Invesco Dynamic Software ETF (PSJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.75 ($0.71) 1.77%
Invesco Dynamic Software ETF - Daily Information
Click for more stock information on Invesco Dynamic Software ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.24 |
| Previous Close | $40.75 |
| High | $40.86 |
| Low | $40.11 |
| Adjusted Open | $40.24 |
| Previous Adjusted Close | $40.75 |
| Adjusted High | $40.86 |
| Adjusted Low | $40.11 |
About Invesco Dynamic Software ETF (PSJ)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. software companies. These companies are principally engaged in the research, design, production or distribution of products or processes that relate to software applications and systems and information-based services. These companies may include companies that design and market computer applications targeted toward various end user markets, including home/office, design/engineering, and IT infrastructure; as well as distributors of third-party software applications, primarily to resellers, retailers, and corporations. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $507 million to $1.5 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the software industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Software ETF (PSJ)
Historical Stock Data for Invesco Dynamic Software ETF (PSJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $40.24 | $40.86 | $40.11 | $40.75 | $40.75 | 46,600 |
| 2025-04-24 | $39.01 | $40.13 | $38.98 | $40.04 | $40.04 | 64,919 |
| 2025-04-23 | $39.10 | $39.75 | $38.51 | $38.72 | $38.72 | 95,337 |
| 2025-04-22 | $37.18 | $37.93 | $37.06 | $37.61 | $37.61 | 73,305 |
| 2025-04-21 | $37.22 | $37.26 | $36.31 | $36.82 | $36.82 | 64,278 |
| 2025-04-17 | $37.99 | $37.99 | $37.44 | $37.58 | $37.58 | 34,494 |
| 2025-04-16 | $37.60 | $38.24 | $37.04 | $37.71 | $37.71 | 67,418 |
| 2025-04-15 | $38.73 | $39.08 | $38.41 | $38.69 | $38.69 | 33,902 |
| 2025-04-14 | $39.47 | $39.47 | $38.40 | $38.57 | $38.57 | 44,318 |
| 2025-04-11 | $37.63 | $38.52 | $37.24 | $38.37 | $38.37 | 40,913 |
| 2025-04-10 | $38.86 | $38.86 | $36.76 | $37.66 | $37.66 | 66,702 |
| 2025-04-09 | $34.99 | $40.01 | $34.92 | $39.88 | $39.88 | 80,039 |
| 2025-04-08 | $37.33 | $37.65 | $34.50 | $35.18 | $35.18 | 99,018 |
| 2025-04-07 | $34.29 | $37.25 | $33.80 | $35.78 | $35.78 | 127,051 |
| 2025-04-04 | $36.16 | $37.12 | $35.43 | $35.92 | $35.92 | 179,101 |
| 2025-04-03 | $39.06 | $39.42 | $38.23 | $38.35 | $38.35 | 146,650 |
| 2025-04-02 | $40.22 | $41.65 | $40.22 | $41.24 | $41.24 | 68,519 |
| 2025-04-01 | $40.39 | $40.92 | $40.05 | $40.90 | $40.90 | 39,059 |
| 2025-03-31 | $39.97 | $40.65 | $39.40 | $40.49 | $40.49 | 62,481 |
| 2025-03-28 | $41.83 | $41.97 | $40.63 | $40.74 | $40.74 | 61,243 |
| 2025-03-27 | $42.41 | $42.65 | $42.01 | $42.17 | $42.17 | 26,102 |
| 2025-03-26 | $43.70 | $43.82 | $42.57 | $42.73 | $42.73 | 83,046 |
| 2025-03-25 | $43.70 | $43.98 | $43.70 | $43.81 | $43.81 | 100,012 |
| 2025-03-24 | $42.96 | $43.81 | $42.96 | $43.77 | $43.77 | 29,447 |
| 2025-03-21 | $42.08 | $42.63 | $41.85 | $42.63 | $42.63 | 149,814 |
| 2025-03-20 | $42.27 | $43.16 | $42.27 | $42.71 | $42.71 | 35,856 |
| 2025-03-19 | $42.35 | $43.16 | $42.10 | $42.71 | $42.71 | 74,847 |
| 2025-03-18 | $42.70 | $42.70 | $42.03 | $42.28 | $42.28 | 46,396 |
| 2025-03-17 | $42.53 | $43.28 | $42.53 | $43.12 | $43.12 | 59,374 |
| 2025-03-14 | $41.83 | $42.63 | $41.83 | $42.61 | $42.61 | 59,066 |
| 2025-03-13 | $42.01 | $42.02 | $40.99 | $41.23 | $41.23 | 66,233 |
| 2025-03-12 | $42.34 | $42.62 | $41.84 | $42.34 | $42.34 | 63,831 |
| 2025-03-11 | $41.07 | $41.87 | $40.76 | $41.37 | $41.37 | 89,861 |
| 2025-03-10 | $42.11 | $42.11 | $40.75 | $41.07 | $41.07 | 73,035 |
| 2025-03-07 | $42.78 | $43.20 | $41.78 | $43.02 | $43.02 | 60,118 |
| 2025-03-06 | $43.43 | $43.94 | $42.77 | $42.77 | $42.77 | 80,041 |
| 2025-03-05 | $43.76 | $44.55 | $43.47 | $44.42 | $44.42 | 48,399 |
| 2025-03-04 | $43.10 | $44.37 | $42.42 | $43.57 | $43.57 | 64,310 |
| 2025-03-03 | $45.21 | $45.28 | $43.36 | $43.63 | $43.63 | 45,893 |
| 2025-02-28 | $44.01 | $44.67 | $43.72 | $44.60 | $44.60 | 56,424 |
| 2025-02-27 | $46.21 | $46.27 | $44.18 | $44.18 | $44.18 | 48,227 |
| 2025-02-26 | $45.60 | $46.26 | $45.60 | $45.89 | $45.89 | 29,241 |
| 2025-02-25 | $46.08 | $46.08 | $45.00 | $45.17 | $45.17 | 73,392 |
| 2025-02-24 | $47.28 | $47.28 | $46.16 | $46.17 | $46.17 | 55,522 |
| 2025-02-21 | $48.53 | $48.53 | $46.95 | $47.09 | $47.09 | 40,081 |
| 2025-02-20 | $48.58 | $48.63 | $47.99 | $48.54 | $48.54 | 23,376 |
| 2025-02-19 | $48.95 | $48.95 | $48.49 | $48.58 | $48.58 | 43,819 |
| 2025-02-18 | $48.75 | $48.99 | $48.49 | $48.89 | $48.89 | 41,206 |
| 2025-02-14 | $48.27 | $48.50 | $48.18 | $48.41 | $48.41 | 53,333 |
| 2025-02-13 | $47.62 | $48.14 | $47.62 | $48.03 | $48.03 | 41,719 |
| 2025-02-12 | $47.24 | $47.82 | $47.10 | $47.73 | $47.73 | 39,281 |
| 2025-02-11 | $47.63 | $48.10 | $47.63 | $47.78 | $47.78 | 37,645 |
| 2025-02-10 | $47.50 | $48.04 | $47.50 | $47.94 | $47.94 | 38,026 |
| 2025-02-07 | $47.73 | $47.97 | $46.99 | $47.16 | $47.16 | 76,981 |
| 2025-02-06 | $47.51 | $47.69 | $47.20 | $47.57 | $47.57 | 66,431 |
| 2025-02-05 | $46.87 | $47.49 | $46.85 | $47.49 | $47.49 | 52,674 |
| 2025-02-04 | $46.81 | $47.46 | $46.81 | $47.31 | $47.31 | 43,299 |
| 2025-02-03 | $46.21 | $47.15 | $46.08 | $46.83 | $46.83 | 100,667 |
| 2025-01-31 | $47.72 | $48.25 | $47.20 | $47.31 | $47.31 | 73,980 |
| 2025-01-30 | $48.13 | $48.13 | $47.13 | $47.67 | $47.67 | 116,214 |
| 2025-01-29 | $47.24 | $47.24 | $46.75 | $47.04 | $47.04 | 192,070 |
| 2025-01-28 | $46.59 | $47.28 | $46.15 | $47.18 | $47.18 | 95,129 |
| 2025-01-27 | $46.79 | $47.20 | $46.00 | $46.56 | $46.56 | 321,519 |
| 2025-01-24 | $49.13 | $49.13 | $48.54 | $48.62 | $48.62 | 73,030 |
| 2025-01-23 | $48.63 | $49.05 | $48.57 | $48.99 | $48.99 | 135,889 |
| 2025-01-22 | $49.06 | $49.38 | $48.94 | $49.24 | $49.24 | 105,077 |
| 2025-01-21 | $48.18 | $48.74 | $47.97 | $48.58 | $48.58 | 98,132 |
| 2025-01-17 | $47.82 | $47.88 | $47.33 | $47.76 | $47.76 | 55,563 |
| 2025-01-16 | $47.00 | $47.13 | $46.72 | $46.84 | $46.84 | 30,862 |
| 2025-01-15 | $46.46 | $46.97 | $46.32 | $46.88 | $46.88 | 129,959 |
| 2025-01-14 | $45.69 | $45.78 | $45.04 | $45.53 | $45.53 | 139,409 |
| 2025-01-13 | $45.01 | $45.47 | $44.79 | $45.47 | $45.47 | 63,070 |
| 2025-01-10 | $46.06 | $46.23 | $45.36 | $45.82 | $45.82 | 95,523 |
| 2025-01-08 | $46.63 | $46.74 | $46.14 | $46.53 | $46.53 | 63,780 |
| 2025-01-07 | $48.04 | $48.04 | $46.56 | $46.75 | $46.75 | 56,671 |
| 2025-01-06 | $47.27 | $47.95 | $47.27 | $47.54 | $47.54 | 67,970 |
| 2025-01-03 | $45.78 | $46.60 | $45.78 | $46.60 | $46.60 | 33,996 |
| 2025-01-02 | $45.50 | $45.95 | $45.11 | $45.59 | $45.59 | 44,198 |
| 2024-12-31 | $45.81 | $45.89 | $45.13 | $45.23 | $45.23 | 48,412 |
| 2024-12-30 | $45.48 | $45.97 | $45.19 | $45.53 | $45.53 | 54,051 |
| 2024-12-27 | $46.41 | $46.52 | $45.71 | $46.26 | $46.26 | 38,219 |
| 2024-12-26 | $46.56 | $46.92 | $46.39 | $46.80 | $46.80 | 95,488 |
| 2024-12-24 | $46.69 | $46.80 | $46.32 | $46.70 | $46.70 | 31,459 |
| 2024-12-23 | $45.89 | $46.40 | $45.82 | $46.27 | $46.27 | 46,163 |
| 2024-12-20 | $44.89 | $46.21 | $44.80 | $45.88 | $45.88 | 63,546 |
| 2024-12-19 | $46.06 | $46.14 | $45.27 | $45.27 | $45.27 | 167,639 |
| 2024-12-18 | $47.70 | $47.88 | $45.64 | $45.85 | $45.85 | 91,987 |
| 2024-12-17 | $47.66 | $47.90 | $47.46 | $47.59 | $47.59 | 71,769 |
| 2024-12-16 | $47.76 | $48.19 | $47.52 | $47.99 | $47.99 | 42,638 |
| 2024-12-13 | $47.86 | $48.13 | $47.30 | $47.65 | $47.65 | 57,570 |
| 2024-12-12 | $48.13 | $48.21 | $47.83 | $47.83 | $47.83 | 35,652 |
| 2024-12-11 | $48.09 | $48.81 | $48.09 | $48.74 | $48.74 | 57,214 |
| 2024-12-10 | $48.39 | $48.43 | $47.47 | $47.61 | $47.61 | 81,242 |
| 2024-12-09 | $48.99 | $48.99 | $48.07 | $48.33 | $48.33 | 35,015 |
| 2024-12-06 | $48.61 | $49.01 | $48.60 | $48.96 | $48.96 | 41,070 |
| 2024-12-05 | $49.35 | $49.35 | $48.39 | $48.60 | $48.60 | 40,085 |
| 2024-12-04 | $48.50 | $49.24 | $48.50 | $49.21 | $49.21 | 71,029 |
| 2024-12-03 | $47.66 | $48.04 | $47.66 | $48.03 | $48.03 | 29,450 |
| 2024-12-02 | $47.47 | $48.03 | $47.47 | $47.97 | $47.97 | 62,493 |
| 2024-11-29 | $46.98 | $47.50 | $46.98 | $47.15 | $47.15 | 10,442 |
| 2024-11-27 | $47.27 | $47.27 | $46.41 | $46.80 | $46.80 | 48,587 |
| 2024-11-26 | $47.76 | $47.87 | $47.24 | $47.35 | $47.35 | 71,266 |
| 2024-11-25 | $47.92 | $48.00 | $47.51 | $47.73 | $47.73 | 48,283 |
| 2024-11-22 | $47.29 | $47.53 | $47.09 | $47.36 | $47.36 | 32,170 |
| 2024-11-21 | $47.45 | $47.53 | $46.53 | $47.31 | $47.31 | 41,011 |
| 2024-11-20 | $47.04 | $47.04 | $46.41 | $46.93 | $46.93 | 58,985 |
| 2024-11-19 | $45.90 | $46.97 | $45.90 | $46.83 | $46.83 | 36,696 |
| 2024-11-18 | $45.84 | $46.32 | $45.72 | $46.19 | $46.19 | 109,176 |
| 2024-11-15 | $46.47 | $46.53 | $45.59 | $45.69 | $45.69 | 44,695 |
| 2024-11-14 | $47.22 | $47.27 | $46.76 | $46.85 | $46.85 | 40,469 |
| 2024-11-13 | $47.39 | $47.59 | $47.08 | $47.14 | $47.14 | 38,017 |
| 2024-11-12 | $47.60 | $47.82 | $47.19 | $47.61 | $47.61 | 48,890 |
| 2024-11-11 | $47.91 | $47.91 | $47.37 | $47.79 | $47.79 | 34,249 |
| 2024-11-08 | $47.99 | $48.04 | $47.65 | $47.71 | $47.71 | 48,414 |
| 2024-11-07 | $47.62 | $48.30 | $47.56 | $48.25 | $48.25 | 140,369 |
| 2024-11-06 | $46.72 | $47.16 | $46.41 | $47.07 | $47.07 | 223,619 |
| 2024-11-05 | $45.58 | $46.06 | $45.56 | $45.94 | $45.94 | 20,249 |
| 2024-11-04 | $45.29 | $45.72 | $45.09 | $45.39 | $45.39 | 27,743 |
| 2024-11-01 | $45.28 | $45.71 | $45.22 | $45.26 | $45.26 | 16,785 |
| 2024-10-31 | $46.00 | $46.00 | $45.04 | $45.06 | $45.06 | 25,920 |
| 2024-10-30 | $46.76 | $47.47 | $46.00 | $46.35 | $46.35 | 24,171 |
| 2024-10-29 | $46.44 | $47.24 | $46.41 | $47.20 | $47.20 | 35,036 |
| 2024-10-28 | $46.46 | $46.53 | $46.25 | $46.25 | $46.25 | 24,179 |
| 2024-10-25 | $45.90 | $46.66 | $45.90 | $46.01 | $46.01 | 19,607 |
| 2024-10-24 | $45.58 | $45.67 | $45.38 | $45.53 | $45.53 | 23,151 |
| 2024-10-23 | $45.66 | $45.80 | $44.84 | $45.19 | $45.19 | 31,444 |
| 2024-10-22 | $45.99 | $46.12 | $45.70 | $45.95 | $45.95 | 19,467 |
| 2024-10-21 | $46.08 | $46.35 | $45.83 | $46.35 | $46.35 | 43,594 |
| 2024-10-18 | $46.05 | $46.27 | $46.05 | $46.09 | $46.09 | 29,403 |
| 2024-10-17 | $46.38 | $46.38 | $45.79 | $45.79 | $45.79 | 31,702 |
| 2024-10-16 | $45.86 | $46.04 | $45.57 | $45.79 | $45.79 | 35,920 |
| 2024-10-15 | $46.80 | $46.82 | $45.68 | $45.78 | $45.78 | 31,699 |
| 2024-10-14 | $46.69 | $47.09 | $46.63 | $46.72 | $46.72 | 29,745 |
| 2024-10-11 | $45.87 | $46.45 | $45.87 | $46.33 | $46.33 | 33,378 |
| 2024-10-10 | $45.77 | $46.23 | $45.73 | $45.92 | $45.92 | 134,580 |
| 2024-10-09 | $45.82 | $46.05 | $45.70 | $45.97 | $45.97 | 28,288 |
| 2024-10-08 | $45.50 | $46.06 | $45.43 | $45.86 | $45.86 | 19,776 |
| 2024-10-07 | $45.45 | $45.77 | $45.23 | $45.48 | $45.48 | 39,095 |
| 2024-10-04 | $45.61 | $45.81 | $45.15 | $45.65 | $45.65 | 41,638 |
| 2024-10-03 | $44.62 | $45.28 | $44.62 | $45.01 | $45.01 | 47,113 |
| 2024-10-02 | $44.65 | $45.21 | $44.50 | $44.85 | $44.85 | 33,278 |
| 2024-10-01 | $45.67 | $45.67 | $44.51 | $44.73 | $44.73 | 41,947 |
| 2024-09-30 | $45.40 | $45.74 | $45.26 | $45.50 | $45.50 | 72,596 |
| 2024-09-27 | $46.13 | $46.13 | $45.56 | $45.60 | $45.60 | 38,958 |
| 2024-09-26 | $46.32 | $46.45 | $45.27 | $46.07 | $46.07 | 34,352 |
| 2024-09-25 | $44.84 | $45.33 | $44.84 | $44.99 | $44.99 | 40,514 |
| 2024-09-24 | $44.60 | $44.95 | $44.24 | $44.85 | $44.85 | 23,228 |
| 2024-09-23 | $44.59 | $44.78 | $44.46 | $44.54 | $44.54 | 76,104 |
| 2024-09-20 | $44.31 | $44.45 | $43.97 | $44.28 | $44.28 | 67,788 |
| 2024-09-19 | $44.26 | $44.80 | $44.18 | $44.42 | $44.42 | 62,649 |
| 2024-09-18 | $43.46 | $43.94 | $43.15 | $43.15 | $43.15 | 35,852 |
| 2024-09-17 | $43.85 | $44.01 | $43.37 | $43.43 | $43.43 | 28,130 |
| 2024-09-16 | $43.44 | $43.61 | $43.25 | $43.50 | $43.50 | 26,055 |
| 2024-09-13 | $43.30 | $43.78 | $43.30 | $43.53 | $43.53 | 26,694 |
| 2024-09-12 | $43.16 | $43.74 | $43.08 | $43.52 | $43.52 | 36,614 |
| 2024-09-11 | $42.17 | $43.16 | $41.59 | $43.11 | $43.11 | 26,687 |
| 2024-09-10 | $41.85 | $42.06 | $41.37 | $42.00 | $42.00 | 38,301 |
| 2024-09-09 | $41.51 | $41.85 | $41.33 | $41.66 | $41.66 | 37,861 |
| 2024-09-06 | $42.15 | $42.23 | $40.80 | $41.07 | $41.07 | 70,118 |
| 2024-09-05 | $42.00 | $42.65 | $42.00 | $42.24 | $42.24 | 39,078 |
| 2024-09-04 | $41.98 | $42.85 | $41.98 | $42.33 | $42.33 | 30,901 |
| 2024-09-03 | $43.99 | $43.99 | $42.23 | $42.38 | $42.38 | 54,418 |
| 2024-08-30 | $44.27 | $44.49 | $43.97 | $44.42 | $44.42 | 25,345 |
| 2024-08-29 | $44.08 | $44.68 | $43.74 | $43.79 | $43.79 | 60,399 |
| 2024-08-28 | $44.48 | $44.57 | $43.68 | $43.91 | $43.91 | 60,629 |
| 2024-08-27 | $44.30 | $44.81 | $44.19 | $44.62 | $44.62 | 53,465 |
| 2024-08-26 | $45.05 | $45.21 | $44.37 | $44.48 | $44.48 | 93,598 |
| 2024-08-23 | $45.00 | $45.50 | $44.89 | $45.20 | $45.20 | 26,807 |
| 2024-08-22 | $45.70 | $45.82 | $44.52 | $44.60 | $44.60 | 33,373 |
| 2024-08-21 | $45.24 | $45.76 | $45.15 | $45.56 | $45.56 | 26,545 |
| 2024-08-20 | $45.28 | $45.70 | $45.03 | $45.13 | $45.13 | 47,024 |
| 2024-08-19 | $44.49 | $45.37 | $44.49 | $45.33 | $45.33 | 33,862 |
| 2024-08-16 | $44.24 | $44.64 | $44.09 | $44.51 | $44.51 | 81,794 |
| 2024-08-15 | $43.84 | $44.58 | $43.80 | $44.36 | $44.36 | 47,562 |
| 2024-08-14 | $43.60 | $43.61 | $42.91 | $43.26 | $43.26 | 29,341 |
| 2024-08-13 | $42.55 | $43.30 | $42.55 | $43.24 | $43.24 | 54,399 |
| 2024-08-12 | $42.05 | $42.38 | $41.77 | $42.03 | $42.03 | 35,452 |
| 2024-08-09 | $41.56 | $42.10 | $41.51 | $42.09 | $42.09 | 40,666 |
| 2024-08-08 | $40.81 | $41.89 | $40.41 | $41.81 | $41.81 | 171,935 |
| 2024-08-07 | $41.63 | $41.82 | $40.10 | $40.26 | $40.26 | 82,842 |
| 2024-08-06 | $40.61 | $41.45 | $40.19 | $40.71 | $40.71 | 46,396 |
| 2024-08-05 | $38.94 | $41.06 | $38.63 | $40.33 | $40.33 | 130,604 |
| 2024-08-02 | $41.83 | $41.93 | $41.00 | $41.47 | $41.47 | 85,110 |
| 2024-08-01 | $44.76 | $45.15 | $42.85 | $43.31 | $43.31 | 69,735 |
| 2024-07-31 | $44.58 | $44.99 | $44.42 | $44.79 | $44.79 | 65,467 |
| 2024-07-30 | $44.26 | $44.32 | $42.79 | $43.08 | $43.08 | 85,529 |
| 2024-07-29 | $44.54 | $44.73 | $44.00 | $44.02 | $44.02 | 37,663 |
| 2024-07-26 | $44.35 | $44.61 | $44.05 | $44.28 | $44.28 | 64,469 |
| 2024-07-25 | $44.55 | $44.84 | $43.34 | $43.73 | $43.73 | 87,126 |
| 2024-07-24 | $46.05 | $46.05 | $44.65 | $44.65 | $44.65 | 59,082 |
| 2024-07-23 | $46.91 | $47.15 | $46.70 | $46.83 | $46.83 | 126,371 |
| 2024-07-22 | $46.58 | $47.00 | $46.47 | $46.93 | $46.93 | 35,584 |
| 2024-07-19 | $46.49 | $46.58 | $45.94 | $46.05 | $46.05 | 33,146 |
| 2024-07-18 | $47.31 | $47.31 | $45.91 | $46.43 | $46.43 | 90,944 |
| 2024-07-17 | $47.95 | $47.95 | $46.67 | $46.72 | $46.72 | 96,807 |
| 2024-07-16 | $49.06 | $49.32 | $48.63 | $48.78 | $48.78 | 66,986 |
| 2024-07-15 | $49.12 | $49.53 | $48.77 | $49.04 | $49.04 | 46,737 |
| 2024-07-12 | $48.77 | $49.62 | $48.50 | $49.25 | $49.25 | 53,647 |
| 2024-07-11 | $49.93 | $50.00 | $48.66 | $48.90 | $48.90 | 154,209 |
| 2024-07-10 | $49.45 | $49.89 | $49.30 | $49.76 | $49.76 | 75,443 |
| 2024-07-09 | $49.34 | $49.50 | $48.91 | $49.19 | $49.19 | 65,238 |
| 2024-07-08 | $49.02 | $49.25 | $48.85 | $49.05 | $49.05 | 62,114 |
| 2024-07-05 | $48.35 | $48.93 | $48.26 | $48.84 | $48.84 | 56,064 |
| 2024-07-03 | $47.74 | $48.27 | $47.72 | $48.26 | $48.26 | 32,708 |
| 2024-07-02 | $47.16 | $47.80 | $47.03 | $47.77 | $47.77 | 56,943 |
| 2024-07-01 | $47.74 | $47.74 | $46.83 | $47.40 | $47.40 | 95,717 |
| 2024-06-28 | $47.62 | $48.30 | $47.47 | $47.49 | $47.49 | 121,941 |
| 2024-06-27 | $47.28 | $47.65 | $47.26 | $47.60 | $47.60 | 61,250 |
| 2024-06-26 | $47.30 | $47.55 | $47.01 | $47.26 | $47.26 | 45,607 |
| 2024-06-25 | $46.93 | $47.46 | $46.75 | $47.42 | $47.42 | 34,882 |
| 2024-06-24 | $47.44 | $47.47 | $46.57 | $46.62 | $46.62 | 92,899 |
| 2024-06-21 | $47.58 | $47.80 | $47.08 | $47.53 | $47.53 | 69,400 |
| 2024-06-20 | $48.65 | $48.75 | $47.44 | $47.71 | $47.71 | 128,476 |
| 2024-06-18 | $48.08 | $48.50 | $48.08 | $48.31 | $48.31 | 84,381 |
| 2024-06-17 | $47.71 | $48.19 | $47.12 | $47.94 | $47.94 | 74,446 |
| 2024-06-14 | $47.30 | $47.63 | $47.18 | $47.52 | $47.52 | 106,726 |
| 2024-06-13 | $47.29 | $47.33 | $46.83 | $47.09 | $47.09 | 77,609 |
| 2024-06-12 | $47.00 | $47.38 | $46.82 | $47.10 | $47.10 | 141,749 |
| 2024-06-11 | $46.30 | $46.37 | $45.80 | $46.33 | $46.33 | 78,941 |
| 2024-06-10 | $46.00 | $46.44 | $45.61 | $46.21 | $46.21 | 201,361 |
| 2024-06-07 | $46.28 | $46.48 | $45.90 | $46.11 | $46.11 | 67,632 |
| 2024-06-06 | $46.51 | $46.57 | $46.00 | $46.17 | $46.17 | 143,499 |
| 2024-06-05 | $45.69 | $46.43 | $45.53 | $46.43 | $46.43 | 121,773 |
| 2024-06-04 | $45.25 | $45.38 | $44.86 | $45.22 | $45.22 | 38,334 |
| 2024-06-03 | $45.52 | $45.52 | $44.65 | $45.15 | $45.15 | 146,633 |
| 2024-05-31 | $45.26 | $45.26 | $44.01 | $44.88 | $44.88 | 40,673 |
| 2024-05-30 | $45.70 | $47.70 | $44.99 | $45.19 | $45.19 | 84,909 |
| 2024-05-29 | $45.96 | $46.10 | $45.71 | $45.77 | $45.77 | 98,463 |
| 2024-05-28 | $46.24 | $46.47 | $45.91 | $46.39 | $46.39 | 84,902 |
| 2024-05-24 | $45.40 | $45.98 | $45.30 | $45.86 | $45.86 | 70,780 |
| 2024-05-23 | $46.01 | $46.20 | $44.93 | $45.19 | $45.19 | 62,900 |
| 2024-05-22 | $45.53 | $45.53 | $45.03 | $45.21 | $45.21 | 40,544 |
| 2024-05-21 | $45.11 | $45.34 | $45.00 | $45.31 | $45.31 | 52,368 |
| 2024-05-20 | $45.07 | $45.53 | $45.07 | $45.40 | $45.40 | 60,043 |
| 2024-05-17 | $45.26 | $45.26 | $44.78 | $44.98 | $44.98 | 67,361 |
| 2024-05-16 | $45.16 | $45.47 | $45.06 | $45.06 | $45.06 | 35,649 |
| 2024-05-15 | $44.34 | $45.17 | $44.33 | $45.16 | $45.16 | 41,705 |
| 2024-05-14 | $43.64 | $44.00 | $43.64 | $44.00 | $44.00 | 38,518 |
| 2024-05-13 | $43.67 | $43.69 | $43.48 | $43.68 | $43.68 | 98,849 |
| 2024-05-10 | $43.66 | $43.88 | $43.33 | $43.45 | $43.45 | 49,688 |
| 2024-05-09 | $43.54 | $43.71 | $43.28 | $43.47 | $43.47 | 29,310 |
| 2024-05-08 | $43.32 | $43.60 | $43.25 | $43.29 | $43.29 | 63,380 |
| 2024-05-07 | $43.78 | $44.06 | $43.63 | $43.74 | $43.74 | 77,372 |
| 2024-05-06 | $43.24 | $43.76 | $43.24 | $43.69 | $43.69 | 51,051 |
| 2024-05-03 | $42.90 | $43.08 | $42.66 | $43.02 | $43.02 | 30,831 |
| 2024-05-02 | $42.08 | $42.40 | $41.50 | $42.32 | $42.32 | 27,096 |
| 2024-05-01 | $41.61 | $42.45 | $41.35 | $41.57 | $41.57 | 38,273 |
| 2024-04-30 | $42.55 | $42.78 | $41.97 | $42.02 | $42.02 | 290,513 |
| 2024-04-29 | $42.97 | $43.01 | $42.50 | $42.78 | $42.78 | 35,566 |
| 2024-04-26 | $42.49 | $43.04 | $42.27 | $42.97 | $42.97 | 46,932 |
| 2024-04-25 | $41.08 | $42.10 | $40.85 | $41.92 | $41.92 | 33,692 |
| 2024-04-24 | $42.62 | $42.82 | $42.03 | $42.30 | $42.30 | 25,627 |
| 2024-04-23 | $41.75 | $42.38 | $41.75 | $42.23 | $42.23 | 39,022 |
| 2024-04-22 | $41.23 | $41.82 | $40.90 | $41.38 | $41.38 | 40,251 |
| 2024-04-19 | $42.03 | $42.13 | $40.76 | $40.87 | $40.87 | 52,544 |
| 2024-04-18 | $42.64 | $42.90 | $42.16 | $42.30 | $42.30 | 32,948 |
| 2024-04-17 | $43.40 | $43.40 | $42.35 | $42.60 | $42.60 | 52,616 |
| 2024-04-16 | $42.98 | $43.37 | $42.69 | $43.18 | $43.18 | 100,111 |
| 2024-04-15 | $44.17 | $44.23 | $42.90 | $43.08 | $43.08 | 48,272 |
| 2024-04-12 | $44.32 | $44.32 | $43.59 | $43.87 | $43.87 | 42,783 |
| 2024-04-11 | $44.33 | $44.92 | $44.19 | $44.92 | $44.92 | 52,062 |
| 2024-04-10 | $44.00 | $44.22 | $43.81 | $44.19 | $44.19 | 43,600 |
| 2024-04-09 | $44.90 | $44.90 | $44.03 | $44.56 | $44.56 | 75,706 |
| 2024-04-08 | $44.74 | $44.88 | $44.39 | $44.64 | $44.64 | 41,068 |
| 2024-04-05 | $44.42 | $44.80 | $44.02 | $44.50 | $44.50 | 71,375 |
| 2024-04-04 | $45.65 | $45.70 | $44.12 | $44.28 | $44.28 | 92,407 |
| 2024-04-03 | $44.68 | $45.37 | $44.68 | $45.13 | $45.13 | 56,961 |
| 2024-04-02 | $45.10 | $45.13 | $44.54 | $45.07 | $45.07 | 60,267 |
| 2024-04-01 | $45.52 | $45.98 | $45.35 | $45.71 | $45.71 | 80,751 |
| 2024-03-28 | $45.12 | $45.46 | $45.08 | $45.24 | $45.24 | 130,095 |
| 2024-03-27 | $45.67 | $45.67 | $44.86 | $45.29 | $45.29 | 56,114 |
| 2024-03-26 | $45.50 | $45.72 | $45.07 | $45.32 | $45.32 | 71,897 |
| 2024-03-25 | $44.77 | $45.42 | $44.70 | $45.20 | $45.20 | 57,868 |
| 2024-03-22 | $45.00 | $45.24 | $44.82 | $45.14 | $45.14 | 74,271 |
| 2024-03-21 | $45.49 | $45.49 | $45.02 | $45.07 | $45.07 | 74,628 |
| 2024-03-20 | $44.38 | $44.63 | $43.86 | $44.59 | $44.59 | 55,850 |
| 2024-03-19 | $44.21 | $44.21 | $43.45 | $44.18 | $44.18 | 67,666 |
| 2024-03-18 | $44.78 | $45.22 | $44.22 | $44.42 | $44.42 | 68,600 |
| 2024-03-15 | $44.10 | $44.28 | $43.68 | $43.94 | $43.94 | 58,628 |
| 2024-03-14 | $45.03 | $45.06 | $44.11 | $44.41 | $44.41 | 63,275 |
| 2024-03-13 | $45.54 | $45.54 | $44.99 | $45.03 | $45.03 | 65,300 |
| 2024-03-12 | $45.20 | $45.85 | $44.64 | $45.85 | $45.85 | 78,406 |
| 2024-03-11 | $45.20 | $45.20 | $44.28 | $44.69 | $44.69 | 92,428 |
| 2024-03-08 | $46.62 | $47.03 | $45.15 | $45.40 | $45.40 | 89,268 |
| 2024-03-07 | $48.88 | $48.88 | $45.48 | $46.27 | $46.27 | 135,392 |
| 2024-03-06 | $46.34 | $46.34 | $45.00 | $45.28 | $45.28 | 98,472 |
| 2024-03-05 | $45.65 | $45.65 | $44.23 | $44.67 | $44.67 | 92,935 |
| 2024-03-04 | $47.25 | $47.25 | $45.11 | $45.49 | $45.49 | 130,495 |
| 2024-03-01 | $44.14 | $45.06 | $44.14 | $45.06 | $45.06 | 83,193 |
| 2024-02-29 | $43.37 | $43.90 | $43.28 | $43.87 | $43.87 | 63,965 |
| 2024-02-28 | $43.22 | $43.32 | $43.00 | $43.19 | $43.19 | 62,345 |
