | $98.39 | $98.39 | $98.06 | 1,556 |
| 2022-01-04 | $100.91 | $100.99 | $100.91 | $100.99 | $100.66 | 1,054 |
| 2022-01-03 | $100.57 | $100.76 | $98.69 | $99.07 | $98.75 | 3,176 |
| 2021-12-31 | $98.77 | $98.77 | $98.49 | $98.49 | $98.17 | 632 |
| 2021-12-30 | $100.07 | $100.07 | $98.60 | $98.60 | $98.28 | 1,195 |
| 2021-12-29 | $99.36 | $99.81 | $99.17 | $99.63 | $99.30 | 4,302 |
| 2021-12-28 | $98.76 | $99.49 | $98.75 | $99.12 | $98.79 | 2,922 |
| 2021-12-27 | $97.58 | $99.16 | $97.58 | $99.16 | $98.83 | 7,773 |
| 2021-12-23 | $97.44 | $97.95 | $97.44 | $97.68 | $97.36 | 1,861 |
| 2021-12-22 | $96.58 | $96.85 | $96.58 | $96.85 | $96.53 | 1,509 |
| 2021-12-21 | $94.21 | $95.85 | $94.21 | $95.85 | $95.53 | 77,193 |
| 2021-12-20 | $93.55 | $93.55 | $91.52 | $92.49 | $92.18 | 2,356 |
| 2021-12-17 | $94.90 | $96.72 | $94.66 | $95.21 | $94.71 | 3,347 |
| 2021-12-16 | $98.02 | $98.33 | $95.77 | $95.77 | $95.26 | 2,959 |
| 2021-12-15 | $95.97 | $96.07 | $95.17 | $96.00 | $95.49 | 2,022 |
| 2021-12-14 | $97.30 | $97.30 | $95.95 | $95.99 | $95.48 | 1,374 |
| 2021-12-13 | $97.71 | $97.71 | $96.75 | $96.75 | $96.24 | 822 |
| 2021-12-10 | $98.15 | $98.25 | $98.15 | $98.25 | $97.73 | 953 |
| 2021-12-09 | $98.44 | $98.92 | $98.39 | $98.81 | $98.28 | 1,195 |
| 2021-12-08 | $99.55 | $99.70 | $99.42 | $99.63 | $99.10 | 2,245 |
| 2021-12-07 | $100.17 | $100.17 | $99.36 | $99.36 | $98.83 | 2,041 |
| 2021-12-06 | $98.19 | $99.07 | $98.19 | $99.04 | $98.52 | 1,639 |
| 2021-12-03 | $97.00 | $97.00 | $95.98 | $96.81 | $96.30 | 2,251 |
| 2021-12-02 | $94.30 | $97.43 | $94.30 | $97.08 | $96.57 | 4,023 |
| 2021-12-01 | $97.11 | $97.11 | $94.33 | $94.33 | $93.83 | 1,948 |
| 2021-11-30 | $97.30 | $97.30 | $94.62 | $95.10 | $94.60 | 3,108 |
| 2021-11-29 | $99.54 | $99.54 | $97.39 | $97.81 | $97.29 | 3,191 |
| 2021-11-26 | $99.67 | $99.67 | $97.34 | $97.85 | $97.33 | 2,921 |
| 2021-11-24 | $102.30 | $102.71 | $102.30 | $102.35 | $101.81 | 2,816 |
| 2021-11-23 | $102.81 | $103.19 | $102.42 | $103.00 | $102.45 | 3,593 |
| 2021-11-22 | $103.59 | $103.85 | $103.20 | $103.20 | $102.65 | 3,505 |
| 2021-11-19 | $101.48 | $102.61 | $101.35 | $101.69 | $101.15 | 4,188 |
| 2021-11-18 | $103.00 | $103.00 | $101.74 | $101.98 | $101.44 | 2,796 |
| 2021-11-17 | $102.83 | $102.94 | $102.16 | $102.84 | $102.30 | 1,668 |
| 2021-11-16 | $103.04 | $103.78 | $103.04 | $103.29 | $102.75 | 2,726 |
| 2021-11-15 | $104.14 | $104.14 | $102.89 | $102.93 | $102.38 | 5,585 |
| 2021-11-12 | $103.90 | $103.93 | $103.34 | $103.34 | $102.79 | 3,088 |
| 2021-11-11 | $103.81 | $103.81 | $103.37 | $103.37 | $102.83 | 1,659 |
| 2021-11-10 | $103.25 | $103.56 | $102.88 | $102.90 | $102.35 | 2,936 |
| 2021-11-09 | $103.30 | $103.36 | $102.68 | $103.36 | $102.81 | 4,228 |
| 2021-11-08 | $103.66 | $104.05 | $103.16 | $103.21 | $102.66 | 8,132 |
| 2021-11-05 | $101.70 | $102.68 | $101.70 | $102.68 | $102.14 | 2,087 |
| 2021-11-04 | $100.00 | $100.01 | $99.29 | $99.29 | $98.76 | 887 |
| 2021-11-03 | $98.01 | $99.61 | $98.01 | $99.33 | $98.80 | 1,767 |
| 2021-11-02 | $97.20 | $97.46 | $97.20 | $97.34 | $96.82 | 2,064 |
| 2021-11-01 | $96.20 | $97.32 | $96.20 | $97.32 | $96.80 | 2,452 |
| 2021-10-29 | $94.90 | $94.90 | $94.89 | $94.89 | $94.39 | 722 |
| 2021-10-28 | $93.57 | $94.66 | $93.57 | $94.66 | $94.16 | 1,915 |
| 2021-10-27 | $94.90 | $94.90 | $93.61 | $93.61 | $93.11 | 2,218 |
| 2021-10-26 | $95.60 | $95.60 | $94.93 | $94.93 | $94.43 | 1,036 |
| 2021-10-25 | $95.14 | $96.00 | $95.14 | $95.80 | $95.29 | 1,939 |
| 2021-10-22 | $95.14 | $95.14 | $94.98 | $94.98 | $94.48 | 692 |
| 2021-10-21 | $94.47 | $94.57 | $94.12 | $94.57 | $94.07 | 11,293 |
| 2021-10-20 | $93.83 | $94.85 | $93.83 | $94.85 | $94.34 | 1,030 |
| 2021-10-19 | $94.30 | $94.50 | $94.30 | $94.35 | $93.85 | 734 |
| 2021-10-18 | $94.02 | $94.37 | $93.70 | $94.24 | $93.74 | 3,364 |
| 2021-10-15 | $95.51 | $95.51 | $94.96 | $94.96 | $94.46 | 1,049 |
| 2021-10-14 | $94.34 | $94.54 | $94.22 | $94.22 | $93.72 | 1,230 |
| 2021-10-13 | $93.06 | $93.15 | $93.01 | $93.01 | $92.52 | 865 |
| 2021-10-12 | $94.00 | $94.00 | $93.56 | $93.57 | $93.07 | 1,041 |
| 2021-10-11 | $93.64 | $94.43 | $93.64 | $93.80 | $93.30 | 4,241 |
| 2021-10-08 | $94.24 | $94.24 | $93.88 | $93.88 | $93.38 | 2,223 |
| 2021-10-07 | $94.60 | $95.00 | $94.21 | $94.21 | $93.71 | 1,424 |
| 2021-10-06 | $93.24 | $93.24 | $91.89 | $92.53 | $92.04 | 901 |
| 2021-10-05 | $93.92 | $93.92 | $93.48 | $93.75 | $93.26 | 1,278 |
| 2021-10-04 | $92.67 | $93.11 | $92.64 | $93.11 | $92.61 | 1,731 |
| 2021-10-01 | $91.64 | $91.64 | $91.64 | $91.64 | $91.15 | 637 |
| 2021-09-30 | $93.16 | $93.16 | $90.82 | $90.82 | $90.34 | 1,360 |
| 2021-09-29 | $92.11 | $92.77 | $92.11 | $92.77 | $92.28 | 705 |
| 2021-09-28 | $92.75 | $92.85 | $92.56 | $92.77 | $92.28 | 1,725 |
| 2021-09-27 | $91.99 | $93.91 | $91.99 | $93.73 | $93.23 | 1,783 |
| 2021-09-24 | $92.20 | $92.23 | $92.20 | $92.21 | $91.72 | 4,759 |
| 2021-09-23 | $91.52 | $92.69 | $91.52 | $92.17 | $91.68 | 1,908 |
| 2021-09-22 | $90.90 | $90.90 | $90.51 | $90.51 | $90.03 | 845 |
| 2021-09-21 | $90.18 | $90.18 | $88.87 | $88.87 | $88.40 | 817 |
| 2021-09-20 | $88.92 | $89.79 | $88.38 | $88.56 | $88.09 | 2,644 |
| 2021-09-17 | $90.60 | $91.17 | $90.30 | $91.17 | $90.51 | 1,785 |
| 2021-09-16 | $91.16 | $91.27 | $91.16 | $91.16 | $90.50 | 772 |
| 2021-09-15 | $91.14 | $91.14 | $90.82 | $90.82 | $90.16 | 867 |
| 2021-09-14 | $91.57 | $91.57 | $90.46 | $90.76 | $90.10 | 4,188 |
| 2021-09-13 | $92.43 | $92.43 | $91.57 | $92.18 | $91.51 | 6,090 |
| 2021-09-10 | $92.69 | $92.69 | $92.62 | $92.62 | $91.95 | 1,031 |
| 2021-09-09 | $93.19 | $93.19 | $92.48 | $92.48 | $91.81 | 2,359 |
| 2021-09-08 | $92.60 | $93.22 | $92.42 | $92.77 | $92.10 | 1,400 |
| 2021-09-07 | $94.81 | $94.81 | $93.89 | $93.89 | $93.21 | 2,578 |
| 2021-09-03 | $95.24 | $95.24 | $95.24 | $95.24 | $94.55 | 311 |
| 2021-09-02 | $94.50 | $95.50 | $94.50 | $95.24 | $94.55 | 12,874 |
| 2021-09-01 | $94.00 | $94.69 | $94.00 | $94.48 | $93.80 | 1,183 |
| 2021-08-31 | $94.74 | $94.80 | $94.74 | $94.74 | $94.05 | 813 |
| 2021-08-30 | $95.68 | $95.68 | $95.02 | $95.03 | $94.34 | 2,520 |
| 2021-08-27 | $94.74 | $95.51 | $94.74 | $95.36 | $94.67 | 1,571 |
| 2021-08-26 | $93.33 | $93.33 | $92.65 | $92.85 | $92.17 | 1,020 |
| 2021-08-25 | $94.00 | $94.02 | $93.79 | $93.79 | $93.11 | 992 |
| 2021-08-24 | $93.33 | $93.64 | $93.33 | $93.46 | $92.78 | 2,015 |
| 2021-08-23 | $92.75 | $93.08 | $92.72 | $93.06 | $92.39 | 2,073 |
| 2021-08-20 | $90.71 | $92.01 | $90.71 | $91.88 | $91.21 | 3,176 |
| 2021-08-19 | $90.53 | $90.53 | $90.36 | $90.36 | $89.71 | 1,436 |
| 2021-08-18 | $92.38 | $92.38 | $92.30 | $92.38 | $91.71 | 3,744 |
| 2021-08-17 | $92.99 | $92.99 | $91.80 | $91.96 | $91.29 | 7,018 |
| 2021-08-16 | $93.31 | $94.14 | $93.31 | $94.11 | $93.43 | 747 |
| 2021-08-13 | $95.36 | $95.36 | $93.71 | $94.01 | $93.33 | 858 |
| 2021-08-12 | $95.21 | $95.21 | $94.57 | $94.75 | $94.06 | 2,682 |
| 2021-08-11 | $93.82 | $95.12 | $93.65 | $95.12 | $94.43 | 4,276 |
| 2021-08-10 | $92.72 | $93.93 | $92.70 | $93.93 | $93.25 | 3,057 |
| 2021-08-09 | $92.68 | $92.74 | $92.68 | $92.74 | $92.07 | 1,166 |
| 2021-08-06 | $93.11 | $93.43 | $92.86 | $93.35 | $92.67 | 6,356 |
| 2021-08-05 | $92.40 | $92.55 | $92.40 | $92.54 | $91.87 | 1,490 |
| 2021-08-04 | $91.61 | $92.31 | $91.61 | $91.61 | $90.94 | 1,612 |
| 2021-08-03 | $91.47 | $92.92 | $91.47 | $92.92 | $92.25 | 2,805 |
| 2021-08-02 | $92.66 | $94.22 | $92.00 | $92.00 | $91.34 | 3,357 |
| 2021-07-30 | $92.39 | $92.45 | $92.39 | $92.45 | $91.78 | 859 |
| 2021-07-29 | $91.62 | $92.76 | $91.61 | $92.66 | $91.98 | 6,486 |
| 2021-07-28 | $90.56 | $91.49 | $90.13 | $91.20 | $90.54 | 5,497 |
| 2021-07-27 | $89.78 | $90.37 | $89.70 | $90.01 | $89.36 | 2,341 |
| 2021-07-26 | $91.15 | $91.60 | $90.22 | $90.45 | $89.79 | 5,849 |
| 2021-07-23 | $90.06 | $90.06 | $89.21 | $90.00 | $89.35 | 1,406 |
| 2021-07-22 | $90.99 | $90.99 | $89.69 | $89.82 | $89.16 | 1,692 |
| 2021-07-21 | $90.55 | $91.55 | $90.55 | $91.08 | $90.42 | 4,309 |
| 2021-07-20 | $86.99 | $90.43 | $86.99 | $90.43 | $89.77 | 3,708 |
| 2021-07-19 | $86.91 | $87.68 | $85.96 | $86.69 | $86.06 | 10,794 |
| 2021-07-16 | $90.68 | $90.68 | $88.21 | $88.21 | $87.57 | 1,891 |
| 2021-07-15 | $89.97 | $89.97 | $88.92 | $89.30 | $88.65 | 2,016 |
| 2021-07-14 | $90.75 | $91.00 | $90.00 | $90.02 | $89.37 | 3,035 |
| 2021-07-13 | $91.73 | $91.73 | $90.69 | $90.69 | $90.03 | 4,669 |
| 2021-07-12 | $91.58 | $92.17 | $91.58 | $92.13 | $91.46 | 1,788 |
| 2021-07-09 | $90.80 | $91.99 | $90.80 | $91.82 | $91.15 | 1,359 |
| 2021-07-08 | $89.15 | $90.55 | $88.66 | $89.53 | $88.88 | 4,037 |
| 2021-07-07 | $90.42 | $90.91 | $90.14 | $90.88 | $90.22 | 5,311 |
| 2021-07-06 | $91.40 | $91.40 | $90.33 | $90.34 | $89.69 | 13,476 |
| 2021-07-02 | $92.67 | $92.70 | $92.52 | $92.70 | $92.03 | 1,794 |
| 2021-07-01 | $93.74 | $93.80 | $93.58 | $93.60 | $92.92 | 2,809 |
| 2021-06-30 | $92.66 | $93.00 | $92.66 | $93.00 | $92.33 | 1,631 |
| 2021-06-29 | $92.71 | $92.93 | $92.50 | $92.50 | $91.83 | 3,125 |
| 2021-06-28 | $93.42 | $93.42 | $92.22 | $92.50 | $91.83 | 2,371 |
| 2021-06-25 | $93.65 | $94.10 | $93.65 | $94.10 | $93.42 | 1,660 |
| 2021-06-24 | $92.10 | $93.49 | $91.95 | $93.48 | $92.80 | 1,128 |
| 2021-06-23 | $92.06 | $92.55 | $92.06 | $92.17 | $91.50 | 8,139 |
| 2021-06-22 | $91.15 | $92.43 | $91.11 | $92.28 | $91.61 | 1,532 |
| 2021-06-21 | $90.17 | $91.98 | $90.17 | $91.90 | $91.23 | 5,970 |
| 2021-06-18 | $90.34 | $90.34 | $89.00 | $89.03 | $88.31 | 13,330 |
| 2021-06-17 | $93.60 | $93.60 | $90.62 | $91.70 | $90.95 | 5,652 |
| 2021-06-16 | $94.01 | $94.16 | $93.50 | $93.80 | $93.03 | 2,435 |
| 2021-06-15 | $93.75 | $94.27 | $93.60 | $94.10 | $93.33 | 2,235 |
| 2021-06-14 | $94.37 | $94.45 | $93.48 | $93.98 | $93.21 | 12,611 |
| 2021-06-11 | $94.08 | $94.75 | $94.08 | $94.62 | $93.85 | 4,251 |
| 2021-06-10 | $95.26 | $95.26 | $93.53 | $93.54 | $92.78 | 5,853 |
| 2021-06-09 | $95.99 | $95.99 | $95.02 | $95.05 | $94.27 | 3,847 |
| 2021-06-08 | $95.29 | $96.55 | $95.00 | $96.51 | $95.72 | 5,222 |
| 2021-06-07 | $95.67 | $95.67 | $94.85 | $95.16 | $94.38 | 2,829 |
| 2021-06-04 | $94.74 | $95.35 | $94.74 | $95.34 | $94.56 | 2,960 |
| 2021-06-03 | $95.01 | $95.02 | $94.02 | $94.96 | $94.18 | 8,551 |
| 2021-06-02 | $97.74 | $97.74 | $95.19 | $95.19 | $94.41 | 6,851 |
| 2021-06-01 | $96.29 | $97.58 | $96.29 | $97.35 | $96.55 | 18,871 |
| 2021-05-28 | $96.05 | $96.05 | $95.06 | $95.28 | $94.50 | 30,920 |
| 2021-05-27 | $95.61 | $95.82 | $95.49 | $95.82 | $95.04 | 2,261 |
| 2021-05-26 | $93.61 | $94.35 | $93.61 | $94.35 | $93.58 | 2,390 |
| 2021-05-25 | $94.41 | $95.26 | $93.82 | $93.82 | $93.05 | 2,947 |
| 2021-05-24 | $94.58 | $94.65 | $94.07 | $94.33 | $93.56 | 18,879 |
| 2021-05-21 | $94.12 | $94.75 | $93.68 | $94.14 | $93.37 | 4,415 |
| 2021-05-20 | $93.03 | $93.10 | $92.69 | $92.95 | $92.19 | 4,502 |
| 2021-05-19 | $93.59 | $93.73 | $92.44 | $93.73 | $92.96 | 26,677 |
| 2021-05-18 | $96.42 | $96.42 | $95.73 | $95.73 | $94.95 | 6,384 |
| 2021-05-17 | $96.32 | $96.47 | $95.41 | $96.40 | $95.61 | 4,750 |
| 2021-05-14 | $95.78 | $96.86 | $95.78 | $96.73 | $95.94 | 10,327 |
| 2021-05-13 | $92.24 | $95.45 | $92.24 | $94.97 | $94.19 | 297,403 |
| 2021-05-12 | $95.31 | $95.31 | $91.91 | $92.02 | $91.27 | 8,200 |
| 2021-05-11 | $94.79 | $95.70 | $94.79 | $95.37 | $94.59 | 6,304 |
| 2021-05-10 | $98.87 | $99.24 | $97.00 | $97.00 | $96.21 | 10,573 |
| 2021-05-07 | $97.28 | $98.39 | $97.28 | $98.39 | $97.59 | 5,855 |
| 2021-05-06 | $96.51 | $96.75 | $96.25 | $96.75 | $95.96 | 2,607 |
| 2021-05-05 | $96.39 | $96.83 | $95.68 | $96.42 | $95.63 | 8,884 |
| 2021-05-04 | $96.00 | $96.60 | $95.36 | $96.58 | $95.79 | 11,829 |
| 2021-05-03 | $95.99 | $97.08 | $95.72 | $96.65 | $95.86 | 13,945 |
| 2021-04-30 | $96.02 | $96.02 | $95.78 | $95.78 | $95.00 | 1,703 |
| 2021-04-29 | $97.21 | $97.21 | $96.36 | $96.50 | $95.71 | 6,427 |
| 2021-04-28 | $96.08 | $96.37 | $95.77 | $96.37 | $95.58 | 89,437 |
| 2021-04-27 | $96.50 | $96.61 | $96.00 | $96.33 | $95.55 | 3,426 |
| 2021-04-26 | $96.46 | $96.75 | $95.98 | $95.98 | $95.19 | 3,874 |
| 2021-04-23 | $94.79 | $96.10 | $94.79 | $95.86 | $95.08 | 3,974 |
| 2021-04-22 | $94.99 | $95.47 | $93.98 | $94.31 | $93.54 | 5,868 |
| 2021-04-21 | $92.33 | $94.00 | $91.97 | $94.00 | $93.23 | 3,592 |
| 2021-04-20 | $93.99 | $93.99 | $91.93 | $92.14 | $91.39 | 3,975 |
| 2021-04-19 | $95.16 | $95.16 | $93.73 | $94.17 | $93.40 | 5,760 |
| 2021-04-16 | $95.27 | $95.58 | $94.90 | $95.38 | $94.61 | 2,657 |
| 2021-04-15 | $94.21 | $94.93 | $94.21 | $94.90 | $94.12 | 12,336 |
| 2021-04-14 | $94.25 | $95.23 | $94.25 | $94.59 | $93.82 | 3,134 |