| 2024-02-27 | $43.81 | $43.82 | $43.25 | $43.53 | $43.53 | 68,532 |
| 2024-02-26 | $43.85 | $43.88 | $43.30 | $43.62 | $43.62 | 81,500 |
| 2024-02-23 | $43.88 | $44.06 | $43.03 | $43.39 | $43.39 | 93,360 |
| 2024-02-22 | $43.09 | $43.61 | $42.85 | $43.52 | $43.52 | 76,996 |
| 2024-02-21 | $41.32 | $41.55 | $41.05 | $41.42 | $41.42 | 52,966 |
| 2024-02-20 | $42.73 | $42.73 | $41.28 | $41.97 | $41.97 | 149,165 |
| 2024-02-16 | $43.23 | $43.28 | $42.21 | $42.56 | $42.56 | 88,717 |
| 2024-02-15 | $45.00 | $45.00 | $42.90 | $43.22 | $43.22 | 62,047 |
| 2024-02-14 | $42.85 | $43.06 | $42.37 | $43.06 | $43.06 | 53,515 |
| 2024-02-13 | $42.69 | $42.69 | $41.70 | $42.19 | $42.19 | 43,308 |
| 2024-02-12 | $43.14 | $43.54 | $42.75 | $42.93 | $42.93 | 90,165 |
| 2024-02-09 | $42.78 | $43.10 | $42.48 | $43.03 | $43.03 | 57,627 |
| 2024-02-08 | $42.49 | $42.59 | $42.27 | $42.47 | $42.47 | 40,916 |
| 2024-02-07 | $42.09 | $42.40 | $41.79 | $42.40 | $42.40 | 55,230 |
| 2024-02-06 | $42.30 | $42.30 | $41.19 | $41.57 | $41.57 | 45,902 |
| 2024-02-05 | $42.24 | $42.24 | $41.62 | $41.95 | $41.95 | 56,666 |
| 2024-02-02 | $41.41 | $42.10 | $41.32 | $42.06 | $42.06 | 79,465 |
| 2024-02-01 | $40.95 | $40.95 | $40.38 | $40.79 | $40.79 | 19,047 |
| 2024-01-31 | $41.25 | $41.25 | $40.27 | $40.44 | $40.44 | 37,957 |
| 2024-01-30 | $41.50 | $41.62 | $41.11 | $41.26 | $41.26 | 31,950 |
| 2024-01-29 | $41.26 | $41.60 | $41.07 | $41.47 | $41.47 | 37,242 |
| 2024-01-26 | $40.98 | $41.34 | $40.83 | $41.03 | $41.03 | 101,487 |
| 2024-01-25 | $43.03 | $43.03 | $41.28 | $41.59 | $41.59 | 35,614 |
| 2024-01-24 | $41.28 | $41.76 | $41.12 | $41.14 | $41.14 | 54,461 |
| 2024-01-23 | $41.13 | $41.13 | $40.50 | $40.99 | $40.99 | 29,032 |
| 2024-01-22 | $41.84 | $41.84 | $40.65 | $40.92 | $40.92 | 48,934 |
| 2024-01-19 | $40.00 | $40.76 | $39.70 | $40.76 | $40.76 | 144,404 |
| 2024-01-18 | $39.38 | $39.56 | $38.92 | $39.39 | $39.39 | 28,545 |
| 2024-01-17 | $38.91 | $38.91 | $38.28 | $38.86 | $38.86 | 22,386 |
| 2024-01-16 | $39.00 | $39.30 | $38.80 | $39.12 | $39.12 | 57,012 |
| 2024-01-12 | $39.14 | $39.14 | $38.78 | $38.87 | $38.87 | 14,354 |
| 2024-01-11 | $38.90 | $39.02 | $38.40 | $38.87 | $38.87 | 15,673 |
| 2024-01-10 | $38.70 | $38.89 | $38.36 | $38.72 | $38.72 | 12,867 |
| 2024-01-09 | $37.75 | $38.44 | $37.75 | $38.35 | $38.35 | 15,903 |
| 2024-01-08 | $37.12 | $38.20 | $37.12 | $38.20 | $38.20 | 22,534 |
| 2024-01-05 | $37.06 | $37.31 | $36.99 | $37.20 | $37.20 | 5,389 |
| 2024-01-04 | $36.80 | $37.15 | $36.80 | $37.06 | $37.06 | 24,443 |
| 2024-01-03 | $37.03 | $37.23 | $36.91 | $36.91 | $36.91 | 10,997 |
| 2024-01-02 | $38.09 | $38.23 | $37.38 | $37.47 | $37.47 | 17,062 |
| 2023-12-29 | $38.84 | $38.95 | $38.47 | $38.61 | $38.61 | 13,527 |
| 2023-12-28 | $38.97 | $39.07 | $38.86 | $38.94 | $38.94 | 19,017 |
| 2023-12-27 | $38.71 | $38.91 | $38.66 | $38.80 | $38.80 | 17,807 |
| 2023-12-26 | $38.46 | $38.77 | $38.46 | $38.72 | $38.72 | 15,051 |
| 2023-12-22 | $38.54 | $38.54 | $38.17 | $38.39 | $38.39 | 8,635 |
| 2023-12-21 | $38.25 | $38.36 | $37.95 | $38.28 | $38.28 | 12,937 |
| 2023-12-20 | $38.21 | $38.29 | $37.32 | $37.57 | $37.57 | 12,360 |
| 2023-12-19 | $37.80 | $38.18 | $37.80 | $38.15 | $38.15 | 5,363 |
| 2023-12-18 | $37.49 | $37.98 | $37.49 | $37.84 | $37.84 | 10,894 |
| 2023-12-15 | $37.29 | $37.79 | $37.29 | $37.63 | $37.63 | 20,135 |
| 2023-12-14 | $37.45 | $37.65 | $37.10 | $37.46 | $37.46 | 7,964 |
| 2023-12-13 | $37.03 | $37.49 | $36.82 | $37.38 | $37.38 | 11,747 |
| 2023-12-12 | $36.25 | $37.03 | $36.25 | $37.03 | $37.03 | 7,179 |
| 2023-12-11 | $35.91 | $36.76 | $35.91 | $36.72 | $36.72 | 10,609 |
| 2023-12-08 | $35.66 | $36.33 | $35.66 | $36.28 | $36.28 | 9,535 |
| 2023-12-07 | $35.36 | $36.09 | $35.36 | $36.09 | $36.09 | 14,990 |
| 2023-12-06 | $35.05 | $35.67 | $35.05 | $35.20 | $35.20 | 7,971 |
| 2023-12-05 | $35.23 | $35.51 | $35.23 | $35.48 | $35.48 | 6,846 |
| 2023-12-04 | $35.79 | $35.79 | $35.17 | $35.61 | $35.61 | 21,065 |
| 2023-12-01 | $35.75 | $36.12 | $35.75 | $36.12 | $36.12 | 24,414 |
| 2023-11-30 | $36.25 | $36.25 | $35.82 | $36.05 | $36.05 | 38,305 |
| 2023-11-29 | $36.37 | $36.50 | $36.24 | $36.24 | $36.24 | 4,408 |
| 2023-11-28 | $35.93 | $36.10 | $35.86 | $36.02 | $36.02 | 10,410 |
| 2023-11-27 | $35.73 | $36.30 | $35.73 | $35.99 | $35.99 | 10,972 |
| 2023-11-24 | $34.33 | $36.05 | $34.33 | $36.00 | $36.00 | 3,907 |
| 2023-11-22 | $36.23 | $36.36 | $35.97 | $36.13 | $36.13 | 23,119 |
| 2023-11-21 | $36.07 | $36.07 | $35.82 | $35.92 | $35.92 | 5,149 |
| 2023-11-20 | $35.75 | $36.33 | $35.75 | $36.20 | $36.20 | 17,933 |
| 2023-11-17 | $35.69 | $35.76 | $35.50 | $35.74 | $35.74 | 6,438 |
| 2023-11-16 | $35.00 | $35.65 | $35.00 | $35.62 | $35.62 | 4,635 |
| 2023-11-15 | $35.36 | $35.56 | $35.20 | $35.32 | $35.32 | 8,738 |
| 2023-11-14 | $35.14 | $35.47 | $35.13 | $35.35 | $35.35 | 10,064 |
| 2023-11-13 | $34.45 | $34.47 | $34.30 | $34.38 | $34.38 | 9,438 |
| 2023-11-10 | $33.83 | $34.52 | $33.83 | $34.44 | $34.44 | 7,666 |
| 2023-11-09 | $33.88 | $34.22 | $33.71 | $33.78 | $33.78 | 6,510 |
| 2023-11-08 | $33.85 | $34.01 | $33.78 | $33.88 | $33.88 | 10,697 |
| 2023-11-07 | $33.66 | $33.98 | $33.59 | $33.87 | $33.87 | 6,782 |
| 2023-11-06 | $33.59 | $33.59 | $33.27 | $33.49 | $33.49 | 9,057 |
| 2023-11-03 | $33.00 | $33.57 | $33.00 | $33.50 | $33.50 | 17,417 |
| 2023-11-02 | $32.74 | $32.89 | $32.58 | $32.86 | $32.86 | 13,095 |
| 2023-11-01 | $31.41 | $32.17 | $31.41 | $32.17 | $32.17 | 4,587 |
| 2023-10-31 | $31.00 | $31.44 | $31.00 | $31.44 | $31.44 | 7,622 |
| 2023-10-30 | $30.94 | $31.25 | $30.94 | $31.22 | $31.22 | 13,905 |
| 2023-10-27 | $30.80 | $30.80 | $30.67 | $30.73 | $30.73 | 2,699 |
| 2023-10-26 | $30.81 | $30.81 | $30.27 | $30.45 | $30.45 | 18,644 |
| 2023-10-25 | $31.61 | $31.61 | $30.95 | $31.00 | $31.00 | 6,215 |
| 2023-10-24 | $32.39 | $32.39 | $32.01 | $32.31 | $32.31 | 6,378 |
| 2023-10-23 | $31.46 | $32.20 | $31.46 | $31.94 | $31.94 | 10,505 |
| 2023-10-20 | $32.29 | $32.35 | $31.88 | $31.89 | $31.89 | 11,233 |
| 2023-10-19 | $33.03 | $33.03 | $32.41 | $32.44 | $32.44 | 7,369 |
| 2023-10-18 | $33.09 | $33.09 | $32.70 | $32.76 | $32.76 | 5,319 |
| 2023-10-17 | $33.10 | $33.52 | $32.79 | $33.39 | $33.39 | 14,367 |
| 2023-10-16 | $33.05 | $33.59 | $33.05 | $33.53 | $33.53 | 9,654 |
| 2023-10-13 | $33.59 | $33.59 | $32.99 | $33.12 | $33.12 | 13,281 |
| 2023-10-12 | $34.03 | $34.27 | $33.62 | $33.73 | $33.73 | 3,635 |
| 2023-10-11 | $33.79 | $33.88 | $33.69 | $33.88 | $33.88 | 3,691 |
| 2023-10-10 | $33.55 | $33.87 | $33.43 | $33.63 | $33.63 | 30,226 |
| 2023-10-09 | $32.74 | $33.41 | $32.74 | $33.27 | $33.27 | 11,597 |
| 2023-10-06 | $32.45 | $33.36 | $32.45 | $33.29 | $33.29 | 7,301 |
| 2023-10-05 | $32.46 | $32.61 | $32.23 | $32.58 | $32.58 | 7,701 |
| 2023-10-04 | $32.21 | $32.54 | $32.21 | $32.54 | $32.54 | 4,494 |
| 2023-10-03 | $32.61 | $32.61 | $31.98 | $32.03 | $32.03 | 4,662 |
| 2023-10-02 | $32.53 | $32.66 | $32.35 | $32.66 | $32.66 | 17,359 |
| 2023-09-29 | $32.72 | $32.83 | $32.40 | $32.41 | $32.41 | 12,541 |
| 2023-09-28 | $31.65 | $32.50 | $31.65 | $32.35 | $32.35 | 11,314 |
| 2023-09-27 | $31.60 | $31.98 | $31.54 | $31.85 | $31.85 | 14,601 |
| 2023-09-26 | $31.62 | $31.88 | $31.60 | $31.66 | $31.66 | 6,691 |
| 2023-09-25 | $31.90 | $32.10 | $31.83 | $32.10 | $32.10 | 7,524 |
| 2023-09-22 | $31.83 | $32.30 | $31.83 | $31.99 | $31.99 | 10,372 |
| 2023-09-21 | $32.30 | $32.30 | $31.84 | $31.84 | $31.84 | 38,369 |
| 2023-09-20 | $33.03 | $33.16 | $32.60 | $32.61 | $32.61 | 16,693 |
| 2023-09-19 | $33.32 | $33.32 | $32.93 | $33.10 | $33.10 | 9,631 |
| 2023-09-18 | $32.95 | $33.33 | $32.95 | $33.25 | $33.25 | 5,234 |
| 2023-09-15 | $33.68 | $33.68 | $33.17 | $33.20 | $33.20 | 9,135 |
| 2023-09-14 | $33.74 | $34.07 | $33.74 | $34.00 | $34.00 | 8,820 |
| 2023-09-13 | $33.50 | $33.93 | $33.50 | $33.73 | $33.73 | 6,415 |
| 2023-09-12 | $33.85 | $33.95 | $33.57 | $33.59 | $33.59 | 3,584 |
| 2023-09-11 | $33.66 | $33.95 | $33.65 | $33.94 | $33.94 | 18,193 |
| 2023-09-08 | $33.95 | $33.98 | $33.58 | $33.65 | $33.65 | 6,153 |
| 2023-09-07 | $33.53 | $33.90 | $33.53 | $33.81 | $33.81 | 13,653 |
| 2023-09-06 | $34.45 | $34.45 | $33.94 | $34.12 | $34.12 | 5,013 |
| 2023-09-05 | $34.15 | $34.49 | $34.04 | $34.38 | $34.38 | 11,893 |
| 2023-09-01 | $34.39 | $34.50 | $34.20 | $34.36 | $34.36 | 6,114 |
| 2023-08-31 | $33.95 | $34.35 | $33.95 | $34.23 | $34.23 | 11,553 |
| 2023-08-30 | $32.04 | $34.13 | $32.04 | $34.02 | $34.02 | 15,952 |
| 2023-08-29 | $32.94 | $33.85 | $32.90 | $33.75 | $33.75 | 38,266 |
| 2023-08-28 | $32.95 | $32.95 | $32.52 | $32.86 | $32.86 | 14,444 |
| 2023-08-25 | $32.56 | $32.83 | $32.20 | $32.65 | $32.65 | 41,744 |
| 2023-08-24 | $33.26 | $33.26 | $32.47 | $32.47 | $32.47 | 5,312 |
| 2023-08-23 | $32.67 | $33.14 | $32.57 | $33.03 | $33.03 | 6,410 |
| 2023-08-22 | $32.64 | $32.68 | $32.50 | $32.57 | $32.57 | 18,012 |
| 2023-08-21 | $32.44 | $32.53 | $32.23 | $32.43 | $32.43 | 14,973 |
| 2023-08-18 | $31.66 | $32.26 | $31.66 | $32.17 | $32.17 | 14,212 |
| 2023-08-17 | $32.70 | $32.70 | $31.92 | $31.92 | $31.92 | 11,481 |
| 2023-08-16 | $32.89 | $32.95 | $32.63 | $32.63 | $32.63 | 17,737 |
| 2023-08-15 | $33.04 | $33.13 | $32.92 | $32.94 | $32.94 | 16,229 |
| 2023-08-14 | $32.71 | $33.18 | $32.70 | $33.18 | $33.18 | 7,395 |
| 2023-08-11 | $32.81 | $32.99 | $32.81 | $32.92 | $32.92 | 5,942 |
| 2023-08-10 | $33.43 | $33.55 | $32.95 | $33.03 | $33.03 | 12,481 |
| 2023-08-09 | $33.63 | $33.63 | $32.94 | $33.07 | $33.07 | 26,339 |
| 2023-08-08 | $33.90 | $34.00 | $33.50 | $33.79 | $33.79 | 21,751 |
| 2023-08-07 | $34.18 | $34.26 | $33.93 | $34.25 | $34.25 | 32,117 |
| 2023-08-04 | $34.79 | $34.79 | $34.08 | $34.11 | $34.11 | 45,556 |
| 2023-08-03 | $35.10 | $35.18 | $34.95 | $34.99 | $34.99 | 117,933 |
| 2023-08-02 | $36.26 | $36.32 | $35.28 | $35.44 | $35.44 | 84,892 |
| 2023-08-01 | $36.70 | $36.86 | $36.42 | $36.80 | $36.80 | 9,170 |
| 2023-07-31 | $36.73 | $37.26 | $36.73 | $37.26 | $37.26 | 17,122 |
| 2023-07-28 | $36.48 | $36.77 | $36.39 | $36.69 | $36.69 | 55,940 |
| 2023-07-27 | $37.00 | $37.05 | $35.94 | $36.13 | $36.13 | 18,301 |
| 2023-07-26 | $36.37 | $36.55 | $36.22 | $36.47 | $36.47 | 6,017 |
| 2023-07-25 | $36.54 | $37.01 | $36.54 | $36.88 | $36.88 | 6,875 |
| 2023-07-24 | $36.86 | $36.87 | $36.35 | $36.54 | $36.54 | 9,725 |
| 2023-07-21 | $37.25 | $37.36 | $36.76 | $36.82 | $36.82 | 3,749 |
| 2023-07-20 | $37.51 | $37.72 | $36.95 | $36.97 | $36.97 | 7,151 |
| 2023-07-19 | $38.15 | $38.22 | $37.65 | $37.81 | $37.81 | 12,726 |
| 2023-07-18 | $37.99 | $38.07 | $37.75 | $38.07 | $38.07 | 12,695 |
| 2023-07-17 | $37.32 | $38.16 | $37.32 | $38.07 | $38.07 | 13,950 |
| 2023-07-14 | $113.62 | $113.62 | $112.30 | $112.32 | $37.44 | 12,021 |
| 2023-07-13 | $112.17 | $113.40 | $112.17 | $113.15 | $37.72 | 31,152 |
| 2023-07-12 | $111.49 | $111.49 | $110.05 | $110.98 | $36.99 | 13,320 |
| 2023-07-11 | $108.35 | $110.23 | $107.95 | $110.17 | $36.72 | 51,711 |
| 2023-07-10 | $106.52 | $107.95 | $106.52 | $107.95 | $35.98 | 7,812 |
| 2023-07-07 | $105.82 | $106.80 | $105.81 | $105.81 | $35.27 | 9,201 |
| 2023-07-06 | $105.97 | $105.97 | $104.79 | $105.81 | $35.27 | 13,482 |
| 2023-07-05 | $106.80 | $107.24 | $106.77 | $107.16 | $35.72 | 123,693 |
| 2023-07-03 | $107.52 | $107.73 | $107.12 | $107.73 | $35.91 | 3,999 |
| 2023-06-30 | $107.42 | $108.29 | $107.35 | $107.68 | $35.89 | 10,488 |
| 2023-06-29 | $106.49 | $106.61 | $106.21 | $106.31 | $35.44 | 10,164 |
| 2023-06-28 | $105.14 | $106.55 | $105.14 | $105.61 | $35.20 | 9,999 |
| 2023-06-27 | $103.92 | $105.66 | $103.92 | $105.24 | $35.08 | 22,362 |
| 2023-06-26 | $104.62 | $105.13 | $103.45 | $103.45 | $34.48 | 7,959 |
| 2023-06-23 | $104.28 | $104.60 | $104.28 | $104.50 | $34.83 | 11,292 |
| 2023-06-22 | $104.69 | $105.55 | $104.69 | $105.43 | $35.14 | 9,810 |
| 2023-06-21 | $105.83 | $105.85 | $105.17 | $105.17 | $35.06 | 9,468 |
| 2023-06-20 | $106.77 | $107.50 | $105.77 | $106.73 | $35.58 | 16,341 |
| 2023-06-16 | $108.92 | $108.92 | $107.34 | $107.45 | $107.45 | 3,688 |
| 2023-06-15 | $106.81 | $108.44 | $106.81 | $108.22 | $108.22 | 3,893 |
| 2023-06-14 | $107.30 | $107.76 | $107.19 | $107.24 | $107.24 | 1,604 |
| 2023-06-13 | $107.46 | $107.74 | $106.95 | $107.74 | $107.74 | 3,302 |
| 2023-06-12 | $105.73 | $107.02 | $105.73 | $106.97 | $106.97 | 8,607 |
| 2023-06-09 | $106.77 | $106.77 | $105.33 | $105.43 | $105.43 | 4,225 |
| 2023-06-08 | $104.72 | $106.22 | $104.72 | $105.72 | $105.72 | 2,828 |
| 2023-06-07 | $106.61 | $106.71 | $105.18 | $105.24 | $105.24 | 11,786 |
| 2023-06-06 | $104.48 | $106.18 | $104.44 | $106.00 | $106.00 | 9,004 |
| 2023-06-05 | $104.56 | $105.18 | $103.97 | $105.12 | $105.12 | 4,153 |
| 2023-06-02 | $105.02 | $105.43 | $104.68 | $105.19 | $105.19 | 8,926 |
| 2023-06-01 | $103.65 | $105.20 | $103.65 | $104.62 | $104.62 | 11,614 |
| 2023-05-31 | $103.43 | $104.20 | $102.96 | $104.20 | $104.20 | 11,476 |
| 2023-05-30 | $103.95 | $104.62 | $103.61 | $103.83 | $103.83 | 3,729 |
| 2023-05-26 | $101.57 | $103.50 | $101.57 | $102.93 | $102.93 | 14,039 |
| 2023-05-25 | $101.07 | $101.35 | $101.06 | $101.35 | $101.35 | 1,963 |
| 2023-05-24 | $99.56 | $100.54 | $99.56 | $100.09 | $100.09 | 2,335 |
| 2023-05-23 | $101.26 | $101.82 | $100.44 | $100.44 | $100.44 | 1,884 |
| 2023-05-22 | $101.21 | $102.06 | $101.21 | $101.84 | $101.84 | 3,682 |
| 2023-05-19 | $100.92 | $100.92 | $100.60 | $100.80 | $100.80 | 5,904 |
| 2023-05-18 | $98.78 | $101.17 | $98.78 | $101.08 | $101.08 | 11,982 |
| 2023-05-17 | $97.97 | $98.80 | $97.08 | $98.63 | $98.63 | 3,273 |
| 2023-05-16 | $97.44 | $97.98 | $97.41 | $97.87 | $97.87 | 1,400 |
| 2023-05-15 | $96.81 | $97.80 | $96.81 | $97.80 | $97.80 | 2,150 |
| 2023-05-12 | $97.25 | $97.25 | $96.45 | $96.91 | $96.91 | 2,736 |
| 2023-05-11 | $97.20 | $97.21 | $96.45 | $97.19 | $97.19 | 6,216 |
| 2023-05-10 | $97.00 | $97.16 | $96.46 | $97.00 | $97.00 | 7,509 |
| 2023-05-09 | $95.96 | $96.50 | $95.96 | $96.09 | $96.09 | 5,680 |
| 2023-05-08 | $95.50 | $96.18 | $95.28 | $96.18 | $96.18 | 5,681 |
| 2023-05-05 | $95.21 | $95.53 | $95.05 | $95.21 | $95.21 | 2,541 |
| 2023-05-04 | $95.12 | $95.12 | $94.33 | $94.37 | $94.37 | 3,593 |
| 2023-05-03 | $96.20 | $96.67 | $95.19 | $95.19 | $95.19 | 2,176 |
| 2023-05-02 | $95.39 | $95.68 | $95.38 | $95.62 | $95.62 | 3,288 |
| 2023-05-01 | $96.61 | $97.50 | $96.57 | $97.28 | $97.28 | 9,740 |
| 2023-04-28 | $96.33 | $96.99 | $95.96 | $96.77 | $96.77 | 5,062 |
| 2023-04-27 | $96.62 | $96.84 | $96.03 | $96.76 | $96.76 | 2,376 |
| 2023-04-26 | $96.49 | $96.86 | $95.50 | $95.77 | $95.77 | 4,976 |
| 2023-04-25 | $98.22 | $98.22 | $96.55 | $96.55 | $96.55 | 4,634 |
| 2023-04-24 | $100.16 | $100.40 | $99.01 | $99.18 | $99.18 | 3,125 |
| 2023-04-21 | $100.06 | $100.68 | $100.06 | $100.41 | $100.41 | 4,366 |
| 2023-04-20 | $99.87 | $100.85 | $99.85 | $100.15 | $100.15 | 4,611 |
| 2023-04-19 | $100.61 | $100.95 | $100.57 | $100.60 | $100.60 | 4,317 |
| 2023-04-18 | $102.25 | $102.25 | $101.05 | $101.31 | $101.31 | 1,938 |
| 2023-04-17 | $100.74 | $101.18 | $100.58 | $101.18 | $101.18 | 4,340 |
| 2023-04-14 | $101.46 | $102.22 | $100.87 | $101.45 | $101.45 | 3,724 |
| 2023-04-13 | $100.78 | $102.15 | $100.78 | $101.95 | $101.95 | 4,230 |
| 2023-04-12 | $101.78 | $102.00 | $100.23 | $100.23 | $100.23 | 7,977 |
| 2023-04-11 | $101.35 | $101.54 | $101.21 | $101.21 | $101.21 | 2,521 |
| 2023-04-10 | $99.47 | $101.55 | $99.47 | $101.55 | $101.55 | 5,023 |
| 2023-04-06 | $99.22 | $100.50 | $99.22 | $100.50 | $100.50 | 4,003 |
| 2023-04-05 | $100.45 | $100.45 | $99.25 | $99.90 | $99.90 | 2,523 |
| 2023-04-04 | $101.63 | $101.97 | $100.96 | $101.11 | $101.11 | 3,780 |
| 2023-04-03 | $100.66 | $101.69 | $100.41 | $101.69 | $101.69 | 2,286 |
| 2023-03-31 | $100.30 | $101.45 | $100.27 | $101.45 | $101.45 | 6,893 |
| 2023-03-30 | $99.68 | $100.17 | $99.14 | $99.57 | $99.57 | 11,404 |
| 2023-03-29 | $98.51 | $99.10 | $98.03 | $99.00 | $99.00 | 13,817 |
| 2023-03-28 | $97.26 | $97.26 | $96.61 | $96.85 | $96.85 | 2,728 |
| 2023-03-27 | $97.21 | $97.90 | $97.07 | $97.53 | $97.53 | 5,277 |
| 2023-03-24 | $96.48 | $96.76 | $95.61 | $96.57 | $96.57 | 3,527 |
| 2023-03-23 | $96.81 | $97.31 | $95.81 | $96.32 | $96.32 | 3,327 |
| 2023-03-22 | $96.98 | $97.76 | $95.23 | $95.23 | $95.23 | 4,526 |
| 2023-03-21 | $95.67 | $97.07 | $95.67 | $96.89 | $96.89 | 4,265 |
| 2023-03-20 | $95.00 | $95.21 | $94.44 | $95.12 | $95.12 | 3,202 |
| 2023-03-17 | $95.48 | $95.99 | $94.76 | $94.99 | $94.99 | 4,481 |
| 2023-03-16 | $93.41 | $95.78 | $93.41 | $95.71 | $95.71 | 4,424 |
| 2023-03-15 | $93.17 | $93.61 | $92.64 | $93.28 | $93.28 | 8,839 |
| 2023-03-14 | $94.29 | $94.50 | $93.85 | $94.30 | $94.30 | 2,421 |
| 2023-03-13 | $90.51 | $92.60 | $90.25 | $91.84 | $91.84 | 3,348 |
| 2023-03-10 | $93.85 | $93.85 | $91.86 | $91.86 | $91.86 | 3,710 |
| 2023-03-09 | $96.17 | $96.18 | $93.99 | $93.99 | $93.99 | 1,855 |
| 2023-03-08 | $95.91 | $96.12 | $95.66 | $96.12 | $96.12 | 1,521 |
| 2023-03-07 | $96.99 | $97.58 | $96.12 | $96.12 | $96.12 | 3,383 |
| 2023-03-06 | $97.64 | $98.05 | $97.13 | $97.13 | $97.13 | 1,489 |
| 2023-03-03 | $96.59 | $97.29 | $96.44 | $97.29 | $97.29 | 5,640 |
| 2023-03-02 | $94.40 | $95.87 | $94.40 | $95.83 | $95.83 | 2,982 |
| 2023-03-01 | $95.59 | $95.59 | $95.03 | $95.11 | $95.11 | 2,899 |
| 2023-02-28 | $96.45 | $96.79 | $96.20 | $96.20 | $96.20 | 2,384 |
| 2023-02-27 | $97.06 | $97.28 | $96.16 | $96.16 | $96.16 | 5,155 |
| 2023-02-24 | $96.20 | $96.64 | $96.20 | $96.49 | $96.49 | 3,076 |
| 2023-02-23 | $98.74 | $98.74 | $97.04 | $98.00 | $98.00 | 24,295 |
| 2023-02-22 | $97.93 | $98.38 | $97.93 | $97.98 | $97.98 | 3,027 |
| 2023-02-21 | $98.29 | $98.54 | $97.59 | $98.03 | $98.03 | 3,205 |
| 2023-02-17 | $99.96 | $99.96 | $99.37 | $99.80 | $99.80 | 2,817 |
| 2023-02-16 | $101.21 | $101.41 | $100.78 | $100.78 | $100.78 | 4,521 |
| 2023-02-15 | $100.35 | $102.80 | $100.35 | $102.80 | $102.80 | 8,551 |
| 2023-02-14 | $97.59 | $99.35 | $97.59 | $98.73 | $98.73 | 5,609 |
| 2023-02-13 | $96.88 | $97.91 | $96.88 | $97.78 | $97.78 | 3,125 |
| 2023-02-10 | $96.74 | $97.10 | $96.18 | $96.93 | $96.93 | 17,300 |
| 2023-02-09 | $99.19 | $99.28 | $97.39 | $97.54 | $97.54 | 9,159 |
| 2023-02-08 | $99.53 | $99.53 | $97.60 | $97.83 | $97.83 | 3,405 |
| 2023-02-07 | $97.70 | $99.86 | $96.96 | $99.65 | $99.65 | 3,812 |
| 2023-02-06 | $98.44 | $99.01 | $97.80 | $97.93 | $97.93 | 2,885 |
| 2023-02-03 | $99.53 | $100.91 | $99.53 | $99.60 | $99.60 | 3,261 |
| 2023-02-02 | $100.38 | $101.19 | $99.86 | $101.03 | $101.03 | 15,844 |
| 2023-02-01 | $96.37 | $99.00 | $96.06 | $98.46 | $98.46 | 7,443 |
| 2023-01-31 | $96.20 | $97.13 | $96.20 | $97.13 | $97.13 | 2,944 |
| 2023-01-30 | $96.31 | $96.86 | $95.80 | $95.80 | $95.80 | 6,797 |
| 2023-01-27 | $96.38 | $97.90 | $96.38 | $97.59 | $97.59 | 3,706 |
| 2023-01-26 | $96.37 | $96.96 | $95.76 | $96.96 | $96.96 | 7,212 |
| 2023-01-25 | $93.67 | $95.20 | $92.65 | $95.19 | $95.19 | 4,769 |
| 2023-01-24 | $94.62 | $95.36 | $94.62 | $95.10 | $95.10 | 3,373 |
| 2023-01-23 | $93.93 | $95.33 | $93.93 | $95.33 | $95.33 | 2,705 |
| 2023-01-20 | $93.29 | $93.76 | $93.05 | $93.75 | $93.75 | 3,346 |
| 2023-01-19 | $92.93 | $92.93 | $92.06 | $92.06 | $92.06 | 2,456 |
| 2023-01-18 | $94.55 | $94.55 | $93.17 | $93.33 | $93.33 | 1,486 |
| 2023-01-17 | $93.74 | $94.53 | $93.16 | $94.13 | $94.13 | 3,834 |
| 2023-01-13 | $92.95 | $93.25 | $92.92 | $93.25 | $93.25 | 2,057 |
| 2023-01-12 | $92.17 | $92.83 | $90.91 | $92.83 | $92.83 | 3,281 |
| 2023-01-11 | $91.23 | $92.11 | $90.94 | $92.11 | $92.11 | 5,573 |
| 2023-01-10 | $89.58 | $90.42 | $89.58 | $90.42 | $90.42 | 2,177 |
| 2023-01-09 | $89.53 | $90.82 | $89.53 | $90.15 | $90.15 | 7,094 |
| 2023-01-06 | $89.34 | $89.42 | $88.37 | $89.02 | $89.02 | 3,851 |
| 2023-01-05 | $89.96 | $89.96 | $88.79 | $88.94 | $88.94 | 5,182 |
| 2023-01-04 | $91.05 | $91.64 | $90.27 | $90.76 | $90.76 | 11,985 |
| 2023-01-03 | $91.87 | $92.59 | $90.18 | $90.50 | $90.50 | 4,109 |
| 2022-12-30 | $90.24 | $90.99 | $90.15 | $90.99 | $90.99 | 10,951 |
| 2022-12-29 | $89.34 | $91.24 | $89.21 | $91.20 | $91.20 | 9,038 |
| 2022-12-28 | $89.65 | $89.97 | $88.68 | $88.68 | $88.68 | 8,200 |
| 2022-12-27 | $90.06 | $90.12 | $89.17 | $89.64 | $89.64 | 7,885 |
| 2022-12-23 | $90.27 | $90.42 | $89.19 | $90.40 | $90.40 | 3,345 |
| 2022-12-22 | $90.95 | $90.95 | $89.24 | $90.36 | $90.36 | 10,795 |
| 2022-12-21 | $91.29 | $92.07 | $90.64 | $91.72 | $91.72 | 18,210 |
| 2022-12-20 | $89.63 | $91.26 | $89.63 | $90.87 | $90.87 | 21,423 |
| 2022-12-19 | $91.26 | $91.69 | $89.89 | $90.30 | $90.30 | 8,928 |
| 2022-12-16 | $92.24 | $92.40 | $91.73 | $92.02 | $91.51 | 8,081 |
| 2022-12-15 | $93.50 | $93.52 | $92.26 | $92.52 | $92.01 | 5,881 |
| 2022-12-14 | $95.43 | $96.48 | $95.21 | $95.21 | $94.69 | 4,603 |
| 2022-12-13 | $97.24 | $98.04 | $94.68 | $95.59 | $95.06 | 4,363 |
| 2022-12-12 | $93.30 | $94.38 | $93.30 | $94.38 | $93.85 | 1,858 |
| 2022-12-09 | $92.82 | $93.01 | $92.46 | $92.46 | $91.95 | 3,862 |
| 2022-12-08 | $92.08 | $93.40 | $92.08 | $92.95 | $92.43 | 5,304 |
| 2022-12-07 | $91.56 | $92.41 | $91.53 | $91.75 | $91.24 | 6,162 |
| 2022-12-06 | $92.33 | $92.59 | $91.56 | $91.96 | $91.45 | 10,713 |
| 2022-12-05 | $96.38 | $96.38 | $93.98 | $94.00 | $93.47 | 3,412 |
| 2022-12-02 | $96.03 | $97.26 | $96.03 | $96.99 | $96.99 | 2,697 |
| 2022-12-01 | $96.28 | $97.83 | $96.28 | $97.62 | $97.62 | 5,879 |
| 2022-11-30 | $92.48 | $95.99 | $92.07 | $95.99 | $95.99 | 8,443 |
| 2022-11-29 | $92.87 | $92.97 | $92.39 | $92.56 | $92.56 | 5,130 |
| 2022-11-28 | $93.75 | $94.09 | $92.85 | $93.00 | $93.00 | 4,341 |
| 2022-11-25 | $94.52 | $94.54 | $94.42 | $94.48 | $94.48 | 2,060 |
| 2022-11-23 | $93.41 | $94.99 | $93.41 | $94.72 | $94.72 | 6,565 |
| 2022-11-22 | $93.20 | $93.40 | $91.97 | $93.40 | $93.40 | 13,150 |
| 2022-11-21 | $93.75 | $93.75 | $92.72 | $92.75 | $92.75 | 4,102 |
| 2022-11-18 | $94.97 | $94.97 | $93.89 | $94.13 | $94.13 | 11,416 |
| 2022-11-17 | $94.11 | $94.71 | $93.56 | $94.24 | $94.24 | 6,135 |
| 2022-11-16 | $96.45 | $96.45 | $95.52 | $95.53 | $95.53 | 1,833 |
| 2022-11-15 | $97.50 | $97.84 | $96.47 | $97.20 | $97.20 | 3,874 |
| 2022-11-14 | $96.10 | $96.59 | $95.35 | $95.78 | $95.78 | 4,341 |
| 2022-11-11 | $94.99 | $96.82 | $94.99 | $96.48 | $96.48 | 5,922 |
| 2022-11-10 | $92.13 | $94.43 | $92.12 | $94.43 | $94.43 | 12,428 |
| 2022-11-09 | $90.01 | $90.16 | $88.58 | $88.61 | $88.61 | 4,941 |
| 2022-11-08 | $92.22 | $92.22 | $90.84 | $91.22 | $91.22 | 2,318 |
| 2022-11-07 | $90.95 | $91.81 | $90.72 | $91.72 | $91.72 | 2,576 |
| 2022-11-04 | $91.87 | $91.87 | $89.58 | $90.68 | $90.68 | 3,068 |
| 2022-11-03 | $91.57 | $92.42 | $90.70 | $90.72 | $90.72 | 3,445 |
| 2022-11-02 | $94.51 | $95.73 | $92.47 | $92.47 | $92.47 | 2,134 |
| 2022-11-01 | $96.71 | $96.71 | $95.19 | $95.45 | $95.45 | 3,410 |
| 2022-10-31 | $95.38 | $96.00 | $95.18 | $95.49 | $95.49 | 2,389 |
| 2022-10-28 | $94.87 | $96.09 | $94.87 | $96.00 | $96.00 | 2,412 |
| 2022-10-27 | $94.15 | $95.21 | $93.96 | $94.21 | $94.21 | 3,377 |
| 2022-10-26 | $93.43 | $95.36 | $93.43 | $93.95 | $93.95 | 3,366 |
| 2022-10-25 | $91.84 | $94.58 | $91.84 | $94.34 | $94.34 | 8,558 |
| 2022-10-24 | $91.45 | $91.91 | $90.56 | $91.70 | $91.70 | 9,042 |
| 2022-10-21 | $90.11 | $91.18 | $89.24 | $91.13 | $91.13 | 4,143 |
| 2022-10-20 | $91.95 | $93.15 | $91.13 | $91.67 | $91.67 | 8,919 |
| 2022-10-19 | $92.30 | $92.55 | $90.95 | $91.45 | $91.45 | 6,868 |
| 2022-10-18 | $93.52 | $93.52 | $92.21 | $93.01 | $93.01 | 3,785 |
| 2022-10-17 | $90.03 | $92.05 | $90.01 | $91.66 | $91.66 | 6,061 |
| 2022-10-14 | $90.81 | $90.81 | $87.96 | $87.96 | $87.96 | 3,149 |
| 2022-10-13 | $86.43 | $90.30 | $85.67 | $90.05 | $90.05 | 15,006 |
| 2022-10-12 | $88.20 | $88.95 | $88.02 | $88.54 | $88.54 | 5,844 |
| 2022-10-11 | $89.23 | $89.47 | $87.51 | $88.46 | $88.46 | 6,959 |
| 2022-10-10 | $90.23 | $90.26 | $89.23 | $89.67 | $89.67 | 5,431 |
| 2022-10-07 | $92.98 | $92.98 | $90.69 | $90.97 | $90.97 | 12,217 |
| 2022-10-06 | $93.80 | $94.62 | $93.80 | $94.26 | $94.26 | 5,477 |
| 2022-10-05 | $93.13 | $94.46 | $92.52 | $94.07 | $94.07 | 4,760 |
| 2022-10-04 | $93.14 | $94.41 | $93.14 | $94.01 | $94.01 | 21,884 |
| 2022-10-03 | $89.39 | $91.60 | $89.39 | $91.30 | $91.30 | 7,651 |
| 2022-09-30 | $89.51 | $90.99 | $88.72 | $88.80 | $88.80 | 3,822 |
| 2022-09-29 | $89.10 | $89.78 | $88.97 | $89.48 | $89.48 | 5,983 |
| 2022-09-28 | $89.41 | $91.70 | $89.41 | $91.44 | $91.44 | 6,735 |
| 2022-09-27 | $89.81 | $90.63 | $88.83 | $89.37 | $89.37 | 3,310 |
| 2022-09-26 | $89.50 | $90.64 | $88.74 | $88.92 | $88.92 | 9,804 |
| 2022-09-23 | $90.12 | $90.12 | $88.59 | $89.42 | $89.42 | 6,132 |
| 2022-09-22 | $91.77 | $91.77 | $90.50 | $90.82 | $90.82 | 4,626 |
| 2022-09-21 | $93.33 | $94.09 | $92.12 | $92.12 | $92.12 | 4,729 |
| 2022-09-20 | $93.19 | $93.25 | $92.72 | $92.97 | $92.97 | 3,465 |
| 2022-09-19 | $93.12 | $94.20 | $92.89 | $94.20 | $94.20 | 3,206 |
| 2022-09-16 | $96.23 | $96.23 | $94.24 | $94.80 | $94.02 | 5,477 |
| 2022-09-15 | $97.34 | $98.56 | $96.78 | $97.16 | $96.36 | 4,785 |
| 2022-09-14 | $97.70 | $97.75 | $97.40 | $97.75 | $96.95 | 1,659 |
| 2022-09-13 | $99.36 | $99.48 | $97.80 | $97.97 | $97.97 | 5,414 |
| 2022-09-12 | $101.88 | $102.61 | $101.35 | $101.86 | $101.86 | 4,217 |
| 2022-09-09 | $99.10 | $101.55 | $99.10 | $101.27 | $101.27 | 2,530 |
| 2022-09-08 | $98.43 | $98.50 | $97.39 | $98.50 | $98.50 | 4,102 |
| 2022-09-07 | $95.98 | $97.40 | $95.71 | $97.40 | $97.40 | 3,724 |
| 2022-09-06 | $95.90 | $96.33 | $95.36 | $95.86 | $95.86 | 5,287 |
| 2022-09-02 | $98.47 | $98.47 | $96.18 | $96.18 | $96.18 | 2,471 |
| 2022-09-01 | $97.97 | $97.97 | $96.38 | $97.72 | $97.72 | 10,552 |
| 2022-08-31 | $100.35 | $100.35 | $98.67 | $98.85 | $98.85 | 2,060 |
| 2022-08-30 | $100.14 | $100.14 | $98.49 | $99.15 | $99.15 | 2,692 |
| 2022-08-29 | $99.25 | $100.54 | $99.25 | $99.75 | $99.75 | 4,899 |
| 2022-08-26 | $103.35 | $103.40 | $100.52 | $100.62 | $100.62 | 2,402 |
| 2022-08-25 | $102.59 | $103.12 | $102.16 | $103.12 | $103.12 | 3,358 |
| 2022-08-24 | $101.23 | $102.63 | $101.23 | $101.81 | $101.81 | 3,425 |
| 2022-08-23 | $101.74 | $102.20 | $101.46 | $101.46 | $101.46 | 15,734 |
| 2022-08-22 | $102.38 | $102.38 | $101.49 | $101.67 | $101.67 | 3,903 |
| 2022-08-19 | $105.18 | $105.24 | $103.40 | $103.68 | $103.68 | 4,196 |
| 2022-08-18 | $106.19 | $106.91 | $105.94 | $106.59 | $106.59 | 11,226 |
| 2022-08-17 | $107.27 | $107.27 | $105.69 | $106.29 | $106.29 | 8,620 |
| 2022-08-16 | $107.11 | $108.17 | $106.77 | $108.17 | $108.17 | 4,406 |
| 2022-08-15 | $106.20 | $107.70 | $106.20 | $107.48 | $107.48 | 6,779 |
| 2022-08-12 | $105.89 | $106.86 | $105.25 | $106.72 | $106.72 | 5,945 |
| 2022-08-11 | $107.92 | $107.92 | $105.39 | $105.48 | $105.48 | 2,676 |
| 2022-08-10 | $104.96 | $106.03 | $104.88 | $106.00 | $106.00 | 7,215 |
| 2022-08-09 | $103.40 | $103.60 | $102.96 | $103.39 | $103.39 | 3,269 |
| 2022-08-08 | $105.00 | $105.59 | $104.26 | $104.31 | $104.31 | 3,918 |
| 2022-08-05 | $101.35 | $103.84 | $101.35 | $103.84 | $103.84 | 2,965 |
| 2022-08-04 | $102.40 | $102.83 | $101.79 | $102.83 | $102.83 | 3,340 |
| 2022-08-03 | $101.19 | $103.48 | $101.19 | $103.26 | $103.26 | 5,082 |
| 2022-08-02 | $100.08 | $101.60 | $100.08 | $101.09 | $101.09 | 3,891 |
| 2022-08-01 | $98.89 | $100.94 | $98.89 | $100.37 | $100.37 | 4,346 |
| 2022-07-29 | $99.14 | $100.61 | $99.14 | $100.46 | $100.46 | 4,717 |
| 2022-07-28 | $97.60 | $99.34 | $97.32 | $99.34 | $99.34 | 5,826 |
| 2022-07-27 | $96.45 | $98.48 | $96.45 | $97.92 | $97.92 | 4,825 |
| 2022-07-26 | $95.78 | $95.78 | $94.82 | $95.09 | $95.09 | 9,565 |
| 2022-07-25 | $96.67 | $96.67 | $95.78 | $96.38 | $96.38 | 10,787 |
| 2022-07-22 | $98.69 | $99.78 | $96.51 | $96.87 | $96.87 | 4,662 |
| 2022-07-21 | $98.08 | $99.08 | $97.49 | $99.08 | $99.08 | 4,631 |
| 2022-07-20 | $96.88 | $98.24 | $96.88 | $97.90 | $97.90 | 9,996 |
| 2022-07-19 | $93.73 | $95.31 | $93.67 | $95.24 | $95.24 | 5,405 |
| 2022-07-18 | $94.15 | $94.83 | $92.73 | $92.82 | $92.82 | 4,007 |
| 2022-07-15 | $92.52 | $93.38 | $92.10 | $93.38 | $93.38 | 3,185 |
| 2022-07-14 | $90.66 | $91.36 | $89.80 | $91.27 | $91.27 | 5,245 |
| 2022-07-13 | $91.02 | $92.60 | $91.02 | $92.09 | $92.09 | 2,258 |
| 2022-07-12 | $93.96 | $94.10 | $92.51 | $92.72 | $92.72 | 4,173 |
| 2022-07-11 | $95.72 | $95.72 | $94.55 | $94.86 | $94.86 | 16,490 |
| 2022-07-08 | $95.50 | $96.88 | $95.50 | $96.67 | $96.67 | 2,620 |
| 2022-07-07 | $95.93 | $97.04 | $95.91 | $96.76 | $96.76 | 7,369 |
| 2022-07-06 | $95.54 | $95.80 | $94.60 | $95.35 | $95.35 | 4,129 |
| 2022-07-05 | $91.74 | $95.33 | $91.57 | $95.33 | $95.33 | 3,923 |
| 2022-07-01 | $91.61 | $92.63 | $91.16 | $92.63 | $92.63 | 4,242 |
| 2022-06-30 | $90.24 | $91.51 | $89.54 | $90.87 | $90.87 | 11,060 |
| 2022-06-29 | $91.85 | $92.48 | $91.46 | $92.08 | $92.08 | 13,897 |
| 2022-06-28 | $96.03 | $96.03 | $92.42 | $92.60 | $92.60 | 18,408 |
| 2022-06-27 | $95.64 | $96.12 | $95.31 | $95.52 | $95.52 | 9,914 |
| 2022-06-24 | $96.13 | $97.16 | $95.79 | $97.16 | $97.16 | 6,248 |
| 2022-06-23 | $92.55 | $94.41 | $92.15 | $94.31 | $94.31 | 14,411 |
| 2022-06-22 | $91.46 | $92.77 | $91.46 | $91.78 | $91.78 | 4,988 |
| 2022-06-21 | $90.30 | $92.71 | $90.30 | $91.29 | $91.29 | 21,578 |
| 2022-06-17 | $87.57 | $89.66 | $87.54 | $89.26 | $89.26 | 5,147 |
| 2022-06-16 | $88.86 | $88.86 | $86.61 | $86.93 | $86.93 | 6,857 |
| 2022-06-15 | $88.35 | $91.99 | $88.35 | $91.20 | $91.20 | 6,166 |
| 2022-06-14 | $87.70 | $87.99 | $87.05 | $87.75 | $87.75 | 8,276 |
| 2022-06-13 | $89.10 | $89.10 | $87.15 | $87.23 | $87.23 | 16,026 |
| 2022-06-10 | $93.63 | $93.75 | $91.54 | $92.09 | $92.09 | 18,551 |
| 2022-06-09 | $96.68 | $98.06 | $95.25 | $95.27 | $95.27 | 12,438 |
| 2022-06-08 | $99.35 | $99.66 | $98.19 | $98.39 | $98.39 | 3,533 |
| 2022-06-07 | $97.73 | $99.96 | $97.73 | $99.59 | $99.59 | 5,738 |
| 2022-06-06 | $100.49 | $100.51 | $98.34 | $98.86 | $98.86 | 11,847 |
| 2022-06-03 | $99.86 | $100.25 | $98.85 | $99.33 | $99.33 | 5,313 |
| 2022-06-02 | $97.94 | $101.47 | $97.94 | $101.31 | $101.31 | 13,876 |
| 2022-06-01 | $98.68 | $98.68 | $96.38 | $97.11 | $97.11 | 11,593 |
| 2022-05-31 | $98.47 | $98.47 | $97.14 | $97.61 | $97.61 | 6,622 |
| 2022-05-27 | $97.76 | $99.19 | $97.30 | $99.19 | $99.19 | 6,912 |
| 2022-05-26 | $94.39 | $96.86 | $94.39 | $96.58 | $96.58 | 13,775 |
| 2022-05-25 | $92.14 | $95.16 | $92.14 | $94.69 | $94.69 | 5,586 |
| 2022-05-24 | $91.75 | $92.95 | $91.75 | $92.73 | $92.73 | 4,202 |
| 2022-05-23 | $95.60 | $95.64 | $94.66 | $95.35 | $95.35 | 26,708 |
| 2022-05-20 | $95.92 | $96.42 | $93.10 | $95.16 | $95.16 | 8,602 |
| 2022-05-19 | $92.53 | $96.30 | $92.53 | $95.15 | $95.15 | 14,351 |
| 2022-05-18 | $94.48 | $95.11 | $92.62 | $92.77 | $92.77 | 7,741 |
| 2022-05-17 | $95.47 | $96.28 | $93.98 | $95.81 | $95.81 | 19,426 |
| 2022-05-16 | $94.69 | $95.53 | $93.74 | $93.84 | $93.84 | 18,078 |
| 2022-05-13 | $91.95 | $95.27 | $91.95 | $95.03 | $95.03 | 9,070 |
| 2022-05-12 | $88.29 | $91.86 | $88.05 | $90.74 | $90.74 | 18,791 |
| 2022-05-11 | $89.99 | $92.32 | $89.01 | $89.12 | $89.12 | 26,427 |
| 2022-05-10 | $92.33 | $92.33 | $89.16 | $91.24 | $91.24 | 19,178 |
| 2022-05-09 | $93.56 | $93.84 | $90.78 | $90.82 | $90.82 | 12,960 |
| 2022-05-06 | $96.87 | $97.15 | $94.00 | $95.11 | $95.11 | 25,325 |
| 2022-05-05 | $100.73 | $100.73 | $96.80 | $97.81 | $97.81 | 12,624 |
| 2022-05-04 | $100.27 | $102.80 | $97.88 | $102.75 | $102.75 | 16,170 |
| 2022-05-03 | $99.64 | $100.66 | $99.63 | $100.30 | $100.30 | 55,920 |
| 2022-05-02 | $98.53 | $100.41 | $98.29 | $100.35 | $100.35 | 13,371 |
| 2022-04-29 | $101.63 | $102.27 | $98.80 | $98.80 | $98.80 | 7,851 |
| 2022-04-28 | $99.94 | $102.15 | $99.00 | $101.98 | $101.98 | 6,322 |
| 2022-04-27 | $99.59 | $100.58 | $99.28 | $99.33 | $99.33 | 7,261 |
| 2022-04-26 | $102.32 | $102.32 | $99.76 | $99.79 | $99.79 | 6,220 |
| 2022-04-25 | $100.51 | $102.56 | $100.51 | $102.56 | $102.56 | 5,880 |
| 2022-04-22 | $103.30 | $103.49 | $101.30 | $101.30 | $101.30 | 27,649 |
| 2022-04-21 | $107.09 | $107.09 | $103.28 | $103.34 | $103.34 | 6,876 |
| 2022-04-20 | $107.97 | $107.97 | $106.33 | $106.33 | $106.33 | 6,155 |
| 2022-04-19 | $104.52 | $107.80 | $104.52 | $107.50 | $107.50 | 4,160 |
| 2022-04-18 | $105.40 | $105.56 | $104.18 | $105.10 | $105.10 | 5,157 |
| 2022-04-14 | $108.33 | $108.33 | $106.08 | $106.08 | $106.08 | 8,509 |
| 2022-04-13 | $106.75 | $108.39 | $106.75 | $108.05 | $108.05 | 10,789 |
| 2022-04-12 | $107.86 | $108.95 | $106.16 | $106.34 | $106.34 | 8,342 |
| 2022-04-11 | $106.33 | $107.12 | $106.33 | $106.45 | $106.45 | 9,620 |
| 2022-04-08 | $108.34 | $108.73 | $107.31 | $107.36 | $107.36 | 8,478 |
| 2022-04-07 | $108.70 | $109.73 | $107.60 | $109.16 | $109.16 | 4,377 |
| 2022-04-06 | $109.76 | $109.90 | $108.11 | $109.15 | $109.15 | 8,896 |
| 2022-04-05 | $113.23 | $113.23 | $111.01 | $111.38 | $111.38 | 14,849 |
| 2022-04-04 | $112.24 | $113.91 | $112.24 | $113.62 | $113.62 | 13,038 |
| 2022-04-01 | $111.63 | $112.58 | $111.09 | $112.10 | $112.10 | 55,659 |
| 2022-03-31 | $112.73 | $112.89 | $111.55 | $111.57 | $111.57 | 3,966 |
| 2022-03-30 | $113.67 | $114.04 | $112.18 | $112.39 | $112.39 | 10,496 |
| 2022-03-29 | $112.63 | $114.79 | $112.63 | $114.45 | $114.45 | 8,388 |
| 2022-03-28 | $110.09 | $111.76 | $109.75 | $111.76 | $111.76 | 6,253 |
| 2022-03-25 | $111.77 | $111.77 | $109.30 | $110.30 | $110.30 | 5,110 |
| 2022-03-24 | $110.42 | $111.50 | $110.10 | $111.47 | $111.47 | 5,556 |
| 2022-03-23 | $110.26 | $111.94 | $110.18 | $110.18 | $110.18 | 33,852 |
| 2022-03-22 | $109.44 | $111.72 | $109.44 | $111.36 | $111.36 | 7,878 |
| 2022-03-21 | $110.46 | $110.46 | $108.35 | $109.27 | $109.27 | 7,831 |
| 2022-03-18 | $107.42 | $110.62 | $107.42 | $110.59 | $110.59 | 35,401 |
| 2022-03-17 | $105.03 | $108.21 | $105.03 | $108.14 | $108.14 | 4,904 |
| 2022-03-16 | $102.99 | $105.80 | $102.48 | $105.80 | $105.80 | 10,131 |
| 2022-03-15 | $100.38 | $102.02 | $100.38 | $102.02 | $102.02 | 10,888 |
| 2022-03-14 | $102.05 | $102.38 | $99.72 | $100.03 | $100.03 | 14,084 |
| 2022-03-11 | $105.80 | $105.80 | $102.49 | $102.49 | $102.49 | 7,362 |
| 2022-03-10 | $104.84 | $105.26 | $104.02 | $105.25 | $105.25 | 6,338 |
| 2022-03-09 | $104.59 | $106.86 | $104.59 | $106.52 | $106.52 | 7,642 |
| 2022-03-08 | $102.08 | $104.19 | $100.89 | $102.03 | $102.03 | 11,895 |
| 2022-03-07 | $105.24 | $106.00 | $102.63 | $102.63 | $102.63 | 20,542 |
| 2022-03-04 | $106.68 | $106.75 | $104.90 | $105.54 | $105.54 | 13,569 |
| 2022-03-03 | $110.28 | $110.28 | $107.17 | $107.65 | $107.65 | 37,393 |
| 2022-03-02 | $108.85 | $110.01 | $107.33 | $109.74 | $109.74 | 22,020 |
| 2022-03-01 | $110.61 | $111.33 | $108.56 | $108.84 | $108.84 | 20,222 |
| 2022-02-28 | $108.96 | $112.28 | $108.75 | $111.26 | $111.26 | 10,899 |
| 2022-02-25 | $108.87 | $110.22 | $106.37 | $110.22 | $110.22 | 19,603 |
| 2022-02-24 | $98.28 | $108.12 | $98.24 | $108.00 | $108.00 | 22,998 |
| 2022-02-23 | $104.87 | $104.87 | $102.20 | $102.21 | $102.21 | 15,757 |
| 2022-02-22 | $104.64 | $106.72 | $104.06 | $104.43 | $104.43 | 20,099 |
| 2022-02-18 | $108.91 | $109.84 | $105.89 | $106.04 | $106.04 | 33,395 |
| 2022-02-17 | $113.60 | $113.76 | $109.99 | $110.23 | $110.23 | 10,601 |
| 2022-02-16 | $114.30 | $115.25 | $113.38 | $114.79 | $114.79 | 11,717 |
| 2022-02-15 | $114.82 | $116.02 | $113.81 | $115.97 | $115.97 | 12,530 |
| 2022-02-14 | $112.68 | $115.52 | $112.21 | $112.89 | $112.89 | 14,082 |
| 2022-02-11 | $116.35 | $117.35 | $112.51 | $113.32 | $113.32 | 19,957 |
| 2022-02-10 | $114.27 | $119.32 | $114.27 | $116.00 | $116.00 | 27,888 |
| 2022-02-09 | $113.56 | $116.26 | $113.44 | $116.26 | $116.26 | 28,082 |
| 2022-02-08 | $108.68 | $111.84 | $108.68 | $111.72 | $111.72 | 18,112 |
| 2022-02-07 | $109.91 | $112.14 | $109.17 | $109.37 | $109.37 | 20,257 |
| 2022-02-04 | $105.96 | $110.92 | $105.96 | $109.93 | $109.93 | 18,565 |
| 2022-02-03 | $105.66 | $106.99 | $104.38 | $104.61 | $104.61 | 18,831 |
| 2022-02-02 | $111.37 | $111.37 | $108.23 | $109.51 | $109.51 | 21,726 |
| 2022-02-01 | $111.11 | $112.33 | $108.84 | $111.87 | $111.87 | 20,046 |
| 2022-01-31 | $105.09 | $110.48 | $105.09 | $110.47 | $110.47 | 69,835 |
| 2022-01-28 | $101.31 | $105.01 | $99.60 | $105.01 | $105.01 | 26,828 |
| 2022-01-27 | $105.05 | $105.44 | $101.12 | $101.38 | $101.38 | 30,433 |
| 2022-01-26 | $106.27 | $108.12 | $102.27 | $102.89 | $102.89 | 12,369 |
| 2022-01-25 | $104.74 | $106.14 | $103.31 | $103.83 | $103.83 | 19,658 |
| 2022-01-24 | $102.95 | $107.14 | $99.42 | $107.14 | $107.14 | 58,585 |
| 2022-01-21 | $108.50 | $108.50 | $105.35 | $105.51 | $105.51 | 44,129 |
| 2022-01-20 | $110.19 | $113.05 | $108.91 | $109.00 | $109.00 | 17,847 |
| 2022-01-19 | $109.94 | $111.90 | $109.28 | $109.28 | $109.28 | 15,943 |
| 2022-01-18 | $111.35 | $112.53 | $109.37 | $109.51 | $109.51 | 21,405 |
| 2022-01-14 | $112.14 | $112.82 | $110.29 | $112.53 | $112.53 | 25,469 |
| 2022-01-13 | $117.42 | $117.42 | $112.79 | $112.86 | $112.86 | 29,246 |
| 2022-01-12 | $119.01 | $119.47 | $116.76 | $117.45 | $117.45 | 11,322 |
| 2022-01-11 | $115.42 | $118.45 | $115.42 | $118.25 | $118.25 | 12,677 |
| 2022-01-10 | $113.00 | $115.57 | $110.63 | $115.45 | $115.45 | 24,503 |
| 2022-01-07 | $116.06 | $118.01 | $114.33 | $114.76 | $114.76 | 44,001 |
| 2022-01-06 | $116.39 | $118.49 | $114.58 | $116.44 | $116.44 | 29,354 |
| 2022-01-05 | $121.10 | $121.81 | $115.93 | $116.19 | $116.19 | 46,210 |
| 2022-01-04 | $126.45 | $126.45 | $120.02 | $122.46 | $122.46 | 54,925 |
| 2022-01-03 | $128.18 | $128.18 | $124.95 | $126.28 | $126.28 | 51,084 |
| 2021-12-31 | $128.86 | $129.74 | $127.64 | $127.65 | $127.65 | 15,709 |
| 2021-12-30 | $127.73 | $130.05 | $127.73 | $128.66 | $128.66 | 11,765 |
| 2021-12-29 | $128.00 | $128.00 | $126.35 | $127.16 | $127.16 | 17,402 |
| 2021-12-28 | $130.17 | $130.68 | $127.80 | $128.03 | $128.03 | 15,051 |
| 2021-12-27 | $129.15 | $130.84 | $129.15 | $130.10 | $130.10 | 18,600 |
| 2021-12-23 | $128.17 | $129.44 | $126.85 | $129.22 | $129.22 | 10,607 |
| 2021-12-22 | $127.06 | $128.46 | $127.06 | $127.96 | $127.96 | 14,811 |
| 2021-12-21 | $124.62 | $127.52 | $123.98 | $127.46 | $127.46 | 11,959 |
| 2021-12-20 | $123.25 | $124.09 | $122.47 | $123.49 | $123.49 | 25,975 |
| 2021-12-17 | $129.28 | $133.59 | $128.24 | $133.45 | $125.57 | 14,646 |
| 2021-12-16 | $136.17 | $136.17 | $130.61 | $131.07 | $123.32 | 14,712 |
| 2021-12-15 | $132.67 | $135.22 | $130.23 | $135.11 | $127.13 | 16,593 |
| 2021-12-14 | $133.44 | $134.78 | $131.61 | $133.39 | $125.51 | 16,368 |
| 2021-12-13 | $138.15 | $139.17 | $135.12 | $136.20 | $128.15 | 12,054 |
| 2021-12-10 | $140.96 | $141.19 | $137.61 | $138.24 | $130.07 | 12,229 |
| 2021-12-09 | $143.87 | $143.87 | $138.45 | $138.80 | $130.60 | 7,875 |
| 2021-12-08 | $141.61 | $144.82 | $139.67 | $144.08 | $135.57 | 5,375 |
| 2021-12-07 | $137.67 | $141.60 | $137.67 | $140.79 | $132.47 | 28,264 |
| 2021-12-06 | $133.01 | $135.05 | $129.76 | $134.55 | $126.60 | 39,069 |
| 2021-12-03 | $137.95 | $138.19 | $130.39 | $133.76 | $125.86 | 21,876 |
| 2021-12-02 | $135.16 | $137.77 | $135.12 | $137.55 | $129.42 | 16,378 |
| 2021-12-01 | $142.98 | $143.00 | $134.66 | $134.74 | $126.78 | 13,568 |
| 2021-11-30 | $143.52 | $144.00 | $140.00 | $140.48 | $132.18 | 10,289 |
| 2021-11-29 | $142.81 | $144.61 | $142.18 | $144.18 | $135.66 | 18,619 |
| 2021-11-26 | $142.31 | $142.60 | $141.58 | $141.89 | $133.51 | 5,782 |
| 2021-11-24 | $140.28 | $143.59 | $139.82 | $143.59 | $135.11 | 10,617 |
| 2021-11-23 | $142.39 | $142.39 | $139.72 | $140.81 | $132.49 | 13,231 |
| 2021-11-22 | $149.04 | $149.04 | $142.59 | $143.43 | $134.96 | 14,054 |
| 2021-11-19 | $149.10 | $150.32 | $148.19 | $148.42 | $139.65 | 7,626 |
| 2021-11-18 | $149.87 | $149.87 | $147.08 | $148.00 | $139.25 | 9,557 |
| 2021-11-17 | $151.48 | $151.98 | $149.63 | $149.92 | $141.06 | 7,263 |
| 2021-11-16 | $149.75 | $151.98 | $149.69 | $151.64 | $142.68 | 7,606 |
| 2021-11-15 | $153.00 | $153.50 | $151.02 | $151.18 | $142.25 | 6,012 |
| 2021-11-12 | $151.96 | $153.18 | $151.90 | $152.98 | $143.94 | 13,668 |
| 2021-11-11 | $151.66 | $152.57 | $151.62 | $151.77 | $142.80 | 18,285 |
| 2021-11-10 | $153.73 | $154.27 | $150.15 | $150.79 | $141.88 | 15,468 |
| 2021-11-09 | $153.50 | $155.41 | $153.50 | $155.41 | $146.23 | 22,239 |
| 2021-11-08 | $151.85 | $152.36 | $151.32 | $151.49 | $142.54 | 14,464 |
| 2021-11-05 | $152.78 | $152.78 | $149.81 | $151.02 | $142.09 | 22,691 |
| 2021-11-04 | $151.61 | $152.40 | $151.13 | $152.40 | $143.39 | 21,910 |
| 2021-11-03 | $150.16 | $151.50 | $150.16 | $151.46 | $142.51 | 14,098 |
| 2021-11-02 | $153.22 | $153.22 | $151.64 | $152.40 | $143.40 | 5,932 |
| 2021-11-01 | $153.19 | $154.11 | $153.00 | $153.58 | $144.50 | 8,048 |
| 2021-10-29 | $151.77 | $152.94 | $151.77 | $152.83 | $143.80 | 12,642 |
| 2021-10-28 | $149.94 | $152.15 | $149.94 | $151.96 | $142.98 | 9,516 |
| 2021-10-27 | $150.60 | $151.77 | $149.89 | $149.89 | $141.03 | 6,662 |
| 2021-10-26 | $152.13 | $152.14 | $150.55 | $150.96 | $142.04 | 12,405 |
| 2021-10-25 | $151.45 | $152.93 | $151.45 | $151.95 | $142.97 | 7,095 |
| 2021-10-22 | $151.67 | $152.24 | $150.78 | $151.42 | $142.47 | 15,420 |
| 2021-10-21 | $151.39 | $152.34 | $150.76 | $152.31 | $143.31 | 10,566 |
| 2021-10-20 | $150.75 | $151.37 | $150.37 | $151.03 | $142.10 | 4,967 |
| 2021-10-19 | $149.76 | $151.00 | $149.76 | $150.66 | $141.75 | 7,495 |
| 2021-10-18 | $147.96 | $149.71 | $147.96 | $149.71 | $140.86 | 10,833 |
| 2021-10-15 | $148.41 | $149.09 | $148.37 | $148.87 | $140.07 | 8,004 |
| 2021-10-14 | $148.51 | $149.39 | $148.51 | $148.66 | $139.87 | 5,700 |
| 2021-10-13 | $145.00 | $147.12 | $145.00 | $147.12 | $138.42 | 12,932 |
| 2021-10-12 | $142.99 | $144.74 | $142.41 | $143.92 | $135.41 | 8,230 |
| 2021-10-11 | $143.41 | $144.04 | $142.55 | $142.55 | $134.13 | 15,249 |
| 2021-10-08 | $145.88 | $145.88 | $143.69 | $143.72 | $135.23 | 24,497 |
| 2021-10-07 | $145.01 | $147.00 | $145.01 | $145.55 | $136.95 | 8,600 |
| 2021-10-06 | $141.48 | $144.15 | $141.36 | $144.15 | $135.63 | 8,806 |
| 2021-10-05 | $141.46 | $143.18 | $141.46 | $143.18 | $134.72 | 10,298 |
| 2021-10-04 | $144.08 | $144.08 | $140.23 | $140.80 | $132.48 | 17,489 |
| 2021-10-01 | $144.10 | $145.26 | $142.39 | $145.07 | $136.50 | 10,301 |
| 2021-09-30 | $145.26 | $145.26 | $143.52 | $143.77 | $135.27 | 11,808 |
| 2021-09-29 | $145.17 | $146.26 | $144.29 | $144.29 | $135.76 | 8,397 |
| 2021-09-28 | $147.05 | $147.49 | $144.61 | $144.68 | $136.13 | 14,673 |
| 2021-09-27 | $149.25 | $149.25 | $147.97 | $148.53 | $139.75 | 14,977 |
| 2021-09-24 | $149.21 | $150.49 | $149.02 | $150.20 | $141.32 | 10,238 |
| 2021-09-23 | $149.11 | $150.70 | $148.37 | $150.50 | $141.61 | 72,192 |
| 2021-09-22 | $148.19 | $148.98 | $148.09 | $148.52 | $139.74 | 10,586 |
| 2021-09-21 | $148.06 | $148.11 | $147.04 | $147.64 | $138.92 | 6,419 |