| 2021-04-13 | $94.58 | $94.63 | $93.07 | $93.84 | $93.08 | 8,309 |
| 2021-04-12 | $94.77 | $95.19 | $94.25 | $95.07 | $94.29 | 18,618 |
| 2021-04-09 | $94.35 | $94.72 | $93.85 | $94.71 | $93.94 | 13,500 |
| 2021-04-08 | $93.67 | $93.95 | $92.43 | $93.93 | $93.16 | 6,568 |
| 2021-04-07 | $95.61 | $95.61 | $93.17 | $93.29 | $92.53 | 11,681 |
| 2021-04-06 | $95.46 | $96.34 | $95.22 | $95.24 | $94.46 | 20,819 |
| 2021-04-05 | $95.65 | $95.94 | $94.90 | $95.28 | $94.50 | 20,704 |
| 2021-04-01 | $93.94 | $94.62 | $93.60 | $94.46 | $93.69 | 8,205 |
| 2021-03-31 | $93.85 | $94.14 | $92.68 | $93.80 | $93.03 | 8,292 |
| 2021-03-30 | $91.02 | $93.54 | $91.02 | $93.07 | $92.31 | 4,202 |
| 2021-03-29 | $93.42 | $94.02 | $91.46 | $91.46 | $90.71 | 9,307 |
| 2021-03-26 | $91.96 | $93.49 | $91.53 | $93.49 | $92.73 | 22,961 |
| 2021-03-25 | $88.57 | $90.97 | $87.59 | $90.97 | $90.23 | 6,422 |
| 2021-03-24 | $90.50 | $91.63 | $89.38 | $89.38 | $88.65 | 6,297 |
| 2021-03-23 | $91.99 | $92.41 | $89.10 | $89.46 | $88.73 | 15,717 |
| 2021-03-22 | $96.16 | $96.16 | $92.41 | $92.88 | $92.12 | 17,671 |
| 2021-03-19 | $95.42 | $95.42 | $93.42 | $94.59 | $93.58 | 8,276 |
| 2021-03-18 | $96.46 | $97.78 | $94.91 | $95.07 | $94.05 | 9,125 |
| 2021-03-17 | $95.59 | $96.57 | $95.27 | $96.46 | $95.43 | 6,255 |
| 2021-03-16 | $97.61 | $97.61 | $95.85 | $96.03 | $95.00 | 12,067 |
| 2021-03-15 | $98.32 | $98.51 | $96.30 | $97.82 | $96.77 | 18,527 |
| 2021-03-12 | $97.09 | $98.05 | $97.09 | $97.98 | $96.93 | 14,166 |
| 2021-03-11 | $97.46 | $97.46 | $96.33 | $96.93 | $95.89 | 31,875 |
| 2021-03-10 | $95.72 | $96.17 | $95.03 | $95.91 | $94.89 | 15,709 |
| 2021-03-09 | $95.13 | $95.15 | $93.83 | $93.94 | $92.93 | 18,714 |
| 2021-03-08 | $92.54 | $94.70 | $92.54 | $93.74 | $92.74 | 21,092 |
| 2021-03-05 | $91.17 | $92.18 | $88.81 | $92.18 | $91.19 | 28,813 |
| 2021-03-04 | $92.36 | $92.36 | $89.00 | $89.87 | $88.91 | 19,375 |
| 2021-03-03 | $91.90 | $93.29 | $91.68 | $92.60 | $91.61 | 4,526 |
| 2021-03-02 | $91.37 | $91.65 | $90.93 | $91.05 | $90.08 | 8,263 |
| 2021-03-01 | $91.02 | $92.60 | $91.02 | $92.21 | $91.22 | 18,215 |
| 2021-02-26 | $90.45 | $90.82 | $89.12 | $89.56 | $88.60 | 10,735 |
| 2021-02-25 | $92.65 | $92.65 | $90.09 | $90.22 | $89.25 | 3,194 |
| 2021-02-24 | $92.22 | $93.18 | $91.50 | $93.12 | $92.12 | 10,736 |
| 2021-02-23 | $89.98 | $91.27 | $89.70 | $90.94 | $89.97 | 17,827 |
| 2021-02-22 | $89.40 | $91.47 | $89.40 | $90.98 | $90.01 | 9,918 |
| 2021-02-19 | $88.37 | $89.57 | $88.37 | $89.56 | $88.60 | 1,187 |
| 2021-02-18 | $88.21 | $88.34 | $87.48 | $87.99 | $87.05 | 1,832 |
| 2021-02-17 | $88.66 | $88.92 | $88.18 | $88.92 | $87.97 | 3,187 |
| 2021-02-16 | $89.99 | $89.99 | $89.28 | $89.28 | $88.32 | 2,727 |
| 2021-02-12 | $88.37 | $89.42 | $88.37 | $89.30 | $88.35 | 4,184 |
| 2021-02-11 | $89.09 | $89.09 | $87.90 | $88.94 | $87.99 | 1,248 |
| 2021-02-10 | $89.46 | $89.79 | $89.11 | $89.11 | $88.16 | 2,012 |
| 2021-02-09 | $88.42 | $89.98 | $88.42 | $89.47 | $88.51 | 22,258 |
| 2021-02-08 | $88.38 | $89.06 | $88.38 | $89.06 | $88.11 | 2,878 |
| 2021-02-05 | $86.00 | $86.24 | $85.75 | $86.24 | $85.31 | 3,653 |
| 2021-02-04 | $85.23 | $85.28 | $85.20 | $85.28 | $84.37 | 2,507 |
| 2021-02-03 | $83.92 | $84.02 | $83.55 | $83.55 | $82.66 | 7,745 |
| 2021-02-02 | $83.27 | $83.93 | $83.27 | $83.93 | $83.03 | 3,352 |
| 2021-02-01 | $80.96 | $82.67 | $80.61 | $82.67 | $81.78 | 5,366 |
| 2021-01-29 | $82.58 | $82.96 | $80.29 | $80.29 | $79.43 | 4,750 |
| 2021-01-28 | $83.13 | $83.41 | $82.31 | $82.42 | $81.54 | 5,667 |
| 2021-01-27 | $84.25 | $84.25 | $82.21 | $83.26 | $82.37 | 7,138 |
| 2021-01-26 | $85.00 | $85.57 | $85.00 | $85.52 | $84.60 | 667 |
| 2021-01-25 | $86.68 | $86.68 | $85.47 | $85.95 | $85.03 | 5,357 |
| 2021-01-22 | $85.29 | $86.68 | $84.95 | $86.68 | $85.75 | 8,805 |
| 2021-01-21 | $86.99 | $86.99 | $85.78 | $85.90 | $84.98 | 2,142 |
| 2021-01-20 | $86.53 | $86.92 | $86.33 | $86.69 | $85.76 | 6,756 |
| 2021-01-19 | $86.15 | $86.95 | $85.84 | $86.10 | $85.18 | 6,253 |
| 2021-01-15 | $86.24 | $86.24 | $84.58 | $85.17 | $84.26 | 6,748 |
| 2021-01-14 | $85.80 | $87.34 | $85.80 | $87.19 | $86.26 | 2,851 |
| 2021-01-13 | $86.44 | $86.44 | $84.96 | $85.14 | $84.23 | 5,236 |
| 2021-01-12 | $85.83 | $86.43 | $85.83 | $86.43 | $85.51 | 2,069 |
| 2021-01-11 | $83.99 | $84.65 | $83.73 | $84.65 | $83.74 | 2,191 |
| 2021-01-08 | $86.19 | $86.19 | $83.72 | $84.57 | $83.66 | 4,798 |
| 2021-01-07 | $85.09 | $85.70 | $85.01 | $85.62 | $84.70 | 7,166 |
| 2021-01-06 | $80.75 | $85.33 | $80.75 | $84.64 | $83.74 | 27,086 |
| 2021-01-05 | $77.87 | $80.65 | $77.87 | $80.08 | $79.22 | 6,108 |
| 2021-01-04 | $80.49 | $80.49 | $77.99 | $78.14 | $77.30 | 4,084 |
| 2020-12-31 | $79.54 | $79.77 | $79.25 | $79.73 | $78.88 | 2,842 |
| 2020-12-30 | $79.54 | $79.73 | $79.54 | $79.71 | $78.86 | 2,234 |
| 2020-12-29 | $79.26 | $79.26 | $78.52 | $78.95 | $78.11 | 1,543 |
| 2020-12-28 | $80.55 | $80.69 | $80.07 | $80.07 | $79.21 | 5,056 |
| 2020-12-24 | $80.00 | $80.07 | $79.36 | $79.36 | $78.51 | 1,889 |
| 2020-12-23 | $79.86 | $79.86 | $79.74 | $79.79 | $78.94 | 757 |
| 2020-12-22 | $78.43 | $78.88 | $78.43 | $78.88 | $78.03 | 575 |
| 2020-12-21 | $77.54 | $78.42 | $77.54 | $78.38 | $77.54 | 2,760 |
| 2020-12-18 | $79.78 | $79.89 | $78.54 | $78.76 | $77.81 | 7,004 |
| 2020-12-17 | $78.38 | $78.79 | $78.29 | $78.79 | $77.83 | 5,280 |
| 2020-12-16 | $79.07 | $79.07 | $78.33 | $78.62 | $77.66 | 12,004 |
| 2020-12-15 | $78.03 | $79.39 | $77.90 | $79.39 | $78.43 | 5,028 |
| 2020-12-14 | $79.10 | $79.10 | $77.28 | $77.28 | $76.34 | 15,463 |
| 2020-12-11 | $77.95 | $78.14 | $77.54 | $78.07 | $77.12 | 2,715 |
| 2020-12-10 | $78.46 | $78.46 | $77.61 | $78.15 | $77.20 | 5,592 |
| 2020-12-09 | $78.86 | $79.55 | $78.62 | $78.85 | $77.89 | 4,008 |
| 2020-12-08 | $77.38 | $78.42 | $77.18 | $78.42 | $77.47 | 4,911 |
| 2020-12-07 | $77.64 | $77.64 | $77.04 | $77.52 | $76.58 | 2,974 |
| 2020-12-04 | $76.69 | $77.77 | $76.53 | $77.75 | $76.81 | 3,069 |
| 2020-12-03 | $75.43 | $76.14 | $75.33 | $75.52 | $74.60 | 2,672 |
| 2020-12-02 | $75.09 | $75.14 | $74.67 | $75.14 | $74.23 | 1,790 |
| 2020-12-01 | $75.38 | $75.66 | $74.79 | $75.13 | $74.21 | 3,461 |
| 2020-11-30 | $76.32 | $76.32 | $74.28 | $74.37 | $73.47 | 4,943 |
| 2020-11-27 | $76.09 | $76.37 | $76.09 | $76.32 | $75.39 | 491 |
| 2020-11-25 | $76.50 | $76.72 | $76.48 | $76.55 | $75.62 | 2,661 |
| 2020-11-24 | $76.18 | $77.58 | $75.96 | $77.42 | $76.48 | 20,584 |
| 2020-11-23 | $74.44 | $75.42 | $74.31 | $75.15 | $74.23 | 6,330 |
| 2020-11-20 | $73.36 | $73.61 | $72.79 | $73.49 | $72.60 | 6,123 |
| 2020-11-19 | $73.41 | $73.82 | $72.68 | $73.82 | $72.92 | 4,956 |
| 2020-11-18 | $74.31 | $74.48 | $73.52 | $73.55 | $72.65 | 2,314 |
| 2020-11-17 | $73.07 | $74.00 | $72.50 | $73.95 | $73.05 | 3,629 |
| 2020-11-16 | $73.04 | $73.78 | $72.51 | $73.69 | $72.80 | 5,018 |
| 2020-11-13 | $71.09 | $71.59 | $70.83 | $71.47 | $70.60 | 3,796 |
| 2020-11-12 | $70.03 | $70.11 | $69.08 | $69.63 | $68.78 | 1,175 |
| 2020-11-11 | $72.86 | $72.86 | $70.86 | $71.28 | $70.42 | 3,675 |
| 2020-11-10 | $70.86 | $72.37 | $70.77 | $72.34 | $71.46 | 5,523 |
| 2020-11-09 | $70.60 | $72.70 | $70.32 | $70.32 | $69.46 | 4,184 |
| 2020-11-06 | $66.32 | $66.45 | $66.19 | $66.34 | $65.53 | 2,334 |
| 2020-11-05 | $65.63 | $67.39 | $65.63 | $67.10 | $66.28 | 4,087 |
| 2020-11-04 | $65.08 | $65.46 | $64.77 | $64.84 | $64.05 | 4,147 |
| 2020-11-03 | $65.74 | $66.09 | $65.53 | $66.09 | $65.29 | 2,906 |
| 2020-11-02 | $63.47 | $64.19 | $63.41 | $64.19 | $63.41 | 1,473 |
| 2020-10-30 | $63.03 | $63.16 | $62.17 | $62.54 | $61.78 | 2,061 |
| 2020-10-29 | $62.49 | $63.41 | $62.22 | $63.35 | $62.59 | 3,461 |
| 2020-10-28 | $63.11 | $63.11 | $62.58 | $62.58 | $61.82 | 2,484 |
| 2020-10-27 | $64.70 | $64.74 | $64.65 | $64.65 | $63.87 | 702 |
| 2020-10-26 | $66.70 | $66.70 | $65.49 | $65.76 | $64.96 | 7,548 |
| 2020-10-23 | $67.88 | $67.88 | $67.44 | $67.44 | $66.62 | 1,819 |
| 2020-10-22 | $66.78 | $67.19 | $66.39 | $67.19 | $66.38 | 2,074 |
| 2020-10-21 | $67.32 | $67.32 | $66.49 | $66.49 | $65.68 | 3,207 |
| 2020-10-20 | $67.25 | $67.25 | $66.97 | $66.97 | $66.16 | 4,093 |
| 2020-10-19 | $68.01 | $68.15 | $67.52 | $67.52 | $66.70 | 1,922 |
| 2020-10-16 | $68.06 | $68.30 | $67.92 | $68.14 | $67.31 | 2,344 |
| 2020-10-15 | $67.02 | $67.92 | $67.02 | $67.92 | $67.10 | 4,831 |
| 2020-10-14 | $67.85 | $67.85 | $67.85 | $67.85 | $67.03 | 973 |
| 2020-10-13 | $67.20 | $67.46 | $67.00 | $67.31 | $66.49 | 2,410 |
| 2020-10-12 | $67.93 | $68.14 | $67.88 | $68.14 | $67.31 | 1,879 |
| 2020-10-09 | $67.53 | $67.95 | $67.51 | $67.51 | $66.69 | 2,245 |
| 2020-10-08 | $67.31 | $67.39 | $66.50 | $67.15 | $66.34 | 19,258 |
| 2020-10-07 | $66.46 | $66.46 | $65.79 | $66.33 | $65.52 | 2,380 |
| 2020-10-06 | $65.78 | $66.42 | $65.26 | $65.26 | $64.47 | 4,111 |
| 2020-10-05 | $64.81 | $65.05 | $64.66 | $65.05 | $64.26 | 1,347 |
| 2020-10-02 | $62.33 | $63.75 | $62.33 | $63.75 | $62.98 | 1,740 |
| 2020-10-01 | $62.90 | $62.90 | $62.90 | $62.90 | $62.13 | 3,417 |
| 2020-09-30 | $63.43 | $63.57 | $62.56 | $62.56 | $61.81 | 707 |
| 2020-09-29 | $63.32 | $63.32 | $62.80 | $62.80 | $62.03 | 91,669 |
| 2020-09-28 | $62.25 | $63.37 | $62.25 | $63.17 | $62.40 | 1,321 |
| 2020-09-25 | $60.75 | $61.49 | $60.75 | $61.39 | $60.65 | 2,235 |
| 2020-09-24 | $60.71 | $60.87 | $60.66 | $60.85 | $60.12 | 60,915 |
| 2020-09-23 | $61.92 | $61.92 | $61.92 | $61.92 | $61.17 | 94 |
| 2020-09-22 | $61.78 | $61.92 | $61.15 | $61.92 | $61.17 | 2,078 |
| 2020-09-21 | $62.95 | $62.95 | $60.58 | $61.26 | $60.51 | 838 |
| 2020-09-18 | $65.22 | $65.45 | $64.23 | $64.23 | $63.33 | 2,584 |
| 2020-09-17 | $64.48 | $65.15 | $64.48 | $64.94 | $64.04 | 1,451 |
| 2020-09-16 | $65.37 | $65.37 | $65.07 | $65.07 | $64.16 | 1,696 |
| 2020-09-15 | $65.32 | $65.32 | $64.43 | $64.43 | $63.53 | 23,092 |
| 2020-09-14 | $64.43 | $64.47 | $63.71 | $64.47 | $63.57 | 1,291 |
| 2020-09-11 | $64.48 | $64.49 | $64.12 | $64.12 | $63.22 | 1,529 |
| 2020-09-10 | $64.63 | $64.63 | $63.97 | $63.97 | $63.07 | 3,013 |
| 2020-09-09 | $64.78 | $64.99 | $64.33 | $64.68 | $63.78 | 2,655 |
| 2020-09-08 | $64.94 | $65.29 | $63.86 | $64.72 | $63.81 | 4,870 |
| 2020-09-04 | $66.35 | $66.35 | $64.91 | $65.86 | $64.94 | 29,822 |
| 2020-09-03 | $67.94 | $67.94 | $65.41 | $65.55 | $64.63 | 3,161 |
| 2020-09-02 | $67.52 | $67.97 | $67.03 | $67.82 | $66.87 | 2,471 |
| 2020-09-01 | $65.71 | $67.13 | $65.71 | $67.13 | $66.19 | 714 |
| 2020-08-31 | $66.91 | $66.91 | $66.03 | $66.03 | $65.11 | 1,566 |
| 2020-08-28 | $67.00 | $67.03 | $66.66 | $67.03 | $66.09 | 3,290 |
| 2020-08-27 | $66.60 | $66.80 | $66.51 | $66.62 | $65.69 | 11,104 |
| 2020-08-26 | $66.23 | $66.42 | $66.13 | $66.27 | $65.35 | 3,432 |
| 2020-08-25 | $67.05 | $67.05 | $66.35 | $66.58 | $65.65 | 27,048 |
| 2020-08-24 | $66.68 | $66.90 | $66.48 | $66.90 | $65.96 | 7,623 |
| 2020-08-21 | $65.22 | $65.77 | $65.22 | $65.75 | $64.83 | 3,084 |
| 2020-08-20 | $66.11 | $66.18 | $65.74 | $66.05 | $65.13 | 12,550 |
| 2020-08-19 | $66.50 | $67.28 | $66.50 | $66.66 | $65.73 | 22,660 |
| 2020-08-18 | $66.93 | $67.17 | $66.37 | $66.37 | $65.44 | 51,879 |
| 2020-08-17 | $67.50 | $67.56 | $67.20 | $67.20 | $66.26 | 3,113 |
| 2020-08-14 | $67.29 | $67.44 | $67.28 | $67.39 | $66.44 | 2,835 |
| 2020-08-13 | $67.92 | $67.95 | $67.39 | $67.44 | $66.49 | 1,909 |
| 2020-08-12 | $68.75 | $68.93 | $67.80 | $67.97 | $67.02 | 3,414 |
| 2020-08-11 | $69.48 | $69.48 | $68.11 | $68.11 | $67.15 | 4,062 |
| 2020-08-10 | $66.50 | $68.06 | $66.50 | $67.94 | $66.99 | 7,264 |
| 2020-08-07 | $64.87 | $66.30 | $64.87 | $66.25 | $65.32 | 2,570 |
| 2020-08-06 | $65.12 | $65.12 | $64.89 | $64.91 | $64.00 | 1,361 |
| 2020-08-05 | $64.60 | $65.39 | $64.60 | $65.39 | $64.48 | 495 |
| 2020-08-04 | $62.82 | $63.32 | $62.82 | $63.32 | $62.43 | 1,269 |
| 2020-08-03 | $62.00 | $63.07 | $62.00 | $62.96 | $62.08 | 2,304 |
| 2020-07-31 | $61.65 | $62.06 | $60.75 | $61.98 | $61.11 | 11,932 |
| 2020-07-30 | $62.24 | $62.24 | $61.72 | $62.13 | $61.26 | 375 |
| 2020-07-29 | $62.83 | $62.83 | $62.78 | $62.78 | $61.91 | 285 |
| 2020-07-28 | $62.04 | $62.04 | $62.04 | $62.04 | $61.17 | 189 |
| 2020-07-27 | $61.77 | $62.04 | $61.77 | $62.04 | $61.17 | 2,856 |
| 2020-07-24 | $62.22 | $62.22 | $62.22 | $62.22 | $61.35 | 104 |
| 2020-07-23 | $61.93 | $62.22 | $61.87 | $62.22 | $61.35 | 1,353 |
| 2020-07-22 | $61.27 | $61.31 | $61.27 | $61.31 | $60.46 | 480 |
| 2020-07-21 | $61.50 | $61.79 | $61.49 | $61.51 | $60.65 | 1,203 |
| 2020-07-20 | $60.26 | $60.54 | $60.26 | $60.41 | $59.56 | 1,367 |
| 2020-07-17 | $61.00 | $61.15 | $60.96 | $61.10 | $60.24 | 953 |