| 2021-09-20 | $148.67 | $149.16 | $145.60 | $147.28 | $138.58 | 27,461 |
| 2021-09-17 | $153.37 | $153.37 | $151.67 | $151.82 | $142.68 | 11,385 |
| 2021-09-16 | $152.49 | $153.47 | $152.49 | $153.29 | $144.06 | 12,134 |
| 2021-09-15 | $151.66 | $152.53 | $150.71 | $152.53 | $143.35 | 22,220 |
| 2021-09-14 | $152.82 | $153.17 | $151.68 | $151.92 | $142.78 | 8,617 |
| 2021-09-13 | $154.71 | $154.71 | $151.26 | $151.97 | $142.83 | 16,203 |
| 2021-09-10 | $153.93 | $155.68 | $152.93 | $154.02 | $144.75 | 7,372 |
| 2021-09-09 | $152.95 | $154.85 | $152.77 | $153.40 | $144.17 | 6,132 |
| 2021-09-08 | $155.83 | $155.83 | $153.20 | $153.79 | $144.53 | 21,784 |
| 2021-09-07 | $158.16 | $158.22 | $156.38 | $156.38 | $146.97 | 19,468 |
| 2021-09-03 | $155.12 | $157.91 | $155.12 | $157.78 | $148.28 | 26,207 |
| 2021-09-02 | $155.46 | $156.71 | $155.12 | $156.40 | $146.99 | 22,848 |
| 2021-09-01 | $154.66 | $155.69 | $154.37 | $155.03 | $145.70 | 10,412 |
| 2021-08-31 | $154.35 | $154.59 | $153.87 | $154.00 | $144.73 | 10,452 |
| 2021-08-30 | $154.82 | $155.00 | $154.00 | $154.07 | $144.80 | 19,931 |
| 2021-08-27 | $152.67 | $155.19 | $152.03 | $154.93 | $145.61 | 14,225 |
| 2021-08-26 | $153.26 | $154.45 | $152.38 | $152.38 | $143.21 | 12,097 |
| 2021-08-25 | $154.19 | $154.27 | $153.57 | $153.81 | $144.55 | 37,436 |
| 2021-08-24 | $153.50 | $154.46 | $153.50 | $154.28 | $144.99 | 20,349 |
| 2021-08-23 | $151.10 | $153.17 | $151.10 | $153.16 | $143.94 | 6,916 |
| 2021-08-20 | $149.28 | $151.13 | $149.28 | $150.77 | $141.70 | 10,917 |
| 2021-08-19 | $148.74 | $150.27 | $148.61 | $149.12 | $140.14 | 18,773 |
| 2021-08-18 | $151.17 | $151.62 | $149.66 | $149.82 | $140.80 | 7,250 |
| 2021-08-17 | $151.05 | $152.28 | $150.72 | $151.37 | $142.26 | 9,647 |
| 2021-08-16 | $154.08 | $154.08 | $151.76 | $152.66 | $143.47 | 19,773 |
| 2021-08-13 | $155.40 | $155.40 | $154.50 | $154.63 | $145.32 | 15,542 |
| 2021-08-12 | $155.52 | $156.05 | $155.36 | $155.91 | $146.53 | 14,733 |
| 2021-08-11 | $156.71 | $156.71 | $154.23 | $155.61 | $146.24 | 15,923 |
| 2021-08-10 | $157.56 | $157.82 | $156.59 | $156.80 | $147.36 | 10,337 |
| 2021-08-09 | $158.36 | $159.23 | $158.36 | $158.44 | $148.90 | 5,562 |
| 2021-08-06 | $158.95 | $159.50 | $157.84 | $158.57 | $149.03 | 12,541 |
| 2021-08-05 | $157.02 | $159.45 | $157.02 | $159.41 | $149.82 | 16,764 |
| 2021-08-04 | $157.36 | $157.83 | $156.63 | $157.54 | $148.06 | 13,709 |
| 2021-08-03 | $158.77 | $158.77 | $156.39 | $157.63 | $148.15 | 8,977 |
| 2021-08-02 | $159.32 | $159.62 | $158.54 | $158.62 | $149.07 | 13,620 |
| 2021-07-30 | $158.11 | $159.70 | $158.11 | $158.73 | $149.18 | 7,951 |
| 2021-07-29 | $159.92 | $160.26 | $159.38 | $159.38 | $149.79 | 5,295 |
| 2021-07-28 | $159.26 | $160.50 | $159.22 | $160.03 | $150.40 | 5,567 |
| 2021-07-27 | $160.51 | $160.68 | $155.87 | $157.66 | $148.17 | 16,410 |
| 2021-07-26 | $160.86 | $161.27 | $160.32 | $160.51 | $150.85 | 6,655 |
| 2021-07-23 | $160.56 | $161.75 | $160.13 | $161.74 | $152.01 | 7,275 |
| 2021-07-22 | $159.93 | $160.35 | $159.20 | $160.00 | $150.37 | 6,227 |
| 2021-07-21 | $158.15 | $159.84 | $158.08 | $159.79 | $150.17 | 5,254 |
| 2021-07-20 | $156.15 | $158.91 | $155.34 | $158.17 | $148.65 | 20,580 |
| 2021-07-19 | $152.96 | $155.96 | $152.74 | $155.40 | $146.05 | 16,302 |
| 2021-07-16 | $156.65 | $156.90 | $154.98 | $155.00 | $145.67 | 8,136 |
| 2021-07-15 | $156.85 | $156.85 | $154.47 | $155.61 | $146.24 | 10,524 |
| 2021-07-14 | $161.14 | $161.14 | $157.29 | $157.29 | $147.83 | 6,588 |
| 2021-07-13 | $161.45 | $162.08 | $160.20 | $160.20 | $150.56 | 8,467 |
| 2021-07-12 | $163.35 | $163.43 | $161.18 | $161.66 | $151.93 | 9,275 |
| 2021-07-09 | $161.69 | $162.73 | $161.17 | $162.71 | $152.92 | 10,466 |
| 2021-07-08 | $159.93 | $162.31 | $159.26 | $161.44 | $151.72 | 13,140 |
| 2021-07-07 | $165.47 | $165.47 | $162.97 | $163.22 | $153.40 | 23,069 |
| 2021-07-06 | $165.01 | $166.18 | $164.29 | $165.10 | $155.16 | 13,068 |
| 2021-07-02 | $166.05 | $166.05 | $164.35 | $164.64 | $154.73 | 7,346 |
| 2021-07-01 | $164.61 | $165.11 | $163.56 | $164.72 | $154.81 | 10,450 |
| 2021-06-30 | $166.07 | $166.07 | $164.81 | $164.81 | $154.89 | 9,405 |
| 2021-06-29 | $167.44 | $167.75 | $166.13 | $167.05 | $157.00 | 10,785 |
| 2021-06-28 | $166.48 | $167.94 | $166.48 | $167.59 | $157.50 | 8,656 |
| 2021-06-25 | $165.59 | $165.67 | $164.97 | $165.65 | $155.68 | 5,400 |
| 2021-06-24 | $163.29 | $165.31 | $163.29 | $164.93 | $155.00 | 10,800 |
| 2021-06-23 | $161.60 | $162.77 | $161.24 | $162.45 | $152.67 | 10,767 |
| 2021-06-22 | $160.25 | $161.62 | $159.89 | $161.62 | $151.89 | 16,496 |
| 2021-06-21 | $158.65 | $160.49 | $158.65 | $160.20 | $150.56 | 5,713 |
| 2021-06-18 | $159.31 | $159.73 | $158.09 | $159.08 | $149.51 | 9,013 |
| 2021-06-17 | $157.96 | $160.87 | $157.96 | $160.01 | $150.38 | 6,575 |
| 2021-06-16 | $159.00 | $159.60 | $156.93 | $158.51 | $148.97 | 12,460 |
| 2021-06-15 | $162.97 | $162.97 | $159.77 | $159.78 | $150.16 | 34,702 |
| 2021-06-14 | $163.22 | $163.45 | $162.16 | $162.83 | $153.03 | 11,482 |
| 2021-06-11 | $161.39 | $162.56 | $161.39 | $162.56 | $152.78 | 5,903 |
| 2021-06-10 | $160.11 | $161.04 | $159.73 | $160.92 | $151.23 | 5,320 |
| 2021-06-09 | $162.52 | $162.52 | $160.11 | $160.24 | $150.60 | 8,198 |
| 2021-06-08 | $161.54 | $162.86 | $161.16 | $162.07 | $152.32 | 10,899 |
| 2021-06-07 | $158.88 | $160.85 | $158.88 | $160.56 | $150.90 | 13,599 |
| 2021-06-04 | $157.45 | $159.21 | $157.45 | $158.70 | $149.15 | 7,754 |
| 2021-06-03 | $155.92 | $156.98 | $154.88 | $156.21 | $146.81 | 12,153 |
| 2021-06-02 | $158.60 | $158.60 | $157.00 | $157.74 | $148.25 | 13,922 |
| 2021-06-01 | $159.45 | $159.45 | $157.48 | $158.62 | $149.07 | 10,706 |
| 2021-05-28 | $159.84 | $160.02 | $158.76 | $158.76 | $149.21 | 22,954 |
| 2021-05-27 | $159.65 | $159.65 | $157.66 | $159.18 | $149.60 | 8,520 |
| 2021-05-26 | $158.50 | $160.19 | $158.50 | $159.86 | $150.24 | 13,791 |
| 2021-05-25 | $158.52 | $159.60 | $157.74 | $157.85 | $148.35 | 10,284 |
| 2021-05-24 | $156.66 | $158.73 | $156.66 | $158.16 | $148.64 | 11,077 |
| 2021-05-21 | $157.42 | $157.45 | $156.01 | $156.01 | $146.62 | 8,857 |
| 2021-05-20 | $153.24 | $156.45 | $153.24 | $156.18 | $146.78 | 26,385 |
| 2021-05-19 | $149.64 | $152.56 | $149.64 | $152.54 | $143.36 | 10,332 |
| 2021-05-18 | $151.33 | $154.63 | $151.33 | $152.76 | $143.57 | 10,902 |
| 2021-05-17 | $152.01 | $152.97 | $149.74 | $150.93 | $141.85 | 12,342 |
| 2021-05-14 | $151.17 | $153.76 | $151.17 | $153.25 | $144.03 | 16,249 |
| 2021-05-13 | $152.00 | $152.50 | $148.00 | $149.83 | $140.81 | 31,019 |
| 2021-05-12 | $151.86 | $152.77 | $150.03 | $150.41 | $141.36 | 31,589 |
| 2021-05-11 | $148.77 | $155.00 | $148.00 | $154.28 | $144.99 | 27,367 |
| 2021-05-10 | $157.61 | $157.61 | $153.36 | $153.39 | $144.16 | 36,488 |
| 2021-05-07 | $157.43 | $159.32 | $157.43 | $158.44 | $148.91 | 22,194 |
| 2021-05-06 | $155.70 | $155.70 | $152.15 | $154.38 | $145.09 | 27,977 |
| 2021-05-05 | $158.71 | $159.30 | $156.02 | $156.50 | $147.08 | 22,100 |
| 2021-05-04 | $160.70 | $160.70 | $155.72 | $157.98 | $148.47 | 32,665 |
| 2021-05-03 | $164.73 | $164.73 | $162.24 | $162.24 | $152.47 | 17,050 |
| 2021-04-30 | $164.51 | $166.05 | $162.76 | $163.22 | $153.40 | 15,727 |
| 2021-04-29 | $168.27 | $168.27 | $163.85 | $165.70 | $155.72 | 11,238 |
| 2021-04-28 | $167.53 | $167.81 | $166.14 | $167.18 | $157.12 | 9,251 |
| 2021-04-27 | $169.82 | $169.82 | $167.51 | $167.88 | $157.78 | 8,344 |
| 2021-04-26 | $167.42 | $169.83 | $167.17 | $169.83 | $159.61 | 12,285 |
| 2021-04-23 | $165.00 | $167.33 | $165.00 | $167.04 | $156.99 | 10,252 |
| 2021-04-22 | $163.64 | $167.01 | $163.59 | $164.74 | $154.82 | 14,388 |
| 2021-04-21 | $160.86 | $163.04 | $160.22 | $163.04 | $153.23 | 12,576 |
| 2021-04-20 | $163.07 | $163.77 | $160.68 | $161.39 | $151.68 | 18,392 |
| 2021-04-19 | $165.92 | $167.00 | $162.81 | $163.51 | $153.67 | 45,049 |
| 2021-04-16 | $169.07 | $169.07 | $166.32 | $167.06 | $157.01 | 8,631 |
| 2021-04-15 | $167.25 | $168.30 | $167.18 | $168.30 | $158.17 | 17,317 |
| 2021-04-14 | $168.25 | $169.20 | $165.74 | $165.88 | $155.89 | 20,095 |
| 2021-04-13 | $166.51 | $168.31 | $166.26 | $167.86 | $157.76 | 15,466 |
| 2021-04-12 | $164.90 | $166.69 | $163.84 | $166.01 | $156.02 | 21,153 |
| 2021-04-09 | $163.77 | $164.59 | $161.96 | $164.59 | $154.68 | 22,364 |
| 2021-04-08 | $162.35 | $164.62 | $162.35 | $164.11 | $154.23 | 192,788 |
| 2021-04-07 | $162.29 | $162.87 | $160.68 | $161.04 | $151.35 | 21,859 |
| 2021-04-06 | $160.99 | $163.23 | $160.56 | $162.20 | $152.44 | 30,828 |
| 2021-04-05 | $162.00 | $162.00 | $159.82 | $161.11 | $151.41 | 44,488 |
| 2021-04-01 | $158.46 | $161.12 | $158.46 | $160.19 | $150.55 | 23,938 |
| 2021-03-31 | $153.48 | $156.90 | $153.48 | $155.81 | $146.43 | 35,159 |
| 2021-03-30 | $149.77 | $152.25 | $148.58 | $152.07 | $142.92 | 14,838 |
| 2021-03-29 | $153.44 | $154.55 | $150.60 | $150.81 | $141.73 | 38,907 |
| 2021-03-26 | $153.20 | $154.57 | $151.06 | $154.25 | $144.97 | 27,087 |
| 2021-03-25 | $150.50 | $152.99 | $149.30 | $152.99 | $143.78 | 22,758 |
| 2021-03-24 | $159.36 | $159.36 | $152.14 | $152.26 | $143.10 | 26,054 |
| 2021-03-23 | $161.58 | $161.77 | $157.94 | $158.16 | $148.64 | 23,102 |
| 2021-03-22 | $160.87 | $162.51 | $160.65 | $161.45 | $151.73 | 20,816 |
| 2021-03-19 | $157.24 | $160.54 | $157.19 | $159.57 | $149.97 | 31,723 |
| 2021-03-18 | $161.02 | $161.02 | $156.72 | $157.16 | $147.70 | 89,775 |
| 2021-03-17 | $160.74 | $164.79 | $159.03 | $163.77 | $153.91 | 101,750 |
| 2021-03-16 | $164.46 | $165.53 | $161.15 | $162.53 | $152.75 | 26,114 |
| 2021-03-15 | $163.07 | $163.77 | $161.48 | $163.77 | $153.91 | 234,910 |
| 2021-03-12 | $162.18 | $163.55 | $161.63 | $163.49 | $153.65 | 16,611 |
| 2021-03-11 | $162.52 | $164.97 | $162.44 | $164.58 | $154.67 | 51,939 |
| 2021-03-10 | $161.42 | $163.02 | $158.79 | $159.05 | $149.48 | 75,526 |
| 2021-03-09 | $153.69 | $158.98 | $153.69 | $158.03 | $148.52 | 21,690 |
| 2021-03-08 | $156.25 | $157.85 | $150.29 | $150.29 | $141.24 | 45,720 |
| 2021-03-05 | $157.59 | $157.59 | $148.15 | $155.92 | $146.54 | 54,379 |
| 2021-03-04 | $163.04 | $164.83 | $153.38 | $156.49 | $147.07 | 53,408 |
| 2021-03-03 | $172.16 | $172.16 | $163.72 | $164.61 | $154.70 | 26,933 |
| 2021-03-02 | $177.49 | $177.49 | $172.00 | $172.42 | $162.04 | 25,544 |
| 2021-03-01 | $173.71 | $176.06 | $171.66 | $176.03 | $165.44 | 45,252 |
| 2021-02-26 | $167.82 | $170.98 | $164.51 | $169.44 | $159.24 | 28,380 |
| 2021-02-25 | $172.61 | $173.99 | $165.58 | $166.46 | $156.44 | 28,978 |
| 2021-02-24 | $172.50 | $173.87 | $169.27 | $173.12 | $162.70 | 36,069 |
| 2021-02-23 | $169.18 | $173.43 | $161.66 | $173.25 | $162.82 | 67,711 |
| 2021-02-22 | $180.60 | $181.78 | $174.43 | $175.11 | $164.57 | 31,113 |
| 2021-02-19 | $182.38 | $184.40 | $182.00 | $182.64 | $171.65 | 26,908 |
| 2021-02-18 | $178.69 | $180.77 | $176.83 | $179.99 | $169.16 | 17,921 |
| 2021-02-17 | $182.00 | $182.00 | $177.99 | $180.96 | $170.07 | 27,846 |
| 2021-02-16 | $186.34 | $187.53 | $183.16 | $183.87 | $172.80 | 21,874 |
| 2021-02-12 | $184.05 | $185.30 | $182.68 | $185.30 | $174.15 | 16,777 |
| 2021-02-11 | $185.43 | $185.43 | $181.87 | $183.70 | $172.64 | 17,329 |
| 2021-02-10 | $185.50 | $185.67 | $180.43 | $183.21 | $172.18 | 42,703 |
| 2021-02-09 | $181.23 | $184.96 | $181.23 | $183.76 | $172.70 | 32,337 |
| 2021-02-08 | $179.82 | $181.24 | $178.67 | $180.85 | $169.97 | 29,798 |
| 2021-02-05 | $174.05 | $177.81 | $174.03 | $177.80 | $167.10 | 35,530 |
| 2021-02-04 | $170.05 | $172.72 | $169.55 | $172.48 | $162.10 | 27,762 |
| 2021-02-03 | $168.34 | $168.79 | $166.34 | $168.36 | $158.23 | 20,529 |
| 2021-02-02 | $163.69 | $167.48 | $163.69 | $167.13 | $157.07 | 23,134 |
| 2021-02-01 | $159.55 | $162.28 | $159.17 | $162.23 | $152.46 | 23,481 |
| 2021-01-29 | $160.57 | $160.57 | $155.86 | $158.81 | $149.25 | 28,386 |
| 2021-01-28 | $158.39 | $161.86 | $157.83 | $160.54 | $150.88 | 52,710 |
| 2021-01-27 | $160.78 | $161.77 | $156.34 | $157.62 | $148.13 | 24,028 |
| 2021-01-26 | $166.63 | $166.63 | $163.76 | $163.76 | $153.90 | 17,536 |
| 2021-01-25 | $167.89 | $169.63 | $162.03 | $165.90 | $155.91 | 28,313 |
| 2021-01-22 | $164.27 | $166.84 | $164.27 | $166.84 | $156.80 | 12,935 |
| 2021-01-21 | $167.53 | $167.53 | $164.63 | $165.20 | $155.26 | 18,571 |
| 2021-01-20 | $164.64 | $167.21 | $164.64 | $166.30 | $156.30 | 23,923 |
| 2021-01-19 | $162.74 | $163.73 | $160.96 | $162.82 | $153.02 | 20,066 |
| 2021-01-15 | $162.62 | $163.14 | $160.38 | $160.87 | $151.19 | 10,032 |
| 2021-01-14 | $162.39 | $164.49 | $162.21 | $162.40 | $152.63 | 13,513 |
| 2021-01-13 | $162.52 | $163.06 | $161.47 | $161.54 | $151.82 | 16,219 |
| 2021-01-12 | $159.89 | $162.40 | $159.74 | $162.40 | $152.63 | 16,035 |
| 2021-01-11 | $158.84 | $160.30 | $156.25 | $159.13 | $149.55 | 41,457 |
| 2021-01-08 | $159.60 | $161.38 | $157.66 | $159.62 | $150.01 | 22,206 |
| 2021-01-07 | $152.63 | $158.23 | $152.63 | $158.22 | $148.70 | 21,024 |
| 2021-01-06 | $151.42 | $153.34 | $150.21 | $151.09 | $142.00 | 172,871 |
| 2021-01-05 | $151.07 | $153.47 | $150.90 | $153.47 | $144.23 | 18,382 |
| 2021-01-04 | $154.35 | $154.49 | $148.32 | $151.02 | $141.93 | 47,067 |
| 2020-12-31 | $154.76 | $154.76 | $153.08 | $153.82 | $144.56 | 16,588 |
| 2020-12-30 | $154.46 | $155.87 | $154.46 | $154.74 | $145.43 | 9,247 |
| 2020-12-29 | $156.00 | $157.00 | $152.56 | $153.66 | $144.41 | 50,901 |
| 2020-12-28 | $161.54 | $161.54 | $155.44 | $155.44 | $146.08 | 27,517 |
| 2020-12-24 | $161.01 | $162.12 | $159.81 | $160.06 | $150.43 | 17,330 |
| 2020-12-23 | $164.20 | $164.20 | $160.60 | $160.87 | $151.19 | 111,843 |
| 2020-12-22 | $161.39 | $163.28 | $160.31 | $163.15 | $153.33 | 70,537 |
| 2020-12-21 | $157.55 | $158.99 | $155.03 | $158.76 | $149.20 | 42,847 |
| 2020-12-18 | $157.21 | $158.38 | $156.79 | $157.78 | $148.28 | 17,573 |
| 2020-12-17 | $155.19 | $156.36 | $154.15 | $156.21 | $146.81 | 22,565 |
| 2020-12-16 | $150.63 | $152.24 | $149.86 | $152.01 | $142.86 | 21,043 |
| 2020-12-15 | $149.76 | $150.66 | $148.58 | $149.81 | $140.79 | 13,442 |
| 2020-12-14 | $148.30 | $149.75 | $148.30 | $148.67 | $139.72 | 12,830 |
| 2020-12-11 | $147.92 | $148.02 | $145.56 | $147.79 | $138.89 | 33,420 |
| 2020-12-10 | $142.54 | $147.67 | $142.54 | $147.63 | $138.74 | 13,951 |
| 2020-12-09 | $147.81 | $147.82 | $142.43 | $143.66 | $135.01 | 14,230 |
| 2020-12-08 | $145.82 | $147.85 | $145.82 | $147.81 | $138.91 | 10,445 |
| 2020-12-07 | $145.50 | $146.19 | $145.47 | $145.75 | $136.98 | 38,135 |
| 2020-12-04 | $143.34 | $145.05 | $143.21 | $145.05 | $136.32 | 14,864 |
| 2020-12-03 | $140.90 | $143.42 | $140.90 | $142.28 | $133.72 | 11,189 |
| 2020-12-02 | $139.96 | $140.53 | $137.50 | $140.12 | $131.69 | 48,837 |
| 2020-12-01 | $142.56 | $142.56 | $139.15 | $141.24 | $132.74 | 12,595 |
| 2020-11-30 | $141.68 | $141.68 | $139.16 | $141.34 | $132.83 | 9,223 |
| 2020-11-27 | $139.72 | $140.63 | $139.52 | $140.55 | $132.10 | 5,957 |
| 2020-11-25 | $136.98 | $138.39 | $136.18 | $138.37 | $130.04 | 22,192 |
| 2020-11-24 | $138.18 | $138.18 | $136.12 | $136.56 | $128.34 | 16,014 |
| 2020-11-23 | $138.04 | $138.72 | $136.29 | $137.33 | $129.06 | 12,744 |
| 2020-11-20 | $134.63 | $137.50 | $134.50 | $136.79 | $128.56 | 13,856 |
| 2020-11-19 | $131.42 | $134.81 | $131.42 | $134.25 | $126.17 | 8,705 |
| 2020-11-18 | $131.19 | $131.97 | $130.90 | $130.92 | $123.04 | 6,445 |
| 2020-11-17 | $130.96 | $131.38 | $130.51 | $131.29 | $123.39 | 6,222 |
| 2020-11-16 | $130.68 | $131.34 | $129.84 | $130.58 | $122.72 | 25,755 |
| 2020-11-13 | $130.93 | $131.41 | $129.93 | $130.67 | $122.81 | 6,616 |
| 2020-11-12 | $130.21 | $131.93 | $129.69 | $130.15 | $122.32 | 10,352 |
| 2020-11-11 | $128.99 | $130.23 | $128.95 | $129.87 | $122.05 | 10,164 |
| 2020-11-10 | $127.98 | $127.98 | $123.88 | $126.71 | $119.08 | 11,844 |
| 2020-11-09 | $137.45 | $137.45 | $128.44 | $128.49 | $120.76 | 37,125 |
| 2020-11-06 | $134.82 | $136.59 | $133.63 | $136.32 | $128.12 | 13,482 |
| 2020-11-05 | $134.98 | $135.49 | $134.31 | $134.76 | $126.65 | 41,744 |
| 2020-11-04 | $129.40 | $133.24 | $129.40 | $132.59 | $124.61 | 21,970 |
| 2020-11-03 | $124.75 | $126.77 | $124.64 | $126.51 | $118.90 | 11,630 |
| 2020-11-02 | $124.62 | $125.34 | $122.09 | $123.61 | $116.17 | 23,656 |
| 2020-10-30 | $126.01 | $126.40 | $122.54 | $123.65 | $116.21 | 20,802 |
| 2020-10-29 | $128.52 | $128.52 | $126.62 | $126.96 | $119.31 | 10,787 |
| 2020-10-28 | $129.14 | $129.56 | $126.98 | $127.62 | $119.93 | 15,454 |
| 2020-10-27 | $131.19 | $131.97 | $131.07 | $131.45 | $123.54 | 6,945 |
| 2020-10-26 | $132.43 | $133.03 | $129.03 | $130.32 | $122.48 | 15,930 |
| 2020-10-23 | $131.28 | $133.10 | $130.89 | $133.10 | $125.09 | 11,305 |
| 2020-10-22 | $131.62 | $131.75 | $129.64 | $131.04 | $123.15 | 9,443 |
| 2020-10-21 | $131.18 | $132.76 | $131.18 | $131.21 | $123.31 | 8,501 |
| 2020-10-20 | $131.03 | $131.03 | $129.43 | $129.48 | $121.69 | 8,394 |
| 2020-10-19 | $131.60 | $132.36 | $130.00 | $130.15 | $122.31 | 8,614 |
| 2020-10-16 | $133.33 | $133.44 | $131.39 | $131.40 | $123.49 | 15,757 |
| 2020-10-15 | $129.39 | $132.00 | $129.00 | $131.90 | $123.96 | 14,187 |
| 2020-10-14 | $134.12 | $134.12 | $131.04 | $132.02 | $124.07 | 15,174 |
| 2020-10-13 | $132.24 | $133.81 | $132.15 | $133.31 | $125.29 | 20,463 |
| 2020-10-12 | $131.18 | $132.59 | $130.63 | $131.97 | $124.03 | 33,069 |
| 2020-10-09 | $128.33 | $129.74 | $128.33 | $129.70 | $121.89 | 22,336 |
| 2020-10-08 | $128.92 | $128.92 | $127.37 | $127.67 | $119.99 | 10,874 |
| 2020-10-07 | $126.31 | $127.74 | $126.01 | $127.51 | $119.84 | 31,156 |
| 2020-10-06 | $126.58 | $127.95 | $125.20 | $125.43 | $117.88 | 34,382 |
| 2020-10-05 | $125.05 | $126.49 | $125.05 | $126.48 | $118.87 | 12,929 |
| 2020-10-02 | $123.12 | $126.11 | $123.12 | $123.87 | $116.41 | 9,836 |
| 2020-10-01 | $125.22 | $126.86 | $125.11 | $126.30 | $118.70 | 11,458 |
| 2020-09-30 | $123.65 | $125.19 | $123.35 | $123.72 | $116.27 | 11,289 |
| 2020-09-29 | $123.70 | $124.24 | $123.15 | $123.80 | $116.35 | 15,000 |
| 2020-09-28 | $122.84 | $123.83 | $122.56 | $123.29 | $115.87 | 12,199 |
| 2020-09-25 | $118.39 | $121.74 | $118.39 | $121.40 | $114.09 | 13,432 |
| 2020-09-24 | $118.32 | $119.47 | $117.42 | $118.20 | $111.09 | 16,152 |
| 2020-09-23 | $122.73 | $123.02 | $119.56 | $119.56 | $112.36 | 12,992 |
| 2020-09-22 | $120.97 | $122.74 | $119.93 | $122.61 | $115.23 | 20,841 |
| 2020-09-21 | $116.33 | $120.50 | $116.33 | $120.48 | $113.23 | 22,977 |
| 2020-09-18 | $118.67 | $119.43 | $116.50 | $118.65 | $111.51 | 10,507 |
| 2020-09-17 | $117.28 | $118.43 | $116.61 | $118.43 | $111.30 | 12,124 |
| 2020-09-16 | $121.14 | $121.20 | $119.56 | $119.69 | $112.49 | 34,656 |
| 2020-09-15 | $120.41 | $120.52 | $119.55 | $120.26 | $113.02 | 30,749 |
| 2020-09-14 | $117.20 | $118.52 | $117.20 | $118.41 | $111.28 | 47,341 |
| 2020-09-11 | $118.08 | $118.34 | $115.00 | $116.27 | $109.27 | 40,938 |
| 2020-09-10 | $120.32 | $121.34 | $117.60 | $117.74 | $110.65 | 40,184 |
| 2020-09-09 | $117.69 | $119.91 | $117.39 | $119.38 | $112.19 | 21,601 |
| 2020-09-08 | $116.14 | $117.83 | $115.02 | $115.80 | $108.83 | 61,726 |
| 2020-09-04 | $122.03 | $123.13 | $114.63 | $119.58 | $112.38 | 103,833 |
| 2020-09-03 | $128.27 | $128.27 | $121.65 | $123.47 | $116.04 | 56,523 |
| 2020-09-02 | $130.55 | $131.11 | $127.71 | $130.14 | $122.31 | 22,471 |
| 2020-09-01 | $126.41 | $129.57 | $126.41 | $129.52 | $121.72 | 24,285 |
| 2020-08-31 | $125.32 | $125.77 | $124.35 | $125.56 | $118.00 | 22,634 |
| 2020-08-28 | $124.83 | $125.07 | $124.35 | $125.07 | $117.54 | 17,647 |
| 2020-08-27 | $125.29 | $125.29 | $123.18 | $124.35 | $116.87 | 13,104 |
| 2020-08-26 | $123.00 | $125.89 | $123.00 | $125.28 | $117.74 | 18,045 |
| 2020-08-25 | $121.69 | $122.57 | $121.69 | $122.57 | $115.19 | 16,695 |
| 2020-08-24 | $123.25 | $123.25 | $121.59 | $122.07 | $114.72 | 16,971 |
| 2020-08-21 | $123.67 | $123.67 | $121.91 | $122.23 | $114.87 | 21,026 |
| 2020-08-20 | $121.47 | $123.93 | $121.47 | $123.69 | $116.25 | 22,986 |
| 2020-08-19 | $123.08 | $123.22 | $122.00 | $122.04 | $114.69 | 25,454 |
| 2020-08-18 | $121.99 | $123.20 | $121.93 | $123.06 | $115.65 | 10,499 |
| 2020-08-17 | $121.30 | $122.06 | $121.03 | $121.93 | $114.59 | 45,396 |
| 2020-08-14 | $121.48 | $121.50 | $120.29 | $120.59 | $113.33 | 19,982 |
| 2020-08-13 | $120.30 | $122.21 | $120.30 | $121.21 | $113.91 | 21,475 |
| 2020-08-12 | $118.77 | $120.79 | $118.77 | $119.98 | $112.76 | 25,963 |
| 2020-08-11 | $120.22 | $120.91 | $118.26 | $118.28 | $111.16 | 26,351 |
| 2020-08-10 | $122.44 | $122.78 | $119.73 | $120.58 | $113.32 | 19,924 |
| 2020-08-07 | $123.49 | $123.92 | $121.12 | $122.14 | $114.79 | 29,498 |
| 2020-08-06 | $124.60 | $124.64 | $123.38 | $124.09 | $116.62 | 32,138 |
| 2020-08-05 | $126.23 | $126.23 | $124.26 | $124.75 | $117.24 | 36,248 |
| 2020-08-04 | $124.99 | $125.63 | $124.53 | $125.63 | $118.07 | 17,756 |
| 2020-08-03 | $122.58 | $124.91 | $122.50 | $124.78 | $117.27 | 24,638 |
| 2020-07-31 | $121.43 | $121.68 | $119.68 | $121.68 | $114.36 | 19,194 |
| 2020-07-30 | $118.85 | $121.01 | $118.84 | $120.56 | $113.30 | 28,471 |
| 2020-07-29 | $118.22 | $120.23 | $118.22 | $120.05 | $112.82 | 13,461 |
| 2020-07-28 | $118.54 | $119.25 | $117.50 | $117.50 | $110.43 | 10,920 |
| 2020-07-27 | $117.24 | $118.94 | $117.24 | $118.90 | $111.74 | 14,048 |
| 2020-07-24 | $117.06 | $118.10 | $115.73 | $116.87 | $109.84 | 32,874 |
| 2020-07-23 | $119.99 | $121.58 | $117.72 | $118.03 | $110.93 | 17,391 |
| 2020-07-22 | $120.50 | $121.47 | $119.93 | $120.63 | $113.37 | 21,993 |
| 2020-07-21 | $122.73 | $122.73 | $120.53 | $120.73 | $113.46 | 24,459 |
| 2020-07-20 | $118.50 | $121.81 | $118.26 | $121.59 | $114.27 | 31,576 |
| 2020-07-17 | $117.04 | $118.17 | $116.73 | $117.94 | $110.84 | 16,438 |
| 2020-07-16 | $116.93 | $117.33 | $115.46 | $116.67 | $109.65 | 15,162 |
| 2020-07-15 | $117.89 | $118.21 | $116.63 | $118.07 | $110.96 | 24,424 |
| 2020-07-14 | $115.25 | $117.47 | $113.52 | $117.44 | $110.37 | 33,488 |
| 2020-07-13 | $121.84 | $122.02 | $116.05 | $116.25 | $109.25 | 32,225 |
| 2020-07-10 | $121.78 | $121.78 | $120.61 | $121.19 | $113.90 | 13,000 |
| 2020-07-09 | $121.20 | $121.87 | $119.50 | $121.60 | $114.28 | 16,127 |
| 2020-07-08 | $118.76 | $120.05 | $118.28 | $120.05 | $112.82 | 14,460 |
| 2020-07-07 | $117.98 | $120.16 | $117.63 | $117.82 | $110.73 | 15,139 |
| 2020-07-06 | $119.27 | $119.74 | $117.80 | $118.12 | $111.01 | 57,232 |
| 2020-07-02 | $117.94 | $118.70 | $117.50 | $117.61 | $110.53 | 22,360 |
| 2020-07-01 | $114.32 | $117.08 | $114.32 | $116.57 | $109.55 | 28,300 |
| 2020-06-30 | $113.27 | $115.00 | $113.27 | $114.80 | $107.89 | 22,226 |
| 2020-06-29 | $113.55 | $113.55 | $111.22 | $113.41 | $106.58 | 15,815 |
| 2020-06-26 | $114.55 | $114.74 | $112.34 | $113.58 | $106.74 | 20,481 |
| 2020-06-25 | $112.58 | $114.62 | $111.87 | $114.62 | $107.72 | 27,264 |
| 2020-06-24 | $114.64 | $115.60 | $111.75 | $112.74 | $105.95 | 27,145 |
| 2020-06-23 | $115.82 | $116.50 | $114.74 | $114.95 | $108.03 | 21,040 |
| 2020-06-22 | $113.88 | $115.14 | $113.51 | $115.05 | $108.13 | 19,261 |
| 2020-06-19 | $114.74 | $114.74 | $112.75 | $113.41 | $106.58 | 13,652 |
| 2020-06-18 | $113.28 | $113.89 | $113.03 | $113.84 | $106.99 | 12,864 |
| 2020-06-17 | $112.63 | $113.56 | $112.36 | $112.65 | $105.87 | 19,086 |
| 2020-06-16 | $112.85 | $112.85 | $110.50 | $112.01 | $105.27 | 32,807 |
| 2020-06-15 | $106.55 | $110.78 | $106.55 | $110.50 | $103.85 | 34,260 |
| 2020-06-12 | $110.07 | $110.27 | $106.00 | $107.99 | $101.49 | 47,566 |
| 2020-06-11 | $109.96 | $111.66 | $107.27 | $107.32 | $100.86 | 56,418 |
| 2020-06-10 | $112.40 | $113.25 | $111.32 | $112.68 | $105.90 | 17,808 |
| 2020-06-09 | $110.53 | $111.98 | $110.00 | $111.61 | $104.89 | 31,209 |
| 2020-06-08 | $109.13 | $111.20 | $108.22 | $111.20 | $104.51 | 30,729 |
| 2020-06-05 | $109.28 | $109.50 | $108.48 | $109.08 | $102.51 | 43,759 |
| 2020-06-04 | $109.79 | $110.11 | $107.59 | $108.41 | $101.89 | 24,778 |
| 2020-06-03 | $111.76 | $111.76 | $110.28 | $110.46 | $103.81 | 19,477 |
| 2020-06-02 | $111.97 | $111.97 | $108.99 | $111.23 | $104.54 | 26,648 |
| 2020-06-01 | $110.36 | $112.10 | $109.96 | $111.56 | $104.85 | 26,091 |
| 2020-05-29 | $108.28 | $110.58 | $107.69 | $110.35 | $103.71 | 16,734 |
| 2020-05-28 | $106.80 | $109.16 | $106.80 | $107.50 | $101.03 | 25,562 |
| 2020-05-27 | $106.00 | $106.65 | $103.07 | $106.57 | $100.16 | 31,505 |
| 2020-05-26 | $109.04 | $109.04 | $106.03 | $106.07 | $99.69 | 34,474 |
| 2020-05-22 | $105.73 | $107.11 | $105.50 | $106.92 | $100.48 | 14,456 |
| 2020-05-21 | $106.94 | $107.30 | $105.51 | $106.09 | $99.70 | 33,364 |
| 2020-05-20 | $106.74 | $107.52 | $106.61 | $106.75 | $100.32 | 17,611 |
| 2020-05-19 | $105.86 | $106.71 | $105.15 | $105.15 | $98.82 | 17,876 |
| 2020-05-18 | $106.00 | $106.74 | $105.41 | $105.53 | $99.18 | 32,347 |
| 2020-05-15 | $101.49 | $104.06 | $101.49 | $103.98 | $97.72 | 15,394 |
| 2020-05-14 | $101.31 | $102.45 | $99.91 | $102.45 | $96.28 | 54,541 |
| 2020-05-13 | $104.30 | $105.01 | $100.61 | $102.20 | $96.05 | 45,118 |
| 2020-05-12 | $106.17 | $107.08 | $104.46 | $104.46 | $98.17 | 37,354 |
| 2020-05-11 | $104.34 | $107.05 | $104.33 | $106.02 | $99.64 | 40,978 |
| 2020-05-08 | $104.10 | $105.53 | $103.64 | $104.76 | $98.45 | 39,061 |
| 2020-05-07 | $102.79 | $104.00 | $102.44 | $103.57 | $97.34 | 37,387 |
| 2020-05-06 | $101.42 | $102.31 | $100.80 | $101.57 | $95.46 | 37,125 |
| 2020-05-05 | $99.65 | $101.68 | $99.62 | $100.61 | $94.55 | 114,943 |
| 2020-05-04 | $96.00 | $98.40 | $96.00 | $98.34 | $92.42 | 24,103 |
| 2020-05-01 | $97.44 | $97.56 | $95.92 | $96.79 | $90.96 | 31,397 |
| 2020-04-30 | $98.78 | $99.83 | $98.35 | $98.88 | $92.93 | 29,616 |
| 2020-04-29 | $98.13 | $99.83 | $97.50 | $99.39 | $93.41 | 35,273 |
| 2020-04-28 | $99.70 | $99.70 | $96.55 | $96.71 | $90.89 | 31,385 |
| 2020-04-27 | $97.78 | $98.87 | $97.78 | $98.52 | $92.59 | 34,676 |
| 2020-04-24 | $95.70 | $96.51 | $94.96 | $96.41 | $90.61 | 19,303 |
| 2020-04-23 | $95.60 | $96.21 | $94.96 | $95.03 | $89.31 | 39,067 |
| 2020-04-22 | $94.96 | $95.68 | $94.76 | $95.32 | $89.58 | 22,966 |
| 2020-04-21 | $94.95 | $95.34 | $92.39 | $93.43 | $87.81 | 40,913 |
| 2020-04-20 | $95.93 | $97.69 | $95.66 | $96.32 | $90.52 | 43,163 |
| 2020-04-17 | $96.00 | $96.49 | $94.42 | $96.31 | $90.51 | 43,566 |
| 2020-04-16 | $93.40 | $94.43 | $92.94 | $94.42 | $88.74 | 40,218 |
| 2020-04-15 | $91.54 | $93.21 | $91.25 | $92.43 | $86.87 | 31,794 |
| 2020-04-14 | $91.25 | $93.08 | $91.20 | $92.98 | $87.38 | 52,359 |
| 2020-04-13 | $89.41 | $89.50 | $87.80 | $89.45 | $84.07 | 22,075 |
| 2020-04-09 | $89.41 | $90.28 | $88.74 | $89.40 | $84.02 | 23,353 |
| 2020-04-08 | $88.23 | $88.83 | $87.20 | $88.62 | $83.29 | 22,309 |
| 2020-04-07 | $90.01 | $90.01 | $87.17 | $87.18 | $81.93 | 37,931 |
| 2020-04-06 | $84.70 | $87.80 | $84.46 | $87.50 | $82.23 | 31,083 |
| 2020-04-03 | $83.36 | $83.68 | $81.00 | $82.12 | $77.18 | 32,401 |
| 2020-04-02 | $81.38 | $83.52 | $81.32 | $83.35 | $78.33 | 36,652 |
| 2020-04-01 | $83.00 | $84.08 | $81.25 | $81.85 | $76.92 | 32,354 |
| 2020-03-31 | $86.47 | $87.69 | $85.38 | $85.74 | $80.58 | 21,120 |
| 2020-03-30 | $83.76 | $86.67 | $83.76 | $86.62 | $81.41 | 46,752 |
| 2020-03-27 | $82.95 | $85.79 | $82.43 | $83.41 | $78.39 | 48,887 |
| 2020-03-26 | $81.03 | $85.40 | $81.03 | $85.38 | $80.24 | 165,398 |
| 2020-03-25 | $81.37 | $83.22 | $79.50 | $80.24 | $75.41 | 91,825 |
| 2020-03-24 | $79.58 | $81.49 | $78.36 | $80.42 | $75.58 | 78,701 |
| 2020-03-23 | $75.24 | $76.78 | $72.89 | $76.20 | $71.61 | 61,929 |
| 2020-03-20 | $79.19 | $80.03 | $74.77 | $75.09 | $70.52 | 77,340 |
| 2020-03-19 | $73.77 | $78.95 | $72.77 | $77.75 | $73.02 | 135,246 |
| 2020-03-18 | $73.40 | $76.58 | $70.36 | $74.21 | $69.69 | 104,061 |
| 2020-03-17 | $74.89 | $78.90 | $72.42 | $77.91 | $73.17 | 107,100 |
| 2020-03-16 | $74.05 | $79.28 | $73.19 | $74.11 | $69.60 | 88,865 |
| 2020-03-13 | $83.12 | $84.29 | $78.16 | $84.18 | $79.06 | 68,221 |
| 2020-03-12 | $80.64 | $83.08 | $77.87 | $79.36 | $74.53 | 157,192 |
| 2020-03-11 | $87.94 | $88.10 | $85.44 | $86.74 | $81.46 | 35,279 |
| 2020-03-10 | $89.30 | $89.75 | $86.00 | $89.75 | $84.29 | 74,630 |
| 2020-03-09 | $87.55 | $90.46 | $85.93 | $86.83 | $81.54 | 109,962 |
| 2020-03-06 | $93.85 | $94.56 | $92.03 | $94.24 | $88.50 | 53,088 |
| 2020-03-05 | $96.85 | $98.00 | $95.75 | $96.48 | $90.61 | 23,777 |
| 2020-03-04 | $97.05 | $99.00 | $96.77 | $98.94 | $92.92 | 108,949 |
| 2020-03-03 | $98.04 | $99.32 | $94.62 | $95.46 | $89.65 | 67,488 |
| 2020-03-02 | $95.40 | $98.28 | $94.67 | $98.20 | $92.22 | 65,122 |
| 2020-02-28 | $92.38 | $95.23 | $91.48 | $95.23 | $89.43 | 107,069 |
| 2020-02-27 | $96.41 | $98.68 | $95.37 | $95.73 | $89.90 | 98,637 |
| 2020-02-26 | $99.60 | $101.28 | $98.63 | $99.10 | $93.07 | 91,353 |
| 2020-02-25 | $102.30 | $102.61 | $98.99 | $99.32 | $93.27 | 95,087 |
| 2020-02-24 | $100.59 | $102.71 | $100.06 | $102.00 | $95.79 | 77,508 |
| 2020-02-21 | $105.77 | $105.77 | $103.95 | $104.37 | $98.02 | 38,553 |
| 2020-02-20 | $106.60 | $107.00 | $104.28 | $105.99 | $99.54 | 22,726 |
| 2020-02-19 | $106.57 | $107.40 | $106.57 | $106.92 | $100.41 | 17,911 |
| 2020-02-18 | $105.89 | $106.17 | $105.63 | $105.95 | $99.50 | 28,355 |
| 2020-02-14 | $106.36 | $106.89 | $105.71 | $106.07 | $99.61 | 25,986 |
| 2020-02-13 | $104.79 | $106.61 | $104.79 | $106.14 | $99.68 | 23,607 |
| 2020-02-12 | $105.20 | $105.34 | $104.65 | $105.26 | $98.85 | 27,505 |
| 2020-02-11 | $104.61 | $105.25 | $104.45 | $104.64 | $98.27 | 24,895 |
| 2020-02-10 | $103.20 | $104.10 | $103.00 | $104.10 | $97.76 | 26,098 |
| 2020-02-07 | $103.53 | $103.88 | $103.00 | $103.22 | $96.94 | 26,714 |
| 2020-02-06 | $102.88 | $104.02 | $102.88 | $103.94 | $97.61 | 27,409 |
| 2020-02-05 | $104.00 | $104.00 | $101.86 | $102.16 | $95.94 | 36,777 |
| 2020-02-04 | $102.44 | $103.25 | $102.24 | $103.04 | $96.77 | 45,659 |
| 2020-02-03 | $100.57 | $101.51 | $100.57 | $101.15 | $94.99 | 42,072 |
| 2020-01-31 | $102.08 | $102.08 | $100.18 | $100.42 | $94.31 | 31,598 |
| 2020-01-30 | $101.76 | $102.45 | $101.19 | $102.35 | $96.12 | 39,686 |
| 2020-01-29 | $103.18 | $103.23 | $102.10 | $102.10 | $95.88 | 56,782 |
| 2020-01-28 | $101.94 | $103.06 | $101.74 | $102.75 | $96.49 | 28,490 |
| 2020-01-27 | $100.91 | $101.83 | $100.32 | $101.44 | $95.26 | 57,431 |
| 2020-01-24 | $104.80 | $104.80 | $102.70 | $102.85 | $96.59 | 84,624 |
| 2020-01-23 | $103.77 | $104.55 | $103.51 | $104.40 | $98.04 | 28,433 |
| 2020-01-22 | $104.99 | $105.50 | $104.05 | $104.05 | $97.72 | 23,885 |
| 2020-01-21 | $103.76 | $104.80 | $103.76 | $104.50 | $98.14 | 21,849 |
| 2020-01-17 | $104.40 | $104.40 | $103.60 | $104.01 | $97.68 | 20,897 |
| 2020-01-16 | $103.80 | $104.20 | $103.60 | $104.07 | $97.73 | 31,129 |
| 2020-01-15 | $102.94 | $103.74 | $102.93 | $103.13 | $96.85 | 19,524 |
| 2020-01-14 | $102.73 | $103.14 | $102.25 | $102.69 | $96.44 | 31,930 |
| 2020-01-13 | $101.76 | $102.95 | $101.65 | $102.95 | $96.68 | 33,442 |
| 2020-01-10 | $102.49 | $102.68 | $101.45 | $101.48 | $95.30 | 56,625 |
| 2020-01-09 | $102.20 | $102.60 | $101.77 | $102.06 | $95.85 | 29,163 |
| 2020-01-08 | $101.49 | $102.22 | $101.31 | $101.75 | $95.56 | 26,363 |
| 2020-01-07 | $101.50 | $101.89 | $101.03 | $101.50 | $95.32 | 33,089 |
| 2020-01-06 | $99.94 | $101.41 | $99.78 | $101.34 | $95.17 | 32,218 |
| 2020-01-03 | $99.52 | $100.53 | $99.20 | $100.45 | $94.33 | 39,902 |
| 2020-01-02 | $100.17 | $100.65 | $99.90 | $100.54 | $94.42 | 41,391 |
| 2019-12-31 | $98.97 | $99.83 | $98.97 | $99.76 | $93.69 | 32,989 |
| 2019-12-30 | $100.41 | $100.41 | $98.97 | $99.19 | $93.15 | 27,401 |
| 2019-12-27 | $101.04 | $101.04 | $100.24 | $100.43 | $94.32 | 34,788 |
| 2019-12-26 | $100.59 | $101.07 | $100.40 | $100.69 | $94.56 | 23,596 |
| 2019-12-24 | $100.47 | $100.48 | $100.15 | $100.37 | $94.26 | 19,299 |
| 2019-12-23 | $100.09 | $100.60 | $99.86 | $100.35 | $94.24 | 78,542 |
| 2019-12-20 | $99.49 | $100.00 | $99.38 | $99.93 | $93.80 | 31,094 |
| 2019-12-19 | $98.88 | $99.24 | $98.59 | $98.91 | $92.84 | 42,109 |
| 2019-12-18 | $98.87 | $99.34 | $98.87 | $99.10 | $93.02 | 35,629 |
| 2019-12-17 | $99.45 | $99.47 | $98.40 | $98.85 | $92.79 | 41,223 |
| 2019-12-16 | $98.77 | $99.65 | $98.69 | $99.40 | $93.30 | 44,259 |
| 2019-12-13 | $98.41 | $98.57 | $97.90 | $98.21 | $92.18 | 27,657 |
| 2019-12-12 | $98.17 | $98.96 | $97.78 | $98.44 | $92.40 | 29,500 |
| 2019-12-11 | $99.02 | $99.02 | $98.09 | $98.20 | $92.18 | 17,718 |
| 2019-12-10 | $99.25 | $99.36 | $98.65 | $98.73 | $92.67 | 20,732 |
| 2019-12-09 | $99.27 | $99.70 | $98.97 | $99.17 | $93.09 | 19,179 |
| 2019-12-06 | $99.17 | $99.41 | $99.01 | $99.36 | $93.26 | 29,782 |
| 2019-12-05 | $98.55 | $98.73 | $98.14 | $98.65 | $92.60 | 20,941 |
| 2019-12-04 | $99.27 | $99.37 | $98.40 | $98.61 | $92.56 | 25,968 |
| 2019-12-03 | $97.21 | $98.79 | $96.67 | $98.73 | $92.67 | 59,421 |
| 2019-12-02 | $101.41 | $101.41 | $98.25 | $98.98 | $92.91 | 83,042 |
| 2019-11-29 | $102.00 | $102.23 | $101.30 | $101.35 | $95.13 | 25,962 |
| 2019-11-27 | $102.97 | $103.00 | $101.77 | $102.32 | $96.04 | 32,470 |
| 2019-11-26 | $101.84 | $102.42 | $101.79 | $102.37 | $96.09 | 40,897 |
| 2019-11-25 | $100.29 | $101.69 | $100.29 | $101.64 | $95.40 | 36,138 |
| 2019-11-22 | $100.21 | $100.38 | $99.23 | $99.87 | $93.74 | 22,911 |
| 2019-11-21 | $100.46 | $100.72 | $99.42 | $99.64 | $93.53 | 33,704 |
| 2019-11-20 | $99.79 | $100.81 | $99.37 | $100.34 | $94.18 | 52,307 |
| 2019-11-19 | $99.50 | $100.34 | $99.24 | $100.03 | $93.89 | 41,659 |
| 2019-11-18 | $98.66 | $99.33 | $98.16 | $98.90 | $92.83 | 45,140 |
| 2019-11-15 | $97.83 | $98.54 | $97.46 | $98.50 | $92.46 | 45,952 |
| 2019-11-14 | $96.84 | $97.46 | $96.54 | $97.29 | $91.32 | 27,945 |
| 2019-11-13 | $96.60 | $97.12 | $96.60 | $97.03 | $91.08 | 59,913 |
| 2019-11-12 | $96.69 | $97.50 | $96.52 | $97.29 | $91.32 | 44,160 |
| 2019-11-11 | $95.72 | $96.77 | $95.34 | $96.55 | $90.63 | 65,953 |
| 2019-11-08 | $95.15 | $96.28 | $94.62 | $96.28 | $90.37 | 66,784 |
| 2019-11-07 | $96.23 | $96.58 | $95.20 | $95.40 | $89.55 | 54,552 |
| 2019-11-06 | $96.11 | $96.32 | $95.45 | $95.85 | $89.97 | 26,661 |
| 2019-11-05 | $96.30 | $96.32 | $95.38 | $95.89 | $90.01 | 85,125 |
| 2019-11-04 | $96.58 | $96.76 | $95.68 | $95.80 | $89.92 | 37,997 |
| 2019-11-01 | $94.70 | $95.81 | $94.44 | $95.81 | $89.93 | 34,999 |
| 2019-10-31 | $95.15 | $95.40 | $93.85 | $94.24 | $88.46 | 26,024 |
| 2019-10-30 | $93.62 | $94.84 | $93.18 | $94.79 | $88.97 | 86,901 |
| 2019-10-29 | $93.33 | $94.00 | $92.99 | $93.37 | $87.64 | 36,490 |
| 2019-10-28 | $93.15 | $93.77 | $92.86 | $93.43 | $87.70 | 41,082 |
| 2019-10-25 | $91.71 | $92.61 | $91.36 | $92.57 | $86.89 | 40,078 |
| 2019-10-24 | $90.66 | $91.82 | $90.66 | $91.82 | $86.19 | 59,550 |
| 2019-10-23 | $89.25 | $90.47 | $89.10 | $89.64 | $84.14 | 39,364 |
| 2019-10-22 | $92.10 | $92.27 | $89.46 | $89.54 | $84.05 | 90,882 |
| 2019-10-21 | $91.74 | $92.07 | $91.19 | $91.75 | $86.12 | 91,390 |
| 2019-10-18 | $93.02 | $93.08 | $90.14 | $91.17 | $85.58 | 58,647 |
| 2019-10-17 | $93.92 | $94.23 | $93.17 | $93.26 | $87.54 | 21,661 |
| 2019-10-16 | $95.37 | $95.37 | $93.03 | $93.50 | $87.76 | 52,583 |
| 2019-10-15 | $95.21 | $95.90 | $95.21 | $95.84 | $89.96 | 60,345 |
| 2019-10-14 | $94.91 | $95.28 | $94.51 | $94.97 | $89.14 | 33,984 |
| 2019-10-11 | $94.81 | $96.02 | $94.81 | $95.05 | $89.22 | 41,567 |
| 2019-10-10 | $93.75 | $94.20 | $93.31 | $93.73 | $87.98 | 43,821 |
| 2019-10-09 | $93.30 | $94.14 | $93.15 | $93.87 | $88.11 | 29,736 |
| 2019-10-08 | $94.04 | $94.04 | $92.50 | $92.50 | $86.82 | 25,959 |
| 2019-10-07 | $94.35 | $95.23 | $94.33 | $94.82 | $89.00 | 130,133 |
| 2019-10-04 | $93.33 | $94.35 | $93.33 | $94.34 | $88.55 | 36,734 |
| 2019-10-03 | $91.17 | $92.82 | $90.00 | $92.57 | $86.89 | 54,288 |
| 2019-10-02 | $91.66 | $91.66 | $90.45 | $91.29 | $85.69 | 83,098 |
| 2019-10-01 | $93.46 | $93.80 | $92.33 | $92.38 | $86.71 | 39,608 |
| 2019-09-30 | $91.98 | $93.46 | $91.75 | $93.08 | $87.37 | 50,456 |
| 2019-09-27 | $94.03 | $94.05 | $90.92 | $91.80 | $86.17 | 103,640 |
| 2019-09-26 | $93.81 | $93.94 | $92.95 | $93.83 | $88.07 | 33,196 |
| 2019-09-25 | $92.69 | $93.88 | $91.18 | $93.70 | $87.95 | 107,721 |
| 2019-09-24 | $95.30 | $95.30 | $92.50 | $92.79 | $87.10 | 59,041 |
| 2019-09-23 | $94.40 | $94.95 | $94.23 | $94.78 | $88.96 | 34,067 |
| 2019-09-20 | $95.37 | $95.80 | $93.86 | $94.70 | $88.89 | 41,415 |
| 2019-09-19 | $95.01 | $95.87 | $94.72 | $95.16 | $89.32 | 55,445 |
| 2019-09-18 | $95.15 | $95.15 | $93.55 | $94.81 | $88.99 | 31,164 |
| 2019-09-17 | $94.08 | $95.28 | $94.08 | $95.28 | $89.43 | 44,678 |
| 2019-09-16 | $92.63 | $94.24 | $92.03 | $94.00 | $88.23 | 210,670 |
| 2019-09-13 | $94.37 | $94.37 | $93.17 | $93.19 | $87.47 | 70,965 |
| 2019-09-12 | $94.16 | $95.26 | $94.04 | $94.23 | $88.45 | 93,237 |
| 2019-09-11 | $93.46 | $94.03 | $92.85 | $93.69 | $87.94 | 74,352 |
| 2019-09-10 | $93.16 | $93.54 | $92.05 | $93.33 | $87.60 | 88,945 |
| 2019-09-09 | $96.92 | $96.99 | $93.16 | $93.95 | $88.19 | 250,157 |
| 2019-09-06 | $98.13 | $98.20 | $96.48 | $96.65 | $90.72 | 49,092 |
| 2019-09-05 | $98.00 | $98.15 | $96.56 | $97.89 | $91.88 | 81,292 |
| 2019-09-04 | $96.88 | $97.23 | $96.38 | $96.83 | $90.89 | 43,471 |
| 2019-09-03 | $96.60 | $97.35 | $95.62 | $96.02 | $90.13 | 48,845 |
| 2019-08-30 | $98.91 | $98.91 | $96.31 | $97.56 | $91.57 | 77,579 |
| 2019-08-29 | $98.07 | $98.68 | $97.33 | $98.32 | $92.29 | 81,871 |
| 2019-08-28 | $97.09 | $97.09 | $95.68 | $96.75 | $90.81 | 47,071 |
| 2019-08-27 | $98.57 | $99.08 | $96.60 | $97.37 | $91.40 | 34,912 |
| 2019-08-26 | $97.75 | $97.75 | $96.49 | $97.60 | $91.61 | 55,924 |
| 2019-08-23 | $98.92 | $100.11 | $96.33 | $96.60 | $90.67 | 100,021 |
| 2019-08-22 | $99.45 | $100.02 | $97.94 | $99.16 | $93.08 | 76,436 |
| 2019-08-21 | $98.41 | $99.69 | $98.00 | $99.06 | $92.98 | 56,182 |
| 2019-08-20 | $97.15 | $97.96 | $96.75 | $97.41 | $91.43 | 34,721 |
| 2019-08-19 | $98.53 | $98.55 | $97.11 | $97.26 | $91.29 | 57,550 |
| 2019-08-16 | $96.70 | $97.62 | $96.50 | $97.17 | $91.21 | 59,792 |
| 2019-08-15 | $96.16 | $96.32 | $94.90 | $95.62 | $89.75 | 72,194 |
| 2019-08-14 | $97.50 | $97.92 | $95.35 | $95.91 | $90.03 | 188,390 |
| 2019-08-13 | $98.21 | $99.99 | $98.21 | $99.62 | $93.51 | 77,929 |
| 2019-08-12 | $99.81 | $99.88 | $98.12 | $98.61 | $92.56 | 90,808 |
| 2019-08-09 | $100.55 | $101.00 | $99.61 | $100.25 | $94.10 | 73,117 |
| 2019-08-08 | $98.53 | $101.08 | $98.52 | $101.08 | $94.88 | 147,633 |
| 2019-08-07 | $95.32 | $97.87 | $95.31 | $97.58 | $91.59 | 96,225 |
| 2019-08-06 | $96.27 | $97.35 | $95.40 | $96.39 | $90.48 | 140,073 |
| 2019-08-05 | $97.65 | $97.65 | $94.48 | $95.31 | $89.46 | 264,693 |
| 2019-08-02 | $100.91 | $101.02 | $98.32 | $99.46 | $93.36 | 143,825 |
| 2019-08-01 | $102.19 | $104.15 | $101.81 | $102.12 | $95.85 | 172,237 |
| 2019-07-31 | $103.00 | $103.58 | $100.68 | $101.81 | $95.56 | 137,923 |
| 2019-07-30 | $101.80 | $103.03 | $101.72 | $102.63 | $96.33 | 61,106 |
| 2019-07-29 | $104.18 | $104.23 | $100.73 | $102.36 | $96.08 | 116,699 |
| 2019-07-26 | $102.56 | $104.38 | $102.56 | $104.07 | $97.68 | 80,603 |
| 2019-07-25 | $101.93 | $102.39 | $101.33 | $102.04 | $95.78 | 46,833 |
| 2019-07-24 | $99.70 | $102.11 | $99.70 | $102.01 | $95.75 | 42,806 |
| 2019-07-23 | $100.72 | $100.72 | $98.98 | $99.95 | $93.82 | 76,597 |
| 2019-07-22 | $99.75 | $100.73 | $99.75 | $100.15 | $94.01 | 84,205 |
| 2019-07-19 | $100.85 | $101.30 | $99.59 | $99.59 | $93.48 | 32,369 |
| 2019-07-18 | $99.99 | $100.41 | $99.39 | $100.27 | $94.12 | 54,171 |
| 2019-07-17 | $100.14 | $100.79 | $100.10 | $100.27 | $94.12 | 75,261 |
| 2019-07-16 | $101.27 | $101.41 | $99.88 | $100.00 | $93.86 | 62,379 |
| 2019-07-15 | $100.99 | $101.26 | $100.25 | $101.23 | $95.02 | 67,764 |
| 2019-07-12 | $100.61 | $100.71 | $99.70 | $100.67 | $94.49 | 39,256 |
| 2019-07-11 | $100.78 | $100.78 | $99.78 | $100.35 | $94.19 | 38,945 |
| 2019-07-10 | $100.05 | $100.82 | $99.94 | $100.23 | $94.08 | 59,312 |
| 2019-07-09 | $98.40 | $99.44 | $98.34 | $99.43 | $93.33 | 70,561 |
| 2019-07-08 | $98.56 | $98.81 | $98.19 | $98.73 | $92.67 | 54,695 |
| 2019-07-05 | $98.14 | $99.01 | $97.15 | $98.99 | $92.92 | 52,149 |
| 2019-07-03 | $98.24 | $98.89 | $98.00 | $98.62 | $92.57 | 56,062 |
| 2019-07-02 | $96.90 | $97.92 | $96.83 | $97.87 | $91.87 | 53,327 |
| 2019-07-01 | $97.64 | $97.75 | $96.35 | $96.96 | $91.01 | 71,623 |
| 2019-06-28 | $95.53 | $95.95 | $94.94 | $95.83 | $89.95 | 58,557 |
| 2019-06-27 | $94.03 | $95.32 | $94.00 | $95.16 | $89.32 | 64,704 |
| 2019-06-26 | $94.42 | $95.15 | $93.54 | $93.60 | $87.86 | 42,308 |
| 2019-06-25 | $95.75 | $95.96 | $93.46 | $93.66 | $87.91 | 81,908 |
| 2019-06-24 | $96.93 | $97.25 | $95.54 | $95.75 | $89.88 | 84,033 |
| 2019-06-21 | $97.95 | $97.95 | $96.64 | $96.69 | $90.76 | 114,769 |
| 2019-06-20 | $98.55 | $99.02 | $97.49 | $98.18 | $92.16 | 92,268 |
| 2019-06-19 | $95.90 | $97.05 | $95.47 | $96.96 | $91.01 | 52,641 |
| 2019-06-18 | $96.00 | $96.45 | $95.43 | $95.50 | $89.64 | 57,218 |
| 2019-06-17 | $95.00 | $95.64 | $94.70 | $94.96 | $89.13 | 35,036 |
| 2019-06-14 | $95.58 | $95.58 | $94.41 | $94.74 | $88.93 | 54,485 |
| 2019-06-13 | $96.07 | $96.07 | $95.41 | $95.75 | $89.88 | 30,145 |
| 2019-06-12 | $94.77 | $95.61 | $94.50 | $95.46 | $89.60 | 63,219 |
| 2019-06-11 | $96.77 | $96.91 | $94.22 | $95.06 | $89.23 | 70,706 |
| 2019-06-10 | $95.98 | $97.39 | $95.74 | $95.90 | $90.02 | 150,366 |
| 2019-06-07 | $93.96 | $95.46 | $93.96 | $94.93 | $89.11 | 85,131 |
| 2019-06-06 | $93.06 | $93.61 | $92.19 | $93.36 | $87.63 | 66,802 |
| 2019-06-05 | $92.99 | $93.20 | $91.60 | $93.00 | $87.29 | 102,645 |
| 2019-06-04 | $90.07 | $91.83 | $89.44 | $91.82 | $86.19 | 63,384 |
| 2019-06-03 | $91.55 | $91.88 | $88.24 | $88.82 | $83.37 | 198,433 |
| 2019-05-31 | $91.48 | $92.25 | $90.92 | $91.55 | $85.93 | 100,187 |
| 2019-05-30 | $92.96 | $93.43 | $92.19 | $92.89 | $87.19 | 34,969 |
| 2019-05-29 | $93.05 | $93.33 | $92.10 | $92.49 | $86.82 | 81,510 |
| 2019-05-28 | $93.91 | $95.06 | $93.53 | $93.73 | $87.98 | 43,558 |
| 2019-05-24 | $93.36 | $93.90 | $92.85 | $93.49 | $87.75 | 54,563 |
| 2019-05-23 | $93.66 | $93.76 | $92.08 | $92.70 | $87.01 | 69,346 |
| 2019-05-22 | $94.27 | $95.62 | $94.27 | $94.80 | $88.98 | 74,201 |
| 2019-05-21 | $94.37 | $95.33 | $94.37 | $94.71 | $88.90 | 70,102 |
| 2019-05-20 | $94.33 | $94.46 | $92.98 | $93.69 | $87.94 | 51,957 |
| 2019-05-17 | $95.80 | $96.48 | $95.18 | $95.26 | $89.42 | 47,842 |
| 2019-05-16 | $94.70 | $96.88 | $94.59 | $96.37 | $90.46 | 78,036 |
| 2019-05-15 | $92.48 | $94.77 | $92.48 | $94.40 | $88.61 | 86,435 |
| 2019-05-14 | $91.84 | $93.64 | $91.84 | $93.05 | $87.34 | 64,430 |