| 2020-07-16 | $61.35 | $61.36 | $60.59 | $60.85 | $60.00 | 3,034 |
| 2020-07-15 | $61.13 | $61.18 | $61.00 | $61.11 | $60.25 | 1,043 |
| 2020-07-14 | $58.00 | $58.65 | $57.80 | $58.60 | $57.78 | 1,697 |
| 2020-07-13 | $58.40 | $58.67 | $57.32 | $57.32 | $56.52 | 2,222 |
| 2020-07-10 | $55.46 | $57.36 | $55.46 | $57.33 | $56.53 | 4,870 |
| 2020-07-09 | $57.06 | $57.85 | $55.67 | $55.67 | $54.89 | 6,987 |
| 2020-07-08 | $57.15 | $57.22 | $56.88 | $57.22 | $56.42 | 5,693 |
| 2020-07-07 | $58.17 | $58.28 | $57.05 | $57.27 | $56.47 | 15,408 |
| 2020-07-06 | $58.84 | $58.84 | $58.13 | $58.41 | $57.59 | 4,786 |
| 2020-07-02 | $58.08 | $58.96 | $57.78 | $57.78 | $56.97 | 8,133 |
| 2020-07-01 | $57.89 | $57.89 | $57.09 | $57.61 | $56.80 | 6,517 |
| 2020-06-30 | $58.87 | $59.00 | $58.82 | $58.85 | $58.03 | 4,473 |
| 2020-06-29 | $56.26 | $58.30 | $56.26 | $58.18 | $57.36 | 5,969 |
| 2020-06-26 | $56.23 | $56.25 | $55.28 | $55.52 | $54.74 | 2,795 |
| 2020-06-25 | $54.72 | $56.14 | $54.72 | $56.14 | $55.35 | 4,223 |
| 2020-06-24 | $57.07 | $57.30 | $55.57 | $55.66 | $54.88 | 1,971 |
| 2020-06-23 | $58.34 | $58.34 | $57.88 | $57.95 | $57.14 | 3,730 |
| 2020-06-22 | $56.36 | $57.50 | $56.36 | $57.50 | $56.70 | 532 |
| 2020-06-19 | $58.96 | $59.13 | $57.34 | $57.34 | $56.43 | 2,190 |
| 2020-06-18 | $57.71 | $58.62 | $57.59 | $58.22 | $57.29 | 4,510 |
| 2020-06-17 | $59.52 | $59.52 | $59.52 | $59.52 | $58.57 | 48 |
| 2020-06-16 | $60.62 | $60.62 | $59.52 | $59.52 | $58.57 | 535 |
| 2020-06-15 | $55.37 | $57.36 | $55.37 | $57.36 | $56.45 | 532 |
| 2020-06-12 | $57.55 | $57.55 | $55.66 | $55.95 | $55.06 | 1,218 |
| 2020-06-11 | $58.68 | $58.68 | $55.57 | $55.57 | $54.69 | 2,530 |
| 2020-06-10 | $61.12 | $61.79 | $60.71 | $61.79 | $60.81 | 1,020 |
| 2020-06-09 | $62.65 | $63.52 | $62.65 | $63.07 | $62.07 | 1,148 |
| 2020-06-08 | $65.04 | $65.75 | $64.59 | $64.59 | $63.56 | 4,047 |
| 2020-06-05 | $63.73 | $65.08 | $63.73 | $64.18 | $63.16 | 3,249 |
| 2020-06-04 | $60.00 | $61.69 | $59.70 | $61.52 | $60.54 | 994 |
| 2020-06-03 | $59.11 | $60.61 | $59.11 | $60.61 | $59.65 | 2,034 |
| 2020-06-02 | $57.92 | $58.13 | $57.92 | $57.98 | $57.06 | 590 |
| 2020-06-01 | $57.38 | $57.43 | $57.18 | $57.22 | $56.31 | 464 |
| 2020-05-29 | $56.03 | $56.44 | $56.03 | $56.44 | $55.54 | 1,672 |
| 2020-05-28 | $58.75 | $58.82 | $57.49 | $57.49 | $56.58 | 1,284 |
| 2020-05-27 | $57.92 | $59.60 | $57.75 | $59.20 | $58.26 | 13,725 |
| 2020-05-26 | $55.35 | $56.59 | $55.35 | $56.59 | $55.69 | 2,357 |
| 2020-05-22 | $53.15 | $53.42 | $53.12 | $53.42 | $52.57 | 4,120 |
| 2020-05-21 | $53.69 | $53.69 | $53.30 | $53.30 | $52.45 | 1,000 |
| 2020-05-20 | $53.29 | $53.29 | $53.10 | $53.22 | $52.37 | 1,007 |
| 2020-05-19 | $51.78 | $51.81 | $51.43 | $51.43 | $50.61 | 832 |
| 2020-05-18 | $50.09 | $52.45 | $50.09 | $52.45 | $51.62 | 4,846 |
| 2020-05-15 | $48.13 | $48.39 | $48.13 | $48.17 | $47.40 | 3,312 |
| 2020-05-14 | $44.87 | $47.37 | $44.84 | $47.24 | $46.49 | 3,048 |
| 2020-05-13 | $48.68 | $48.68 | $46.80 | $47.12 | $46.37 | 4,717 |
| 2020-05-12 | $50.34 | $50.34 | $48.82 | $48.82 | $48.04 | 962 |
| 2020-05-11 | $51.34 | $51.56 | $50.70 | $51.33 | $50.51 | 2,963 |
| 2020-05-08 | $50.98 | $52.25 | $50.98 | $52.25 | $51.42 | 1,964 |
| 2020-05-07 | $50.32 | $50.32 | $49.89 | $49.89 | $49.10 | 1,499 |
| 2020-05-06 | $49.73 | $49.85 | $49.27 | $49.27 | $48.49 | 3,054 |
| 2020-05-05 | $51.29 | $51.29 | $50.28 | $50.29 | $49.49 | 966 |
| 2020-05-04 | $49.59 | $50.02 | $49.59 | $50.02 | $49.22 | 511 |
| 2020-05-01 | $51.19 | $51.19 | $49.88 | $50.50 | $49.70 | 3,309 |
| 2020-04-30 | $54.04 | $54.04 | $52.99 | $52.99 | $52.15 | 8,583 |
| 2020-04-29 | $53.70 | $55.35 | $53.42 | $55.01 | $54.13 | 14,589 |
| 2020-04-28 | $51.77 | $52.59 | $51.64 | $52.31 | $51.48 | 11,737 |
| 2020-04-27 | $49.48 | $50.89 | $49.48 | $50.82 | $50.01 | 1,577 |
| 2020-04-24 | $48.66 | $48.66 | $47.69 | $48.46 | $47.69 | 7,294 |
| 2020-04-23 | $47.85 | $48.72 | $47.85 | $48.19 | $47.42 | 1,579 |
| 2020-04-22 | $48.01 | $48.01 | $47.15 | $47.45 | $46.70 | 6,551 |
| 2020-04-21 | $47.22 | $47.22 | $46.51 | $46.90 | $46.15 | 8,300 |
| 2020-04-20 | $48.35 | $48.98 | $48.06 | $48.06 | $47.30 | 15,364 |
| 2020-04-17 | $48.82 | $49.67 | $48.82 | $49.66 | $48.87 | 25,945 |
| 2020-04-16 | $47.95 | $47.95 | $46.90 | $47.05 | $46.30 | 1,556 |
| 2020-04-15 | $49.24 | $49.24 | $47.17 | $47.48 | $46.72 | 9,807 |
| 2020-04-14 | $51.00 | $51.00 | $49.75 | $50.28 | $49.48 | 5,103 |
| 2020-04-13 | $51.06 | $51.06 | $49.20 | $49.59 | $48.80 | 908 |
| 2020-04-09 | $50.04 | $51.72 | $50.04 | $51.72 | $50.90 | 8,590 |
| 2020-04-08 | $48.72 | $49.81 | $48.25 | $49.66 | $48.87 | 5,548 |
| 2020-04-07 | $49.53 | $49.53 | $47.51 | $47.64 | $46.88 | 8,848 |
| 2020-04-06 | $44.03 | $47.40 | $44.03 | $47.40 | $46.65 | 10,106 |
| 2020-04-03 | $45.51 | $45.51 | $42.87 | $43.26 | $42.57 | 7,087 |
| 2020-04-02 | $44.77 | $45.44 | $44.72 | $45.44 | $44.72 | 1,482 |
| 2020-04-01 | $46.20 | $46.45 | $44.58 | $44.58 | $43.87 | 4,214 |
| 2020-03-31 | $48.00 | $48.42 | $47.51 | $48.02 | $47.26 | 2,954 |
| 2020-03-30 | $47.43 | $48.00 | $46.34 | $48.00 | $47.24 | 2,795 |
| 2020-03-27 | $47.56 | $48.33 | $46.62 | $46.63 | $45.89 | 25,902 |
| 2020-03-26 | $46.23 | $49.24 | $46.04 | $49.24 | $48.46 | 17,018 |
| 2020-03-25 | $44.93 | $46.11 | $44.04 | $45.16 | $44.44 | 12,603 |
| 2020-03-24 | $43.66 | $44.69 | $43.57 | $44.69 | $43.98 | 12,284 |
| 2020-03-23 | $42.70 | $42.72 | $40.03 | $40.59 | $39.94 | 12,014 |
| 2020-03-20 | $43.79 | $45.14 | $41.48 | $41.48 | $40.69 | 11,737 |
| 2020-03-19 | $41.53 | $44.07 | $40.48 | $43.80 | $42.97 | 6,604 |
| 2020-03-18 | $45.97 | $45.97 | $41.16 | $41.76 | $40.97 | 10,977 |
| 2020-03-17 | $43.89 | $47.16 | $43.42 | $47.16 | $46.26 | 4,183 |
| 2020-03-16 | $42.88 | $46.43 | $42.88 | $44.17 | $43.33 | 11,630 |
| 2020-03-13 | $47.32 | $49.51 | $45.87 | $49.51 | $48.57 | 15,109 |
| 2020-03-12 | $49.12 | $50.15 | $45.57 | $46.21 | $45.33 | 9,067 |
| 2020-03-11 | $55.12 | $55.12 | $53.09 | $53.09 | $52.08 | 3,400 |
| 2020-03-10 | $57.53 | $57.53 | $55.18 | $56.62 | $55.54 | 15,237 |
| 2020-03-09 | $56.45 | $57.03 | $54.92 | $55.60 | $54.54 | 29,076 |
| 2020-03-06 | $59.80 | $60.90 | $59.49 | $60.84 | $59.68 | 2,280 |
| 2020-03-05 | $62.26 | $62.26 | $61.65 | $61.81 | $60.64 | 2,137 |
| 2020-03-04 | $62.61 | $64.36 | $62.61 | $64.36 | $63.14 | 1,921 |
| 2020-03-03 | $63.55 | $64.19 | $62.34 | $62.34 | $61.16 | 1,292 |
| 2020-03-02 | $62.65 | $63.67 | $62.65 | $63.67 | $62.46 | 9,368 |
| 2020-02-28 | $61.83 | $62.41 | $61.38 | $61.97 | $60.79 | 6,663 |
| 2020-02-27 | $63.81 | $65.69 | $63.20 | $63.57 | $62.36 | 6,489 |
| 2020-02-26 | $66.96 | $66.96 | $65.36 | $65.36 | $64.12 | 14,526 |
| 2020-02-25 | $67.78 | $67.78 | $66.55 | $66.56 | $65.30 | 2,488 |
| 2020-02-24 | $69.43 | $69.48 | $69.12 | $69.48 | $68.16 | 6,292 |
| 2020-02-21 | $71.70 | $71.94 | $71.57 | $71.67 | $70.31 | 10,136 |
| 2020-02-20 | $71.69 | $72.50 | $71.69 | $72.11 | $70.74 | 22,841 |
| 2020-02-19 | $71.49 | $71.91 | $71.49 | $71.60 | $70.24 | 4,842 |
| 2020-02-18 | $72.13 | $72.21 | $71.63 | $71.63 | $70.27 | 18,990 |
| 2020-02-14 | $72.30 | $72.30 | $71.98 | $72.14 | $70.77 | 800 |
| 2020-02-13 | $72.51 | $72.61 | $72.51 | $72.61 | $71.23 | 354 |
| 2020-02-12 | $72.28 | $72.31 | $72.14 | $72.26 | $70.89 | 719 |
| 2020-02-11 | $72.28 | $72.28 | $71.82 | $71.82 | $70.46 | 23,925 |
| 2020-02-10 | $70.48 | $70.95 | $70.48 | $70.90 | $69.55 | 1,171 |
| 2020-02-07 | $71.22 | $71.22 | $71.22 | $71.22 | $69.87 | 684 |
| 2020-02-06 | $72.31 | $72.31 | $71.88 | $71.88 | $70.51 | 391 |
| 2020-02-05 | $72.04 | $72.78 | $71.88 | $72.69 | $71.31 | 1,606 |
| 2020-02-04 | $70.99 | $71.15 | $70.99 | $71.15 | $69.80 | 394 |
| 2020-02-03 | $69.93 | $70.01 | $69.77 | $69.81 | $68.48 | 13,085 |
| 2020-01-31 | $69.46 | $69.70 | $69.14 | $69.35 | $68.03 | 3,680 |
| 2020-01-30 | $70.82 | $71.09 | $70.22 | $71.09 | $69.74 | 4,683 |
| 2020-01-29 | $72.01 | $72.01 | $71.20 | $71.28 | $69.93 | 23,494 |
| 2020-01-28 | $71.45 | $71.81 | $71.45 | $71.81 | $70.45 | 11,191 |
| 2020-01-27 | $71.12 | $71.51 | $71.12 | $71.28 | $69.93 | 535 |
| 2020-01-24 | $72.50 | $72.50 | $71.77 | $71.77 | $70.41 | 393 |
| 2020-01-23 | $72.45 | $72.79 | $72.45 | $72.79 | $71.41 | 899 |
| 2020-01-22 | $73.45 | $73.45 | $72.64 | $72.85 | $71.47 | 1,119 |
| 2020-01-21 | $73.30 | $73.30 | $73.30 | $73.30 | $71.91 | 385 |
| 2020-01-17 | $74.24 | $74.24 | $73.96 | $73.96 | $72.55 | 662 |
| 2020-01-16 | $74.23 | $74.23 | $74.02 | $74.11 | $72.70 | 4,311 |
| 2020-01-15 | $72.66 | $72.66 | $72.66 | $72.66 | $71.28 | 173 |
| 2020-01-14 | $73.09 | $73.12 | $72.66 | $72.66 | $71.28 | 1,199 |
| 2020-01-13 | $72.16 | $72.73 | $72.16 | $72.73 | $71.35 | 500 |
| 2020-01-10 | $71.60 | $71.89 | $71.60 | $71.89 | $70.52 | 1,250 |
| 2020-01-09 | $72.54 | $72.66 | $72.41 | $72.60 | $71.22 | 7,723 |
| 2020-01-08 | $72.39 | $72.50 | $71.98 | $72.32 | $70.95 | 9,889 |
| 2020-01-07 | $71.76 | $71.98 | $71.76 | $71.95 | $70.58 | 2,275 |
| 2020-01-06 | $71.81 | $72.27 | $71.74 | $72.19 | $70.82 | 3,635 |
| 2020-01-03 | $71.35 | $72.05 | $71.14 | $72.05 | $70.68 | 1,125 |
| 2020-01-02 | $71.67 | $71.96 | $71.65 | $71.96 | $70.59 | 2,437 |
| 2019-12-31 | $71.77 | $71.77 | $71.77 | $71.77 | $70.41 | 536 |
| 2019-12-30 | $71.89 | $71.89 | $71.89 | $71.89 | $70.52 | 471 |
| 2019-12-27 | $72.28 | $72.39 | $71.77 | $72.00 | $70.63 | 16,149 |
| 2019-12-26 | $72.11 | $72.18 | $72.11 | $72.18 | $70.81 | 873 |
| 2019-12-24 | $72.02 | $72.36 | $72.02 | $72.33 | $70.96 | 639 |
| 2019-12-23 | $71.88 | $72.35 | $71.88 | $72.35 | $70.98 | 425 |
| 2019-12-20 | $72.49 | $72.49 | $72.39 | $72.48 | $70.96 | 535 |
| 2019-12-19 | $72.27 | $72.27 | $72.16 | $72.16 | $70.65 | 270 |
| 2019-12-18 | $72.45 | $72.45 | $71.66 | $72.22 | $70.71 | 2,369 |
| 2019-12-17 | $72.11 | $72.35 | $72.01 | $72.18 | $70.67 | 719 |
| 2019-12-16 | $72.40 | $72.52 | $71.94 | $71.94 | $70.43 | 1,693 |
| 2019-12-13 | $72.15 | $72.15 | $71.63 | $71.71 | $70.21 | 2,170 |
| 2019-12-12 | $71.43 | $72.41 | $71.43 | $72.32 | $70.80 | 9,867 |
| 2019-12-11 | $71.00 | $71.22 | $70.90 | $71.22 | $69.73 | 1,451 |
| 2019-12-10 | $70.74 | $71.14 | $70.74 | $71.14 | $69.65 | 1,108 |
| 2019-12-09 | $71.00 | $71.29 | $70.86 | $70.86 | $69.38 | 1,610 |
| 2019-12-06 | $71.20 | $71.59 | $71.20 | $71.36 | $69.86 | 5,553 |
| 2019-12-05 | $70.01 | $70.23 | $70.01 | $70.23 | $68.76 | 393 |
| 2019-12-04 | $69.89 | $69.89 | $69.79 | $69.79 | $68.33 | 386 |
| 2019-12-03 | $68.61 | $69.17 | $68.61 | $69.17 | $67.72 | 1,761 |
| 2019-12-02 | $70.22 | $70.52 | $69.64 | $69.64 | $68.18 | 2,371 |
| 2019-11-29 | $70.81 | $70.81 | $70.46 | $70.52 | $69.04 | 1,730 |
| 2019-11-27 | $71.26 | $71.28 | $71.10 | $71.17 | $69.68 | 981 |
| 2019-11-26 | $71.35 | $71.35 | $70.27 | $70.27 | $68.80 | 1,402 |
| 2019-11-25 | $70.06 | $71.25 | $69.85 | $71.25 | $69.76 | 8,477 |
| 2019-11-22 | $68.96 | $69.52 | $68.96 | $69.41 | $67.96 | 1,269 |
| 2019-11-21 | $68.91 | $68.91 | $68.91 | $68.91 | $67.47 | 485 |
| 2019-11-20 | $69.50 | $69.65 | $69.40 | $69.53 | $68.07 | 3,057 |
| 2019-11-19 | $69.94 | $70.37 | $69.89 | $70.06 | $68.59 | 1,125 |
| 2019-11-18 | $69.65 | $69.87 | $69.65 | $69.87 | $68.41 | 2,404 |
| 2019-11-15 | $70.56 | $70.56 | $70.17 | $70.25 | $68.78 | 1,476 |
| 2019-11-14 | $70.43 | $70.43 | $70.43 | $70.43 | $68.95 | 661 |
| 2019-11-13 | $70.19 | $70.25 | $70.06 | $70.25 | $68.78 | 3,553 |
| 2019-11-12 | $70.99 | $71.10 | $70.99 | $71.04 | $69.55 | 929 |
| 2019-11-11 | $71.06 | $71.06 | $70.79 | $70.79 | $69.31 | 13,040 |
| 2019-11-08 | $71.11 | $71.65 | $71.11 | $71.53 | $70.03 | 37,252 |
| 2019-11-07 | $71.62 | $71.62 | $71.09 | $71.09 | $69.60 | 1,050 |
| 2019-11-06 | $71.09 | $71.09 | $70.89 | $70.89 | $69.40 | 621 |
| 2019-11-05 | $71.15 | $71.48 | $71.15 | $71.42 | $69.92 | 1,595 |
| 2019-11-04 | $70.71 | $70.92 | $70.57 | $70.92 | $69.43 | 1,775 |
| 2019-11-01 | $69.40 | $70.13 | $69.40 | $70.08 | $68.61 | 6,164 |
| 2019-10-31 | $68.67 | $68.73 | $68.64 | $68.73 | $67.29 | 783 |
| 2019-10-30 | $69.52 | $69.70 | $69.52 | $69.70 | $68.24 | 479 |
| 2019-10-29 | $70.37 | $70.37 | $70.29 | $70.29 | $68.82 | 689 |
| 2019-10-28 | $69.14 | $70.03 | $69.14 | $70.03 | $68.56 | 7,290 |
| 2019-10-25 | $68.45 | $69.44 | $68.45 | $69.20 | $67.75 | 7,570 |
| 2019-10-24 | $67.93 | $68.01 | $67.93 | $68.01 | $66.58 | 899 |
| 2019-10-23 | $68.21 | $68.21 | $68.21 | $68.21 | $66.78 | 294 |
| 2019-10-22 | $67.81 | $68.05 | $67.81 | $68.05 | $66.62 | 559 |
| 2019-10-21 | $67.64 | $68.16 | $67.64 | $67.78 | $66.36 | 1,183 |
| 2019-10-18 | $67.60 | $67.60 | $67.60 | $67.60 | $66.18 | 57 |
| 2019-10-17 | $67.02 | $67.66 | $67.02 | $67.60 | $66.18 | 2,344 |