| 2019-05-13 | $92.86 | $93.00 | $91.00 | $91.26 | $85.66 | 87,530 |
| 2019-05-10 | $94.33 | $95.15 | $92.65 | $94.91 | $89.09 | 66,853 |
| 2019-05-09 | $94.28 | $94.91 | $92.42 | $94.86 | $89.04 | 57,560 |
| 2019-05-08 | $94.30 | $95.61 | $94.24 | $95.22 | $89.38 | 53,543 |
| 2019-05-07 | $95.53 | $96.09 | $93.81 | $94.60 | $88.80 | 84,003 |
| 2019-05-06 | $94.70 | $97.00 | $94.13 | $96.90 | $90.95 | 63,694 |
| 2019-05-03 | $96.25 | $96.72 | $95.67 | $96.71 | $90.78 | 34,910 |
| 2019-05-02 | $95.70 | $96.44 | $94.66 | $95.76 | $89.88 | 55,953 |
| 2019-05-01 | $96.60 | $96.60 | $95.39 | $95.39 | $89.54 | 40,952 |
| 2019-04-30 | $95.94 | $96.31 | $95.04 | $96.16 | $90.26 | 48,000 |
| 2019-04-29 | $95.76 | $96.43 | $95.74 | $95.93 | $90.04 | 97,670 |
| 2019-04-26 | $94.26 | $95.54 | $93.69 | $95.43 | $89.57 | 39,487 |
| 2019-04-25 | $94.18 | $94.69 | $93.31 | $94.37 | $88.58 | 36,632 |
| 2019-04-24 | $94.12 | $94.63 | $93.86 | $94.06 | $88.29 | 33,197 |
| 2019-04-23 | $93.00 | $93.95 | $92.55 | $93.74 | $87.99 | 67,689 |
| 2019-04-22 | $90.62 | $92.28 | $90.50 | $92.23 | $86.57 | 64,807 |
| 2019-04-18 | $91.05 | $91.05 | $89.80 | $90.79 | $85.22 | 52,915 |
| 2019-04-17 | $93.31 | $93.31 | $91.00 | $91.34 | $85.74 | 66,551 |
| 2019-04-16 | $93.87 | $93.97 | $92.27 | $92.76 | $87.07 | 51,695 |
| 2019-04-15 | $93.58 | $94.32 | $93.15 | $93.36 | $87.63 | 63,918 |
| 2019-04-12 | $94.03 | $94.19 | $93.10 | $93.48 | $87.74 | 83,036 |
| 2019-04-11 | $93.58 | $93.64 | $92.93 | $93.42 | $87.69 | 47,912 |
| 2019-04-10 | $92.35 | $93.36 | $92.16 | $93.30 | $87.58 | 37,770 |
| 2019-04-09 | $91.82 | $92.41 | $91.71 | $92.15 | $86.50 | 41,367 |
| 2019-04-08 | $91.40 | $91.70 | $90.09 | $91.69 | $86.06 | 53,490 |
| 2019-04-05 | $91.48 | $92.09 | $91.07 | $91.55 | $85.93 | 29,564 |
| 2019-04-04 | $93.26 | $93.66 | $89.88 | $91.05 | $85.46 | 89,738 |
| 2019-04-03 | $93.49 | $93.72 | $93.01 | $93.20 | $87.48 | 62,741 |
| 2019-04-02 | $92.39 | $92.87 | $91.44 | $92.83 | $87.13 | 48,237 |
| 2019-04-01 | $92.51 | $92.72 | $91.00 | $92.23 | $86.57 | 74,748 |
| 2019-03-29 | $90.87 | $91.43 | $90.38 | $91.42 | $85.81 | 33,672 |
| 2019-03-28 | $89.64 | $90.31 | $89.14 | $90.15 | $84.62 | 39,259 |
| 2019-03-27 | $90.68 | $90.68 | $87.93 | $89.06 | $83.60 | 57,775 |
| 2019-03-26 | $91.10 | $91.71 | $90.20 | $90.63 | $85.07 | 74,260 |
| 2019-03-25 | $89.83 | $90.63 | $89.11 | $90.36 | $84.82 | 91,331 |
| 2019-03-22 | $93.02 | $93.20 | $90.18 | $90.23 | $84.69 | 80,691 |
| 2019-03-21 | $91.06 | $93.56 | $91.06 | $93.41 | $87.68 | 59,496 |
| 2019-03-20 | $91.35 | $92.08 | $90.55 | $91.29 | $85.69 | 47,685 |
| 2019-03-19 | $91.17 | $91.64 | $90.63 | $91.30 | $85.70 | 34,813 |
| 2019-03-18 | $90.48 | $91.10 | $90.01 | $90.68 | $85.12 | 98,565 |
| 2019-03-15 | $90.01 | $90.91 | $89.80 | $90.24 | $84.70 | 40,816 |
| 2019-03-14 | $89.42 | $90.55 | $89.03 | $89.99 | $84.47 | 98,744 |
| 2019-03-13 | $89.22 | $90.06 | $88.99 | $89.42 | $83.93 | 55,359 |
| 2019-03-12 | $88.75 | $89.29 | $88.00 | $88.88 | $83.43 | 76,446 |
| 2019-03-11 | $86.86 | $88.62 | $86.86 | $88.49 | $83.06 | 88,303 |
| 2019-03-08 | $85.17 | $86.53 | $84.71 | $86.51 | $81.20 | 35,559 |
| 2019-03-07 | $85.88 | $86.92 | $85.80 | $86.16 | $80.87 | 32,345 |
| 2019-03-06 | $86.67 | $86.87 | $85.75 | $85.97 | $80.70 | 53,573 |
| 2019-03-05 | $86.71 | $87.00 | $85.74 | $86.86 | $81.53 | 40,665 |
| 2019-03-04 | $89.16 | $89.25 | $85.34 | $86.78 | $81.46 | 179,118 |
| 2019-03-01 | $88.88 | $88.95 | $88.00 | $88.81 | $83.36 | 74,383 |
| 2019-02-28 | $87.71 | $88.56 | $87.41 | $88.09 | $82.69 | 38,465 |
| 2019-02-27 | $87.44 | $88.05 | $87.05 | $88.03 | $82.63 | 201,966 |
| 2019-02-26 | $87.91 | $88.27 | $87.59 | $87.90 | $82.51 | 28,495 |
| 2019-02-25 | $88.49 | $88.55 | $87.70 | $88.00 | $82.60 | 96,211 |
| 2019-02-22 | $87.00 | $88.09 | $86.99 | $87.99 | $82.59 | 35,058 |
| 2019-02-21 | $86.51 | $86.73 | $85.84 | $86.26 | $80.97 | 34,676 |
| 2019-02-20 | $87.51 | $88.14 | $86.26 | $86.67 | $81.35 | 83,620 |
| 2019-02-19 | $87.18 | $87.51 | $87.02 | $87.40 | $82.04 | 36,032 |
| 2019-02-15 | $87.38 | $87.51 | $86.71 | $87.49 | $82.12 | 40,566 |
| 2019-02-14 | $85.77 | $87.27 | $85.56 | $86.84 | $81.51 | 39,795 |
| 2019-02-13 | $86.72 | $87.06 | $85.70 | $86.16 | $80.87 | 80,591 |
| 2019-02-12 | $85.70 | $86.34 | $85.16 | $86.17 | $80.88 | 61,249 |
| 2019-02-11 | $86.11 | $86.42 | $84.69 | $84.97 | $79.76 | 61,637 |
| 2019-02-08 | $83.15 | $85.37 | $83.15 | $85.37 | $80.13 | 58,486 |
| 2019-02-07 | $83.32 | $84.09 | $82.76 | $83.64 | $78.51 | 43,050 |
| 2019-02-06 | $84.82 | $84.82 | $82.91 | $83.90 | $78.75 | 75,193 |
| 2019-02-05 | $85.48 | $86.06 | $85.28 | $85.89 | $80.62 | 74,019 |
| 2019-02-04 | $84.45 | $85.72 | $84.45 | $85.43 | $80.19 | 159,323 |
| 2019-02-01 | $83.99 | $84.55 | $83.45 | $84.23 | $79.06 | 51,240 |
| 2019-01-31 | $82.06 | $84.35 | $82.05 | $84.10 | $78.94 | 116,887 |
| 2019-01-30 | $80.84 | $81.94 | $80.48 | $81.91 | $76.88 | 43,013 |
| 2019-01-29 | $81.27 | $81.27 | $79.93 | $80.13 | $75.21 | 47,928 |
| 2019-01-28 | $80.94 | $81.22 | $80.20 | $81.20 | $76.22 | 75,802 |
| 2019-01-25 | $81.31 | $81.97 | $81.12 | $81.78 | $76.76 | 255,987 |
| 2019-01-24 | $79.83 | $80.59 | $79.73 | $80.54 | $75.60 | 42,817 |
| 2019-01-23 | $80.59 | $81.39 | $79.28 | $80.02 | $75.11 | 39,288 |
| 2019-01-22 | $81.11 | $81.52 | $79.66 | $80.32 | $75.39 | 76,870 |
| 2019-01-18 | $80.89 | $81.98 | $80.50 | $81.65 | $76.64 | 84,193 |
| 2019-01-17 | $79.00 | $80.56 | $79.00 | $80.19 | $75.27 | 31,795 |
| 2019-01-16 | $79.40 | $79.66 | $78.76 | $79.32 | $74.45 | 93,793 |
| 2019-01-15 | $77.85 | $79.22 | $77.85 | $79.17 | $74.31 | 37,117 |
| 2019-01-14 | $77.69 | $77.94 | $77.34 | $77.61 | $72.85 | 25,558 |
| 2019-01-11 | $77.96 | $78.74 | $77.74 | $78.38 | $73.57 | 29,092 |
| 2019-01-10 | $77.61 | $78.56 | $77.36 | $78.55 | $73.73 | 31,209 |
| 2019-01-09 | $78.02 | $78.34 | $77.50 | $78.21 | $73.41 | 69,600 |
| 2019-01-08 | $77.03 | $77.70 | $76.18 | $77.68 | $72.91 | 81,409 |
| 2019-01-07 | $74.50 | $76.76 | $74.49 | $76.26 | $71.58 | 111,599 |
| 2019-01-04 | $72.59 | $74.81 | $72.50 | $74.29 | $69.73 | 34,882 |
| 2019-01-03 | $72.51 | $72.67 | $71.22 | $71.25 | $66.88 | 41,190 |
| 2019-01-02 | $72.12 | $73.98 | $72.12 | $73.50 | $68.99 | 139,773 |
| 2018-12-31 | $73.81 | $74.27 | $73.24 | $73.90 | $69.37 | 48,050 |
| 2018-12-28 | $73.81 | $74.31 | $72.38 | $73.15 | $68.66 | 64,822 |
| 2018-12-27 | $71.12 | $73.31 | $70.56 | $73.31 | $68.81 | 40,388 |
| 2018-12-26 | $68.54 | $72.22 | $68.54 | $72.22 | $67.79 | 257,545 |
| 2018-12-24 | $68.67 | $69.81 | $68.08 | $68.31 | $64.12 | 118,428 |
| 2018-12-21 | $72.07 | $72.53 | $68.96 | $69.50 | $65.24 | 116,558 |
| 2018-12-20 | $73.35 | $73.74 | $70.47 | $72.04 | $67.62 | 220,631 |
| 2018-12-19 | $74.49 | $75.94 | $72.96 | $73.67 | $69.15 | 50,170 |
| 2018-12-18 | $74.79 | $75.17 | $74.08 | $74.54 | $69.97 | 27,526 |
| 2018-12-17 | $76.14 | $76.41 | $73.71 | $73.99 | $69.45 | 159,334 |
| 2018-12-14 | $77.47 | $78.08 | $76.45 | $76.60 | $71.90 | 41,724 |
| 2018-12-13 | $79.61 | $80.18 | $78.20 | $78.55 | $73.73 | 47,776 |
| 2018-12-12 | $79.28 | $80.41 | $79.18 | $79.18 | $74.32 | 172,538 |
| 2018-12-11 | $79.17 | $79.28 | $77.32 | $77.93 | $73.15 | 56,516 |
| 2018-12-10 | $76.22 | $77.81 | $76.01 | $77.56 | $72.80 | 37,656 |
| 2018-12-07 | $78.75 | $79.31 | $75.82 | $76.32 | $71.64 | 36,443 |
| 2018-12-06 | $75.71 | $79.08 | $75.71 | $79.08 | $74.23 | 44,421 |
| 2018-12-04 | $80.28 | $80.55 | $77.36 | $77.51 | $72.75 | 80,468 |
| 2018-12-03 | $81.40 | $81.49 | $79.76 | $80.64 | $75.69 | 101,666 |
| 2018-11-30 | $78.46 | $79.59 | $78.39 | $79.52 | $74.64 | 37,208 |
| 2018-11-29 | $77.86 | $79.14 | $77.25 | $78.45 | $73.64 | 78,457 |
| 2018-11-28 | $74.80 | $78.00 | $74.80 | $77.91 | $73.13 | 108,106 |
| 2018-11-27 | $74.16 | $74.46 | $73.70 | $74.02 | $69.48 | 18,269 |
| 2018-11-26 | $73.60 | $74.67 | $73.43 | $74.61 | $70.03 | 41,552 |
| 2018-11-23 | $71.40 | $72.80 | $71.40 | $72.55 | $68.10 | 23,354 |
| 2018-11-21 | $71.47 | $72.67 | $71.38 | $72.24 | $67.81 | 42,510 |
| 2018-11-20 | $69.76 | $71.84 | $69.27 | $70.87 | $66.52 | 121,062 |
| 2018-11-19 | $76.58 | $76.58 | $71.62 | $71.70 | $67.30 | 83,123 |
| 2018-11-16 | $76.16 | $77.12 | $75.93 | $76.85 | $72.13 | 49,071 |
| 2018-11-15 | $74.97 | $77.01 | $74.61 | $76.92 | $72.20 | 23,887 |
| 2018-11-14 | $76.40 | $76.48 | $74.88 | $75.06 | $70.45 | 57,117 |
| 2018-11-13 | $76.04 | $76.68 | $75.29 | $75.57 | $70.93 | 60,138 |
| 2018-11-12 | $77.76 | $77.76 | $75.01 | $75.45 | $70.82 | 45,693 |
| 2018-11-09 | $78.40 | $78.40 | $76.39 | $77.41 | $72.66 | 43,597 |
| 2018-11-08 | $79.74 | $80.24 | $78.66 | $79.27 | $74.41 | 65,178 |
| 2018-11-07 | $76.50 | $79.85 | $76.50 | $79.78 | $74.89 | 69,145 |
| 2018-11-06 | $75.42 | $76.18 | $74.91 | $75.18 | $70.57 | 27,040 |
| 2018-11-05 | $76.33 | $76.33 | $74.57 | $75.46 | $70.83 | 49,686 |
| 2018-11-02 | $77.14 | $77.63 | $75.79 | $76.23 | $71.55 | 134,839 |
| 2018-11-01 | $76.43 | $77.07 | $75.53 | $77.00 | $72.28 | 46,912 |
| 2018-10-31 | $75.11 | $77.08 | $75.11 | $76.07 | $71.40 | 38,238 |
| 2018-10-30 | $72.78 | $74.09 | $72.28 | $73.76 | $69.23 | 38,987 |
| 2018-10-29 | $75.25 | $76.03 | $71.93 | $73.22 | $68.73 | 59,470 |
| 2018-10-26 | $73.49 | $75.28 | $72.41 | $73.67 | $69.15 | 86,210 |
| 2018-10-25 | $74.14 | $76.13 | $74.13 | $75.52 | $70.89 | 56,932 |
| 2018-10-24 | $77.12 | $77.58 | $73.36 | $73.45 | $68.94 | 33,857 |
| 2018-10-23 | $76.09 | $77.71 | $75.33 | $77.10 | $72.37 | 54,123 |
| 2018-10-22 | $76.79 | $77.95 | $76.43 | $77.70 | $72.93 | 72,047 |
| 2018-10-19 | $78.86 | $79.53 | $76.42 | $76.42 | $71.73 | 67,021 |
| 2018-10-18 | $79.86 | $79.99 | $78.05 | $78.62 | $73.80 | 45,151 |
| 2018-10-17 | $80.39 | $80.49 | $79.38 | $80.27 | $75.35 | 31,736 |
| 2018-10-16 | $78.04 | $80.61 | $78.04 | $80.37 | $75.44 | 63,709 |
| 2018-10-15 | $77.54 | $77.79 | $76.50 | $77.01 | $72.29 | 12,400 |
| 2018-10-12 | $77.19 | $78.10 | $76.22 | $77.70 | $72.93 | 55,098 |
| 2018-10-11 | $75.26 | $77.18 | $74.86 | $74.88 | $70.29 | 121,205 |
| 2018-10-10 | $79.47 | $79.47 | $75.83 | $75.91 | $71.25 | 137,704 |
| 2018-10-09 | $79.79 | $81.01 | $79.52 | $79.94 | $75.04 | 47,396 |
| 2018-10-08 | $81.89 | $81.89 | $78.87 | $80.08 | $75.17 | 70,616 |
| 2018-10-05 | $82.83 | $83.63 | $81.05 | $82.32 | $77.27 | 57,245 |
| 2018-10-04 | $84.87 | $84.87 | $82.42 | $82.90 | $77.81 | 59,492 |
| 2018-10-03 | $84.88 | $85.42 | $84.41 | $85.17 | $79.94 | 26,841 |
| 2018-10-02 | $85.99 | $85.99 | $84.17 | $84.60 | $79.41 | 83,134 |
| 2018-10-01 | $87.65 | $87.78 | $85.80 | $86.02 | $80.74 | 65,068 |
| 2018-09-28 | $86.68 | $87.56 | $86.68 | $87.08 | $81.74 | 37,758 |
| 2018-09-27 | $86.73 | $87.34 | $86.71 | $86.81 | $81.48 | 28,306 |
| 2018-09-26 | $87.07 | $87.26 | $86.22 | $86.27 | $80.98 | 28,624 |
| 2018-09-25 | $85.96 | $87.00 | $85.96 | $86.92 | $81.59 | 26,001 |
| 2018-09-24 | $84.85 | $85.76 | $84.07 | $85.72 | $80.46 | 27,361 |
| 2018-09-21 | $86.29 | $86.36 | $85.06 | $85.15 | $79.93 | 55,066 |
| 2018-09-20 | $85.61 | $86.10 | $85.00 | $85.94 | $80.67 | 35,651 |
| 2018-09-19 | $86.96 | $86.96 | $84.73 | $85.27 | $80.04 | 42,788 |
| 2018-09-18 | $86.21 | $87.46 | $86.21 | $86.96 | $81.62 | 33,163 |
| 2018-09-17 | $88.66 | $88.66 | $86.06 | $86.21 | $80.92 | 39,041 |
| 2018-09-14 | $88.50 | $89.20 | $88.11 | $88.71 | $83.27 | 36,983 |
| 2018-09-13 | $88.50 | $89.01 | $88.21 | $88.41 | $82.99 | 33,958 |
| 2018-09-12 | $87.55 | $87.99 | $86.29 | $87.84 | $82.45 | 28,759 |
| 2018-09-11 | $86.47 | $87.83 | $86.47 | $87.58 | $82.20 | 39,983 |
| 2018-09-10 | $85.89 | $86.80 | $85.44 | $86.74 | $81.42 | 53,439 |
| 2018-09-07 | $84.93 | $86.46 | $84.40 | $85.68 | $80.42 | 19,080 |
| 2018-09-06 | $84.89 | $85.37 | $84.65 | $85.22 | $79.99 | 17,492 |
| 2018-09-05 | $86.84 | $86.84 | $83.89 | $84.60 | $79.41 | 36,304 |
| 2018-09-04 | $86.23 | $87.09 | $86.04 | $87.03 | $81.69 | 29,302 |
| 2018-08-31 | $86.09 | $86.65 | $86.00 | $86.65 | $81.33 | 32,065 |
| 2018-08-30 | $86.21 | $86.64 | $85.90 | $86.28 | $80.99 | 34,742 |
| 2018-08-29 | $85.76 | $86.71 | $85.76 | $86.56 | $81.25 | 36,624 |
| 2018-08-28 | $85.85 | $85.85 | $85.25 | $85.70 | $80.44 | 34,492 |
| 2018-08-27 | $85.75 | $85.75 | $85.01 | $85.37 | $80.13 | 63,542 |
| 2018-08-24 | $83.84 | $85.27 | $83.84 | $85.15 | $79.93 | 28,363 |
| 2018-08-23 | $83.32 | $84.11 | $83.32 | $83.62 | $78.49 | 12,920 |
| 2018-08-22 | $82.50 | $83.41 | $82.27 | $83.32 | $78.21 | 36,581 |
| 2018-08-21 | $81.78 | $82.88 | $81.78 | $82.35 | $77.30 | 27,350 |
| 2018-08-20 | $81.71 | $81.92 | $81.27 | $81.72 | $76.71 | 21,596 |
| 2018-08-17 | $81.39 | $81.63 | $80.75 | $81.54 | $76.54 | 28,083 |
| 2018-08-16 | $81.71 | $82.10 | $81.57 | $81.61 | $76.60 | 23,848 |
| 2018-08-15 | $81.78 | $82.33 | $80.79 | $81.23 | $76.25 | 22,144 |
| 2018-08-14 | $81.75 | $82.40 | $81.55 | $82.32 | $77.27 | 20,606 |
| 2018-08-13 | $81.98 | $82.40 | $81.41 | $81.57 | $76.57 | 33,128 |
| 2018-08-10 | $81.25 | $82.36 | $81.17 | $81.81 | $76.79 | 28,275 |
| 2018-08-09 | $81.32 | $82.35 | $81.32 | $81.68 | $76.67 | 22,578 |
| 2018-08-08 | $80.98 | $81.30 | $80.78 | $81.14 | $76.16 | 18,087 |
| 2018-08-07 | $81.37 | $81.79 | $80.88 | $80.88 | $75.92 | 31,114 |
| 2018-08-06 | $79.91 | $80.81 | $79.75 | $80.80 | $75.84 | 27,752 |
| 2018-08-03 | $80.45 | $81.00 | $79.45 | $79.75 | $74.86 | 11,757 |
| 2018-08-02 | $78.22 | $80.17 | $77.88 | $80.12 | $75.20 | 26,340 |
| 2018-08-01 | $77.56 | $78.75 | $77.56 | $78.63 | $73.81 | 20,987 |
| 2018-07-31 | $76.91 | $77.85 | $75.96 | $77.14 | $72.41 | 17,564 |
| 2018-07-30 | $79.27 | $79.27 | $76.31 | $77.03 | $72.30 | 52,785 |
| 2018-07-27 | $82.00 | $82.00 | $78.80 | $79.48 | $74.60 | 25,447 |
| 2018-07-26 | $81.69 | $82.25 | $81.12 | $81.84 | $76.82 | 93,996 |
| 2018-07-25 | $80.24 | $81.59 | $80.24 | $81.55 | $76.55 | 13,628 |
| 2018-07-24 | $82.22 | $82.22 | $79.92 | $80.28 | $75.35 | 27,189 |
| 2018-07-23 | $81.10 | $81.47 | $80.37 | $81.36 | $76.37 | 13,797 |
| 2018-07-20 | $81.21 | $81.63 | $80.97 | $81.00 | $76.03 | 26,732 |
| 2018-07-19 | $81.50 | $81.74 | $81.00 | $81.33 | $76.34 | 15,504 |
| 2018-07-18 | $81.66 | $81.69 | $81.00 | $81.62 | $76.61 | 31,705 |
| 2018-07-17 | $80.10 | $81.59 | $80.10 | $81.54 | $76.54 | 9,779 |
| 2018-07-16 | $81.28 | $81.28 | $80.45 | $80.59 | $75.65 | 13,782 |
| 2018-07-13 | $81.13 | $81.13 | $80.64 | $81.01 | $76.04 | 9,643 |
| 2018-07-12 | $79.63 | $81.12 | $79.63 | $81.02 | $76.05 | 29,606 |
| 2018-07-11 | $78.39 | $79.32 | $78.02 | $79.11 | $74.26 | 27,775 |
| 2018-07-10 | $79.42 | $79.54 | $78.95 | $79.08 | $74.23 | 18,826 |
| 2018-07-09 | $79.18 | $79.72 | $78.59 | $79.28 | $74.42 | 20,024 |
| 2018-07-06 | $77.73 | $79.05 | $77.73 | $78.97 | $74.12 | 34,079 |
| 2018-07-05 | $77.62 | $77.77 | $77.18 | $77.77 | $73.00 | 13,142 |
| 2018-07-03 | $77.70 | $77.70 | $77.07 | $77.21 | $72.47 | 18,345 |
| 2018-07-02 | $75.84 | $77.27 | $75.59 | $77.25 | $72.51 | 21,520 |
| 2018-06-29 | $76.28 | $76.62 | $76.02 | $76.32 | $71.64 | 16,734 |
| 2018-06-28 | $74.57 | $76.36 | $74.57 | $75.96 | $71.30 | 16,696 |
| 2018-06-27 | $77.01 | $77.24 | $74.71 | $74.71 | $70.13 | 16,586 |
| 2018-06-26 | $75.81 | $76.99 | $75.81 | $76.70 | $71.99 | 47,661 |
| 2018-06-25 | $77.32 | $77.39 | $75.18 | $75.77 | $71.12 | 45,051 |
| 2018-06-22 | $79.39 | $79.66 | $77.46 | $77.72 | $72.95 | 45,409 |
| 2018-06-21 | $80.92 | $81.00 | $79.30 | $79.47 | $74.59 | 37,181 |
| 2018-06-20 | $81.52 | $81.60 | $80.90 | $80.92 | $75.96 | 36,676 |
| 2018-06-19 | $81.07 | $81.07 | $79.47 | $80.81 | $75.85 | 39,914 |
| 2018-06-18 | $80.58 | $81.60 | $80.10 | $81.44 | $76.44 | 31,973 |
| 2018-06-15 | $80.60 | $80.82 | $79.59 | $80.72 | $75.77 | 25,611 |
| 2018-06-14 | $80.00 | $81.15 | $80.00 | $80.73 | $75.78 | 35,683 |
| 2018-06-13 | $80.00 | $80.23 | $79.50 | $79.75 | $74.86 | 23,115 |
| 2018-06-12 | $78.94 | $79.67 | $78.87 | $79.44 | $74.57 | 25,318 |
| 2018-06-11 | $78.69 | $78.69 | $78.20 | $78.45 | $73.64 | 36,356 |
| 2018-06-08 | $77.55 | $78.26 | $77.22 | $78.26 | $73.46 | 21,795 |
| 2018-06-07 | $79.62 | $79.62 | $76.86 | $77.59 | $72.83 | 81,887 |
| 2018-06-06 | $79.41 | $79.45 | $78.89 | $79.35 | $74.48 | 42,063 |
| 2018-06-05 | $78.67 | $79.18 | $78.65 | $79.16 | $74.30 | 30,275 |
| 2018-06-04 | $78.08 | $78.39 | $77.53 | $78.32 | $73.51 | 22,813 |
| 2018-06-01 | $76.86 | $77.60 | $76.72 | $77.51 | $72.75 | 26,290 |
| 2018-05-31 | $76.73 | $77.00 | $76.39 | $76.54 | $71.84 | 10,069 |
| 2018-05-30 | $76.36 | $76.95 | $76.36 | $76.42 | $71.73 | 35,629 |
| 2018-05-29 | $75.35 | $75.75 | $75.19 | $75.75 | $71.10 | 59,943 |
| 2018-05-25 | $75.52 | $76.00 | $75.52 | $75.69 | $71.05 | 19,954 |
| 2018-05-24 | $75.03 | $75.55 | $74.65 | $75.39 | $70.77 | 15,605 |
| 2018-05-23 | $73.71 | $74.93 | $73.71 | $74.93 | $70.33 | 28,263 |
| 2018-05-22 | $75.14 | $75.14 | $74.11 | $74.13 | $69.58 | 20,109 |
| 2018-05-21 | $75.46 | $75.47 | $74.53 | $74.75 | $70.16 | 18,712 |
| 2018-05-18 | $74.44 | $75.07 | $74.40 | $75.01 | $70.41 | 14,831 |
| 2018-05-17 | $74.23 | $74.69 | $74.00 | $74.34 | $69.78 | 8,568 |
| 2018-05-16 | $73.98 | $74.54 | $73.92 | $74.09 | $69.54 | 13,045 |
| 2018-05-15 | $73.75 | $73.96 | $73.33 | $73.82 | $69.29 | 9,069 |
| 2018-05-14 | $75.60 | $75.60 | $74.11 | $74.23 | $69.68 | 20,432 |
| 2018-05-11 | $75.67 | $75.67 | $74.99 | $75.33 | $70.71 | 22,102 |
| 2018-05-10 | $75.34 | $75.90 | $75.23 | $75.62 | $70.98 | 213,278 |
| 2018-05-09 | $74.39 | $75.02 | $74.01 | $74.94 | $70.34 | 30,020 |
| 2018-05-08 | $73.52 | $74.07 | $73.20 | $73.93 | $69.39 | 41,256 |
| 2018-05-07 | $72.77 | $73.55 | $72.77 | $73.36 | $68.86 | 12,203 |
| 2018-05-04 | $71.39 | $72.76 | $71.39 | $72.52 | $68.07 | 33,502 |
| 2018-05-03 | $71.10 | $71.74 | $70.26 | $71.74 | $67.34 | 9,094 |
| 2018-05-02 | $71.21 | $71.87 | $71.12 | $71.20 | $66.83 | 6,035 |
| 2018-05-01 | $70.68 | $71.47 | $70.50 | $71.46 | $67.08 | 11,553 |
| 2018-04-30 | $71.65 | $71.67 | $70.63 | $70.98 | $66.63 | 10,979 |
| 2018-04-27 | $71.52 | $71.65 | $70.59 | $70.95 | $66.60 | 5,008 |
| 2018-04-26 | $70.56 | $71.48 | $70.47 | $71.24 | $66.87 | 8,947 |
| 2018-04-25 | $69.87 | $69.99 | $69.00 | $69.82 | $65.54 | 6,119 |
| 2018-04-24 | $72.13 | $72.29 | $69.97 | $70.25 | $65.94 | 7,093 |
| 2018-04-23 | $71.95 | $72.29 | $71.12 | $71.42 | $67.04 | 23,433 |
| 2018-04-20 | $72.33 | $72.36 | $71.66 | $71.68 | $67.28 | 6,377 |
| 2018-04-19 | $72.84 | $72.89 | $72.22 | $72.56 | $68.11 | 13,365 |
| 2018-04-18 | $72.93 | $73.22 | $72.13 | $73.04 | $68.56 | 9,541 |
| 2018-04-17 | $71.50 | $72.85 | $71.50 | $72.85 | $68.38 | 71,058 |
| 2018-04-16 | $70.66 | $71.15 | $70.21 | $70.97 | $66.62 | 9,165 |
| 2018-04-13 | $71.41 | $71.41 | $69.65 | $70.08 | $65.78 | 15,402 |
| 2018-04-12 | $70.55 | $71.05 | $70.46 | $70.98 | $66.63 | 12,372 |
| 2018-04-11 | $69.70 | $70.54 | $69.70 | $69.93 | $65.64 | 15,020 |
| 2018-04-10 | $69.92 | $70.21 | $69.18 | $70.21 | $65.90 | 6,511 |
| 2018-04-09 | $69.23 | $69.72 | $68.97 | $68.97 | $64.74 | 9,466 |
| 2018-04-06 | $69.23 | $69.52 | $68.14 | $68.56 | $64.35 | 5,542 |
| 2018-04-05 | $70.13 | $70.50 | $69.61 | $69.86 | $65.57 | 8,982 |
| 2018-04-04 | $66.99 | $69.63 | $66.70 | $69.63 | $65.36 | 14,948 |
| 2018-04-03 | $68.43 | $68.60 | $67.67 | $68.35 | $64.16 | 10,170 |
| 2018-04-02 | $68.75 | $68.75 | $67.25 | $67.91 | $63.74 | 44,213 |
| 2018-03-29 | $68.00 | $69.63 | $68.00 | $69.41 | $65.15 | 3,323 |
| 2018-03-28 | $68.77 | $68.77 | $67.56 | $68.16 | $63.98 | 19,551 |
| 2018-03-27 | $71.78 | $71.78 | $68.49 | $68.49 | $64.29 | 16,815 |
| 2018-03-26 | $70.35 | $70.92 | $69.69 | $70.92 | $66.57 | 21,027 |
| 2018-03-23 | $70.34 | $70.34 | $68.78 | $68.78 | $64.56 | 7,703 |
| 2018-03-22 | $71.29 | $71.39 | $70.38 | $70.43 | $66.11 | 4,468 |
| 2018-03-21 | $71.71 | $72.72 | $71.66 | $72.15 | $67.72 | 8,748 |
| 2018-03-20 | $71.40 | $72.23 | $71.40 | $72.00 | $67.58 | 3,587 |
| 2018-03-19 | $71.53 | $71.78 | $70.52 | $71.10 | $66.74 | 5,045 |
| 2018-03-16 | $72.17 | $72.38 | $71.75 | $71.80 | $67.39 | 3,021 |
| 2018-03-15 | $72.23 | $72.23 | $71.86 | $72.04 | $67.62 | 8,094 |
| 2018-03-14 | $72.42 | $72.61 | $71.89 | $72.13 | $67.70 | 4,415 |
| 2018-03-13 | $73.27 | $73.27 | $72.17 | $72.31 | $67.87 | 16,871 |
| 2018-03-12 | $73.05 | $73.18 | $72.73 | $72.94 | $68.46 | 9,440 |
| 2018-03-09 | $72.86 | $72.94 | $72.65 | $72.94 | $68.46 | 16,399 |
| 2018-03-08 | $72.54 | $72.58 | $71.94 | $72.16 | $67.73 | 14,435 |
| 2018-03-07 | $71.04 | $72.20 | $71.04 | $72.14 | $67.71 | 15,254 |
| 2018-03-06 | $71.78 | $71.78 | $71.00 | $71.45 | $67.07 | 7,046 |
| 2018-03-05 | $70.21 | $71.61 | $70.21 | $71.45 | $67.07 | 13,994 |
| 2018-03-02 | $68.46 | $70.33 | $68.39 | $70.33 | $66.01 | 5,586 |
| 2018-03-01 | $69.66 | $70.13 | $68.54 | $69.06 | $64.82 | 17,003 |
| 2018-02-28 | $70.40 | $70.64 | $69.67 | $69.67 | $65.40 | 6,456 |
| 2018-02-27 | $70.91 | $71.09 | $70.02 | $70.02 | $65.72 | 10,401 |
| 2018-02-26 | $70.64 | $70.94 | $70.38 | $70.75 | $66.41 | 42,504 |
| 2018-02-23 | $69.36 | $70.16 | $69.15 | $70.16 | $65.86 | 9,663 |
| 2018-02-22 | $69.28 | $69.28 | $68.64 | $68.64 | $64.43 | 4,922 |
| 2018-02-21 | $69.19 | $69.66 | $69.06 | $69.45 | $65.19 | 7,681 |
| 2018-02-20 | $68.16 | $69.29 | $68.16 | $68.93 | $64.70 | 6,180 |
| 2018-02-16 | $68.20 | $68.83 | $68.20 | $68.56 | $64.35 | 35,784 |
| 2018-02-15 | $67.16 | $68.39 | $67.16 | $68.28 | $64.09 | 5,803 |
| 2018-02-14 | $65.37 | $66.84 | $65.37 | $66.68 | $62.59 | 6,798 |
| 2018-02-13 | $64.70 | $65.77 | $64.70 | $65.77 | $61.73 | 8,036 |
| 2018-02-12 | $64.31 | $65.16 | $63.99 | $65.16 | $61.16 | 16,526 |
| 2018-02-09 | $64.06 | $64.06 | $61.70 | $63.83 | $59.91 | 8,645 |
| 2018-02-08 | $66.07 | $66.07 | $64.00 | $64.46 | $60.51 | 3,779 |
| 2018-02-07 | $65.71 | $66.41 | $65.69 | $66.30 | $62.23 | 5,441 |
| 2018-02-06 | $63.82 | $65.85 | $63.14 | $65.74 | $61.71 | 13,033 |
| 2018-02-05 | $66.41 | $67.44 | $65.07 | $65.07 | $61.08 | 16,208 |
| 2018-02-02 | $68.06 | $68.06 | $67.15 | $67.15 | $63.03 | 6,271 |
| 2018-02-01 | $68.63 | $68.87 | $68.06 | $68.31 | $64.12 | 8,369 |
| 2018-01-31 | $68.85 | $69.33 | $68.84 | $68.84 | $64.62 | 7,164 |
| 2018-01-30 | $68.29 | $68.83 | $68.29 | $68.30 | $64.11 | 6,067 |
| 2018-01-29 | $68.92 | $69.33 | $68.68 | $68.71 | $64.49 | 8,523 |
| 2018-01-26 | $68.46 | $69.29 | $68.46 | $69.29 | $65.04 | 6,167 |
| 2018-01-25 | $68.13 | $68.25 | $67.79 | $67.89 | $63.72 | 5,060 |
| 2018-01-24 | $68.57 | $68.63 | $67.81 | $67.81 | $63.65 | 3,201 |
| 2018-01-23 | $68.25 | $68.54 | $68.25 | $68.54 | $64.33 | 10,649 |
| 2018-01-22 | $67.90 | $68.30 | $67.56 | $68.30 | $64.11 | 2,812 |
| 2018-01-19 | $67.30 | $67.95 | $67.30 | $67.79 | $63.63 | 14,284 |
| 2018-01-18 | $66.98 | $67.26 | $66.76 | $67.03 | $62.92 | 5,652 |
| 2018-01-17 | $66.85 | $67.27 | $66.52 | $67.14 | $63.02 | 4,362 |
| 2018-01-16 | $67.89 | $67.89 | $66.42 | $66.46 | $62.38 | 5,710 |
| 2018-01-12 | $67.10 | $67.65 | $66.96 | $67.51 | $63.37 | 10,901 |
| 2018-01-11 | $66.02 | $67.04 | $66.02 | $67.04 | $62.93 | 9,481 |
| 2018-01-10 | $65.69 | $65.74 | $65.24 | $65.58 | $61.56 | 12,613 |
| 2018-01-09 | $66.20 | $66.20 | $65.65 | $65.78 | $61.74 | 112,965 |
| 2018-01-08 | $65.89 | $66.18 | $65.24 | $65.97 | $61.92 | 129,956 |
| 2018-01-05 | $65.50 | $65.72 | $65.33 | $65.68 | $61.65 | 4,288 |
| 2018-01-04 | $65.00 | $65.22 | $64.97 | $65.18 | $61.18 | 11,676 |
| 2018-01-03 | $64.50 | $64.79 | $64.46 | $64.79 | $60.81 | 4,892 |
| 2018-01-02 | $63.47 | $64.05 | $63.47 | $64.02 | $60.09 | 8,192 |
| 2017-12-29 | $63.58 | $63.74 | $63.50 | $63.50 | $59.60 | 8,885 |
| 2017-12-28 | $63.90 | $63.90 | $63.44 | $63.63 | $59.73 | 3,607 |
| 2017-12-27 | $63.58 | $64.04 | $63.58 | $63.71 | $59.80 | 3,548 |
| 2017-12-26 | $63.46 | $63.71 | $63.34 | $63.56 | $59.66 | 6,093 |
| 2017-12-22 | $64.26 | $64.26 | $63.67 | $63.74 | $59.83 | 3,020 |
| 2017-12-21 | $64.45 | $64.45 | $64.18 | $64.18 | $60.24 | 8,934 |
| 2017-12-20 | $64.76 | $64.76 | $64.16 | $64.28 | $60.34 | 6,952 |
| 2017-12-19 | $65.20 | $65.23 | $64.66 | $64.67 | $60.70 | 3,969 |
| 2017-12-18 | $65.71 | $65.86 | $65.20 | $65.33 | $61.32 | 23,120 |
| 2017-12-15 | $64.39 | $65.25 | $64.39 | $65.20 | $61.20 | 5,607 |
| 2017-12-14 | $64.28 | $64.40 | $63.87 | $63.87 | $59.95 | 3,408 |
| 2017-12-13 | $63.72 | $64.20 | $63.72 | $64.04 | $60.11 | 2,553 |
| 2017-12-12 | $63.93 | $64.14 | $63.65 | $63.65 | $59.74 | 2,786 |
| 2017-12-11 | $63.53 | $63.91 | $63.53 | $63.91 | $59.99 | 2,588 |
| 2017-12-08 | $63.61 | $63.64 | $63.38 | $63.44 | $59.55 | 4,601 |
| 2017-12-07 | $62.89 | $63.46 | $62.73 | $63.29 | $59.41 | 8,678 |
| 2017-12-06 | $62.10 | $62.60 | $62.10 | $62.57 | $58.73 | 10,390 |
| 2017-12-05 | $61.84 | $62.78 | $61.84 | $62.07 | $58.26 | 5,927 |
| 2017-12-04 | $64.76 | $64.76 | $61.70 | $61.70 | $57.91 | 27,611 |
| 2017-12-01 | $64.38 | $64.59 | $62.79 | $63.94 | $60.02 | 10,789 |
| 2017-11-30 | $64.67 | $64.80 | $64.41 | $64.79 | $60.81 | 17,026 |
| 2017-11-29 | $66.54 | $66.66 | $63.91 | $64.14 | $60.20 | 35,456 |
| 2017-11-28 | $66.57 | $66.60 | $66.05 | $66.59 | $62.50 | 31,415 |
| 2017-11-27 | $66.54 | $66.54 | $66.33 | $66.33 | $62.26 | 14,312 |
| 2017-11-24 | $66.61 | $66.77 | $66.57 | $66.77 | $62.68 | 1,457 |
| 2017-11-22 | $67.28 | $67.28 | $66.45 | $66.53 | $62.45 | 6,533 |
| 2017-11-21 | $66.33 | $67.00 | $66.33 | $66.87 | $62.77 | 5,952 |
| 2017-11-20 | $65.74 | $66.02 | $65.70 | $65.98 | $61.93 | 7,614 |
| 2017-11-17 | $65.37 | $65.65 | $65.26 | $65.43 | $61.42 | 7,925 |
| 2017-11-16 | $64.73 | $65.54 | $64.73 | $65.54 | $61.52 | 6,724 |
| 2017-11-15 | $64.28 | $64.40 | $64.20 | $64.22 | $60.28 | 5,670 |
| 2017-11-14 | $64.50 | $64.59 | $64.19 | $64.59 | $60.63 | 2,913 |
| 2017-11-13 | $64.32 | $64.54 | $64.15 | $64.54 | $60.58 | 4,839 |
| 2017-11-10 | $64.38 | $64.44 | $64.30 | $64.41 | $60.46 | 5,477 |
| 2017-11-09 | $64.34 | $64.41 | $63.70 | $64.08 | $60.15 | 8,933 |
| 2017-11-08 | $64.65 | $64.95 | $64.65 | $64.92 | $60.94 | 4,044 |
| 2017-11-07 | $65.11 | $65.11 | $64.20 | $64.26 | $60.32 | 8,881 |
| 2017-11-06 | $65.39 | $65.39 | $64.95 | $64.99 | $61.00 | 7,642 |
| 2017-11-03 | $64.96 | $65.34 | $64.96 | $65.34 | $61.33 | 3,980 |
| 2017-11-02 | $64.43 | $65.00 | $64.43 | $64.91 | $60.93 | 6,414 |
| 2017-11-01 | $65.78 | $65.78 | $64.13 | $64.57 | $60.61 | 122,773 |
| 2017-10-31 | $65.68 | $65.86 | $65.46 | $65.77 | $61.73 | 123,527 |
| 2017-10-30 | $65.56 | $65.56 | $65.04 | $65.26 | $61.25 | 5,829 |
| 2017-10-27 | $64.88 | $65.71 | $64.76 | $65.71 | $61.68 | 12,847 |
| 2017-10-26 | $64.64 | $64.64 | $64.21 | $64.53 | $60.57 | 3,314 |
| 2017-10-25 | $65.11 | $65.13 | $64.10 | $64.46 | $60.51 | 16,943 |
| 2017-10-24 | $65.19 | $65.20 | $65.06 | $65.06 | $61.07 | 3,268 |
| 2017-10-23 | $65.60 | $65.60 | $64.94 | $64.94 | $60.96 | 6,170 |
| 2017-10-20 | $65.25 | $65.31 | $65.08 | $65.24 | $61.23 | 5,306 |
| 2017-10-19 | $64.10 | $64.60 | $64.10 | $64.60 | $60.64 | 5,820 |
| 2017-10-18 | $64.58 | $64.61 | $64.30 | $64.48 | $60.52 | 3,884 |
| 2017-10-17 | $64.33 | $64.33 | $64.07 | $64.18 | $60.24 | 8,802 |
| 2017-10-16 | $64.80 | $64.80 | $64.16 | $64.29 | $60.35 | 8,172 |
| 2017-10-13 | $64.46 | $64.60 | $64.45 | $64.49 | $60.53 | 9,393 |
| 2017-10-12 | $63.92 | $64.43 | $63.92 | $64.23 | $60.29 | 5,342 |
| 2017-10-11 | $63.72 | $63.89 | $63.45 | $63.80 | $59.89 | 5,669 |
| 2017-10-10 | $63.68 | $63.68 | $63.21 | $63.36 | $59.47 | 7,932 |
| 2017-10-09 | $63.59 | $63.64 | $63.44 | $63.44 | $59.55 | 5,139 |
| 2017-10-06 | $63.08 | $63.68 | $63.08 | $63.66 | $59.75 | 7,078 |
| 2017-10-05 | $63.21 | $63.27 | $62.64 | $63.23 | $59.35 | 17,412 |
| 2017-10-04 | $62.92 | $62.92 | $62.58 | $62.85 | $58.99 | 3,707 |
| 2017-10-03 | $62.61 | $62.81 | $62.59 | $62.80 | $58.95 | 6,112 |
| 2017-10-02 | $62.08 | $62.54 | $61.99 | $62.37 | $58.54 | 9,890 |
| 2017-09-29 | $61.65 | $61.93 | $61.65 | $61.83 | $58.04 | 2,218 |
| 2017-09-28 | $61.48 | $61.56 | $61.43 | $61.48 | $57.71 | 1,366 |
| 2017-09-27 | $60.85 | $61.77 | $60.85 | $61.58 | $57.80 | 2,694 |
| 2017-09-26 | $60.82 | $60.82 | $60.38 | $60.41 | $56.70 | 5,711 |
| 2017-09-25 | $61.50 | $61.50 | $60.14 | $60.33 | $56.63 | 5,777 |
| 2017-09-22 | $61.35 | $61.62 | $61.35 | $61.53 | $57.75 | 8,112 |
| 2017-09-21 | $61.21 | $61.22 | $60.76 | $61.00 | $57.26 | 4,251 |
| 2017-09-20 | $61.49 | $61.49 | $60.88 | $60.94 | $57.20 | 2,852 |
| 2017-09-19 | $61.31 | $61.41 | $61.26 | $61.32 | $57.55 | 5,967 |
| 2017-09-18 | $61.11 | $61.45 | $61.11 | $61.44 | $57.67 | 5,789 |
| 2017-09-15 | $61.14 | $61.24 | $60.81 | $60.97 | $57.23 | 6,802 |
| 2017-09-14 | $61.33 | $61.56 | $61.20 | $61.27 | $57.51 | 7,597 |
| 2017-09-13 | $61.54 | $61.54 | $61.09 | $61.09 | $57.34 | 4,717 |
| 2017-09-12 | $61.58 | $61.58 | $61.00 | $61.45 | $57.68 | 6,023 |
| 2017-09-11 | $60.50 | $61.04 | $60.50 | $60.97 | $57.23 | 10,344 |
| 2017-09-08 | $60.45 | $60.61 | $60.15 | $60.15 | $56.46 | 4,434 |
| 2017-09-07 | $59.96 | $60.38 | $59.94 | $60.25 | $56.55 | 2,108 |
| 2017-09-06 | $59.75 | $59.97 | $59.67 | $59.97 | $56.29 | 1,327 |
| 2017-09-05 | $59.66 | $60.04 | $59.37 | $59.88 | $56.21 | 3,804 |
| 2017-09-01 | $59.88 | $60.01 | $59.88 | $60.01 | $56.33 | 1,559 |
| 2017-08-31 | $59.83 | $60.08 | $59.79 | $60.08 | $56.39 | 4,163 |
| 2017-08-30 | $59.11 | $59.56 | $59.08 | $59.51 | $55.86 | 4,118 |
| 2017-08-29 | $58.98 | $58.98 | $58.40 | $58.80 | $55.19 | 3,238 |
| 2017-08-28 | $58.72 | $58.81 | $58.59 | $58.81 | $55.20 | 2,347 |
| 2017-08-25 | $59.03 | $59.07 | $58.65 | $58.65 | $55.05 | 41,927 |
| 2017-08-24 | $58.83 | $58.94 | $58.65 | $58.82 | $55.21 | 6,281 |
| 2017-08-23 | $58.53 | $58.95 | $58.53 | $58.76 | $55.15 | 2,553 |
| 2017-08-22 | $58.66 | $59.06 | $58.66 | $59.05 | $55.42 | 2,862 |
| 2017-08-21 | $57.90 | $58.11 | $57.74 | $57.96 | $54.40 | 17,293 |
| 2017-08-18 | $57.72 | $58.21 | $57.63 | $57.98 | $54.42 | 4,797 |
| 2017-08-17 | $58.51 | $58.68 | $58.15 | $58.21 | $54.64 | 10,122 |
| 2017-08-16 | $58.46 | $58.81 | $58.32 | $58.64 | $55.04 | 7,944 |
| 2017-08-15 | $58.46 | $58.46 | $58.20 | $58.35 | $54.77 | 2,953 |
| 2017-08-14 | $57.91 | $58.45 | $57.91 | $58.45 | $54.86 | 4,831 |
| 2017-08-11 | $56.84 | $57.31 | $56.84 | $57.31 | $53.79 | 3,211 |
| 2017-08-10 | $57.67 | $57.83 | $56.45 | $56.49 | $53.02 | 7,638 |
| 2017-08-09 | $58.00 | $58.01 | $57.84 | $57.84 | $54.29 | 2,584 |
| 2017-08-08 | $58.25 | $58.76 | $58.22 | $58.25 | $54.68 | 4,875 |
| 2017-08-07 | $57.88 | $58.34 | $57.88 | $58.22 | $54.65 | 3,002 |
| 2017-08-04 | $57.89 | $58.06 | $57.78 | $57.84 | $54.29 | 2,952 |
| 2017-08-03 | $57.81 | $57.89 | $57.71 | $57.79 | $54.25 | 8,808 |
| 2017-08-02 | $58.57 | $58.57 | $57.32 | $57.55 | $54.02 | 18,560 |
| 2017-08-01 | $58.13 | $58.51 | $58.13 | $58.49 | $54.90 | 6,827 |
| 2017-07-31 | $58.40 | $58.70 | $58.07 | $58.30 | $54.72 | 5,041 |
| 2017-07-28 | $57.84 | $58.47 | $57.84 | $58.30 | $54.72 | 4,421 |
| 2017-07-27 | $58.97 | $59.14 | $57.76 | $57.81 | $54.26 | 2,487 |
| 2017-07-26 | $58.65 | $58.70 | $58.51 | $58.59 | $55.00 | 3,484 |
| 2017-07-25 | $58.41 | $58.63 | $58.11 | $58.60 | $55.00 | 5,219 |
| 2017-07-24 | $57.76 | $58.32 | $57.76 | $58.32 | $54.74 | 4,979 |
| 2017-07-21 | $57.95 | $58.13 | $57.84 | $57.85 | $54.30 | 5,120 |
| 2017-07-20 | $58.26 | $58.30 | $57.77 | $58.03 | $54.47 | 13,113 |
| 2017-07-19 | $57.87 | $58.32 | $57.82 | $58.23 | $54.66 | 20,993 |
| 2017-07-18 | $57.57 | $57.57 | $57.36 | $57.53 | $54.00 | 7,768 |
| 2017-07-17 | $57.64 | $57.64 | $57.27 | $57.45 | $53.93 | 1,484 |
| 2017-07-14 | $56.96 | $57.48 | $56.96 | $57.43 | $53.91 | 7,327 |
| 2017-07-13 | $57.23 | $57.23 | $56.70 | $56.85 | $53.36 | 4,370 |
| 2017-07-12 | $56.96 | $57.28 | $56.96 | $57.06 | $53.56 | 19,933 |
| 2017-07-11 | $56.00 | $56.42 | $56.00 | $56.40 | $52.94 | 2,600 |
| 2017-07-10 | $56.01 | $56.17 | $55.92 | $56.17 | $52.72 | 3,461 |
| 2017-07-07 | $55.17 | $55.98 | $55.17 | $55.90 | $52.47 | 2,629 |
| 2017-07-06 | $55.03 | $55.44 | $54.96 | $55.02 | $51.64 | 6,042 |
| 2017-07-05 | $54.96 | $55.64 | $54.96 | $55.49 | $52.09 | 6,549 |
| 2017-07-03 | $56.04 | $56.04 | $54.78 | $54.78 | $51.42 | 7,325 |
| 2017-06-30 | $56.04 | $56.10 | $55.69 | $56.06 | $52.62 | 3,561 |
| 2017-06-29 | $56.90 | $56.90 | $55.24 | $55.68 | $52.26 | 4,917 |
| 2017-06-28 | $55.76 | $56.92 | $55.76 | $56.80 | $53.32 | 7,821 |
| 2017-06-27 | $56.47 | $56.61 | $55.78 | $55.82 | $52.40 | 4,137 |
| 2017-06-26 | $57.32 | $57.32 | $56.80 | $56.81 | $53.32 | 4,131 |
| 2017-06-23 | $56.89 | $57.46 | $56.72 | $57.44 | $53.92 | 3,948 |
| 2017-06-22 | $56.91 | $56.96 | $56.47 | $56.89 | $53.40 | 4,241 |
| 2017-06-21 | $56.70 | $56.85 | $56.63 | $56.63 | $53.16 | 5,850 |
| 2017-06-20 | $56.94 | $56.97 | $56.31 | $56.31 | $52.86 | 11,381 |
| 2017-06-19 | $56.51 | $56.95 | $56.51 | $56.94 | $53.45 | 10,971 |
| 2017-06-16 | $55.70 | $55.91 | $55.48 | $55.91 | $52.48 | 1,814 |
| 2017-06-15 | $55.13 | $55.72 | $54.78 | $55.63 | $52.22 | 5,038 |
| 2017-06-14 | $56.47 | $56.47 | $55.65 | $55.66 | $52.25 | 14,840 |
| 2017-06-13 | $56.00 | $56.40 | $55.89 | $56.23 | $52.78 | 7,158 |
| 2017-06-12 | $55.69 | $55.80 | $54.85 | $55.70 | $52.28 | 21,729 |
| 2017-06-09 | $58.26 | $58.26 | $55.70 | $56.11 | $52.67 | 10,217 |
| 2017-06-08 | $57.86 | $58.01 | $57.41 | $57.85 | $54.30 | 6,797 |
| 2017-06-07 | $57.83 | $57.86 | $57.46 | $57.86 | $54.31 | 3,964 |
| 2017-06-06 | $57.43 | $58.01 | $57.42 | $57.75 | $54.21 | 9,335 |
| 2017-06-05 | $57.86 | $57.86 | $57.62 | $57.62 | $54.08 | 20,743 |
| 2017-06-02 | $57.25 | $57.95 | $57.20 | $57.90 | $54.35 | 17,901 |
| 2017-06-01 | $56.71 | $57.07 | $56.52 | $57.07 | $53.57 | 9,696 |
| 2017-05-31 | $56.50 | $56.54 | $56.30 | $56.54 | $53.07 | 18,037 |
| 2017-05-30 | $56.57 | $56.59 | $56.38 | $56.58 | $53.11 | 12,642 |
| 2017-05-26 | $56.66 | $56.66 | $56.36 | $56.63 | $53.16 | 9,084 |
| 2017-05-25 | $56.25 | $56.65 | $56.20 | $56.60 | $53.13 | 5,501 |
| 2017-05-24 | $56.00 | $56.09 | $55.78 | $56.04 | $52.60 | 12,305 |
| 2017-05-23 | $55.54 | $55.60 | $55.30 | $55.50 | $52.09 | 3,506 |
| 2017-05-22 | $54.75 | $55.36 | $54.75 | $55.36 | $51.97 | 3,978 |
| 2017-05-19 | $54.63 | $54.80 | $54.63 | $54.71 | $51.36 | 4,826 |
| 2017-05-18 | $53.26 | $53.77 | $53.26 | $53.74 | $50.44 | 12,964 |
| 2017-05-17 | $54.57 | $54.57 | $53.50 | $53.50 | $50.22 | 7,845 |
| 2017-05-16 | $55.11 | $55.28 | $55.11 | $55.24 | $51.85 | 6,886 |
| 2017-05-15 | $55.06 | $55.15 | $54.93 | $55.04 | $51.66 | 5,540 |
| 2017-05-12 | $54.43 | $54.59 | $54.34 | $54.44 | $51.10 | 3,471 |
| 2017-05-11 | $54.47 | $54.51 | $54.16 | $54.49 | $51.15 | 3,202 |
| 2017-05-10 | $54.71 | $54.78 | $54.67 | $54.69 | $51.34 | 2,482 |
| 2017-05-09 | $53.96 | $54.14 | $53.91 | $54.01 | $50.69 | 9,426 |
| 2017-05-08 | $53.82 | $53.83 | $53.76 | $53.83 | $50.53 | 1,074 |
| 2017-05-05 | $53.56 | $53.97 | $53.56 | $53.97 | $50.66 | 2,259 |
| 2017-05-04 | $53.72 | $53.74 | $53.55 | $53.64 | $50.35 | 4,270 |
| 2017-05-03 | $53.92 | $53.98 | $53.48 | $53.62 | $50.33 | 5,787 |
| 2017-05-02 | $53.90 | $54.01 | $53.65 | $53.96 | $50.65 | 9,730 |
| 2017-05-01 | $53.65 | $54.02 | $53.57 | $54.02 | $50.71 | 8,017 |
| 2017-04-28 | $53.58 | $53.58 | $53.19 | $53.44 | $50.16 | 3,076 |
| 2017-04-27 | $53.32 | $53.57 | $53.32 | $53.44 | $50.16 | 5,464 |
| 2017-04-26 | $52.99 | $53.17 | $52.81 | $53.17 | $49.91 | 4,102 |
| 2017-04-25 | $52.87 | $53.05 | $52.87 | $52.97 | $49.72 | 5,559 |
| 2017-04-24 | $52.48 | $52.59 | $52.42 | $52.59 | $49.36 | 1,885 |
| 2017-04-21 | $51.95 | $51.95 | $51.74 | $51.95 | $48.76 | 20,670 |
| 2017-04-20 | $51.39 | $51.85 | $51.39 | $51.82 | $48.64 | 1,468 |
| 2017-04-19 | $51.15 | $51.68 | $51.15 | $51.55 | $48.39 | 1,822 |
| 2017-04-18 | $51.09 | $51.19 | $50.88 | $51.16 | $48.02 | 4,075 |
| 2017-04-17 | $51.05 | $51.40 | $51.05 | $51.17 | $48.03 | 20,699 |
| 2017-04-13 | $51.25 | $51.41 | $51.25 | $51.41 | $48.26 | 437 |
| 2017-04-12 | $51.61 | $51.61 | $51.29 | $51.29 | $48.14 | 546 |
| 2017-04-11 | $51.19 | $51.67 | $51.19 | $51.52 | $48.36 | 2,653 |
| 2017-04-10 | $51.46 | $51.57 | $51.38 | $51.44 | $48.28 | 2,923 |
| 2017-04-07 | $51.23 | $51.55 | $51.23 | $51.34 | $48.19 | 1,849 |
| 2017-04-06 | $50.76 | $51.17 | $50.76 | $51.10 | $47.96 | 2,297 |
| 2017-04-05 | $51.50 | $51.64 | $50.77 | $50.81 | $47.69 | 2,327 |
| 2017-04-04 | $51.11 | $51.25 | $51.07 | $51.22 | $48.08 | 3,855 |
| 2017-04-03 | $51.51 | $51.51 | $51.09 | $51.33 | $48.18 | 2,908 |
| 2017-03-31 | $51.11 | $51.59 | $51.11 | $51.56 | $48.40 | 5,206 |
| 2017-03-30 | $51.32 | $51.35 | $51.23 | $51.30 | $48.15 | 2,207 |
| 2017-03-29 | $50.96 | $51.41 | $50.96 | $51.41 | $48.26 | 2,388 |
| 2017-03-28 | $50.97 | $51.18 | $50.91 | $51.14 | $48.00 | 4,059 |
| 2017-03-27 | $50.20 | $51.05 | $49.97 | $51.05 | $47.92 | 4,542 |
| 2017-03-24 | $50.52 | $51.01 | $50.51 | $50.84 | $47.72 | 4,061 |
| 2017-03-23 | $50.66 | $50.84 | $50.48 | $50.54 | $47.44 | 10,569 |
| 2017-03-22 | $50.35 | $50.58 | $50.30 | $50.58 | $47.48 | 3,911 |
| 2017-03-21 | $51.50 | $51.50 | $50.35 | $50.35 | $47.26 | 4,737 |
| 2017-03-20 | $51.73 | $51.75 | $51.50 | $51.54 | $48.38 | 5,448 |
| 2017-03-17 | $51.78 | $51.93 | $51.78 | $51.85 | $48.67 | 2,919 |
| 2017-03-16 | $51.51 | $51.63 | $51.41 | $51.62 | $48.45 | 2,801 |
| 2017-03-15 | $51.09 | $51.45 | $51.09 | $51.45 | $48.29 | 2,013 |
| 2017-03-14 | $50.65 | $50.97 | $50.62 | $50.90 | $47.78 | 6,747 |
| 2017-03-13 | $50.73 | $51.09 | $50.73 | $51.09 | $47.96 | 6,080 |
| 2017-03-10 | $50.73 | $50.74 | $50.44 | $50.68 | $47.57 | 3,625 |
| 2017-03-09 | $50.53 | $50.53 | $50.20 | $50.35 | $47.26 | 11,209 |
| 2017-03-08 | $50.58 | $50.73 | $50.43 | $50.45 | $47.36 | 5,644 |
| 2017-03-07 | $50.33 | $50.66 | $50.33 | $50.42 | $47.33 | 1,779 |
| 2017-03-06 | $50.50 | $50.56 | $50.44 | $50.53 | $47.43 | 3,103 |
| 2017-03-03 | $50.72 | $50.83 | $50.50 | $50.83 | $47.71 | 17,051 |
| 2017-03-02 | $51.13 | $51.13 | $50.69 | $50.72 | $47.61 | 3,736 |
| 2017-03-01 | $50.94 | $51.31 | $50.90 | $51.28 | $48.14 | 4,939 |
| 2017-02-28 | $50.96 | $50.96 | $50.39 | $50.49 | $47.39 | 13,960 |
| 2017-02-27 | $50.90 | $51.04 | $50.84 | $50.97 | $47.84 | 3,142 |
| 2017-02-24 | $50.52 | $50.96 | $50.41 | $50.94 | $47.81 | 9,244 |
| 2017-02-23 | $51.39 | $51.39 | $50.50 | $50.73 | $47.62 | 4,393 |
| 2017-02-22 | $51.20 | $51.37 | $51.20 | $51.35 | $48.20 | 1,519 |
| 2017-02-21 | $51.29 | $51.51 | $51.29 | $51.41 | $48.26 | 2,977 |
| 2017-02-17 | $51.00 | $51.12 | $51.00 | $51.12 | $47.98 | 2,149 |
| 2017-02-16 | $51.01 | $51.09 | $50.97 | $51.09 | $47.96 | 4,504 |
| 2017-02-15 | $50.57 | $50.95 | $50.54 | $50.90 | $47.78 | 2,981 |
| 2017-02-14 | $50.44 | $50.54 | $50.31 | $50.52 | $47.42 | 6,460 |
| 2017-02-13 | $50.64 | $50.64 | $50.42 | $50.55 | $47.45 | 3,957 |
| 2017-02-10 | $50.15 | $50.51 | $50.15 | $50.47 | $47.37 | 5,692 |
| 2017-02-09 | $49.40 | $49.75 | $49.40 | $49.73 | $46.68 | 4,198 |
| 2017-02-08 | $49.30 | $49.30 | $49.15 | $49.15 | $46.13 | 4,664 |
| 2017-02-07 | $49.48 | $49.54 | $49.24 | $49.35 | $46.32 | 3,047 |
| 2017-02-06 | $49.40 | $49.40 | $49.17 | $49.31 | $46.28 | 3,848 |
| 2017-02-03 | $49.27 | $49.45 | $49.24 | $49.44 | $46.41 | 8,883 |
| 2017-02-02 | $48.76 | $49.07 | $48.76 | $49.03 | $46.02 | 4,608 |
| 2017-02-01 | $48.76 | $48.92 | $48.76 | $48.85 | $45.86 | 2,772 |
| 2017-01-31 | $48.71 | $49.05 | $48.60 | $49.03 | $46.02 | 13,049 |
| 2017-01-30 | $48.87 | $48.87 | $48.40 | $48.76 | $45.77 | 6,098 |
| 2017-01-27 | $49.04 | $49.09 | $48.93 | $49.09 | $46.08 | 16,598 |
| 2017-01-26 | $49.46 | $49.46 | $48.86 | $48.88 | $45.88 | 8,929 |
| 2017-01-25 | $49.40 | $49.45 | $49.08 | $49.35 | $46.32 | 21,319 |
| 2017-01-24 | $48.55 | $49.34 | $48.55 | $49.25 | $46.23 | 45,213 |
| 2017-01-23 | $48.44 | $48.47 | $48.38 | $48.44 | $45.47 | 7,692 |
| 2017-01-20 | $48.55 | $48.65 | $48.55 | $48.64 | $45.65 | 2,932 |
| 2017-01-19 | $48.79 | $48.79 | $48.50 | $48.54 | $45.56 | 5,616 |
| 2017-01-18 | $48.34 | $48.54 | $48.30 | $48.54 | $45.56 | 2,619 |
| 2017-01-17 | $48.98 | $48.98 | $48.52 | $48.55 | $45.57 | 3,912 |
| 2017-01-13 | $49.28 | $49.28 | $49.17 | $49.22 | $46.20 | 5,487 |
| 2017-01-12 | $48.32 | $48.79 | $48.30 | $48.79 | $45.80 | 2,171 |
| 2017-01-11 | $48.67 | $49.04 | $48.67 | $49.04 | $46.03 | 2,971 |
| 2017-01-10 | $48.50 | $48.94 | $48.50 | $48.80 | $45.81 | 2,402 |
| 2017-01-09 | $48.05 | $48.44 | $48.05 | $48.44 | $45.47 | 1,167 |
| 2017-01-06 | $48.01 | $48.28 | $47.96 | $48.21 | $45.25 | 5,414 |
| 2017-01-05 | $48.15 | $48.18 | $47.86 | $48.03 | $45.08 | 2,906 |
| 2017-01-04 | $47.72 | $48.14 | $47.72 | $48.14 | $45.19 | 4,478 |
| 2017-01-03 | $47.60 | $47.87 | $47.21 | $47.50 | $44.59 | 8,514 |
| 2016-12-30 | $47.70 | $47.70 | $47.03 | $47.18 | $44.28 | 3,738 |
| 2016-12-29 | $47.39 | $47.50 | $47.36 | $47.50 | $44.59 | 3,687 |
| 2016-12-28 | $47.84 | $47.84 | $47.32 | $47.32 | $44.42 | 4,438 |
| 2016-12-27 | $47.69 | $48.06 | $47.69 | $47.87 | $44.93 | 4,067 |
| 2016-12-23 | $47.36 | $47.57 | $47.36 | $47.55 | $44.63 | 3,246 |
| 2016-12-22 | $47.54 | $47.54 | $47.32 | $47.32 | $44.41 | 1,688 |
| 2016-12-21 | $48.19 | $48.19 | $47.87 | $48.00 | $45.06 | 4,625 |
| 2016-12-20 | $48.15 | $48.22 | $47.97 | $48.10 | $45.15 | 15,864 |
| 2016-12-19 | $47.85 | $48.16 | $47.85 | $48.16 | $45.21 | 4,475 |
| 2016-12-16 | $48.01 | $48.10 | $47.64 | $47.69 | $44.76 | 3,695 |
| 2016-12-15 | $48.15 | $48.41 | $48.05 | $48.05 | $45.09 | 12,910 |
| 2016-12-14 | $47.87 | $47.90 | $47.53 | $47.64 | $44.70 | 11,288 |
| 2016-12-13 | $48.20 | $48.21 | $47.94 | $48.05 | $45.09 | 4,528 |
| 2016-12-12 | $48.11 | $48.15 | $47.83 | $47.95 | $44.99 | 7,685 |
| 2016-12-09 | $48.49 | $48.49 | $48.08 | $48.14 | $45.17 | 4,606 |
| 2016-12-08 | $48.03 | $48.48 | $47.95 | $48.39 | $45.41 | 5,362 |
| 2016-12-07 | $47.44 | $48.00 | $47.38 | $48.00 | $45.04 | 10,253 |
| 2016-12-06 | $47.48 | $47.51 | $47.14 | $47.42 | $44.49 | 9,347 |
| 2016-12-05 | $47.30 | $47.55 | $47.29 | $47.39 | $44.47 | 7,476 |
| 2016-12-02 | $46.61 | $46.65 | $46.46 | $46.65 | $43.78 | 5,427 |
| 2016-12-01 | $48.24 | $48.24 | $46.35 | $46.39 | $43.53 | 10,737 |
| 2016-11-30 | $49.00 | $49.00 | $48.06 | $48.06 | $45.10 | 16,506 |
| 2016-11-29 | $48.73 | $49.31 | $48.73 | $49.04 | $46.02 | 9,779 |
| 2016-11-28 | $48.84 | $48.96 | $48.77 | $48.77 | $45.76 | 18,607 |
| 2016-11-25 | $48.92 | $49.05 | $48.89 | $49.05 | $46.02 | 1,200 |
| 2016-11-23 | $48.90 | $48.90 | $48.63 | $48.87 | $45.85 | 6,034 |
| 2016-11-22 | $48.78 | $48.78 | $48.41 | $48.73 | $45.73 | 53,750 |
| 2016-11-21 | $48.19 | $48.39 | $48.04 | $48.34 | $45.36 | 20,773 |
| 2016-11-18 | $48.26 | $48.28 | $47.95 | $48.04 | $45.08 | 13,224 |
| 2016-11-17 | $47.89 | $48.13 | $47.89 | $48.11 | $45.14 | 13,312 |
| 2016-11-16 | $47.31 | $47.67 | $47.31 | $47.67 | $44.73 | 14,906 |
| 2016-11-15 | $47.53 | $47.67 | $47.38 | $47.50 | $44.57 | 52,640 |
| 2016-11-14 | $47.86 | $47.86 | $47.11 | $47.27 | $44.36 | 10,125 |
| 2016-11-11 | $46.95 | $47.65 | $46.93 | $47.60 | $44.67 | 4,195 |