| 2019-10-16 | $67.38 | $67.41 | $67.34 | $67.41 | $66.00 | 790 |
| 2019-10-15 | $66.26 | $66.76 | $66.26 | $66.76 | $65.36 | 733 |
| 2019-10-14 | $65.71 | $65.93 | $65.71 | $65.93 | $64.55 | 985 |
| 2019-10-11 | $66.75 | $67.14 | $66.30 | $66.30 | $64.91 | 1,265 |
| 2019-10-10 | $64.74 | $64.75 | $64.74 | $64.75 | $63.39 | 295 |
| 2019-10-09 | $64.30 | $64.46 | $64.15 | $64.46 | $63.11 | 5,212 |
| 2019-10-08 | $63.97 | $64.39 | $63.88 | $64.38 | $63.03 | 3,657 |
| 2019-10-07 | $64.56 | $65.20 | $64.56 | $64.95 | $63.59 | 2,104 |
| 2019-10-04 | $64.57 | $65.25 | $64.46 | $65.25 | $63.88 | 1,536 |
| 2019-10-03 | $63.71 | $64.34 | $63.55 | $64.32 | $62.97 | 3,254 |
| 2019-10-02 | $64.26 | $64.66 | $64.26 | $64.66 | $63.31 | 1,084 |
| 2019-10-01 | $65.41 | $65.41 | $65.35 | $65.38 | $64.01 | 684 |
| 2019-09-30 | $67.40 | $67.57 | $67.14 | $67.16 | $65.75 | 3,771 |
| 2019-09-27 | $67.48 | $67.48 | $67.25 | $67.25 | $65.84 | 420 |
| 2019-09-26 | $67.44 | $67.44 | $67.44 | $67.44 | $66.03 | 188 |
| 2019-09-25 | $67.44 | $67.82 | $67.37 | $67.82 | $66.40 | 983 |
| 2019-09-24 | $67.63 | $67.63 | $66.80 | $66.91 | $65.51 | 5,351 |
| 2019-09-23 | $67.46 | $67.74 | $67.46 | $67.73 | $66.31 | 1,002 |
| 2019-09-20 | $68.29 | $68.29 | $68.29 | $68.29 | $66.75 | 686 |
| 2019-09-19 | $69.12 | $69.12 | $68.26 | $68.26 | $66.72 | 2,890 |
| 2019-09-18 | $68.17 | $68.31 | $68.17 | $68.31 | $66.77 | 462 |
| 2019-09-17 | $69.04 | $69.54 | $69.02 | $69.54 | $67.97 | 930 |
| 2019-09-16 | $69.57 | $69.98 | $69.48 | $69.61 | $68.04 | 7,701 |
| 2019-09-13 | $69.76 | $69.96 | $69.56 | $69.60 | $68.03 | 5,024 |
| 2019-09-12 | $68.49 | $68.50 | $68.49 | $68.49 | $66.94 | 1,387 |
| 2019-09-11 | $67.54 | $68.73 | $67.54 | $68.73 | $67.18 | 17,950 |
| 2019-09-10 | $66.05 | $66.96 | $66.05 | $66.96 | $65.45 | 710 |
| 2019-09-09 | $64.80 | $66.12 | $64.80 | $66.12 | $64.63 | 1,828 |
| 2019-09-06 | $65.32 | $65.32 | $64.95 | $64.96 | $63.49 | 874 |
| 2019-09-05 | $63.98 | $65.48 | $63.98 | $65.18 | $63.71 | 3,175 |
| 2019-09-04 | $63.70 | $63.70 | $63.44 | $63.63 | $62.19 | 4,189 |
| 2019-09-03 | $63.60 | $63.60 | $62.84 | $62.86 | $61.44 | 3,679 |
| 2019-08-30 | $63.96 | $64.26 | $63.96 | $64.26 | $62.81 | 2,012 |
| 2019-08-29 | $63.75 | $63.95 | $63.75 | $63.95 | $62.51 | 455 |
| 2019-08-28 | $61.51 | $62.77 | $61.51 | $62.77 | $61.35 | 2,260 |
| 2019-08-27 | $62.46 | $62.76 | $61.82 | $61.82 | $60.42 | 14,387 |
| 2019-08-26 | $62.05 | $62.43 | $62.05 | $62.18 | $60.78 | 27,979 |
| 2019-08-23 | $63.76 | $63.99 | $62.04 | $62.06 | $60.66 | 1,808 |
| 2019-08-22 | $64.57 | $64.57 | $64.24 | $64.31 | $62.86 | 931 |
| 2019-08-21 | $64.35 | $64.63 | $64.35 | $64.63 | $63.17 | 1,313 |
| 2019-08-20 | $64.10 | $64.20 | $63.90 | $63.98 | $62.54 | 2,448 |
| 2019-08-19 | $64.30 | $64.91 | $64.30 | $64.58 | $63.12 | 2,217 |
| 2019-08-16 | $63.16 | $63.98 | $63.15 | $63.92 | $62.48 | 2,626 |
| 2019-08-15 | $62.35 | $62.76 | $62.24 | $62.31 | $60.90 | 3,038 |
| 2019-08-14 | $63.46 | $63.46 | $62.43 | $62.52 | $61.11 | 2,896 |
| 2019-08-13 | $64.98 | $65.14 | $64.34 | $64.45 | $63.00 | 3,829 |
| 2019-08-12 | $63.92 | $64.14 | $63.68 | $63.69 | $62.25 | 2,142 |
| 2019-08-09 | $65.20 | $65.20 | $64.65 | $64.65 | $63.19 | 1,258 |
| 2019-08-08 | $64.79 | $65.93 | $64.79 | $65.93 | $64.44 | 2,437 |
| 2019-08-07 | $63.72 | $64.59 | $63.72 | $64.59 | $63.13 | 1,318 |
| 2019-08-06 | $64.29 | $64.56 | $63.74 | $64.56 | $63.10 | 1,889 |
| 2019-08-05 | $63.99 | $64.11 | $63.63 | $63.63 | $62.19 | 1,713 |
| 2019-08-02 | $65.30 | $65.64 | $65.14 | $65.49 | $64.01 | 2,679 |
| 2019-08-01 | $67.00 | $67.00 | $66.36 | $66.36 | $64.86 | 556 |
| 2019-07-31 | $68.12 | $68.49 | $67.30 | $67.89 | $66.36 | 1,546 |
| 2019-07-30 | $66.41 | $67.35 | $66.41 | $67.30 | $65.78 | 1,058 |
| 2019-07-29 | $67.04 | $67.04 | $66.73 | $66.83 | $65.32 | 1,803 |
| 2019-07-26 | $67.15 | $67.64 | $67.15 | $67.60 | $66.07 | 2,917 |
| 2019-07-25 | $67.84 | $67.95 | $67.19 | $67.19 | $65.67 | 2,278 |
| 2019-07-24 | $67.14 | $68.00 | $67.00 | $68.00 | $66.47 | 2,104 |
| 2019-07-23 | $66.09 | $66.67 | $66.09 | $66.67 | $65.17 | 2,682 |
| 2019-07-22 | $66.13 | $66.68 | $66.12 | $66.12 | $64.63 | 1,909 |
| 2019-07-19 | $66.75 | $66.96 | $66.35 | $66.35 | $64.85 | 1,097 |
| 2019-07-18 | $65.88 | $66.26 | $65.88 | $66.26 | $64.76 | 1,453 |
| 2019-07-17 | $66.33 | $66.45 | $65.91 | $65.91 | $64.42 | 1,345 |
| 2019-07-16 | $67.00 | $67.00 | $66.84 | $66.90 | $65.39 | 919 |
| 2019-07-15 | $66.26 | $66.26 | $66.25 | $66.25 | $64.75 | 610 |
| 2019-07-12 | $65.49 | $66.53 | $65.49 | $66.53 | $65.03 | 2,409 |
| 2019-07-11 | $65.43 | $65.61 | $65.43 | $65.60 | $64.12 | 1,505 |
| 2019-07-10 | $66.25 | $66.25 | $66.08 | $66.11 | $64.62 | 892 |
| 2019-07-09 | $66.04 | $66.22 | $65.85 | $66.22 | $64.73 | 4,181 |
| 2019-07-08 | $66.69 | $66.69 | $66.28 | $66.32 | $64.82 | 3,088 |
| 2019-07-05 | $66.44 | $66.74 | $66.44 | $66.74 | $65.23 | 1,425 |
| 2019-07-03 | $66.29 | $66.70 | $66.29 | $66.54 | $65.04 | 5,239 |
| 2019-07-02 | $66.63 | $66.64 | $66.24 | $66.26 | $64.76 | 14,069 |
| 2019-07-01 | $67.41 | $68.09 | $66.41 | $66.53 | $65.03 | 6,460 |
| 2019-06-28 | $66.00 | $67.11 | $66.00 | $66.63 | $65.13 | 5,278 |
| 2019-06-27 | $64.72 | $65.59 | $64.72 | $65.59 | $64.11 | 2,532 |
| 2019-06-26 | $64.72 | $64.74 | $64.21 | $64.51 | $63.05 | 8,141 |
| 2019-06-25 | $64.63 | $64.63 | $64.11 | $64.34 | $62.89 | 2,466 |
| 2019-06-24 | $65.00 | $65.00 | $64.71 | $64.71 | $63.25 | 2,706 |
| 2019-06-21 | $65.75 | $66.15 | $65.10 | $65.10 | $63.53 | 4,508 |
| 2019-06-20 | $65.70 | $66.13 | $65.61 | $65.94 | $64.35 | 2,730 |
| 2019-06-19 | $65.62 | $65.62 | $64.70 | $65.17 | $63.60 | 3,383 |
| 2019-06-18 | $64.96 | $65.60 | $64.96 | $65.11 | $63.54 | 4,661 |
| 2019-06-17 | $64.38 | $64.63 | $64.38 | $64.42 | $62.87 | 2,043 |
| 2019-06-14 | $65.94 | $65.94 | $64.80 | $64.80 | $63.24 | 2,776 |
| 2019-06-13 | $65.26 | $65.51 | $65.00 | $65.40 | $63.82 | 6,295 |
| 2019-06-12 | $64.56 | $64.73 | $64.53 | $64.59 | $63.03 | 4,484 |
| 2019-06-11 | $65.66 | $65.66 | $64.21 | $64.43 | $62.88 | 3,162 |
| 2019-06-10 | $64.77 | $65.12 | $64.77 | $64.90 | $63.33 | 2,666 |
| 2019-06-07 | $64.04 | $64.43 | $64.01 | $64.23 | $62.68 | 5,727 |
| 2019-06-06 | $63.95 | $63.98 | $63.12 | $63.60 | $62.07 | 14,258 |
| 2019-06-05 | $63.51 | $64.20 | $63.51 | $63.82 | $62.28 | 3,441 |
| 2019-06-04 | $62.83 | $63.78 | $62.79 | $63.78 | $62.24 | 2,189 |
| 2019-06-03 | $61.73 | $62.03 | $61.66 | $62.03 | $60.53 | 8,214 |
| 2019-05-31 | $61.29 | $61.50 | $61.08 | $61.16 | $59.68 | 6,688 |
| 2019-05-30 | $62.46 | $62.46 | $61.84 | $62.19 | $60.69 | 51,427 |
| 2019-05-29 | $62.02 | $62.30 | $62.02 | $62.30 | $60.80 | 1,392 |
| 2019-05-28 | $63.04 | $63.18 | $62.74 | $62.84 | $61.32 | 2,123 |
| 2019-05-24 | $63.05 | $63.05 | $62.83 | $63.02 | $61.50 | 1,040 |
| 2019-05-23 | $63.74 | $63.74 | $62.69 | $63.00 | $61.48 | 2,688 |
| 2019-05-22 | $64.62 | $64.62 | $64.30 | $64.30 | $62.75 | 692 |
| 2019-05-21 | $63.83 | $64.69 | $63.83 | $64.69 | $63.13 | 1,106 |
| 2019-05-20 | $63.40 | $64.08 | $63.40 | $64.08 | $62.53 | 1,210 |
| 2019-05-17 | $64.46 | $64.95 | $64.01 | $64.01 | $62.47 | 2,274 |
| 2019-05-16 | $65.04 | $65.40 | $65.04 | $65.27 | $63.70 | 2,041 |
| 2019-05-15 | $64.10 | $64.80 | $64.10 | $64.80 | $63.24 | 1,713 |
| 2019-05-14 | $64.26 | $64.89 | $64.26 | $64.89 | $63.32 | 1,324 |
| 2019-05-13 | $64.12 | $64.25 | $63.93 | $64.25 | $62.70 | 4,435 |
| 2019-05-10 | $65.74 | $66.03 | $64.64 | $65.80 | $64.21 | 2,140 |
| 2019-05-09 | $65.45 | $65.75 | $65.45 | $65.75 | $64.16 | 3,488 |
| 2019-05-08 | $66.62 | $66.62 | $66.11 | $66.17 | $64.57 | 5,608 |
| 2019-05-07 | $67.12 | $67.34 | $66.11 | $66.11 | $64.51 | 3,654 |
| 2019-05-06 | $66.38 | $67.42 | $66.38 | $67.42 | $65.79 | 7,174 |
| 2019-05-03 | $66.70 | $66.94 | $66.70 | $66.94 | $65.32 | 2,015 |
| 2019-05-02 | $66.07 | $66.07 | $65.81 | $66.04 | $64.45 | 2,678 |
| 2019-05-01 | $67.01 | $67.37 | $65.93 | $65.93 | $64.34 | 5,883 |
| 2019-04-30 | $66.85 | $66.91 | $66.72 | $66.79 | $65.18 | 2,832 |
| 2019-04-29 | $66.50 | $67.14 | $66.50 | $67.14 | $65.52 | 3,141 |
| 2019-04-26 | $65.93 | $66.13 | $65.53 | $66.08 | $64.48 | 2,257 |
| 2019-04-25 | $66.65 | $66.65 | $65.74 | $65.82 | $64.23 | 1,799 |
| 2019-04-24 | $66.62 | $67.01 | $66.62 | $66.77 | $65.16 | 1,424 |
| 2019-04-23 | $66.05 | $66.62 | $66.05 | $66.62 | $65.01 | 821 |
| 2019-04-22 | $65.88 | $65.88 | $65.73 | $65.73 | $64.14 | 1,040 |
| 2019-04-18 | $65.96 | $66.29 | $65.96 | $66.12 | $64.52 | 1,251 |
| 2019-04-17 | $66.24 | $66.24 | $66.11 | $66.11 | $64.51 | 636 |
| 2019-04-16 | $65.87 | $65.96 | $65.69 | $65.96 | $64.37 | 765 |
| 2019-04-15 | $65.80 | $66.29 | $65.54 | $65.54 | $63.96 | 4,432 |
| 2019-04-12 | $65.90 | $65.90 | $65.51 | $65.77 | $64.18 | 1,358 |
| 2019-04-11 | $65.18 | $65.24 | $64.93 | $65.24 | $63.67 | 2,686 |
| 2019-04-10 | $64.31 | $64.92 | $64.07 | $64.88 | $63.31 | 3,207 |
| 2019-04-09 | $64.47 | $64.50 | $64.15 | $64.15 | $62.60 | 1,794 |
| 2019-04-08 | $64.60 | $65.00 | $64.60 | $64.87 | $63.30 | 2,464 |
| 2019-04-05 | $64.92 | $65.04 | $64.68 | $64.76 | $63.20 | 3,349 |
| 2019-04-04 | $64.04 | $64.14 | $64.04 | $64.14 | $62.59 | 1,517 |
| 2019-04-03 | $63.58 | $64.13 | $63.45 | $63.57 | $62.04 | 3,249 |
| 2019-04-02 | $63.83 | $64.01 | $63.32 | $63.35 | $61.82 | 5,137 |
| 2019-04-01 | $62.83 | $63.77 | $62.83 | $63.77 | $62.23 | 3,479 |
| 2019-03-29 | $63.01 | $63.01 | $62.75 | $62.95 | $61.43 | 6,380 |
| 2019-03-28 | $62.25 | $62.52 | $62.25 | $62.49 | $60.98 | 682 |
| 2019-03-27 | $61.58 | $62.12 | $61.57 | $62.12 | $60.62 | 1,270 |
| 2019-03-26 | $61.66 | $61.98 | $61.52 | $61.70 | $60.21 | 2,578 |
| 2019-03-25 | $60.96 | $61.22 | $60.96 | $61.10 | $59.63 | 1,593 |
| 2019-03-22 | $63.11 | $63.11 | $61.42 | $61.42 | $59.94 | 1,446 |
| 2019-03-21 | $63.40 | $63.72 | $63.40 | $63.72 | $62.18 | 1,816 |
| 2019-03-20 | $62.80 | $62.94 | $62.49 | $62.72 | $61.21 | 2,745 |
| 2019-03-19 | $64.32 | $64.32 | $63.53 | $63.53 | $62.00 | 9,066 |
| 2019-03-18 | $63.02 | $63.98 | $63.02 | $63.98 | $62.44 | 8,659 |
| 2019-03-15 | $63.09 | $63.78 | $63.00 | $63.00 | $61.38 | 3,431 |
| 2019-03-14 | $63.24 | $63.39 | $63.09 | $63.18 | $61.56 | 2,135 |
| 2019-03-13 | $63.37 | $63.70 | $63.37 | $63.43 | $61.80 | 2,673 |
| 2019-03-12 | $63.30 | $63.37 | $62.93 | $63.08 | $61.46 | 3,628 |
| 2019-03-11 | $62.45 | $63.37 | $62.45 | $63.30 | $61.68 | 7,431 |
| 2019-03-08 | $62.20 | $62.51 | $62.08 | $62.51 | $60.91 | 923 |
| 2019-03-07 | $62.64 | $62.88 | $62.47 | $62.74 | $61.13 | 1,523 |
| 2019-03-06 | $64.67 | $64.67 | $63.36 | $63.54 | $61.91 | 6,493 |
| 2019-03-05 | $64.69 | $64.72 | $64.54 | $64.54 | $62.88 | 2,113 |
| 2019-03-04 | $65.77 | $65.77 | $64.71 | $64.79 | $63.13 | 6,201 |
| 2019-03-01 | $65.86 | $65.86 | $65.86 | $65.86 | $64.17 | 331 |
| 2019-02-28 | $65.86 | $65.86 | $65.86 | $65.86 | $64.17 | 400 |
| 2019-02-27 | $65.32 | $65.86 | $65.19 | $65.86 | $64.17 | 3,037 |
| 2019-02-26 | $66.68 | $66.85 | $66.41 | $66.41 | $64.71 | 4,105 |
| 2019-02-25 | $67.44 | $67.45 | $67.08 | $67.08 | $65.35 | 4,305 |
| 2019-02-22 | $66.78 | $66.78 | $66.47 | $66.60 | $64.89 | 9,111 |
| 2019-02-21 | $66.67 | $66.67 | $66.43 | $66.56 | $64.85 | 5,480 |
| 2019-02-20 | $66.35 | $66.64 | $66.35 | $66.49 | $64.78 | 1,475 |
| 2019-02-19 | $65.58 | $66.43 | $65.58 | $66.39 | $64.69 | 2,698 |
| 2019-02-15 | $65.13 | $65.70 | $65.04 | $65.68 | $63.99 | 3,982 |
| 2019-02-14 | $64.45 | $65.07 | $64.31 | $65.00 | $63.33 | 2,112 |
| 2019-02-13 | $64.36 | $64.50 | $64.18 | $64.34 | $62.69 | 3,272 |
| 2019-02-12 | $63.99 | $64.05 | $63.92 | $63.95 | $62.31 | 11,656 |
| 2019-02-11 | $62.60 | $62.96 | $62.60 | $62.96 | $61.34 | 2,015 |
| 2019-02-08 | $62.28 | $62.34 | $61.66 | $62.32 | $60.72 | 9,088 |
| 2019-02-07 | $61.83 | $62.16 | $61.83 | $62.14 | $60.54 | 22,805 |
| 2019-02-06 | $62.87 | $63.27 | $62.87 | $63.13 | $61.51 | 1,683 |
| 2019-02-05 | $63.06 | $63.14 | $62.65 | $63.06 | $61.44 | 27,311 |
| 2019-02-04 | $61.70 | $62.75 | $61.69 | $62.75 | $61.14 | 216,039 |
| 2019-02-01 | $62.11 | $62.13 | $61.62 | $61.89 | $60.30 | 235,566 |
| 2019-01-31 | $61.40 | $62.33 | $61.34 | $61.87 | $60.28 | 9,310 |
| 2019-01-30 | $60.56 | $61.66 | $60.56 | $61.22 | $59.65 | 17,091 |
| 2019-01-29 | $60.16 | $60.67 | $60.16 | $60.67 | $59.11 | 39,633 |
| 2019-01-28 | $60.17 | $60.46 | $59.98 | $60.24 | $58.69 | 68,274 |
| 2019-01-25 | $61.25 | $61.25 | $60.68 | $60.68 | $59.12 | 4,806 |
| 2019-01-24 | $60.23 | $60.62 | $60.23 | $60.24 | $58.69 | 3,019 |
| 2019-01-23 | $60.63 | $61.13 | $59.87 | $59.87 | $58.33 | 3,863 |
| 2019-01-22 | $61.35 | $61.35 | $60.34 | $60.34 | $58.79 | 5,837 |
| 2019-01-18 | $61.55 | $62.04 | $61.55 | $61.63 | $60.05 | 4,286 |
| 2019-01-17 | $59.92 | $61.14 | $59.92 | $60.69 | $59.13 | 13,343 |
| 2019-01-16 | $59.81 | $59.96 | $59.74 | $59.85 | $58.31 | 3,436 |
| 2019-01-15 | $59.78 | $59.78 | $59.20 | $59.68 | $58.15 | 3,483 |
| 2019-01-14 | $59.49 | $59.92 | $59.39 | $59.77 | $58.24 | 3,161 |
| 2019-01-11 | $59.66 | $60.04 | $59.50 | $60.04 | $58.50 | 3,536 |
| 2019-01-10 | $59.37 | $59.82 | $59.21 | $59.70 | $58.17 | 5,341 |
| 2019-01-09 | $59.22 | $59.86 | $59.02 | $59.86 | $58.32 | 5,951 |
| 2019-01-08 | $58.10 | $58.74 | $58.10 | $58.66 | $57.15 | 4,182 |
| 2019-01-07 | $56.82 | $57.88 | $56.68 | $57.69 | $56.21 | 4,806 |
| 2019-01-04 | $56.50 | $56.94 | $56.50 | $56.66 | $55.21 | 28,528 |
| 2019-01-03 | $55.89 | $55.89 | $54.67 | $54.67 | $53.27 | 4,581 |
| 2019-01-02 | $55.01 | $56.38 | $54.86 | $56.38 | $54.93 | 5,600 |
| 2018-12-31 | $55.57 | $55.85 | $55.18 | $55.67 | $54.24 | 39,034 |
| 2018-12-28 | $55.55 | $56.09 | $54.96 | $55.24 | $53.82 | 9,951 |
| 2018-12-27 | $53.50 | $54.98 | $53.29 | $54.98 | $53.57 | 15,903 |
| 2018-12-26 | $52.65 | $55.10 | $52.15 | $55.10 | $53.69 | 32,245 |
| 2018-12-24 | $52.95 | $53.16 | $52.49 | $52.49 | $51.14 | 8,129 |
| 2018-12-21 | $54.75 | $55.01 | $53.39 | $53.39 | $51.92 | 21,986 |
| 2018-12-20 | $55.42 | $55.57 | $54.10 | $54.42 | $52.92 | 21,318 |
| 2018-12-19 | $56.75 | $57.27 | $55.26 | $55.58 | $54.05 | 17,944 |
| 2018-12-18 | $56.70 | $57.27 | $56.70 | $56.85 | $55.28 | 5,371 |
| 2018-12-17 | $56.57 | $57.57 | $55.84 | $55.84 | $54.30 | 15,860 |
| 2018-12-14 | $57.00 | $58.10 | $57.00 | $57.06 | $55.49 | 3,858 |
| 2018-12-13 | $58.90 | $58.90 | $57.69 | $57.70 | $56.11 | 10,743 |
| 2018-12-12 | $59.12 | $59.65 | $59.00 | $59.06 | $57.43 | 12,048 |
| 2018-12-11 | $59.04 | $59.10 | $57.53 | $57.96 | $56.36 | 44,808 |
| 2018-12-10 | $58.52 | $58.52 | $57.82 | $57.95 | $56.35 | 7,284 |
| 2018-12-07 | $59.79 | $60.49 | $58.44 | $58.55 | $56.93 | 4,508 |
| 2018-12-06 | $58.96 | $60.00 | $58.46 | $60.00 | $58.34 | 8,907 |
| 2018-12-04 | $63.00 | $63.00 | $60.18 | $60.18 | $58.52 | 6,097 |
| 2018-12-03 | $64.46 | $64.47 | $63.36 | $63.77 | $62.01 | 9,951 |
| 2018-11-30 | $63.06 | $63.63 | $63.06 | $63.63 | $61.87 | 3,528 |
| 2018-11-29 | $63.23 | $63.29 | $62.97 | $63.11 | $61.37 | 3,796 |
| 2018-11-28 | $62.14 | $63.65 | $61.76 | $63.41 | $61.66 | 4,734 |
| 2018-11-27 | $62.21 | $62.38 | $61.60 | $61.60 | $59.90 | 4,702 |
| 2018-11-26 | $62.41 | $62.83 | $62.20 | $62.54 | $60.81 | 4,326 |
| 2018-11-23 | $61.71 | $62.28 | $61.71 | $62.20 | $60.48 | 1,533 |
| 2018-11-21 | $61.53 | $62.63 | $61.53 | $62.24 | $60.52 | 12,684 |
| 2018-11-20 | $61.83 | $62.69 | $61.40 | $61.40 | $59.71 | 20,751 |
| 2018-11-19 | $63.82 | $63.82 | $63.02 | $63.41 | $61.66 | 3,998 |
| 2018-11-16 | $63.92 | $64.65 | $63.92 | $64.65 | $62.87 | 4,443 |
| 2018-11-15 | $63.20 | $64.35 | $62.90 | $64.35 | $62.57 | 4,669 |
| 2018-11-14 | $64.69 | $64.71 | $63.56 | $64.11 | $62.34 | 3,036 |
| 2018-11-13 | $64.36 | $65.37 | $64.08 | $64.54 | $62.76 | 2,729 |
| 2018-11-12 | $65.52 | $65.52 | $64.19 | $64.19 | $62.42 | 4,448 |
| 2018-11-09 | $66.23 | $66.63 | $65.13 | $65.13 | $63.33 | 3,073 |
| 2018-11-08 | $66.81 | $67.34 | $66.62 | $66.77 | $64.93 | 11,723 |
| 2018-11-07 | $66.36 | $67.00 | $65.92 | $67.00 | $65.15 | 5,003 |
| 2018-11-06 | $65.88 | $66.27 | $65.69 | $65.84 | $64.02 | 16,194 |
| 2018-11-05 | $65.08 | $65.36 | $64.59 | $65.36 | $63.56 | 5,388 |
| 2018-11-02 | $65.82 | $65.82 | $64.94 | $64.94 | $63.15 | 4,193 |
| 2018-11-01 | $63.82 | $64.76 | $63.82 | $64.76 | $62.97 | 39,170 |
| 2018-10-31 | $64.02 | $64.24 | $63.37 | $63.37 | $61.62 | 8,143 |
| 2018-10-30 | $60.76 | $62.26 | $60.76 | $62.14 | $60.43 | 6,130 |
| 2018-10-29 | $62.87 | $63.34 | $60.93 | $61.16 | $59.47 | 7,496 |
| 2018-10-26 | $61.50 | $62.84 | $60.76 | $62.07 | $60.36 | 87,689 |
| 2018-10-25 | $61.55 | $62.76 | $61.55 | $62.51 | $60.79 | 42,968 |
| 2018-10-24 | $63.58 | $63.61 | $61.21 | $61.21 | $59.52 | 5,825 |
| 2018-10-23 | $63.59 | $64.03 | $62.96 | $63.60 | $61.85 | 44,854 |
| 2018-10-22 | $64.33 | $65.18 | $64.33 | $64.84 | $63.05 | 16,360 |
| 2018-10-19 | $65.44 | $65.44 | $64.13 | $64.36 | $62.58 | 11,320 |
| 2018-10-18 | $66.18 | $66.18 | $64.86 | $64.86 | $63.07 | 6,688 |
| 2018-10-17 | $66.96 | $66.96 | $65.88 | $66.43 | $64.60 | 3,448 |
| 2018-10-16 | $65.86 | $67.44 | $65.86 | $67.44 | $65.58 | 38,946 |
| 2018-10-15 | $64.94 | $65.69 | $64.91 | $65.64 | $63.83 | 4,398 |
| 2018-10-12 | $66.30 | $66.38 | $64.48 | $65.18 | $63.38 | 15,267 |
| 2018-10-11 | $66.73 | $67.34 | $65.50 | $65.62 | $63.81 | 49,405 |
| 2018-10-10 | $68.91 | $68.91 | $66.77 | $66.77 | $64.93 | 33,510 |
| 2018-10-09 | $70.06 | $70.06 | $69.16 | $69.42 | $67.50 | 12,116 |
| 2018-10-08 | $69.89 | $70.20 | $69.57 | $70.17 | $68.23 | 7,119 |
| 2018-10-05 | $70.72 | $70.72 | $69.62 | $70.19 | $68.25 | 3,522 |
| 2018-10-04 | $71.75 | $72.00 | $71.11 | $71.20 | $69.24 | 9,943 |
| 2018-10-03 | $71.56 | $72.50 | $71.56 | $71.96 | $69.97 | 39,355 |
| 2018-10-02 | $72.24 | $72.24 | $71.20 | $71.20 | $69.24 | 4,866 |
| 2018-10-01 | $74.42 | $74.42 | $71.78 | $71.96 | $69.97 | 51,546 |
| 2018-09-28 | $73.16 | $73.40 | $73.16 | $73.40 | $71.37 | 5,212 |
| 2018-09-27 | $73.29 | $73.29 | $72.87 | $73.02 | $71.01 | 9,158 |
| 2018-09-26 | $73.63 | $73.63 | $73.09 | $73.09 | $71.07 | 8,473 |
| 2018-09-25 | $73.12 | $73.54 | $72.81 | $73.54 | $71.51 | 21,028 |
| 2018-09-24 | $73.35 | $73.36 | $72.60 | $73.15 | $71.13 | 9,932 |
| 2018-09-21 | $74.88 | $74.88 | $73.80 | $73.80 | $71.69 | 10,211 |
| 2018-09-20 | $73.99 | $74.29 | $73.99 | $74.23 | $72.10 | 6,342 |
| 2018-09-19 | $74.60 | $74.99 | $73.73 | $73.94 | $71.82 | 5,686 |
| 2018-09-18 | $74.89 | $75.18 | $74.63 | $74.67 | $72.53 | 39,988 |
| 2018-09-17 | $76.19 | $76.19 | $74.43 | $74.50 | $72.37 | 5,359 |
| 2018-09-14 | $74.65 | $75.41 | $74.65 | $75.33 | $73.17 | 6,763 |
| 2018-09-13 | $74.44 | $74.65 | $74.03 | $74.40 | $72.27 | 4,867 |
| 2018-09-12 | $74.88 | $74.88 | $73.90 | $74.53 | $72.39 | 5,215 |
| 2018-09-11 | $75.04 | $75.04 | $74.62 | $74.74 | $72.60 | 5,677 |
| 2018-09-10 | $75.18 | $75.33 | $74.95 | $75.28 | $73.12 | 20,988 |
| 2018-09-07 | $75.26 | $75.26 | $74.36 | $74.36 | $72.23 | 4,817 |
| 2018-09-06 | $75.50 | $75.72 | $75.04 | $75.08 | $72.93 | 17,795 |
| 2018-09-05 | $75.19 | $75.19 | $74.28 | $75.02 | $72.87 | 10,761 |
| 2018-09-04 | $75.09 | $75.25 | $74.65 | $75.05 | $72.90 | 16,901 |
| 2018-08-31 | $74.62 | $75.09 | $74.59 | $75.09 | $72.94 | 9,392 |
| 2018-08-30 | $75.16 | $75.21 | $74.70 | $75.01 | $72.86 | 5,597 |
| 2018-08-29 | $74.81 | $75.33 | $74.56 | $75.32 | $73.16 | 13,774 |
| 2018-08-28 | $75.10 | $75.42 | $74.62 | $75.02 | $72.87 | 17,256 |
| 2018-08-27 | $75.07 | $75.65 | $74.94 | $75.22 | $73.06 | 29,189 |
| 2018-08-24 | $74.65 | $74.87 | $74.46 | $74.86 | $72.72 | 21,363 |
| 2018-08-23 | $74.52 | $75.48 | $74.12 | $74.56 | $72.42 | 7,325 |
| 2018-08-22 | $74.88 | $75.23 | $74.62 | $75.17 | $73.02 | 20,488 |
| 2018-08-21 | $74.59 | $75.81 | $74.59 | $75.51 | $73.35 | 57,534 |
| 2018-08-20 | $74.00 | $74.51 | $73.77 | $74.25 | $72.12 | 30,751 |
| 2018-08-17 | $72.86 | $73.94 | $72.86 | $73.94 | $71.82 | 3,903 |
| 2018-08-16 | $72.65 | $73.46 | $72.65 | $73.37 | $71.27 | 7,990 |
| 2018-08-15 | $73.28 | $73.28 | $72.10 | $72.68 | $70.60 | 8,293 |
| 2018-08-14 | $72.91 | $73.76 | $72.88 | $73.62 | $71.51 | 8,563 |
| 2018-08-13 | $73.78 | $73.78 | $72.36 | $72.62 | $70.54 | 8,149 |
| 2018-08-10 | $72.97 | $73.35 | $72.75 | $73.07 | $70.98 | 8,113 |
| 2018-08-09 | $72.90 | $73.60 | $72.90 | $73.12 | $71.03 | 11,078 |
| 2018-08-08 | $73.28 | $73.29 | $72.72 | $73.22 | $71.12 | 6,757 |
| 2018-08-07 | $73.79 | $73.79 | $73.13 | $73.35 | $71.25 | 14,427 |
| 2018-08-06 | $72.69 | $72.80 | $72.02 | $72.80 | $70.71 | 4,568 |
| 2018-08-03 | $73.04 | $73.04 | $71.49 | $72.02 | $69.96 | 14,498 |
| 2018-08-02 | $71.90 | $72.67 | $71.89 | $72.59 | $70.51 | 25,369 |
| 2018-08-01 | $72.64 | $72.64 | $71.50 | $71.94 | $69.88 | 8,184 |
| 2018-07-31 | $70.17 | $71.93 | $70.17 | $71.82 | $69.76 | 32,941 |
| 2018-07-30 | $70.37 | $70.50 | $69.64 | $69.64 | $67.64 | 4,628 |
| 2018-07-27 | $71.70 | $71.88 | $70.26 | $70.59 | $68.57 | 5,097 |
| 2018-07-26 | $70.37 | $71.35 | $70.37 | $71.35 | $69.31 | 6,808 |
| 2018-07-25 | $70.10 | $70.10 | $69.40 | $69.77 | $67.77 | 12,422 |
| 2018-07-24 | $70.45 | $70.57 | $69.42 | $69.80 | $67.80 | 31,291 |
| 2018-07-23 | $70.74 | $70.74 | $70.16 | $70.39 | $68.37 | 3,374 |
| 2018-07-20 | $70.30 | $70.96 | $70.30 | $70.61 | $68.59 | 104,816 |
| 2018-07-19 | $70.25 | $70.75 | $70.18 | $70.62 | $68.60 | 5,376 |
| 2018-07-18 | $69.86 | $70.25 | $69.69 | $70.24 | $68.23 | 86,903 |
| 2018-07-17 | $69.43 | $69.72 | $69.32 | $69.59 | $67.60 | 10,806 |
| 2018-07-16 | $70.54 | $70.54 | $68.77 | $68.89 | $66.92 | 7,951 |
| 2018-07-13 | $69.53 | $70.19 | $69.53 | $70.00 | $67.99 | 15,412 |
| 2018-07-12 | $69.73 | $69.73 | $68.80 | $69.51 | $67.52 | 4,867 |
| 2018-07-11 | $69.57 | $69.68 | $69.20 | $69.35 | $67.36 | 45,114 |
| 2018-07-10 | $70.49 | $70.49 | $69.53 | $69.72 | $67.72 | 8,354 |
| 2018-07-09 | $70.00 | $70.25 | $69.91 | $70.20 | $68.19 | 10,081 |
| 2018-07-06 | $69.38 | $69.90 | $69.38 | $69.71 | $67.71 | 11,635 |
| 2018-07-05 | $68.71 | $69.17 | $68.42 | $69.17 | $67.19 | 12,429 |
| 2018-07-03 | $68.83 | $69.01 | $68.46 | $68.46 | $66.50 | 11,000 |
| 2018-07-02 | $67.20 | $67.94 | $67.10 | $67.94 | $65.99 | 6,822 |
| 2018-06-29 | $68.20 | $68.26 | $67.70 | $67.70 | $65.76 | 11,260 |
| 2018-06-28 | $67.96 | $68.00 | $66.96 | $67.43 | $65.50 | 29,250 |
| 2018-06-27 | $68.51 | $68.51 | $67.78 | $67.78 | $65.84 | 5,176 |
| 2018-06-26 | $68.43 | $68.44 | $67.82 | $68.22 | $66.27 | 4,450 |
| 2018-06-25 | $69.81 | $69.81 | $67.34 | $67.68 | $65.74 | 10,425 |
| 2018-06-22 | $69.86 | $69.86 | $68.98 | $69.33 | $67.34 | 5,182 |
| 2018-06-21 | $69.50 | $69.78 | $69.10 | $69.36 | $67.37 | 4,338 |
| 2018-06-20 | $69.55 | $70.27 | $69.36 | $70.27 | $68.26 | 8,270 |
| 2018-06-19 | $69.83 | $69.83 | $68.49 | $69.58 | $67.59 | 5,930 |
| 2018-06-18 | $70.08 | $70.15 | $69.30 | $70.15 | $68.14 | 17,303 |
| 2018-06-15 | $69.06 | $69.81 | $68.96 | $69.81 | $67.71 | 3,748 |
| 2018-06-14 | $69.69 | $69.78 | $69.09 | $69.64 | $67.55 | 5,019 |
| 2018-06-13 | $69.69 | $69.81 | $69.31 | $69.47 | $67.38 | 3,874 |
| 2018-06-12 | $73.79 | $73.79 | $69.62 | $69.94 | $67.84 | 28,567 |
| 2018-06-11 | $70.08 | $70.30 | $69.72 | $70.30 | $68.19 | 4,286 |
| 2018-06-08 | $69.78 | $69.98 | $69.50 | $69.98 | $67.88 | 7,184 |
| 2018-06-07 | $69.98 | $69.98 | $69.13 | $69.48 | $67.39 | 15,418 |
| 2018-06-06 | $69.40 | $69.81 | $69.13 | $69.81 | $67.71 | 7,232 |
| 2018-06-05 | $68.93 | $69.46 | $68.55 | $69.46 | $67.37 | 13,998 |
| 2018-06-04 | $68.23 | $72.52 | $68.14 | $68.33 | $66.28 | 10,659 |
| 2018-06-01 | $67.91 | $68.24 | $67.81 | $68.02 | $65.97 | 3,333 |
| 2018-05-31 | $68.34 | $68.34 | $67.35 | $67.35 | $65.32 | 2,994 |
| 2018-05-30 | $68.16 | $68.67 | $68.16 | $68.56 | $66.50 | 3,600 |
| 2018-05-29 | $67.61 | $67.70 | $66.79 | $67.23 | $65.21 | 5,362 |
| 2018-05-25 | $68.00 | $68.00 | $67.38 | $67.50 | $65.47 | 5,279 |
| 2018-05-24 | $67.31 | $67.51 | $66.98 | $67.47 | $65.44 | 2,403 |
| 2018-05-23 | $67.08 | $67.11 | $66.78 | $67.06 | $65.04 | 2,089 |
| 2018-05-22 | $68.23 | $68.27 | $67.63 | $67.63 | $65.60 | 5,925 |
| 2018-05-21 | $67.95 | $68.45 | $67.90 | $68.45 | $66.39 | 4,035 |
| 2018-05-18 | $66.73 | $67.47 | $66.73 | $67.16 | $65.14 | 3,725 |
| 2018-05-17 | $66.33 | $67.06 | $66.33 | $66.96 | $64.95 | 11,365 |
| 2018-05-16 | $65.83 | $66.39 | $65.63 | $66.22 | $64.23 | 3,423 |
| 2018-05-15 | $65.21 | $65.39 | $64.97 | $65.31 | $63.35 | 1,845 |
| 2018-05-14 | $66.03 | $66.03 | $65.39 | $65.57 | $63.60 | 4,225 |
| 2018-05-11 | $65.86 | $66.10 | $65.70 | $66.10 | $64.11 | 2,499 |
| 2018-05-10 | $65.43 | $65.78 | $65.33 | $65.78 | $63.80 | 1,527 |
| 2018-05-09 | $65.11 | $65.70 | $65.11 | $65.61 | $63.64 | 2,473 |
| 2018-05-08 | $64.03 | $64.71 | $64.03 | $64.70 | $62.75 | 2,272 |
| 2018-05-07 | $63.12 | $63.62 | $63.12 | $63.61 | $61.70 | 2,389 |
| 2018-05-04 | $62.52 | $63.49 | $62.52 | $63.36 | $61.45 | 3,354 |
| 2018-05-03 | $62.59 | $62.76 | $61.85 | $62.34 | $60.47 | 7,986 |
| 2018-05-02 | $63.27 | $63.42 | $62.93 | $62.94 | $61.05 | 4,382 |
| 2018-05-01 | $62.95 | $63.00 | $62.40 | $63.00 | $61.11 | 2,089 |
| 2018-04-30 | $63.70 | $64.09 | $63.05 | $63.05 | $61.15 | 4,158 |
| 2018-04-27 | $64.48 | $64.48 | $63.69 | $63.96 | $62.04 | 2,020 |
| 2018-04-26 | $64.34 | $64.59 | $64.34 | $64.50 | $62.56 | 1,922 |
| 2018-04-25 | $64.79 | $64.79 | $64.01 | $64.56 | $62.62 | 1,874 |
| 2018-04-24 | $65.90 | $65.90 | $63.88 | $64.21 | $62.28 | 2,755 |
| 2018-04-23 | $65.69 | $65.69 | $65.34 | $65.41 | $63.44 | 2,614 |
| 2018-04-20 | $65.81 | $66.10 | $65.35 | $65.35 | $63.38 | 5,537 |
| 2018-04-19 | $66.39 | $66.65 | $66.20 | $66.20 | $64.21 | 1,848 |
| 2018-04-18 | $66.58 | $67.07 | $66.58 | $67.07 | $65.05 | 2,623 |
| 2018-04-17 | $65.98 | $66.27 | $65.94 | $66.09 | $64.10 | 3,221 |
| 2018-04-16 | $65.12 | $65.79 | $65.10 | $65.69 | $63.71 | 2,489 |
| 2018-04-13 | $64.93 | $64.93 | $64.80 | $64.80 | $62.85 | 1,640 |
| 2018-04-12 | $64.87 | $65.02 | $64.71 | $64.78 | $62.83 | 2,654 |
| 2018-04-11 | $64.29 | $64.53 | $64.17 | $64.44 | $62.50 | 4,593 |
| 2018-04-10 | $64.27 | $64.53 | $64.19 | $64.51 | $62.57 | 1,905 |
| 2018-04-09 | $64.22 | $64.22 | $63.27 | $63.27 | $61.37 | 1,766 |
| 2018-04-06 | $64.95 | $64.95 | $63.29 | $63.29 | $61.39 | 9,718 |
| 2018-04-05 | $64.89 | $65.19 | $64.61 | $65.08 | $63.12 | 9,209 |
| 2018-04-04 | $63.44 | $63.91 | $63.40 | $63.85 | $61.93 | 4,053 |
| 2018-04-03 | $63.39 | $63.39 | $63.08 | $63.08 | $61.18 | 1,081 |
| 2018-04-02 | $63.40 | $63.40 | $62.44 | $62.83 | $60.94 | 30,729 |
| 2018-03-29 | $64.08 | $64.72 | $64.08 | $64.52 | $62.58 | 3,802 |
| 2018-03-28 | $63.85 | $63.89 | $63.16 | $63.49 | $61.58 | 4,691 |
| 2018-03-27 | $64.66 | $64.86 | $63.64 | $63.64 | $61.73 | 5,759 |
| 2018-03-26 | $63.97 | $64.37 | $63.35 | $64.37 | $62.43 | 3,098 |
| 2018-03-23 | $64.36 | $64.37 | $62.85 | $62.85 | $60.96 | 4,282 |
| 2018-03-22 | $65.69 | $65.86 | $64.50 | $64.50 | $62.56 | 4,767 |
| 2018-03-21 | $65.93 | $66.47 | $65.93 | $66.27 | $64.28 | 1,640 |
| 2018-03-20 | $66.11 | $66.11 | $65.84 | $65.84 | $63.86 | 1,589 |
| 2018-03-19 | $65.90 | $65.96 | $65.13 | $65.96 | $63.98 | 3,303 |
| 2018-03-16 | $66.33 | $66.33 | $66.16 | $66.24 | $64.17 | 2,082 |
| 2018-03-15 | $66.08 | $66.08 | $65.54 | $65.82 | $63.76 | 1,386 |
| 2018-03-14 | $66.75 | $66.75 | $65.90 | $66.25 | $64.18 | 2,866 |
| 2018-03-13 | $66.89 | $66.89 | $66.75 | $66.81 | $64.72 | 1,732 |
| 2018-03-12 | $66.98 | $66.98 | $66.34 | $66.39 | $64.31 | 3,146 |
| 2018-03-09 | $65.52 | $66.76 | $65.52 | $66.76 | $64.67 | 3,903 |
| 2018-03-08 | $65.10 | $65.30 | $64.88 | $65.30 | $63.26 | 1,440 |
| 2018-03-07 | $64.31 | $65.07 | $64.06 | $65.07 | $63.03 | 2,662 |
| 2018-03-06 | $63.73 | $64.17 | $63.73 | $64.10 | $62.09 | 1,564 |
| 2018-03-05 | $63.04 | $63.46 | $62.63 | $63.46 | $61.47 | 1,941 |
| 2018-03-02 | $61.76 | $63.36 | $61.76 | $63.36 | $61.38 | 4,250 |
| 2018-03-01 | $63.24 | $63.27 | $62.00 | $62.26 | $60.31 | 62,435 |
| 2018-02-28 | $64.47 | $64.47 | $63.30 | $63.30 | $61.32 | 2,837 |
| 2018-02-27 | $65.35 | $65.66 | $64.35 | $64.52 | $62.50 | 2,962 |
| 2018-02-26 | $64.99 | $65.49 | $64.87 | $65.30 | $63.26 | 6,283 |
| 2018-02-23 | $64.79 | $65.04 | $64.51 | $64.90 | $62.87 | 3,565 |
| 2018-02-22 | $64.65 | $65.02 | $64.63 | $64.63 | $62.61 | 2,122 |
| 2018-02-21 | $64.50 | $64.60 | $64.30 | $64.50 | $62.48 | 2,357 |
| 2018-02-20 | $64.46 | $64.46 | $63.68 | $63.68 | $61.69 | 2,566 |
| 2018-02-16 | $63.99 | $64.72 | $63.89 | $64.30 | $62.29 | 5,042 |
| 2018-02-15 | $63.86 | $63.99 | $63.18 | $63.77 | $61.77 | 2,510 |
| 2018-02-14 | $62.34 | $63.22 | $62.11 | $63.22 | $61.24 | 4,149 |
| 2018-02-13 | $61.77 | $62.28 | $61.77 | $62.28 | $60.33 | 1,453 |
| 2018-02-12 | $61.50 | $62.45 | $61.45 | $62.00 | $60.06 | 9,522 |
| 2018-02-09 | $61.33 | $61.97 | $59.76 | $61.97 | $60.03 | 7,231 |
| 2018-02-08 | $62.34 | $62.36 | $60.89 | $60.89 | $58.98 | 12,703 |
| 2018-02-07 | $62.83 | $62.85 | $62.36 | $62.85 | $60.88 | 8,122 |
| 2018-02-06 | $60.65 | $62.19 | $60.65 | $61.97 | $60.03 | 7,540 |
| 2018-02-05 | $64.45 | $64.46 | $62.10 | $62.64 | $60.68 | 7,440 |
| 2018-02-02 | $65.31 | $65.31 | $64.31 | $64.54 | $62.52 | 7,496 |
| 2018-02-01 | $65.36 | $65.86 | $65.12 | $65.63 | $63.57 | 3,790 |
| 2018-01-31 | $66.22 | $66.22 | $65.49 | $65.49 | $63.44 | 3,333 |
| 2018-01-30 | $65.52 | $65.89 | $65.28 | $65.89 | $63.83 | 14,306 |
| 2018-01-29 | $66.66 | $66.71 | $66.44 | $66.46 | $64.38 | 3,645 |
| 2018-01-26 | $66.30 | $66.43 | $65.88 | $66.43 | $64.35 | 3,956 |
| 2018-01-25 | $65.38 | $66.11 | $65.38 | $65.77 | $63.71 | 2,673 |
| 2018-01-24 | $66.36 | $66.36 | $65.63 | $66.13 | $64.06 | 7,768 |
| 2018-01-23 | $65.85 | $66.26 | $65.85 | $66.26 | $64.19 | 6,756 |
| 2018-01-22 | $66.36 | $66.45 | $66.10 | $66.33 | $64.25 | 4,534 |
| 2018-01-19 | $65.70 | $66.66 | $65.70 | $66.45 | $64.37 | 3,474 |
| 2018-01-18 | $65.93 | $65.96 | $65.47 | $65.80 | $63.74 | 4,449 |
| 2018-01-17 | $65.90 | $66.43 | $65.70 | $66.20 | $64.13 | 4,693 |
| 2018-01-16 | $66.39 | $67.07 | $65.88 | $65.99 | $63.92 | 3,588 |
| 2018-01-12 | $66.28 | $66.78 | $66.16 | $66.26 | $64.19 | 6,214 |
| 2018-01-11 | $65.04 | $66.04 | $65.04 | $66.00 | $63.93 | 2,948 |
| 2018-01-10 | $65.12 | $65.12 | $64.47 | $64.61 | $62.59 | 10,706 |
| 2018-01-09 | $65.21 | $65.35 | $64.95 | $65.04 | $63.00 | 21,711 |
| 2018-01-08 | $64.68 | $65.41 | $64.68 | $65.32 | $63.27 | 10,629 |
| 2018-01-05 | $64.80 | $64.93 | $64.54 | $64.75 | $62.72 | 7,290 |
| 2018-01-04 | $64.98 | $65.03 | $64.62 | $64.88 | $62.85 | 4,464 |
| 2018-01-03 | $64.46 | $64.74 | $64.23 | $64.74 | $62.71 | 12,862 |
| 2018-01-02 | $64.80 | $64.98 | $64.45 | $64.52 | $62.50 | 5,880 |
| 2017-12-29 | $65.04 | $65.04 | $64.37 | $64.51 | $62.49 | 9,509 |
| 2017-12-28 | $64.23 | $64.75 | $64.23 | $64.75 | $62.72 | 2,348 |
| 2017-12-27 | $64.45 | $64.84 | $64.25 | $64.25 | $62.24 | 12,141 |
| 2017-12-26 | $64.53 | $64.53 | $64.40 | $64.50 | $62.48 | 2,946 |
| 2017-12-22 | $64.79 | $65.00 | $64.42 | $64.73 | $62.70 | 11,473 |
| 2017-12-21 | $64.87 | $65.11 | $64.55 | $65.07 | $63.03 | 7,465 |
| 2017-12-20 | $64.40 | $64.76 | $64.40 | $64.56 | $62.54 | 5,869 |
| 2017-12-19 | $64.94 | $65.00 | $64.22 | $64.23 | $62.22 | 7,938 |
| 2017-12-18 | $65.23 | $65.23 | $64.12 | $64.92 | $62.89 | 11,233 |
| 2017-12-15 | $63.98 | $64.40 | $63.19 | $64.14 | $61.99 | 7,368 |
| 2017-12-14 | $63.74 | $63.75 | $62.79 | $62.83 | $60.72 | 13,234 |
| 2017-12-13 | $65.36 | $65.36 | $63.53 | $63.86 | $61.71 | 16,767 |
| 2017-12-12 | $63.67 | $63.84 | $63.23 | $63.50 | $61.37 | 14,484 |
| 2017-12-11 | $64.30 | $64.30 | $63.44 | $63.62 | $61.48 | 11,210 |
| 2017-12-08 | $64.26 | $64.53 | $64.02 | $64.07 | $61.92 | 4,026 |
| 2017-12-07 | $64.16 | $64.58 | $64.16 | $64.30 | $62.14 | 2,979 |
| 2017-12-06 | $64.07 | $64.23 | $63.89 | $64.03 | $61.88 | 3,379 |
| 2017-12-05 | $64.92 | $64.92 | $64.20 | $64.20 | $62.04 | 1,834 |
| 2017-12-04 | $67.63 | $67.63 | $64.55 | $64.63 | $62.45 | 25,252 |
| 2017-12-01 | $64.49 | $64.71 | $62.90 | $64.45 | $62.29 | 37,049 |
| 2017-11-30 | $64.77 | $65.12 | $64.66 | $64.91 | $62.73 | 5,112 |
| 2017-11-29 | $64.52 | $64.87 | $64.30 | $64.30 | $62.14 | 1,306 |
| 2017-11-28 | $63.00 | $63.80 | $63.00 | $63.80 | $61.66 | 3,154 |
| 2017-11-27 | $63.03 | $63.03 | $62.68 | $62.77 | $60.66 | 10,537 |
| 2017-11-24 | $62.64 | $62.72 | $62.58 | $62.60 | $60.50 | 2,354 |
| 2017-11-22 | $63.10 | $63.15 | $62.70 | $62.70 | $60.59 | 1,877 |
| 2017-11-21 | $62.04 | $63.02 | $62.04 | $63.00 | $60.88 | 3,855 |
| 2017-11-20 | $61.55 | $61.82 | $61.40 | $61.56 | $59.49 | 5,315 |
| 2017-11-17 | $61.22 | $61.33 | $60.80 | $61.33 | $59.27 | 2,020 |
| 2017-11-16 | $60.09 | $61.41 | $60.09 | $61.28 | $59.22 | 4,207 |
| 2017-11-15 | $60.30 | $60.30 | $59.70 | $60.05 | $58.04 | 5,379 |
| 2017-11-14 | $60.15 | $60.63 | $60.15 | $60.63 | $58.59 | 1,674 |
| 2017-11-13 | $60.56 | $60.73 | $60.35 | $60.56 | $58.53 | 1,712 |
| 2017-11-10 | $60.71 | $60.71 | $60.71 | $60.71 | $58.67 | 920 |
| 2017-11-09 | $60.89 | $61.00 | $59.99 | $60.70 | $58.66 | 2,840 |
| 2017-11-08 | $60.78 | $61.31 | $60.39 | $61.31 | $59.25 | 2,971 |
| 2017-11-07 | $62.30 | $62.30 | $61.14 | $61.30 | $59.24 | 1,462 |
| 2017-11-06 | $61.66 | $62.26 | $61.66 | $62.10 | $60.01 | 8,326 |
| 2017-11-03 | $61.86 | $62.32 | $61.75 | $61.94 | $59.86 | 5,199 |
| 2017-11-02 | $61.57 | $62.52 | $61.57 | $62.52 | $60.42 | 1,545 |
| 2017-11-01 | $62.84 | $62.84 | $61.51 | $61.77 | $59.70 | 1,360 |
| 2017-10-31 | $62.19 | $62.56 | $62.04 | $62.37 | $60.27 | 4,342 |
| 2017-10-30 | $61.90 | $61.90 | $60.79 | $61.08 | $59.03 | 2,871 |
| 2017-10-27 | $62.43 | $62.43 | $61.79 | $62.12 | $60.03 | 26,728 |
| 2017-10-26 | $61.90 | $62.32 | $61.85 | $62.18 | $60.09 | 34,565 |
| 2017-10-25 | $61.44 | $61.78 | $60.89 | $61.26 | $59.20 | 5,961 |
| 2017-10-24 | $61.77 | $62.10 | $61.77 | $62.10 | $60.01 | 1,188 |
| 2017-10-23 | $61.84 | $61.84 | $61.23 | $61.23 | $59.17 | 3,284 |
| 2017-10-20 | $61.96 | $62.03 | $61.47 | $61.71 | $59.64 | 4,696 |
| 2017-10-19 | $60.95 | $61.38 | $60.82 | $61.19 | $59.13 | 27,913 |
| 2017-10-18 | $61.43 | $61.69 | $61.23 | $61.43 | $59.37 | 2,622 |
| 2017-10-17 | $61.42 | $61.42 | $61.19 | $61.19 | $59.13 | 1,203 |
| 2017-10-16 | $61.91 | $61.91 | $61.48 | $61.63 | $59.56 | 9,926 |
| 2017-10-13 | $61.55 | $61.94 | $61.55 | $61.57 | $59.50 | 2,939 |
| 2017-10-12 | $61.55 | $61.88 | $61.49 | $61.83 | $59.75 | 2,580 |
| 2017-10-11 | $61.43 | $61.80 | $61.43 | $61.54 | $59.47 | 4,224 |
| 2017-10-10 | $61.74 | $61.74 | $61.54 | $61.69 | $59.62 | 7,997 |
| 2017-10-09 | $61.87 | $61.87 | $61.45 | $61.58 | $59.51 | 2,722 |
| 2017-10-06 | $61.88 | $61.88 | $61.48 | $61.57 | $59.50 | 9,655 |
| 2017-10-05 | $61.91 | $61.91 | $61.50 | $61.50 | $59.43 | 4,662 |
| 2017-10-04 | $62.04 | $62.05 | $61.75 | $61.75 | $59.67 | 2,695 |
| 2017-10-03 | $62.21 | $62.21 | $61.58 | $61.87 | $59.79 | 6,131 |
| 2017-10-02 | $60.71 | $61.91 | $60.71 | $61.91 | $59.83 | 6,397 |
| 2017-09-29 | $60.96 | $61.13 | $60.79 | $60.90 | $58.85 | 3,709 |
| 2017-09-28 | $61.03 | $61.05 | $60.59 | $60.85 | $58.81 | 9,443 |
| 2017-09-27 | $59.89 | $61.06 | $59.54 | $60.86 | $58.82 | 10,867 |
| 2017-09-26 | $58.77 | $59.57 | $58.77 | $59.57 | $57.57 | 2,910 |
| 2017-09-25 | $58.97 | $59.06 | $58.53 | $59.06 | $57.08 | 8,918 |
| 2017-09-22 | $58.45 | $58.96 | $58.45 | $58.50 | $56.53 | 3,719 |
| 2017-09-21 | $58.31 | $58.44 | $57.95 | $58.08 | $56.12 | 2,805 |
| 2017-09-20 | $58.01 | $58.35 | $57.98 | $58.19 | $56.24 | 1,825 |
| 2017-09-19 | $57.29 | $57.66 | $57.29 | $57.42 | $55.50 | 2,681 |
| 2017-09-18 | $57.20 | $57.50 | $57.12 | $57.48 | $55.55 | 2,826 |
| 2017-09-15 | $56.33 | $56.80 | $56.33 | $56.69 | $54.72 | 1,775 |
| 2017-09-14 | $56.29 | $56.49 | $56.18 | $56.19 | $54.24 | 3,237 |
| 2017-09-13 | $56.04 | $56.55 | $56.04 | $56.43 | $54.47 | 3,080 |
| 2017-09-12 | $56.01 | $56.31 | $55.88 | $55.88 | $53.94 | 5,167 |
| 2017-09-11 | $55.73 | $55.88 | $55.52 | $55.52 | $53.59 | 1,539 |
| 2017-09-08 | $54.64 | $55.47 | $54.64 | $55.32 | $53.40 | 7,202 |
| 2017-09-07 | $55.23 | $55.76 | $54.71 | $54.97 | $53.06 | 5,008 |
| 2017-09-06 | $55.12 | $55.12 | $54.77 | $54.90 | $52.99 | 1,242 |
| 2017-09-05 | $55.42 | $55.42 | $54.67 | $54.86 | $52.96 | 3,866 |
| 2017-09-01 | $55.07 | $55.36 | $55.07 | $55.26 | $53.34 | 2,006 |
| 2017-08-31 | $54.75 | $55.15 | $54.73 | $55.15 | $53.24 | 2,398 |
| 2017-08-30 | $54.17 | $54.57 | $54.15 | $54.57 | $52.68 | 10,190 |
| 2017-08-29 | $53.37 | $54.07 | $53.37 | $54.07 | $52.19 | 5,362 |
| 2017-08-28 | $53.32 | $53.68 | $53.32 | $53.61 | $51.75 | 4,361 |
| 2017-08-25 | $53.40 | $53.51 | $53.20 | $53.36 | $51.51 | 4,189 |
| 2017-08-24 | $53.06 | $53.36 | $52.92 | $52.98 | $51.14 | 4,111 |
| 2017-08-23 | $53.35 | $53.35 | $53.06 | $53.08 | $51.24 | 22,790 |
| 2017-08-22 | $53.40 | $53.67 | $53.35 | $53.67 | $51.81 | 7,807 |
| 2017-08-21 | $53.18 | $53.29 | $53.00 | $53.04 | $51.20 | 2,448 |
| 2017-08-18 | $53.42 | $53.42 | $52.88 | $53.35 | $51.50 | 5,638 |
| 2017-08-17 | $54.11 | $54.26 | $53.77 | $53.77 | $51.90 | 2,261 |
| 2017-08-16 | $54.86 | $55.00 | $54.48 | $54.48 | $52.59 | 1,377 |
| 2017-08-15 | $55.09 | $55.12 | $54.52 | $54.53 | $52.64 | 5,114 |
| 2017-08-14 | $54.42 | $55.31 | $54.42 | $55.10 | $53.19 | 32,741 |
| 2017-08-11 | $54.35 | $54.74 | $54.29 | $54.46 | $52.57 | 42,789 |
| 2017-08-10 | $54.79 | $54.79 | $54.34 | $54.41 | $52.52 | 28,165 |
| 2017-08-09 | $55.48 | $55.48 | $54.87 | $55.12 | $53.21 | 2,667 |
| 2017-08-08 | $55.77 | $56.39 | $55.46 | $55.55 | $53.62 | 18,990 |
| 2017-08-07 | $55.78 | $55.85 | $55.44 | $55.64 | $53.71 | 5,883 |
| 2017-08-04 | $55.71 | $55.96 | $55.65 | $55.96 | $54.01 | 4,087 |
| 2017-08-03 | $55.47 | $55.47 | $55.22 | $55.31 | $53.39 | 4,915 |
| 2017-08-02 | $55.94 | $56.54 | $55.45 | $55.56 | $53.63 | 4,262 |
| 2017-08-01 | $56.37 | $56.61 | $56.27 | $56.44 | $54.48 | 5,612 |
| 2017-07-31 | $56.24 | $56.44 | $56.21 | $56.44 | $54.48 | 3,321 |
| 2017-07-28 | $56.16 | $56.44 | $56.15 | $56.44 | $54.48 | 3,793 |
| 2017-07-27 | $56.74 | $56.77 | $56.28 | $56.28 | $54.33 | 8,839 |
| 2017-07-26 | $57.52 | $57.56 | $56.90 | $57.04 | $55.06 | 2,540 |
| 2017-07-25 | $57.39 | $59.44 | $57.17 | $57.49 | $55.50 | 2,320 |
| 2017-07-24 | $56.92 | $57.10 | $56.82 | $57.09 | $55.11 | 2,437 |
| 2017-07-21 | $57.41 | $57.51 | $57.21 | $57.21 | $55.22 | 1,644 |
| 2017-07-20 | $57.64 | $57.87 | $57.45 | $57.63 | $55.63 | 4,087 |
| 2017-07-19 | $57.57 | $57.63 | $57.39 | $57.58 | $55.58 | 3,824 |
| 2017-07-18 | $56.98 | $57.14 | $56.84 | $56.94 | $54.96 | 4,396 |
| 2017-07-17 | $56.87 | $57.38 | $56.87 | $57.20 | $55.22 | 11,315 |
| 2017-07-14 | $56.63 | $57.18 | $56.63 | $57.01 | $55.03 | 4,302 |
| 2017-07-13 | $56.73 | $57.09 | $56.38 | $56.83 | $54.86 | 3,814 |
| 2017-07-12 | $56.57 | $57.06 | $56.57 | $56.83 | $54.86 | 12,700 |
| 2017-07-11 | $56.21 | $56.54 | $55.90 | $56.54 | $54.58 | 2,538 |
| 2017-07-10 | $56.33 | $56.77 | $56.18 | $56.44 | $54.48 | 5,170 |
| 2017-07-07 | $56.03 | $56.84 | $56.03 | $56.71 | $54.74 | 3,518 |
| 2017-07-06 | $56.44 | $56.60 | $55.84 | $55.84 | $53.90 | 3,383 |
| 2017-07-05 | $56.81 | $56.90 | $56.57 | $56.90 | $54.92 | 1,568 |
| 2017-07-03 | $56.44 | $57.27 | $56.44 | $57.27 | $55.28 | 1,996 |
| 2017-06-30 | $56.28 | $56.65 | $56.25 | $56.57 | $54.60 | 3,560 |
| 2017-06-29 | $56.38 | $56.38 | $55.72 | $55.94 | $53.99 | 2,118 |
| 2017-06-28 | $55.41 | $56.55 | $55.41 | $56.55 | $54.59 | 815 |
| 2017-06-27 | $55.89 | $55.99 | $55.46 | $55.49 | $53.56 | 2,108 |
| 2017-06-26 | $56.18 | $56.31 | $55.81 | $55.95 | $54.01 | 5,796 |
| 2017-06-23 | $55.82 | $56.12 | $55.69 | $56.12 | $54.17 | 11,470 |
| 2017-06-22 | $55.28 | $55.81 | $55.28 | $55.69 | $53.76 | 4,393 |
| 2017-06-21 | $55.97 | $56.10 | $55.52 | $55.60 | $53.67 | 4,305 |
| 2017-06-20 | $56.16 | $56.34 | $56.14 | $56.16 | $54.21 | 3,723 |
| 2017-06-19 | $56.62 | $56.92 | $56.46 | $56.92 | $54.94 | 1,714 |
| 2017-06-16 | $56.45 | $56.63 | $56.29 | $56.63 | $54.66 | 6,328 |
| 2017-06-15 | $56.72 | $57.09 | $56.71 | $57.09 | $54.88 | 23,109 |
| 2017-06-14 | $56.99 | $57.01 | $56.66 | $56.66 | $54.46 | 2,727 |
| 2017-06-13 | $57.75 | $57.85 | $57.29 | $57.29 | $55.07 | 3,536 |
| 2017-06-12 | $57.48 | $57.97 | $57.11 | $57.24 | $55.02 | 8,141 |
| 2017-06-09 | $57.32 | $57.80 | $57.30 | $57.52 | $55.29 | 51,148 |
| 2017-06-08 | $56.45 | $57.15 | $56.45 | $57.06 | $54.85 | 22,106 |
| 2017-06-07 | $56.20 | $56.26 | $55.94 | $56.26 | $54.08 | 3,733 |
| 2017-06-06 | $56.13 | $56.24 | $55.85 | $56.21 | $54.03 | 4,171 |
| 2017-06-05 | $56.89 | $56.89 | $56.53 | $56.61 | $54.42 | 2,540 |
| 2017-06-02 | $56.40 | $57.38 | $56.40 | $57.16 | $54.94 | 3,698 |
| 2017-06-01 | $55.19 | $56.03 | $55.19 | $55.95 | $53.78 | 8,242 |
| 2017-05-31 | $54.96 | $55.18 | $54.30 | $55.14 | $53.00 | 2,644 |
| 2017-05-30 | $54.98 | $55.12 | $54.95 | $55.01 | $52.87 | 2,477 |
| 2017-05-26 | $55.31 | $55.38 | $55.07 | $55.22 | $53.08 | 2,211 |
| 2017-05-25 | $55.15 | $55.50 | $54.98 | $55.50 | $53.35 | 5,913 |
| 2017-05-24 | $54.94 | $55.48 | $54.81 | $55.00 | $52.87 | 8,044 |
| 2017-05-23 | $54.73 | $55.08 | $54.50 | $54.87 | $52.74 | 5,029 |
| 2017-05-22 | $54.63 | $54.71 | $54.37 | $54.56 | $52.44 | 10,342 |
| 2017-05-19 | $53.89 | $54.78 | $53.89 | $54.47 | $52.36 | 9,980 |
| 2017-05-18 | $53.63 | $54.13 | $53.62 | $54.05 | $51.96 | 4,194 |
| 2017-05-17 | $54.72 | $54.73 | $53.96 | $54.00 | $51.91 | 5,850 |
| 2017-05-16 | $55.29 | $55.53 | $55.11 | $55.53 | $53.38 | 4,153 |
| 2017-05-15 | $54.78 | $55.68 | $54.78 | $55.46 | $53.31 | 6,767 |
| 2017-05-12 | $55.36 | $55.36 | $54.89 | $55.10 | $52.96 | 28,489 |
| 2017-05-11 | $55.28 | $55.83 | $55.12 | $55.83 | $53.67 | 3,234 |
| 2017-05-10 | $56.04 | $56.17 | $55.50 | $56.13 | $53.95 | 8,511 |
| 2017-05-09 | $56.18 | $56.22 | $55.78 | $56.00 | $53.83 | 5,640 |
| 2017-05-08 | $56.58 | $56.58 | $56.05 | $56.10 | $53.93 | 4,265 |
| 2017-05-05 | $56.34 | $56.46 | $56.23 | $56.34 | $54.16 | 4,630 |
| 2017-05-04 | $56.77 | $56.77 | $56.14 | $56.37 | $54.19 | 1,856 |
| 2017-05-03 | $56.61 | $56.67 | $56.34 | $56.57 | $54.38 | 7,996 |
| 2017-05-02 | $57.24 | $57.27 | $56.81 | $56.92 | $54.71 | 9,810 |
| 2017-05-01 | $56.80 | $57.20 | $56.80 | $57.20 | $54.98 | 6,000 |
| 2017-04-28 | $57.76 | $57.76 | $57.02 | $57.09 | $54.88 | 6,861 |
| 2017-04-27 | $57.75 | $57.82 | $57.58 | $57.80 | $55.56 | 26,581 |
| 2017-04-26 | $57.14 | $57.75 | $56.97 | $57.33 | $55.11 | 6,886 |
| 2017-04-25 | $57.10 | $57.52 | $57.10 | $57.13 | $54.92 | 6,999 |
| 2017-04-24 | $56.88 | $56.88 | $56.37 | $56.60 | $54.41 | 6,126 |
| 2017-04-21 | $55.70 | $55.80 | $55.41 | $55.64 | $53.48 | 5,254 |
| 2017-04-20 | $55.26 | $55.56 | $54.79 | $55.45 | $53.30 | 7,145 |
| 2017-04-19 | $54.34 | $54.93 | $54.34 | $54.68 | $52.56 | 3,153 |
| 2017-04-18 | $53.76 | $54.34 | $53.76 | $54.34 | $52.23 | 10,797 |
| 2017-04-17 | $53.77 | $54.13 | $53.57 | $54.13 | $52.03 | 46,627 |
| 2017-04-13 | $54.20 | $54.20 | $53.38 | $53.52 | $51.45 | 13,662 |
| 2017-04-12 | $55.16 | $55.16 | $54.14 | $54.24 | $52.14 | 6,574 |
| 2017-04-11 | $54.90 | $55.29 | $54.62 | $55.23 | $53.09 | 4,910 |
| 2017-04-10 | $55.11 | $55.11 | $54.80 | $55.01 | $52.88 | 4,773 |
| 2017-04-07 | $54.28 | $54.62 | $54.26 | $54.45 | $52.34 | 5,244 |
| 2017-04-06 | $54.07 | $54.47 | $53.89 | $54.33 | $52.23 | 3,414 |
| 2017-04-05 | $54.87 | $54.87 | $54.03 | $54.03 | $51.94 | 12,105 |
| 2017-04-04 | $54.53 | $54.73 | $54.29 | $54.45 | $52.34 | 2,484 |
| 2017-04-03 | $55.83 | $55.83 | $54.49 | $54.70 | $52.58 | 4,237 |
| 2017-03-31 | $55.38 | $55.96 | $55.38 | $55.81 | $53.65 | 4,915 |
| 2017-03-30 | $55.13 | $55.41 | $55.01 | $55.41 | $53.26 | 3,764 |
| 2017-03-29 | $54.61 | $54.87 | $54.52 | $54.87 | $52.74 | 3,562 |
| 2017-03-28 | $53.90 | $54.75 | $53.83 | $54.66 | $52.54 | 9,066 |
| 2017-03-27 | $54.06 | $55.43 | $53.50 | $54.26 | $52.16 | 24,179 |
| 2017-03-24 | $54.72 | $54.96 | $54.12 | $54.45 | $52.34 | 4,576 |
| 2017-03-23 | $54.36 | $54.98 | $54.36 | $54.69 | $52.57 | 10,410 |
| 2017-03-22 | $54.50 | $54.73 | $53.92 | $54.37 | $52.26 | 22,645 |
| 2017-03-21 | $56.08 | $56.08 | $54.64 | $54.64 | $52.52 | 20,311 |
| 2017-03-20 | $56.33 | $56.33 | $55.94 | $56.00 | $53.83 | 12,298 |
| 2017-03-17 | $56.27 | $56.59 | $55.94 | $56.53 | $54.34 | 12,161 |
| 2017-03-16 | $56.12 | $56.22 | $55.82 | $55.87 | $53.70 | 22,602 |
| 2017-03-15 | $55.25 | $56.22 | $55.25 | $56.09 | $53.92 | 40,855 |
| 2017-03-14 | $55.15 | $55.35 | $54.66 | $55.05 | $52.92 | 32,400 |
| 2017-03-13 | $54.98 | $55.60 | $54.98 | $55.43 | $53.28 | 206,301 |
| 2017-03-10 | $55.02 | $55.32 | $54.73 | $55.15 | $53.02 | 7,254 |
| 2017-03-09 | $55.20 | $55.22 | $54.59 | $54.62 | $52.50 | 9,263 |
| 2017-03-08 | $55.84 | $56.13 | $55.20 | $55.20 | $53.06 | 16,145 |
| 2017-03-07 | $55.73 | $55.97 | $55.58 | $55.58 | $53.43 | 20,023 |
| 2017-03-06 | $56.21 | $56.21 | $55.93 | $55.93 | $53.76 | 4,712 |
| 2017-03-03 | $56.34 | $56.55 | $56.34 | $56.40 | $54.22 | 2,396 |
| 2017-03-02 | $57.33 | $57.40 | $56.61 | $56.61 | $54.42 | 4,748 |
| 2017-03-01 | $57.34 | $57.69 | $57.34 | $57.66 | $55.42 | 74,805 |
| 2017-02-28 | $56.67 | $56.74 | $56.18 | $56.18 | $54.00 | 6,632 |
| 2017-02-27 | $56.53 | $57.26 | $56.53 | $57.26 | $55.04 | 3,467 |
| 2017-02-24 | $55.55 | $56.53 | $55.55 | $56.53 | $54.34 | 2,575 |
| 2017-02-23 | $56.60 | $56.60 | $55.71 | $55.99 | $53.82 | 10,469 |
| 2017-02-22 | $56.78 | $56.81 | $56.44 | $56.57 | $54.38 | 37,248 |
| 2017-02-21 | $56.40 | $57.17 | $56.40 | $57.17 | $54.95 | 5,123 |
| 2017-02-17 | $56.50 | $56.75 | $56.38 | $56.67 | $54.47 | 6,320 |
| 2017-02-16 | $57.08 | $57.08 | $56.39 | $56.98 | $54.77 | 7,514 |
| 2017-02-15 | $56.70 | $57.08 | $56.53 | $56.88 | $54.68 | 8,049 |
| 2017-02-14 | $56.36 | $56.61 | $56.27 | $56.50 | $54.31 | 9,396 |
| 2017-02-13 | $56.58 | $57.14 | $56.58 | $56.80 | $54.60 | 15,758 |
| 2017-02-10 | $56.77 | $56.77 | $56.15 | $56.61 | $54.42 | 14,028 |
| 2017-02-09 | $54.90 | $56.16 | $54.90 | $55.99 | $53.82 | 8,030 |
| 2017-02-08 | $55.43 | $55.43 | $54.61 | $55.04 | $52.91 | 10,769 |
| 2017-02-07 | $55.64 | $55.80 | $55.25 | $55.25 | $53.11 | 26,444 |
| 2017-02-06 | $56.05 | $56.05 | $55.48 | $55.53 | $53.38 | 2,959 |
| 2017-02-03 | $55.48 | $56.16 | $55.48 | $56.16 | $53.98 | 12,020 |
| 2017-02-02 | $55.55 | $55.55 | $54.94 | $54.94 | $52.81 | 7,434 |
| 2017-02-01 | $55.85 | $55.85 | $55.31 | $55.35 | $53.20 | 5,459 |
| 2017-01-31 | $55.01 | $55.53 | $54.89 | $55.53 | $53.38 | 3,337 |
| 2017-01-30 | $55.06 | $55.49 | $55.00 | $55.35 | $53.20 | 5,506 |
| 2017-01-27 | $56.39 | $56.39 | $55.82 | $56.02 | $53.84 | 12,836 |
| 2017-01-26 | $56.70 | $56.70 | $56.10 | $56.15 | $53.97 | 6,490 |
| 2017-01-25 | $56.43 | $56.75 | $56.43 | $56.66 | $54.46 | 12,293 |
| 2017-01-24 | $55.23 | $56.04 | $55.08 | $55.90 | $53.73 | 7,684 |
| 2017-01-23 | $54.59 | $55.01 | $54.41 | $54.76 | $52.63 | 10,297 |
| 2017-01-20 | $54.76 | $55.23 | $54.76 | $54.91 | $52.78 | 7,984 |
| 2017-01-19 | $55.38 | $55.38 | $54.75 | $54.77 | $52.65 | 6,011 |
| 2017-01-18 | $55.24 | $55.36 | $55.12 | $55.36 | $53.21 | 10,814 |
| 2017-01-17 | $56.42 | $56.42 | $54.97 | $55.05 | $52.92 | 16,795 |
| 2017-01-13 | $56.06 | $56.19 | $55.85 | $55.97 | $53.80 | 7,163 |
| 2017-01-12 | $56.45 | $56.45 | $54.64 | $55.33 | $53.19 | 9,095 |
| 2017-01-11 | $55.32 | $55.96 | $55.32 | $55.96 | $53.79 | 4,866 |
| 2017-01-10 | $55.05 | $55.58 | $55.05 | $55.53 | $53.38 | 5,859 |
| 2017-01-09 | $55.06 | $55.06 | $54.59 | $54.61 | $52.49 | 8,140 |
| 2017-01-06 | $55.79 | $55.79 | $55.25 | $55.25 | $53.11 | 15,925 |
| 2017-01-05 | $56.50 | $56.50 | $55.48 | $55.62 | $53.46 | 7,811 |
| 2017-01-04 | $56.28 | $56.55 | $56.12 | $56.51 | $54.32 | 13,596 |
| 2017-01-03 | $56.24 | $56.24 | $55.45 | $55.96 | $53.79 | 12,503 |
| 2016-12-30 | $55.59 | $55.67 | $55.32 | $55.32 | $53.18 | 27,129 |
| 2016-12-29 | $55.92 | $55.92 | $55.50 | $55.82 | $53.66 | 36,377 |
| 2016-12-28 | $56.59 | $56.67 | $55.54 | $55.57 | $53.42 | 16,888 |
| 2016-12-27 | $56.47 | $56.47 | $56.22 | $56.42 | $54.23 | 9,660 |
| 2016-12-23 | $55.88 | $56.08 | $55.81 | $55.96 | $53.79 | 3,548 |
| 2016-12-22 | $56.35 | $56.35 | $55.64 | $55.88 | $53.71 | 8,385 |
| 2016-12-21 | $57.02 | $57.02 | $56.37 | $56.55 | $54.36 | 7,245 |
| 2016-12-20 | $56.42 | $56.78 | $56.28 | $56.78 | $54.58 | 16,910 |
| 2016-12-19 | $56.06 | $56.24 | $55.82 | $55.95 | $53.78 | 16,385 |
| 2016-12-16 | $56.48 | $56.71 | $55.93 | $55.95 | $53.78 | 11,945 |
| 2016-12-15 | $56.09 | $56.93 | $55.86 | $56.56 | $54.15 | 23,822 |
| 2016-12-14 | $56.88 | $56.88 | $56.00 | $56.04 | $53.65 | 5,439 |
| 2016-12-13 | $57.69 | $57.69 | $56.52 | $56.77 | $54.35 | 15,497 |
| 2016-12-12 | $57.57 | $57.90 | $56.99 | $57.18 | $54.75 | 18,177 |
| 2016-12-09 | $57.92 | $57.92 | $57.40 | $57.57 | $55.12 | 9,188 |
| 2016-12-08 | $57.38 | $57.63 | $56.95 | $57.63 | $55.18 | 14,556 |
| 2016-12-07 | $56.66 | $57.15 | $55.93 | $57.02 | $54.59 | 21,078 |
| 2016-12-06 | $56.24 | $56.77 | $55.44 | $56.33 | $53.93 | 64,386 |
| 2016-12-05 | $54.90 | $55.72 | $54.90 | $55.60 | $53.23 | 21,740 |
| 2016-12-02 | $54.71 | $55.08 | $54.66 | $54.82 | $52.49 | 11,289 |
| 2016-12-01 | $55.27 | $57.43 | $54.82 | $55.03 | $52.69 | 46,261 |
| 2016-11-30 | $55.66 | $56.46 | $54.83 | $55.00 | $52.66 | 9,511 |
| 2016-11-29 | $55.47 | $55.51 | $55.09 | $55.18 | $52.84 | 6,178 |
| 2016-11-28 | $56.55 | $56.55 | $55.43 | $55.48 | $53.12 | 6,699 |
| 2016-11-25 | $56.15 | $56.19 | $55.75 | $56.11 | $53.72 | 6,971 |
| 2016-11-23 | $55.39 | $55.87 | $55.35 | $55.87 | $53.49 | 8,824 |
| 2016-11-22 | $55.04 | $55.33 | $54.76 | $55.33 | $52.98 | 10,337 |
| 2016-11-21 | $54.79 | $54.79 | $54.20 | $54.40 | $52.08 | 60,303 |
| 2016-11-18 | $54.19 | $54.49 | $54.08 | $54.45 | $52.13 | 19,425 |
| 2016-11-17 | $54.50 | $54.50 | $53.96 | $54.05 | $51.75 | 17,542 |
| 2016-11-16 | $53.66 | $53.89 | $53.50 | $53.89 | $51.60 | 10,362 |
| 2016-11-15 | $54.40 | $54.40 | $53.34 | $53.86 | $51.57 | 16,129 |
| 2016-11-14 | $53.73 | $54.15 | $53.36 | $53.72 | $51.43 | 34,188 |
| 2016-11-11 | $52.23 | $53.05 | $52.18 | $52.77 | $50.52 | 18,725 |
| 2016-11-10 | $50.81 | $51.91 | $50.81 | $51.80 | $49.60 | 38,820 |
| 2016-11-09 | $49.84 | $50.15 | $48.14 | $50.15 | $48.01 | 14,688 |
| 2016-11-08 | $47.66 | $48.26 | $47.57 | $48.18 | $46.13 | 3,657 |
| 2016-11-07 | $47.80 | $47.91 | $47.76 | $47.90 | $45.86 | 6,966 |
| 2016-11-04 | $46.75 | $46.96 | $46.73 | $46.73 | $44.74 | 1,703 |
| 2016-11-03 | $46.60 | $46.64 | $46.43 | $46.43 | $44.45 | 1,656 |
| 2016-11-02 | $46.83 | $46.83 | $46.44 | $46.59 | $44.61 | 33,955 |
| 2016-11-01 | $47.50 | $47.50 | $46.58 | $46.74 | $44.75 | 10,898 |
| 2016-10-31 | $47.02 | $47.54 | $47.02 | $47.54 | $45.52 | 2,509 |
| 2016-10-28 | $47.15 | $47.34 | $46.96 | $47.04 | $45.04 | 1,759 |
| 2016-10-27 | $47.41 | $47.45 | $46.89 | $46.89 | $44.89 | 4,320 |
| 2016-10-26 | $47.49 | $47.87 | $47.39 | $47.41 | $45.39 | 4,210 |
| 2016-10-25 | $48.11 | $48.11 | $47.45 | $47.53 | $45.51 | 71,806 |
| 2016-10-24 | $48.20 | $48.25 | $48.00 | $48.18 | $46.13 | 10,623 |
| 2016-10-21 | $47.62 | $47.83 | $47.52 | $47.83 | $45.79 | 5,846 |
| 2016-10-20 | $47.79 | $48.01 | $47.79 | $47.96 | $45.92 | 1,476 |
| 2016-10-19 | $48.05 | $48.32 | $48.05 | $48.27 | $46.21 | 93,520 |
| 2016-10-18 | $48.55 | $48.55 | $48.10 | $48.26 | $46.20 | 2,955 |
| 2016-10-17 | $48.15 | $48.15 | $48.04 | $48.04 | $46.00 | 1,165 |
| 2016-10-14 | $48.35 | $48.46 | $48.35 | $48.41 | $46.35 | 1,466 |
| 2016-10-13 | $48.00 | $48.25 | $48.00 | $48.25 | $46.20 | 1,507 |
| 2016-10-12 | $48.49 | $48.75 | $48.49 | $48.69 | $46.62 | 1,337 |
| 2016-10-11 | $48.65 | $48.65 | $48.36 | $48.48 | $46.42 | 1,527 |
| 2016-10-10 | $49.51 | $49.51 | $49.41 | $49.44 | $47.34 | 1,186 |
| 2016-10-07 | $49.62 | $49.62 | $48.99 | $49.12 | $47.03 | 16,019 |
| 2016-10-06 | $49.59 | $49.81 | $49.34 | $49.81 | $47.69 | 6,528 |
| 2016-10-05 | $49.86 | $49.89 | $49.69 | $49.69 | $47.58 | 3,380 |
| 2016-10-04 | $49.77 | $49.77 | $49.36 | $49.36 | $47.26 | 4,222 |
| 2016-10-03 | $49.34 | $49.66 | $49.34 | $49.63 | $47.52 | 3,665 |
| 2016-09-30 | $49.34 | $49.75 | $49.34 | $49.75 | $47.63 | 1,925 |
| 2016-09-29 | $49.56 | $49.61 | $49.23 | $49.25 | $47.15 | 5,968 |
| 2016-09-28 | $49.53 | $49.53 | $49.53 | $49.53 | $47.42 | 583 |
| 2016-09-27 | $48.82 | $49.07 | $48.82 | $49.03 | $46.94 | 1,656 |
| 2016-09-26 | $48.95 | $49.12 | $48.88 | $48.88 | $46.80 | 1,062 |
| 2016-09-23 | $49.40 | $49.40 | $49.30 | $49.32 | $47.22 | 2,101 |
| 2016-09-22 | $49.33 | $49.55 | $49.33 | $49.52 | $47.41 | 2,262 |
| 2016-09-21 | $48.52 | $48.87 | $48.47 | $48.87 | $46.79 | 2,523 |
| 2016-09-20 | $48.37 | $48.57 | $48.29 | $48.29 | $46.23 | 1,587 |
| 2016-09-19 | $48.16 | $48.67 | $48.16 | $48.49 | $46.43 | 2,432 |
| 2016-09-16 | $48.06 | $48.19 | $47.98 | $48.07 | $46.03 | 1,300 |
| 2016-09-15 | $48.20 | $48.22 | $48.20 | $48.22 | $46.12 | 567 |
| 2016-09-14 | $48.22 | $48.22 | $47.75 | $47.75 | $45.66 | 776 |
| 2016-09-13 | $48.50 | $48.50 | $48.00 | $48.00 | $45.91 | 2,975 |
| 2016-09-12 | $48.20 | $49.08 | $48.20 | $48.97 | $46.83 | 2,175 |
| 2016-09-09 | $49.47 | $49.47 | $48.72 | $48.77 | $46.64 | 4,437 |
| 2016-09-08 | $50.20 | $50.32 | $50.20 | $50.26 | $48.07 | 1,143 |
| 2016-09-07 | $50.18 | $50.45 | $50.13 | $50.45 | $48.25 | 1,319 |
| 2016-09-06 | $49.97 | $50.23 | $49.97 | $50.16 | $47.97 | 4,339 |
| 2016-09-02 | $50.18 | $50.18 | $50.18 | $50.18 | $47.99 | 1,976 |
| 2016-09-01 | $49.69 | $49.89 | $49.27 | $49.89 | $47.71 | 31,989 |
| 2016-08-31 | $49.64 | $49.69 | $49.42 | $49.64 | $47.47 | 4,052 |
| 2016-08-30 | $49.82 | $50.16 | $49.82 | $50.02 | $47.84 | 33,171 |
| 2016-08-29 | $49.93 | $49.93 | $49.89 | $49.89 | $47.72 | 994 |
| 2016-08-26 | $50.13 | $50.13 | $49.45 | $49.45 | $47.30 | 2,657 |
| 2016-08-25 | $49.80 | $50.02 | $49.80 | $49.93 | $47.75 | 1,386 |
| 2016-08-24 | $50.04 | $50.16 | $49.85 | $49.90 | $47.73 | 2,159 |
| 2016-08-23 | $49.42 | $50.12 | $49.42 | $50.00 | $47.82 | 2,728 |
| 2016-08-22 | $49.23 | $49.51 | $49.23 | $49.51 | $47.35 | 1,443 |
| 2016-08-19 | $49.34 | $49.34 | $49.34 | $49.34 | $47.19 | 638 |
| 2016-08-18 | $48.74 | $49.28 | $48.74 | $49.27 | $47.12 | 66,975 |
| 2016-08-17 | $48.90 | $48.94 | $48.84 | $48.90 | $46.77 | 1,628 |
| 2016-08-16 | $49.01 | $49.12 | $48.96 | $48.96 | $46.82 | 46,267 |
| 2016-08-15 | $48.91 | $49.14 | $48.91 | $49.09 | $46.94 | 1,674 |
| 2016-08-12 | $48.72 | $48.72 | $48.47 | $48.58 | $46.46 | 803 |
| 2016-08-11 | $48.57 | $48.84 | $48.57 | $48.81 | $46.68 | 2,181 |
| 2016-08-10 | $48.39 | $48.39 | $48.39 | $48.39 | $46.28 | 503 |
| 2016-08-09 | $48.53 | $48.53 | $48.44 | $48.50 | $46.38 | 2,931 |
| 2016-08-08 | $48.83 | $48.84 | $48.54 | $48.54 | $46.42 | 4,209 |
| 2016-08-05 | $48.35 | $48.77 | $48.35 | $48.77 | $46.64 | 1,045 |
| 2016-08-04 | $48.04 | $48.06 | $48.04 | $48.06 | $45.96 | 639 |
| 2016-08-03 | $47.61 | $47.85 | $47.61 | $47.73 | $45.65 | 2,882 |
| 2016-08-02 | $48.35 | $48.35 | $47.60 | $47.60 | $45.52 | 1,248 |
| 2016-08-01 | $48.18 | $48.18 | $48.18 | $48.18 | $46.08 | 406 |
| 2016-07-29 | $48.47 | $48.47 | $48.15 | $48.18 | $46.08 | 3,874 |
| 2016-07-28 | $48.31 | $48.32 | $48.19 | $48.32 | $46.21 | 1,421 |
| 2016-07-27 | $48.60 | $48.70 | $48.41 | $48.61 | $46.49 | 2,531 |
| 2016-07-26 | $48.46 | $48.55 | $48.46 | $48.55 | $46.43 | 2,032 |
| 2016-07-25 | $48.05 | $48.05 | $48.05 | $48.05 | $45.96 | 752 |
| 2016-07-22 | $47.67 | $48.03 | $47.64 | $47.96 | $45.86 | 1,305 |
| 2016-07-21 | $47.83 | $47.83 | $47.64 | $47.64 | $45.56 | 736 |
| 2016-07-20 | $48.12 | $48.20 | $48.06 | $48.06 | $45.96 | 1,193 |
| 2016-07-19 | $48.14 | $48.14 | $47.89 | $47.93 | $45.84 | 1,184 |
| 2016-07-18 | $48.47 | $48.49 | $48.22 | $48.31 | $46.20 | 2,113 |
| 2016-07-15 | $48.22 | $48.28 | $48.20 | $48.21 | $46.11 | 1,989 |
| 2016-07-14 | $48.33 | $48.42 | $48.15 | $48.15 | $46.05 | 3,090 |
| 2016-07-13 | $48.25 | $48.25 | $47.88 | $48.08 | $45.98 | 3,205 |
| 2016-07-12 | $47.42 | $48.26 | $47.42 | $48.12 | $46.02 | 12,388 |
| 2016-07-11 | $47.21 | $47.55 | $47.21 | $47.55 | $45.48 | 2,689 |
| 2016-07-08 | $46.24 | $46.88 | $46.24 | $46.88 | $44.83 | 2,537 |
| 2016-07-07 | $45.81 | $46.03 | $45.51 | $45.65 | $43.66 | 13,049 |
| 2016-07-06 | $45.09 | $45.45 | $45.09 | $45.45 | $43.47 | 7,297 |
| 2016-07-05 | $45.13 | $45.13 | $45.02 | $45.02 | $43.06 | 867 |
| 2016-07-01 | $46.01 | $46.01 | $45.77 | $45.84 | $43.84 | 6,166 |
| 2016-06-30 | $44.66 | $45.50 | $44.66 | $45.50 | $43.52 | 1,941 |
| 2016-06-29 | $44.27 | $44.50 | $44.26 | $44.50 | $42.56 | 1,429 |
| 2016-06-28 | $43.62 | $43.62 | $43.48 | $43.48 | $41.58 | 1,245 |
| 2016-06-27 | $43.50 | $43.54 | $43.17 | $43.25 | $41.36 | 1,955 |
| 2016-06-24 | $45.09 | $45.10 | $44.47 | $44.50 | $42.56 | 1,681 |
| 2016-06-23 | $46.55 | $46.55 | $46.55 | $46.55 | $44.52 | 707 |
| 2016-06-22 | $46.16 | $46.16 | $45.85 | $45.85 | $43.85 | 1,572 |
| 2016-06-21 | $46.30 | $46.30 | $45.98 | $45.98 | $43.98 | 604 |
| 2016-06-20 | $46.58 | $46.58 | $46.28 | $46.32 | $44.30 | 1,447 |
| 2016-06-17 | $45.76 | $45.76 | $45.76 | $45.76 | $43.76 | 343 |
| 2016-06-16 | $45.09 | $45.64 | $45.07 | $45.64 | $43.57 | 1,894 |
| 2016-06-15 | $46.01 | $46.19 | $45.89 | $45.89 | $43.81 | 2,190 |
| 2016-06-14 | $45.89 | $45.95 | $45.63 | $45.84 | $43.76 | 2,691 |
| 2016-06-13 | $46.34 | $46.34 | $45.88 | $45.88 | $43.80 | 1,746 |
| 2016-06-10 | $46.88 | $46.88 | $46.42 | $46.50 | $44.39 | 2,503 |
| 2016-06-09 | $47.16 | $47.31 | $47.16 | $47.21 | $45.07 | 1,601 |
| 2016-06-08 | $47.41 | $47.41 | $47.41 | $47.41 | $45.27 | 1,202 |
| 2016-06-07 | $46.91 | $47.10 | $46.91 | $47.10 | $44.96 | 1,217 |
| 2016-06-06 | $46.41 | $46.77 | $46.41 | $46.77 | $44.65 | 21,132 |
| 2016-06-03 | $46.07 | $46.17 | $46.02 | $46.15 | $44.06 | 2,115 |
| 2016-06-02 | $46.32 | $46.32 | $46.19 | $46.19 | $44.10 | 1,078 |
| 2016-06-01 | $45.82 | $46.30 | $45.82 | $46.30 | $44.20 | 1,918 |
| 2016-05-31 | $45.87 | $46.09 | $45.87 | $46.00 | $43.91 | 1,936 |
| 2016-05-27 | $45.83 | $45.94 | $45.73 | $45.86 | $43.78 | 3,233 |
| 2016-05-26 | $45.69 | $45.69 | $45.47 | $45.67 | $43.60 | 1,389 |
| 2016-05-25 | $45.64 | $45.71 | $45.54 | $45.54 | $43.48 | 2,826 |
| 2016-05-24 | $44.87 | $45.02 | $44.87 | $45.02 | $42.98 | 852 |
| 2016-05-23 | $44.18 | $44.36 | $44.18 | $44.36 | $42.35 | 1,570 |
| 2016-05-20 | $44.20 | $44.25 | $44.19 | $44.25 | $42.24 | 3,359 |
| 2016-05-19 | $43.49 | $43.80 | $43.22 | $43.61 | $41.63 | 6,499 |
| 2016-05-18 | $43.47 | $44.03 | $43.47 | $43.79 | $41.81 | 4,562 |
| 2016-05-17 | $44.11 | $44.52 | $43.62 | $43.62 | $41.64 | 1,953 |
| 2016-05-16 | $44.10 | $44.45 | $44.10 | $44.36 | $42.35 | 1,250 |
| 2016-05-13 | $44.14 | $44.14 | $44.10 | $44.10 | $42.10 | 811 |
| 2016-05-12 | $44.75 | $44.75 | $44.18 | $44.18 | $42.17 | 2,191 |
| 2016-05-11 | $44.75 | $44.97 | $44.68 | $44.82 | $42.79 | 4,223 |
| 2016-05-10 | $44.71 | $44.95 | $44.62 | $44.95 | $42.91 | 1,084 |
| 2016-05-09 | $44.45 | $44.48 | $44.33 | $44.42 | $42.41 | 1,458 |
| 2016-05-06 | $44.08 | $44.38 | $44.02 | $44.38 | $42.37 | 1,684 |
| 2016-05-05 | $44.45 | $44.45 | $44.05 | $44.24 | $42.23 | 3,218 |
| 2016-05-04 | $44.36 | $44.55 | $44.02 | $44.20 | $42.20 | 4,513 |
| 2016-05-03 | $45.10 | $45.10 | $44.13 | $44.43 | $42.42 | 14,697 |
| 2016-05-02 | $45.00 | $45.35 | $45.00 | $45.32 | $43.27 | 195,656 |
| 2016-04-29 | $45.21 | $45.21 | $44.84 | $44.85 | $42.81 | 1,856 |
| 2016-04-28 | $45.87 | $45.87 | $45.69 | $45.69 | $43.62 | 1,851 |
| 2016-04-27 | $45.98 | $46.00 | $45.68 | $45.74 | $43.67 | 1,987 |
| 2016-04-26 | $45.54 | $45.73 | $45.24 | $45.73 | $43.66 | 1,797 |
| 2016-04-25 | $45.53 | $45.53 | $45.10 | $45.13 | $43.09 | 5,272 |
| 2016-04-22 | $45.84 | $45.95 | $45.68 | $45.92 | $43.84 | 12,504 |
| 2016-04-21 | $46.01 | $46.01 | $45.46 | $45.62 | $43.55 | 3,003 |
| 2016-04-20 | $46.15 | $46.29 | $46.06 | $46.15 | $44.06 | 95,616 |
| 2016-04-19 | $46.26 | $46.31 | $46.00 | $46.12 | $44.03 | 4,617 |
| 2016-04-18 | $45.49 | $45.86 | $45.29 | $45.80 | $43.72 | 3,236 |
| 2016-04-15 | $45.51 | $45.77 | $45.51 | $45.63 | $43.56 | 3,190 |
| 2016-04-14 | $45.43 | $45.56 | $45.43 | $45.56 | $43.50 | 1,634 |
| 2016-04-13 | $44.59 | $45.54 | $44.58 | $45.54 | $43.47 | 11,666 |
| 2016-04-12 | $44.13 | $44.62 | $44.06 | $44.37 | $42.36 | 5,640 |
| 2016-04-11 | $44.25 | $44.25 | $44.12 | $44.12 | $42.12 | 1,356 |
| 2016-04-08 | $44.40 | $44.40 | $44.01 | $44.03 | $42.04 | 2,144 |
| 2016-04-07 | $43.76 | $43.93 | $43.70 | $43.70 | $41.72 | 7,914 |
| 2016-04-06 | $43.74 | $44.11 | $43.60 | $44.11 | $42.11 | 1,619 |
| 2016-04-05 | $44.05 | $44.30 | $44.05 | $44.14 | $42.14 | 1,754 |
| 2016-04-04 | $44.65 | $44.65 | $44.38 | $44.38 | $42.36 | 2,755 |
| 2016-04-01 | $44.44 | $45.03 | $44.44 | $45.03 | $42.99 | 1,980 |
| 2016-03-31 | $44.85 | $45.01 | $44.85 | $44.98 | $42.94 | 2,698 |
| 2016-03-30 | $44.95 | $45.03 | $44.79 | $45.02 | $42.98 | 3,795 |
| 2016-03-29 | $43.88 | $44.89 | $43.88 | $44.89 | $42.86 | 2,078 |
| 2016-03-28 | $43.42 | $43.85 | $43.40 | $43.77 | $41.79 | 9,818 |
| 2016-03-24 | $43.41 | $43.75 | $43.39 | $43.75 | $41.77 | 2,364 |
| 2016-03-23 | $44.27 | $44.27 | $43.73 | $43.73 | $41.75 | 3,901 |
| 2016-03-22 | $44.32 | $44.51 | $44.23 | $44.30 | $42.29 | 6,573 |
| 2016-03-21 | $44.37 | $44.49 | $44.28 | $44.46 | $42.45 | 13,070 |
| 2016-03-18 | $44.22 | $44.55 | $44.22 | $44.55 | $42.53 | 4,490 |
| 2016-03-17 | $43.48 | $43.79 | $43.48 | $43.79 | $41.76 | 1,782 |
| 2016-03-16 | $42.64 | $42.88 | $42.62 | $42.86 | $40.87 | 2,643 |
| 2016-03-15 | $42.31 | $42.49 | $42.31 | $42.38 | $40.41 | 3,083 |
| 2016-03-14 | $42.63 | $42.93 | $42.63 | $42.92 | $40.93 | 3,807 |
| 2016-03-11 | $42.66 | $42.93 | $42.64 | $42.93 | $40.94 | 2,420 |
| 2016-03-10 | $42.62 | $42.62 | $41.98 | $42.12 | $40.16 | 3,033 |
| 2016-03-09 | $42.63 | $42.76 | $42.38 | $42.65 | $40.67 | 3,809 |
| 2016-03-08 | $42.95 | $42.95 | $42.55 | $42.82 | $40.83 | 22,363 |
| 2016-03-07 | $43.04 | $43.41 | $43.04 | $43.41 | $41.39 | 3,116 |
| 2016-03-04 | $42.86 | $43.21 | $42.86 | $42.95 | $40.95 | 2,522 |
| 2016-03-03 | $42.30 | $42.59 | $42.30 | $42.59 | $40.61 | 2,597 |
| 2016-03-02 | $41.82 | $42.05 | $41.82 | $42.05 | $40.10 | 20,384 |
| 2016-03-01 | $41.58 | $42.02 | $41.51 | $42.02 | $40.07 | 6,303 |
| 2016-02-29 | $41.32 | $41.52 | $41.21 | $41.27 | $39.35 | 4,093 |
| 2016-02-26 | $41.06 | $41.26 | $41.04 | $41.22 | $39.30 | 2,127 |
| 2016-02-25 | $40.94 | $40.95 | $40.67 | $40.90 | $39.00 | 2,382 |
| 2016-02-24 | $39.85 | $40.74 | $39.80 | $40.74 | $38.85 | 7,788 |
| 2016-02-23 | $40.33 | $40.54 | $40.33 | $40.35 | $38.48 | 2,959 |
| 2016-02-22 | $40.85 | $40.85 | $40.56 | $40.64 | $38.75 | 2,678 |
| 2016-02-19 | $39.64 | $39.98 | $39.64 | $39.96 | $38.10 | 3,255 |
| 2016-02-18 | $40.00 | $40.06 | $39.84 | $39.84 | $37.98 | 4,129 |
| 2016-02-17 | $40.08 | $40.08 | $39.74 | $39.74 | $37.89 | 1,402 |
| 2016-02-16 | $38.98 | $39.40 | $38.90 | $39.35 | $37.52 | 11,225 |
| 2016-02-12 | $38.41 | $38.79 | $38.41 | $38.79 | $36.99 | 6,739 |
| 2016-02-11 | $37.55 | $38.18 | $37.54 | $37.97 | $36.21 | 4,581 |
| 2016-02-10 | $38.46 | $39.02 | $38.24 | $38.24 | $36.46 | 201,583 |
| 2016-02-09 | $38.64 | $38.74 | $38.47 | $38.47 | $36.68 | 2,605 |
| 2016-02-08 | $38.12 | $38.55 |