| 2016-11-10 | $47.59 | $47.72 | $46.53 | $46.91 | $44.02 | 4,440 |
| 2016-11-09 | $45.92 | $47.35 | $45.76 | $47.35 | $44.43 | 13,732 |
| 2016-11-08 | $46.76 | $47.29 | $46.76 | $47.04 | $44.14 | 12,343 |
| 2016-11-07 | $46.48 | $47.03 | $46.18 | $46.81 | $43.93 | 3,703 |
| 2016-11-04 | $45.99 | $46.27 | $45.84 | $45.84 | $43.01 | 3,538 |
| 2016-11-03 | $46.02 | $46.39 | $45.89 | $45.89 | $43.06 | 2,750 |
| 2016-11-02 | $46.09 | $46.48 | $45.93 | $45.99 | $43.15 | 4,880 |
| 2016-11-01 | $46.87 | $46.87 | $46.28 | $46.46 | $43.59 | 4,254 |
| 2016-10-31 | $46.67 | $47.02 | $46.67 | $46.99 | $44.09 | 4,558 |
| 2016-10-28 | $46.88 | $47.09 | $46.74 | $46.74 | $43.86 | 1,193 |
| 2016-10-27 | $47.25 | $47.25 | $46.26 | $46.26 | $43.41 | 6,456 |
| 2016-10-26 | $47.07 | $47.35 | $46.87 | $46.89 | $44.00 | 3,011 |
| 2016-10-25 | $47.63 | $47.63 | $47.28 | $47.39 | $44.47 | 1,894 |
| 2016-10-24 | $47.43 | $47.78 | $47.43 | $47.77 | $44.83 | 6,436 |
| 2016-10-21 | $47.22 | $47.27 | $47.21 | $47.22 | $44.31 | 2,115 |
| 2016-10-20 | $47.18 | $47.31 | $47.18 | $47.31 | $44.39 | 807 |
| 2016-10-19 | $47.39 | $47.58 | $47.35 | $47.49 | $44.56 | 2,457 |
| 2016-10-18 | $47.35 | $47.58 | $47.35 | $47.37 | $44.45 | 4,226 |
| 2016-10-17 | $47.11 | $47.21 | $47.03 | $47.08 | $44.18 | 1,887 |
| 2016-10-14 | $47.40 | $47.40 | $47.02 | $47.02 | $44.12 | 3,325 |
| 2016-10-13 | $46.95 | $47.21 | $46.64 | $47.06 | $44.16 | 10,891 |
| 2016-10-12 | $47.35 | $47.52 | $47.27 | $47.42 | $44.50 | 5,571 |
| 2016-10-11 | $48.41 | $48.41 | $47.24 | $47.41 | $44.49 | 10,480 |
| 2016-10-10 | $48.76 | $48.76 | $48.63 | $48.63 | $45.63 | 1,147 |
| 2016-10-07 | $48.54 | $48.54 | $47.83 | $48.12 | $45.15 | 6,479 |
| 2016-10-06 | $48.02 | $48.36 | $48.00 | $48.35 | $45.37 | 57,735 |
| 2016-10-05 | $48.24 | $48.56 | $48.24 | $48.39 | $45.41 | 15,268 |
| 2016-10-04 | $48.54 | $48.54 | $48.07 | $48.29 | $45.31 | 8,708 |
| 2016-10-03 | $48.33 | $48.39 | $48.24 | $48.39 | $45.40 | 4,762 |
| 2016-09-30 | $48.34 | $48.65 | $48.33 | $48.61 | $45.61 | 4,214 |
| 2016-09-29 | $48.72 | $48.72 | $48.31 | $48.34 | $45.36 | 3,854 |
| 2016-09-28 | $48.56 | $48.85 | $48.46 | $48.85 | $45.84 | 21,005 |
| 2016-09-27 | $48.34 | $48.55 | $48.34 | $48.55 | $45.56 | 1,303 |
| 2016-09-26 | $48.27 | $48.39 | $48.13 | $48.18 | $45.21 | 2,584 |
| 2016-09-23 | $48.71 | $48.80 | $48.59 | $48.60 | $45.60 | 2,895 |
| 2016-09-22 | $48.70 | $48.84 | $48.60 | $48.84 | $45.83 | 3,882 |
| 2016-09-21 | $47.93 | $48.44 | $47.81 | $48.42 | $45.44 | 16,826 |
| 2016-09-20 | $47.63 | $47.73 | $47.62 | $47.66 | $44.72 | 2,140 |
| 2016-09-19 | $47.55 | $47.93 | $47.53 | $47.72 | $44.78 | 18,943 |
| 2016-09-16 | $47.43 | $47.57 | $47.34 | $47.34 | $44.42 | 15,491 |
| 2016-09-15 | $47.22 | $47.84 | $47.18 | $47.76 | $44.82 | 5,197 |
| 2016-09-14 | $46.82 | $47.32 | $46.82 | $46.94 | $44.05 | 16,703 |
| 2016-09-13 | $47.26 | $47.26 | $46.73 | $46.89 | $44.00 | 2,693 |
| 2016-09-12 | $46.74 | $47.65 | $46.74 | $47.65 | $44.71 | 12,287 |
| 2016-09-09 | $47.99 | $47.99 | $47.17 | $47.23 | $44.32 | 11,949 |
| 2016-09-08 | $48.51 | $48.51 | $48.37 | $48.41 | $45.43 | 932 |
| 2016-09-07 | $48.68 | $48.74 | $48.53 | $48.74 | $45.74 | 5,184 |
| 2016-09-06 | $48.57 | $48.57 | $48.39 | $48.53 | $45.54 | 16,623 |
| 2016-09-02 | $48.45 | $48.50 | $48.27 | $48.50 | $45.51 | 7,580 |
| 2016-09-01 | $48.02 | $48.08 | $47.64 | $48.00 | $45.04 | 3,113 |
| 2016-08-31 | $48.03 | $48.03 | $47.82 | $47.82 | $44.88 | 609 |
| 2016-08-30 | $47.95 | $48.00 | $47.91 | $47.92 | $44.96 | 3,901 |
| 2016-08-29 | $47.89 | $48.17 | $47.89 | $48.03 | $45.07 | 4,344 |
| 2016-08-26 | $47.97 | $48.16 | $47.71 | $47.74 | $44.80 | 14,378 |
| 2016-08-25 | $47.52 | $47.87 | $47.52 | $47.84 | $44.89 | 3,254 |
| 2016-08-24 | $47.69 | $47.89 | $47.64 | $47.64 | $44.70 | 1,851 |
| 2016-08-23 | $47.81 | $47.91 | $47.75 | $47.86 | $44.91 | 2,861 |
| 2016-08-22 | $47.18 | $47.47 | $47.18 | $47.40 | $44.48 | 3,807 |
| 2016-08-19 | $47.18 | $47.33 | $47.11 | $47.33 | $44.41 | 5,601 |
| 2016-08-18 | $47.22 | $47.30 | $47.19 | $47.27 | $44.36 | 3,067 |
| 2016-08-17 | $47.01 | $47.02 | $46.94 | $46.97 | $44.07 | 3,984 |
| 2016-08-16 | $47.43 | $47.48 | $47.36 | $47.41 | $44.49 | 3,098 |
| 2016-08-15 | $47.46 | $47.96 | $47.46 | $47.90 | $44.95 | 10,070 |
| 2016-08-12 | $47.42 | $47.60 | $47.39 | $47.60 | $44.67 | 4,716 |
| 2016-08-11 | $47.47 | $47.60 | $47.40 | $47.55 | $44.62 | 8,355 |
| 2016-08-10 | $47.31 | $47.43 | $47.20 | $47.34 | $44.42 | 3,148 |
| 2016-08-09 | $47.15 | $47.56 | $47.15 | $47.40 | $44.48 | 2,481 |
| 2016-08-08 | $47.36 | $47.48 | $47.36 | $47.38 | $44.46 | 2,652 |
| 2016-08-05 | $47.31 | $47.59 | $47.31 | $47.55 | $44.62 | 6,733 |
| 2016-08-04 | $47.05 | $47.07 | $46.99 | $47.07 | $44.17 | 1,818 |
| 2016-08-03 | $46.66 | $46.85 | $46.64 | $46.82 | $43.93 | 2,386 |
| 2016-08-02 | $46.83 | $46.83 | $46.33 | $46.37 | $43.51 | 3,182 |
| 2016-08-01 | $46.83 | $47.05 | $46.78 | $46.98 | $44.08 | 6,537 |
| 2016-07-29 | $46.73 | $46.90 | $46.73 | $46.88 | $43.99 | 2,378 |
| 2016-07-28 | $46.61 | $46.84 | $46.61 | $46.80 | $43.92 | 3,345 |
| 2016-07-27 | $46.91 | $46.91 | $46.68 | $46.89 | $44.00 | 1,859 |
| 2016-07-26 | $47.00 | $47.04 | $46.91 | $46.91 | $44.02 | 3,149 |
| 2016-07-25 | $46.83 | $46.94 | $46.81 | $46.90 | $44.00 | 3,133 |
| 2016-07-22 | $46.43 | $46.89 | $46.43 | $46.85 | $43.96 | 2,606 |
| 2016-07-21 | $46.89 | $46.89 | $46.28 | $46.30 | $43.45 | 3,506 |
| 2016-07-20 | $46.53 | $46.86 | $46.48 | $46.84 | $43.95 | 9,597 |
| 2016-07-19 | $46.34 | $46.34 | $46.16 | $46.23 | $43.38 | 2,287 |
| 2016-07-18 | $46.46 | $46.54 | $46.30 | $46.49 | $43.62 | 2,496 |
| 2016-07-15 | $46.31 | $46.42 | $46.25 | $46.37 | $43.51 | 10,483 |
| 2016-07-14 | $46.76 | $46.76 | $46.37 | $46.37 | $43.51 | 7,685 |
| 2016-07-13 | $46.53 | $46.57 | $46.20 | $46.20 | $43.35 | 4,414 |
| 2016-07-12 | $46.19 | $46.52 | $46.19 | $46.40 | $43.54 | 9,685 |
| 2016-07-11 | $45.69 | $46.07 | $45.69 | $46.07 | $43.23 | 4,343 |
| 2016-07-08 | $45.47 | $45.62 | $45.47 | $45.62 | $42.80 | 1,491 |
| 2016-07-07 | $44.75 | $44.75 | $44.56 | $44.73 | $41.97 | 2,125 |
| 2016-07-06 | $43.88 | $44.43 | $43.88 | $44.38 | $41.64 | 4,142 |
| 2016-07-05 | $44.06 | $44.10 | $43.87 | $44.08 | $41.36 | 7,041 |
| 2016-07-01 | $44.49 | $44.49 | $44.18 | $44.18 | $41.46 | 6,888 |
| 2016-06-30 | $43.78 | $44.14 | $43.78 | $44.14 | $41.42 | 10,100 |
| 2016-06-29 | $43.07 | $43.33 | $43.07 | $43.33 | $40.66 | 1,091 |
| 2016-06-28 | $41.98 | $42.52 | $41.98 | $42.43 | $39.81 | 3,695 |
| 2016-06-27 | $42.01 | $42.01 | $41.43 | $41.47 | $38.91 | 3,171 |
| 2016-06-24 | $42.94 | $43.31 | $42.68 | $42.75 | $40.11 | 3,459 |
| 2016-06-23 | $44.25 | $44.49 | $44.22 | $44.49 | $41.74 | 2,637 |
| 2016-06-22 | $44.18 | $44.28 | $43.87 | $43.87 | $41.17 | 3,026 |
| 2016-06-21 | $44.24 | $44.39 | $44.11 | $44.34 | $41.61 | 4,053 |
| 2016-06-20 | $44.09 | $44.47 | $44.09 | $44.28 | $41.55 | 2,317 |
| 2016-06-17 | $43.50 | $43.69 | $43.50 | $43.57 | $40.88 | 2,690 |
| 2016-06-16 | $43.49 | $43.98 | $43.41 | $43.98 | $41.27 | 5,020 |
| 2016-06-15 | $43.92 | $44.05 | $43.92 | $43.93 | $41.22 | 1,997 |
| 2016-06-14 | $43.85 | $44.00 | $43.69 | $44.00 | $41.29 | 6,259 |
| 2016-06-13 | $43.91 | $44.30 | $43.91 | $44.08 | $41.36 | 3,789 |
| 2016-06-10 | $44.53 | $44.53 | $44.16 | $44.34 | $41.61 | 1,582 |
| 2016-06-09 | $45.01 | $45.01 | $44.95 | $44.99 | $42.22 | 1,983 |
| 2016-06-08 | $44.90 | $45.10 | $44.90 | $45.06 | $42.28 | 7,568 |
| 2016-06-07 | $44.92 | $44.99 | $44.88 | $44.88 | $42.11 | 4,397 |
| 2016-06-06 | $44.48 | $44.74 | $44.46 | $44.67 | $41.92 | 13,917 |
| 2016-06-03 | $44.28 | $44.40 | $44.28 | $44.40 | $41.66 | 958 |
| 2016-06-02 | $44.18 | $44.57 | $44.18 | $44.51 | $41.77 | 27,395 |
| 2016-06-01 | $44.12 | $44.49 | $44.10 | $44.49 | $41.75 | 8,822 |
| 2016-05-31 | $44.27 | $44.27 | $44.17 | $44.17 | $41.45 | 1,533 |
| 2016-05-27 | $43.82 | $44.29 | $43.82 | $44.29 | $41.56 | 5,711 |
| 2016-05-26 | $43.77 | $44.01 | $43.77 | $44.01 | $41.30 | 2,210 |
| 2016-05-25 | $44.25 | $44.25 | $43.84 | $43.96 | $41.25 | 11,467 |
| 2016-05-24 | $43.42 | $44.13 | $43.42 | $44.08 | $41.36 | 5,709 |
| 2016-05-23 | $43.09 | $43.23 | $43.08 | $43.09 | $40.43 | 15,062 |
| 2016-05-20 | $43.09 | $43.09 | $42.90 | $42.99 | $40.34 | 4,277 |
| 2016-05-19 | $42.42 | $42.84 | $42.42 | $42.84 | $40.20 | 2,294 |
| 2016-05-18 | $42.96 | $42.99 | $42.74 | $42.85 | $40.21 | 3,412 |
| 2016-05-17 | $43.02 | $43.02 | $42.20 | $42.20 | $39.60 | 3,654 |
| 2016-05-16 | $42.92 | $43.22 | $42.92 | $43.22 | $40.56 | 2,134 |
| 2016-05-13 | $42.75 | $42.92 | $42.53 | $42.53 | $39.91 | 2,828 |
| 2016-05-12 | $42.75 | $42.85 | $42.35 | $42.66 | $40.03 | 2,078 |
| 2016-05-11 | $42.70 | $42.93 | $42.66 | $42.67 | $40.04 | 2,996 |
| 2016-05-10 | $42.13 | $42.46 | $42.13 | $42.46 | $39.84 | 1,385 |
| 2016-05-09 | $41.78 | $42.27 | $41.78 | $42.23 | $39.63 | 4,748 |
| 2016-05-06 | $41.42 | $41.74 | $41.22 | $41.74 | $39.16 | 6,851 |
| 2016-05-05 | $41.71 | $41.80 | $41.48 | $41.63 | $39.07 | 2,712 |
| 2016-05-04 | $41.98 | $42.07 | $41.78 | $41.97 | $39.38 | 8,301 |
| 2016-05-03 | $42.18 | $42.27 | $42.06 | $42.07 | $39.48 | 3,775 |
| 2016-05-02 | $42.45 | $42.66 | $42.28 | $42.66 | $40.03 | 900 |
| 2016-04-29 | $42.01 | $42.20 | $41.77 | $42.18 | $39.58 | 17,077 |
| 2016-04-28 | $43.11 | $43.11 | $42.39 | $42.43 | $39.81 | 3,476 |
| 2016-04-27 | $42.91 | $43.30 | $42.74 | $43.07 | $40.41 | 5,989 |
| 2016-04-26 | $42.95 | $42.99 | $42.91 | $42.97 | $40.32 | 2,097 |
| 2016-04-25 | $42.87 | $42.91 | $42.84 | $42.91 | $40.26 | 1,173 |
| 2016-04-22 | $43.00 | $43.05 | $42.76 | $42.96 | $40.31 | 6,479 |
| 2016-04-21 | $43.36 | $43.49 | $43.20 | $43.25 | $40.58 | 4,782 |
| 2016-04-20 | $43.12 | $43.35 | $43.12 | $43.21 | $40.54 | 2,073 |
| 2016-04-19 | $42.82 | $42.95 | $42.76 | $42.95 | $40.30 | 2,902 |
| 2016-04-18 | $42.68 | $42.99 | $42.68 | $42.88 | $40.24 | 3,049 |
| 2016-04-15 | $42.10 | $42.38 | $42.10 | $42.38 | $39.77 | 6,292 |
| 2016-04-14 | $41.98 | $42.17 | $41.96 | $42.09 | $39.50 | 18,341 |
| 2016-04-13 | $41.53 | $42.18 | $41.53 | $42.18 | $39.58 | 5,293 |
| 2016-04-12 | $41.17 | $41.35 | $41.17 | $41.22 | $38.68 | 2,692 |
| 2016-04-11 | $41.99 | $41.99 | $41.34 | $41.34 | $38.79 | 3,417 |
| 2016-04-08 | $41.93 | $41.93 | $41.60 | $41.74 | $39.17 | 2,108 |
| 2016-04-07 | $42.04 | $42.07 | $41.63 | $41.65 | $39.08 | 2,590 |
| 2016-04-06 | $41.89 | $42.31 | $41.87 | $42.26 | $39.65 | 10,622 |
| 2016-04-05 | $42.20 | $42.23 | $41.89 | $42.09 | $39.50 | 12,883 |
| 2016-04-04 | $42.47 | $42.52 | $42.31 | $42.34 | $39.73 | 5,264 |
| 2016-04-01 | $41.75 | $42.52 | $41.75 | $42.52 | $39.90 | 3,554 |
| 2016-03-31 | $42.05 | $42.49 | $42.01 | $42.18 | $39.58 | 5,036 |
| 2016-03-30 | $41.86 | $42.16 | $41.82 | $42.13 | $39.53 | 5,747 |
| 2016-03-29 | $40.87 | $41.69 | $40.81 | $41.69 | $39.12 | 11,634 |
| 2016-03-28 | $40.39 | $40.70 | $40.39 | $40.55 | $38.05 | 1,909 |
| 2016-03-24 | $40.31 | $40.57 | $40.28 | $40.47 | $37.98 | 10,819 |
| 2016-03-23 | $40.73 | $40.78 | $40.50 | $40.50 | $38.00 | 4,098 |
| 2016-03-22 | $40.82 | $41.17 | $40.82 | $41.00 | $38.47 | 3,748 |
| 2016-03-21 | $41.07 | $41.11 | $40.88 | $41.10 | $38.57 | 6,170 |
| 2016-03-18 | $41.05 | $41.32 | $40.88 | $41.17 | $38.63 | 5,823 |
| 2016-03-17 | $40.63 | $41.04 | $40.61 | $41.04 | $38.51 | 9,159 |
| 2016-03-16 | $40.33 | $40.70 | $40.32 | $40.63 | $38.13 | 14,501 |
| 2016-03-15 | $40.43 | $40.52 | $40.36 | $40.41 | $37.92 | 8,305 |
| 2016-03-14 | $40.29 | $40.70 | $40.29 | $40.68 | $38.17 | 2,369 |
| 2016-03-11 | $40.10 | $40.52 | $40.10 | $40.52 | $38.02 | 24,848 |
| 2016-03-10 | $40.40 | $40.52 | $39.78 | $39.80 | $37.35 | 8,891 |
| 2016-03-09 | $40.14 | $40.26 | $39.98 | $40.20 | $37.72 | 6,046 |
| 2016-03-08 | $40.09 | $40.38 | $40.02 | $40.02 | $37.55 | 6,626 |
| 2016-03-07 | $40.26 | $40.67 | $40.09 | $40.43 | $37.93 | 8,496 |
| 2016-03-04 | $40.46 | $40.70 | $40.40 | $40.54 | $38.04 | 5,341 |
| 2016-03-03 | $40.26 | $40.55 | $40.22 | $40.55 | $38.05 | 4,423 |
| 2016-03-02 | $40.67 | $40.72 | $40.37 | $40.70 | $38.19 | 29,588 |
| 2016-03-01 | $39.86 | $40.72 | $39.86 | $40.72 | $38.21 | 12,858 |
| 2016-02-29 | $39.84 | $40.10 | $39.75 | $39.75 | $37.30 | 1,842 |
| 2016-02-26 | $39.80 | $39.93 | $39.80 | $39.89 | $37.43 | 1,078 |
| 2016-02-25 | $39.59 | $39.78 | $39.27 | $39.74 | $37.29 | 4,006 |
| 2016-02-24 | $38.40 | $39.34 | $38.32 | $39.34 | $36.91 | 3,499 |
| 2016-02-23 | $39.14 | $39.20 | $38.76 | $38.76 | $36.37 | 3,031 |
| 2016-02-22 | $38.98 | $39.29 | $38.98 | $39.27 | $36.85 | 12,049 |
| 2016-02-19 | $38.25 | $38.67 | $38.25 | $38.67 | $36.29 | 5,886 |
| 2016-02-18 | $38.53 | $38.53 | $38.19 | $38.30 | $35.94 | 14,370 |
| 2016-02-17 | $37.77 | $38.51 | $37.72 | $38.50 | $36.13 | 6,182 |
| 2016-02-16 | $37.17 | $37.53 | $37.13 | $37.52 | $35.21 | 10,279 |
| 2016-02-12 | $36.42 | $36.78 | $36.04 | $36.78 | $34.51 | 30,477 |
| 2016-02-11 | $35.56 | $36.32 | $35.25 | $36.10 | $33.87 | 35,890 |
| 2016-02-10 | $35.74 | $36.74 | $35.74 | $35.97 | $33.76 | 54,215 |
| 2016-02-09 | $35.13 | $36.05 | $35.02 | $35.34 | $33.16 | 266,315 |
| 2016-02-08 | $36.08 | $36.08 | $35.11 | $35.69 | $33.49 | 58,285 |
| 2016-02-05 | $37.89 | $37.89 | $36.52 | $36.52 | $34.27 | 20,312 |
| 2016-02-04 | $38.48 | $38.76 | $38.28 | $38.57 | $36.19 | 103,620 |
| 2016-02-03 | $38.50 | $38.85 | $38.03 | $38.54 | $36.16 | 109,588 |
| 2016-02-02 | $38.94 | $38.94 | $38.05 | $38.20 | $35.85 | 25,426 |
| 2016-02-01 | $38.70 | $39.45 | $38.60 | $39.34 | $36.91 | 9,860 |
| 2016-01-29 | $38.43 | $38.93 | $38.35 | $38.93 | $36.53 | 8,867 |
| 2016-01-28 | $38.77 | $38.81 | $38.19 | $38.35 | $35.99 | 16,359 |
| 2016-01-27 | $39.04 | $39.04 | $38.28 | $38.29 | $35.93 | 14,769 |
| 2016-01-26 | $39.03 | $39.30 | $39.03 | $39.24 | $36.82 | 6,410 |
| 2016-01-25 | $39.33 | $39.39 | $38.85 | $38.85 | $36.46 | 12,059 |
| 2016-01-22 | $38.85 | $39.45 | $38.85 | $39.39 | $36.96 | 8,463 |
| 2016-01-21 | $38.79 | $38.90 | $38.33 | $38.38 | $36.01 | 28,915 |
| 2016-01-20 | $38.10 | $38.87 | $37.20 | $38.72 | $36.33 | 104,727 |
| 2016-01-19 | $39.14 | $39.18 | $38.25 | $38.58 | $36.20 | 48,630 |
| 2016-01-15 | $38.45 | $38.87 | $38.03 | $38.80 | $36.41 | 123,053 |
| 2016-01-14 | $38.81 | $39.70 | $38.35 | $39.49 | $37.05 | 79,506 |
| 2016-01-13 | $40.35 | $40.35 | $38.76 | $38.81 | $36.42 | 59,933 |
| 2016-01-12 | $39.83 | $40.12 | $39.46 | $40.05 | $37.58 | 24,492 |
| 2016-01-11 | $39.57 | $39.73 | $39.09 | $39.45 | $37.02 | 42,244 |
| 2016-01-08 | $40.23 | $40.29 | $39.48 | $39.48 | $37.05 | 8,111 |
| 2016-01-07 | $40.17 | $40.50 | $39.97 | $40.06 | $37.59 | 18,488 |
| 2016-01-06 | $40.65 | $41.00 | $40.65 | $40.97 | $38.44 | 26,898 |
| 2016-01-05 | $41.38 | $41.46 | $40.99 | $41.13 | $38.59 | 9,336 |
| 2016-01-04 | $41.64 | $41.64 | $40.97 | $41.02 | $38.49 | 54,232 |
| 2015-12-31 | $42.82 | $42.82 | $42.27 | $42.27 | $39.66 | 5,986 |
| 2015-12-30 | $43.12 | $43.30 | $42.94 | $42.94 | $40.29 | 9,172 |
| 2015-12-29 | $43.02 | $43.35 | $43.02 | $43.20 | $40.54 | 18,578 |
| 2015-12-28 | $42.67 | $42.84 | $42.49 | $42.84 | $40.20 | 3,207 |
| 2015-12-24 | $42.75 | $42.99 | $42.69 | $42.79 | $40.15 | 2,443 |
| 2015-12-23 | $42.80 | $42.84 | $42.69 | $42.72 | $40.09 | 8,463 |
| 2015-12-22 | $42.47 | $42.64 | $42.18 | $42.55 | $39.93 | 15,776 |
| 2015-12-21 | $42.51 | $42.54 | $42.09 | $42.40 | $39.79 | 7,192 |
| 2015-12-18 | $42.84 | $42.84 | $42.07 | $42.07 | $39.48 | 1,870 |
| 2015-12-17 | $43.67 | $43.67 | $43.02 | $43.13 | $40.47 | 7,816 |
| 2015-12-16 | $43.19 | $43.53 | $43.09 | $43.47 | $40.79 | 5,480 |
| 2015-12-15 | $42.82 | $43.08 | $42.72 | $42.96 | $40.31 | 6,270 |
| 2015-12-14 | $42.28 | $42.28 | $41.67 | $42.18 | $39.58 | 16,289 |
| 2015-12-11 | $42.45 | $42.58 | $41.91 | $42.00 | $39.41 | 20,971 |
| 2015-12-10 | $42.73 | $43.03 | $42.73 | $42.84 | $40.20 | 2,824 |
| 2015-12-09 | $43.55 | $43.55 | $42.66 | $42.68 | $40.05 | 17,412 |
| 2015-12-08 | $43.17 | $43.72 | $43.07 | $43.54 | $40.86 | 7,261 |
| 2015-12-07 | $43.96 | $43.96 | $43.42 | $43.52 | $40.84 | 12,825 |
| 2015-12-04 | $43.77 | $44.03 | $43.65 | $44.00 | $41.29 | 14,048 |
| 2015-12-03 | $44.22 | $44.22 | $43.09 | $43.13 | $40.47 | 119,154 |
| 2015-12-02 | $44.31 | $44.44 | $44.03 | $44.12 | $41.40 | 11,527 |
| 2015-12-01 | $44.12 | $44.36 | $43.99 | $44.24 | $41.51 | 11,008 |
| 2015-11-30 | $44.28 | $44.28 | $43.91 | $43.91 | $41.20 | 11,761 |
| 2015-11-27 | $44.22 | $44.44 | $44.20 | $44.37 | $41.63 | 22,896 |
| 2015-11-25 | $43.89 | $44.19 | $43.87 | $44.16 | $41.44 | 5,845 |
| 2015-11-24 | $43.57 | $43.82 | $43.30 | $43.76 | $41.06 | 10,682 |
| 2015-11-23 | $43.53 | $43.86 | $43.53 | $43.80 | $41.10 | 18,934 |
| 2015-11-20 | $43.62 | $43.91 | $43.53 | $43.74 | $41.05 | 9,472 |
| 2015-11-19 | $43.62 | $44.01 | $43.62 | $44.01 | $41.30 | 4,119 |
| 2015-11-18 | $43.15 | $43.67 | $43.14 | $43.67 | $40.98 | 20,526 |
| 2015-11-17 | $43.10 | $43.72 | $43.10 | $43.47 | $40.79 | 4,455 |
| 2015-11-16 | $42.68 | $42.97 | $42.50 | $42.94 | $40.29 | 8,573 |
| 2015-11-13 | $43.03 | $43.11 | $42.70 | $42.73 | $40.10 | 25,780 |
| 2015-11-12 | $43.49 | $44.03 | $43.33 | $43.35 | $40.68 | 11,898 |
| 2015-11-11 | $43.99 | $44.07 | $43.72 | $43.91 | $41.20 | 4,682 |
| 2015-11-10 | $43.91 | $43.95 | $43.63 | $43.85 | $41.15 | 9,332 |
| 2015-11-09 | $44.60 | $44.60 | $43.83 | $44.10 | $41.38 | 20,175 |
| 2015-11-06 | $44.44 | $44.69 | $44.37 | $44.65 | $41.90 | 7,456 |
| 2015-11-05 | $44.57 | $44.60 | $44.03 | $44.11 | $41.39 | 26,485 |
| 2015-11-04 | $44.31 | $44.56 | $44.25 | $44.52 | $41.78 | 30,443 |
| 2015-11-03 | $43.77 | $44.41 | $43.63 | $44.17 | $41.45 | 117,126 |
| 2015-11-02 | $43.27 | $43.89 | $43.21 | $43.74 | $41.04 | 30,931 |
| 2015-10-30 | $43.51 | $43.61 | $43.31 | $43.38 | $40.71 | 23,086 |
| 2015-10-29 | $44.25 | $44.25 | $43.39 | $43.45 | $40.77 | 277,903 |
| 2015-10-28 | $43.39 | $44.29 | $43.20 | $44.28 | $41.55 | 99,918 |
| 2015-10-27 | $43.29 | $43.45 | $42.97 | $43.12 | $40.46 | 16,845 |
| 2015-10-26 | $43.79 | $43.79 | $43.25 | $43.48 | $40.80 | 28,035 |
| 2015-10-23 | $43.50 | $43.54 | $43.10 | $43.53 | $40.85 | 165,174 |
| 2015-10-22 | $42.72 | $43.33 | $42.61 | $43.18 | $40.52 | 102,861 |
| 2015-10-21 | $42.99 | $42.99 | $42.13 | $42.17 | $39.57 | 30,278 |
| 2015-10-20 | $42.80 | $42.97 | $42.51 | $42.70 | $40.07 | 17,212 |
| 2015-10-19 | $42.46 | $42.93 | $42.46 | $42.82 | $40.18 | 39,708 |
| 2015-10-16 | $42.50 | $42.64 | $42.26 | $42.63 | $40.00 | 30,924 |
| 2015-10-15 | $41.92 | $42.33 | $41.76 | $42.33 | $39.72 | 53,366 |
| 2015-10-14 | $41.80 | $42.06 | $41.48 | $41.52 | $38.96 | 47,207 |
| 2015-10-13 | $42.22 | $42.40 | $41.78 | $41.80 | $39.22 | 251,725 |
| 2015-10-12 | $41.95 | $42.43 | $41.95 | $42.27 | $39.66 | 400,181 |
| 2015-10-09 | $41.72 | $42.06 | $41.72 | $42.06 | $39.47 | 11,772 |
| 2015-10-08 | $41.34 | $41.73 | $41.33 | $41.66 | $39.09 | 9,109 |
| 2015-10-07 | $41.44 | $41.48 | $41.02 | $41.45 | $38.89 | 2,004 |
| 2015-10-06 | $41.51 | $41.57 | $40.93 | $41.07 | $38.54 | 2,062 |
| 2015-10-05 | $41.25 | $41.53 | $41.25 | $41.47 | $38.91 | 4,620 |
| 2015-10-02 | $39.88 | $40.79 | $39.81 | $40.75 | $38.24 | 16,909 |
| 2015-10-01 | $40.00 | $40.28 | $39.96 | $40.14 | $37.67 | 7,153 |
| 2015-09-30 | $39.95 | $40.22 | $39.65 | $40.11 | $37.64 | 4,009 |
| 2015-09-29 | $40.08 | $40.08 | $39.70 | $39.70 | $37.25 | 3,904 |
| 2015-09-28 | $41.00 | $41.11 | $40.00 | $40.11 | $37.64 | 6,768 |
| 2015-09-25 | $41.69 | $41.75 | $41.07 | $41.12 | $38.59 | 3,332 |
| 2015-09-24 | $41.23 | $41.39 | $41.12 | $41.39 | $38.84 | 5,672 |
| 2015-09-23 | $41.63 | $41.88 | $41.45 | $41.76 | $39.18 | 5,826 |
| 2015-09-22 | $41.35 | $41.47 | $41.35 | $41.36 | $38.81 | 897 |
| 2015-09-21 | $42.02 | $42.05 | $42.00 | $42.00 | $39.41 | 1,561 |
| 2015-09-18 | $41.75 | $41.75 | $41.63 | $41.72 | $39.15 | 1,077 |
| 2015-09-17 | $42.00 | $42.11 | $41.94 | $41.96 | $39.37 | 1,804 |
| 2015-09-16 | $41.79 | $41.82 | $41.59 | $41.79 | $39.21 | 3,158 |
| 2015-09-15 | $41.47 | $41.83 | $41.18 | $41.83 | $39.25 | 14,525 |
| 2015-09-14 | $41.49 | $41.49 | $41.20 | $41.22 | $38.68 | 4,469 |
| 2015-09-11 | $41.04 | $41.31 | $40.93 | $41.31 | $38.76 | 2,207 |
| 2015-09-10 | $40.93 | $41.35 | $40.90 | $41.22 | $38.68 | 11,319 |
| 2015-09-09 | $41.76 | $41.76 | $41.04 | $41.10 | $38.57 | 3,985 |
| 2015-09-08 | $40.83 | $41.20 | $40.55 | $41.20 | $38.66 | 2,437 |
| 2015-09-04 | $40.11 | $40.38 | $39.90 | $40.26 | $37.78 | 5,474 |
| 2015-09-03 | $40.34 | $40.68 | $40.34 | $40.55 | $38.05 | 3,288 |
| 2015-09-02 | $40.26 | $40.26 | $39.69 | $40.00 | $37.53 | 19,538 |
| 2015-09-01 | $39.77 | $40.14 | $39.58 | $39.58 | $37.14 | 9,270 |
| 2015-08-31 | $41.07 | $41.07 | $40.56 | $40.64 | $38.13 | 3,374 |
| 2015-08-28 | $40.81 | $41.19 | $40.81 | $41.09 | $38.56 | 6,566 |
| 2015-08-27 | $40.79 | $41.28 | $40.62 | $40.86 | $38.34 | 6,615 |
| 2015-08-26 | $39.94 | $40.63 | $39.45 | $40.35 | $37.86 | 6,983 |
| 2015-08-25 | $40.31 | $40.60 | $39.22 | $39.24 | $36.82 | 31,218 |
| 2015-08-24 | $38.69 | $40.74 | $25.82 | $39.33 | $36.91 | 28,477 |
| 2015-08-21 | $41.57 | $41.86 | $40.90 | $40.97 | $38.44 | 42,494 |
| 2015-08-20 | $43.39 | $43.39 | $42.32 | $42.42 | $39.81 | 7,955 |
| 2015-08-19 | $43.95 | $44.00 | $43.69 | $43.83 | $41.13 | 2,000 |
Invesco Dynamic Software ETF (PSJ) News Headlines
Recent Invesco Dynamic Software ETF (PSJ) News
Similar Companies to Invesco Dynamic Software ETF (PSJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |