Royal Gold Inc (RGLD) Exchange: NASDAQ
Data as of May 9, 2025
$176.51 ($-1.57) -0.88%
Royal Gold Inc - Daily Information
Click for more stock information on Royal Gold Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $180.00 |
| Previous Close | $176.51 |
| High | $180.00 |
| Low | $175.11 |
| Adjusted Open | $180.00 |
| Previous Adjusted Close | $176.51 |
| Adjusted High | $180.00 |
| Adjusted Low | $175.11 |
About Royal Gold Inc (RGLD)
Royal Gold is a precious metals stream and royalty company engaged in the acquisition and management of precious metal streams, royalties, and similar production-based interests. At March 31, 2020, the Company owned interests on 187 properties on five continents, including interests on 42 producing mines and 16 development stage projects. Royal Gold is publicly traded on the Nasdaq Global Select Market under the symbol “RGLD.” The Company’s website is located at www.royalgold.com.
Invest in Royal Gold Inc (RGLD)
Historical Stock Data for Royal Gold Inc (RGLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $180.00 | $180.00 | $175.11 | $176.51 | $176.51 | 517,708 |
| 2025-05-01 | $179.06 | $179.85 | $176.39 | $178.08 | $178.08 | 505,879 |
| 2025-04-30 | $178.64 | $182.86 | $178.62 | $182.71 | $182.71 | 872,760 |
| 2025-04-29 | $179.84 | $180.85 | $178.60 | $180.38 | $180.38 | 407,190 |
| 2025-04-28 | $178.27 | $181.17 | $177.22 | $180.84 | $180.84 | 435,678 |
| 2025-04-25 | $179.04 | $181.49 | $177.86 | $178.87 | $178.87 | 523,812 |
| 2025-04-24 | $183.21 | $183.77 | $181.10 | $183.60 | $183.60 | 366,057 |
| 2025-04-23 | $175.17 | $181.12 | $173.26 | $180.57 | $180.57 | 515,727 |
| 2025-04-22 | $186.70 | $187.19 | $180.50 | $181.35 | $181.35 | 930,283 |
| 2025-04-21 | $190.20 | $191.78 | $183.60 | $185.92 | $185.92 | 689,361 |
| 2025-04-17 | $185.85 | $186.85 | $183.10 | $184.90 | $184.90 | 566,954 |
| 2025-04-16 | $189.00 | $191.22 | $185.35 | $186.45 | $186.45 | 1,069,488 |
| 2025-04-15 | $183.81 | $185.65 | $181.00 | $185.00 | $185.00 | 608,193 |
| 2025-04-14 | $177.87 | $182.82 | $175.53 | $181.80 | $181.80 | 713,107 |
| 2025-04-11 | $175.50 | $181.51 | $175.24 | $179.58 | $179.58 | 1,077,548 |
| 2025-04-10 | $165.66 | $173.00 | $165.60 | $170.97 | $170.97 | 922,030 |
| 2025-04-09 | $159.75 | $168.74 | $157.26 | $164.54 | $164.54 | 1,050,510 |
| 2025-04-08 | $161.72 | $163.27 | $153.95 | $155.48 | $155.48 | 756,639 |
| 2025-04-07 | $152.22 | $161.99 | $151.10 | $156.98 | $156.98 | 1,145,062 |
| 2025-04-04 | $162.00 | $162.95 | $154.94 | $155.60 | $155.60 | 1,089,388 |
| 2025-04-03 | $158.71 | $169.00 | $158.04 | $167.27 | $166.79 | 843,694 |
| 2025-04-02 | $163.61 | $164.78 | $161.44 | $164.56 | $164.09 | 410,002 |
| 2025-04-01 | $163.02 | $164.51 | $161.62 | $164.26 | $163.79 | 526,304 |
| 2025-03-31 | $163.26 | $164.96 | $159.84 | $163.51 | $163.51 | 862,028 |
| 2025-03-28 | $163.61 | $164.18 | $160.08 | $162.19 | $162.19 | 526,045 |
| 2025-03-27 | $160.65 | $163.87 | $160.36 | $161.30 | $161.30 | 524,537 |
| 2025-03-26 | $161.14 | $161.39 | $159.34 | $159.34 | $159.34 | 373,783 |
| 2025-03-25 | $158.33 | $162.20 | $158.01 | $160.23 | $160.23 | 435,102 |
| 2025-03-24 | $157.41 | $159.23 | $156.00 | $157.17 | $157.17 | 378,388 |
| 2025-03-21 | $154.05 | $157.46 | $152.62 | $157.01 | $157.01 | 1,404,866 |
| 2025-03-20 | $154.26 | $156.70 | $153.29 | $155.29 | $155.29 | 418,222 |
| 2025-03-19 | $154.38 | $155.17 | $152.89 | $154.76 | $154.76 | 541,809 |
| 2025-03-18 | $157.65 | $158.94 | $154.40 | $154.65 | $154.65 | 525,642 |
| 2025-03-17 | $154.70 | $156.00 | $154.41 | $155.09 | $155.09 | 410,094 |
| 2025-03-14 | $155.03 | $155.48 | $152.70 | $154.20 | $154.20 | 425,465 |
| 2025-03-13 | $153.94 | $156.22 | $151.70 | $153.54 | $153.54 | 527,844 |
| 2025-03-12 | $153.52 | $154.09 | $151.54 | $153.40 | $153.40 | 265,206 |
| 2025-03-11 | $154.53 | $157.67 | $153.12 | $153.89 | $153.89 | 459,828 |
| 2025-03-10 | $153.65 | $156.35 | $151.30 | $152.20 | $152.20 | 698,133 |
| 2025-03-07 | $150.29 | $155.24 | $149.66 | $154.17 | $154.17 | 557,532 |
| 2025-03-06 | $148.70 | $150.66 | $148.25 | $150.18 | $150.18 | 331,328 |
| 2025-03-05 | $147.71 | $150.87 | $147.20 | $150.66 | $150.66 | 433,218 |
| 2025-03-04 | $149.29 | $150.00 | $146.88 | $147.73 | $147.73 | 366,733 |
| 2025-03-03 | $148.29 | $150.15 | $147.06 | $147.56 | $147.56 | 381,055 |
| 2025-02-28 | $144.00 | $147.14 | $142.95 | $147.00 | $147.00 | 377,672 |
| 2025-02-27 | $148.29 | $148.95 | $144.80 | $145.04 | $145.04 | 349,371 |
| 2025-02-26 | $149.17 | $152.29 | $148.00 | $150.42 | $150.42 | 364,207 |
| 2025-02-25 | $150.44 | $151.02 | $147.50 | $150.86 | $150.86 | 384,494 |
| 2025-02-24 | $149.45 | $151.56 | $147.52 | $151.11 | $151.11 | 488,359 |
| 2025-02-21 | $151.39 | $151.65 | $147.97 | $148.45 | $148.45 | 524,124 |
| 2025-02-20 | $149.20 | $152.37 | $149.20 | $152.24 | $152.24 | 407,920 |
| 2025-02-19 | $148.11 | $149.79 | $147.41 | $149.24 | $149.24 | 352,668 |
| 2025-02-18 | $148.12 | $149.67 | $146.18 | $149.10 | $149.10 | 545,495 |
| 2025-02-14 | $155.03 | $155.64 | $146.65 | $146.83 | $146.83 | 880,279 |
| 2025-02-13 | $149.90 | $155.58 | $144.75 | $153.49 | $153.49 | 878,661 |
| 2025-02-12 | $143.64 | $148.49 | $143.40 | $147.19 | $147.19 | 473,595 |
| 2025-02-11 | $146.50 | $146.69 | $144.73 | $144.87 | $144.87 | 366,945 |
| 2025-02-10 | $147.72 | $147.85 | $146.12 | $147.07 | $147.07 | 319,357 |
| 2025-02-07 | $146.31 | $146.79 | $144.37 | $144.48 | $144.48 | 414,258 |
| 2025-02-06 | $144.84 | $145.27 | $143.73 | $144.95 | $144.95 | 358,700 |
| 2025-02-05 | $143.00 | $146.43 | $143.00 | $144.84 | $144.84 | 606,445 |
| 2025-02-04 | $141.64 | $142.82 | $140.00 | $142.00 | $142.00 | 488,805 |
| 2025-02-03 | $140.74 | $142.41 | $138.34 | $140.88 | $140.88 | 697,953 |
| 2025-01-31 | $141.55 | $142.24 | $138.76 | $139.82 | $139.82 | 629,220 |
| 2025-01-30 | $139.48 | $141.94 | $137.81 | $141.33 | $141.33 | 459,271 |
| 2025-01-29 | $138.90 | $139.61 | $136.00 | $137.46 | $137.46 | 292,001 |
| 2025-01-28 | $138.41 | $139.37 | $137.64 | $139.03 | $139.03 | 244,452 |
| 2025-01-27 | $138.60 | $138.60 | $135.68 | $138.41 | $138.41 | 324,618 |
| 2025-01-24 | $140.12 | $140.90 | $138.70 | $139.44 | $139.44 | 335,520 |
| 2025-01-23 | $137.17 | $138.88 | $136.31 | $138.81 | $138.81 | 356,975 |
| 2025-01-22 | $141.42 | $141.48 | $138.30 | $138.68 | $138.68 | 308,470 |
| 2025-01-21 | $139.12 | $141.55 | $139.12 | $140.73 | $140.73 | 314,871 |
| 2025-01-17 | $137.53 | $139.39 | $136.61 | $138.54 | $138.54 | 331,269 |
| 2025-01-16 | $137.25 | $139.85 | $136.84 | $138.30 | $138.30 | 344,248 |
| 2025-01-15 | $136.45 | $137.01 | $134.70 | $136.79 | $136.79 | 518,230 |
| 2025-01-14 | $134.42 | $136.30 | $134.07 | $135.48 | $135.48 | 499,230 |
| 2025-01-13 | $133.41 | $134.90 | $131.73 | $134.03 | $134.03 | 419,543 |
| 2025-01-10 | $137.45 | $139.29 | $133.71 | $134.68 | $134.68 | 363,201 |
| 2025-01-08 | $133.99 | $136.53 | $133.46 | $136.25 | $136.25 | 402,226 |
| 2025-01-07 | $135.00 | $136.92 | $133.33 | $133.63 | $133.63 | 376,220 |
| 2025-01-06 | $134.54 | $135.24 | $132.25 | $132.55 | $132.55 | 418,262 |
| 2025-01-03 | $134.18 | $134.56 | $132.94 | $134.44 | $134.44 | 361,317 |
| 2025-01-02 | $133.36 | $134.87 | $133.36 | $134.54 | $134.09 | 364,621 |
| 2024-12-31 | $131.07 | $132.56 | $131.00 | $131.85 | $131.41 | 194,615 |
| 2024-12-30 | $132.74 | $133.00 | $130.67 | $131.05 | $130.61 | 372,951 |
| 2024-12-27 | $132.52 | $134.65 | $132.03 | $133.83 | $133.38 | 206,555 |
| 2024-12-26 | $133.42 | $135.07 | $132.90 | $134.64 | $134.19 | 348,410 |
| 2024-12-24 | $133.97 | $134.21 | $132.43 | $133.32 | $132.88 | 124,364 |
| 2024-12-23 | $133.15 | $133.77 | $131.91 | $133.04 | $132.60 | 377,897 |
| 2024-12-20 | $134.56 | $137.07 | $133.07 | $133.81 | $133.36 | 1,386,677 |
| 2024-12-19 | $136.61 | $137.74 | $133.47 | $134.10 | $133.65 | 466,286 |
| 2024-12-18 | $143.28 | $143.45 | $135.51 | $135.65 | $135.20 | 457,482 |
| 2024-12-17 | $143.95 | $144.84 | $143.14 | $144.27 | $143.79 | 339,199 |
| 2024-12-16 | $146.90 | $146.90 | $145.00 | $145.68 | $145.19 | 354,161 |
| 2024-12-13 | $148.78 | $149.58 | $146.27 | $146.93 | $146.44 | 434,272 |
| 2024-12-12 | $151.74 | $152.25 | $150.13 | $150.26 | $149.76 | 616,642 |
| 2024-12-11 | $150.66 | $154.18 | $149.01 | $153.82 | $153.30 | 493,802 |
| 2024-12-10 | $150.06 | $150.48 | $147.92 | $148.22 | $147.73 | 328,295 |
| 2024-12-09 | $147.01 | $150.43 | $147.01 | $148.41 | $147.91 | 418,471 |
| 2024-12-06 | $146.10 | $146.10 | $143.00 | $144.26 | $143.78 | 269,321 |
| 2024-12-05 | $147.01 | $148.37 | $144.76 | $146.08 | $145.59 | 258,331 |
| 2024-12-04 | $148.00 | $148.92 | $147.35 | $147.76 | $147.27 | 201,018 |
| 2024-12-03 | $148.31 | $150.64 | $147.87 | $148.37 | $147.88 | 394,122 |
| 2024-12-02 | $145.26 | $147.82 | $144.80 | $147.34 | $146.85 | 375,681 |
| 2024-11-29 | $146.60 | $147.97 | $146.09 | $146.26 | $145.77 | 163,300 |
| 2024-11-27 | $147.02 | $148.32 | $145.01 | $145.67 | $145.18 | 420,090 |
| 2024-11-26 | $144.88 | $146.49 | $143.59 | $146.31 | $145.82 | 304,881 |
| 2024-11-25 | $145.04 | $146.74 | $144.01 | $144.88 | $144.40 | 551,426 |
| 2024-11-22 | $149.38 | $149.83 | $148.05 | $148.99 | $148.49 | 1,226,857 |
| 2024-11-21 | $149.31 | $149.98 | $147.23 | $148.18 | $147.69 | 322,956 |
| 2024-11-20 | $147.07 | $149.08 | $147.01 | $148.60 | $148.10 | 257,706 |
| 2024-11-19 | $147.27 | $148.04 | $145.29 | $147.89 | $147.40 | 490,783 |
| 2024-11-18 | $142.18 | $146.42 | $142.18 | $146.29 | $145.80 | 435,528 |
| 2024-11-15 | $140.81 | $141.31 | $139.60 | $140.24 | $140.24 | 445,470 |
| 2024-11-14 | $138.15 | $141.68 | $138.15 | $139.80 | $139.80 | 377,111 |
| 2024-11-13 | $142.50 | $144.79 | $139.58 | $139.69 | $139.69 | 688,110 |
| 2024-11-12 | $142.00 | $143.99 | $137.63 | $141.32 | $141.32 | 549,069 |
| 2024-11-11 | $145.00 | $146.00 | $141.20 | $143.53 | $143.53 | 388,356 |
| 2024-11-08 | $146.92 | $150.10 | $145.87 | $149.93 | $149.93 | 312,740 |
| 2024-11-07 | $151.41 | $151.41 | $144.81 | $147.31 | $147.31 | 550,394 |
| 2024-11-06 | $142.95 | $145.14 | $137.52 | $144.84 | $144.84 | 517,498 |
| 2024-11-05 | $146.28 | $148.36 | $145.70 | $148.24 | $148.24 | 278,321 |
| 2024-11-04 | $145.47 | $146.48 | $143.50 | $145.37 | $145.37 | 245,654 |
| 2024-11-01 | $146.36 | $147.91 | $144.80 | $145.45 | $145.45 | 285,999 |
| 2024-10-31 | $149.29 | $149.48 | $145.51 | $146.06 | $146.06 | 392,637 |
| 2024-10-30 | $153.45 | $153.45 | $150.38 | $151.10 | $151.10 | 219,188 |
| 2024-10-29 | $152.21 | $153.71 | $151.63 | $153.61 | $153.61 | 225,186 |
| 2024-10-28 | $150.00 | $152.09 | $149.77 | $151.03 | $151.03 | 234,335 |
| 2024-10-25 | $150.59 | $151.15 | $149.11 | $150.34 | $150.34 | 331,302 |
| 2024-10-24 | $152.21 | $152.25 | $147.84 | $151.15 | $151.15 | 289,527 |
| 2024-10-23 | $153.25 | $154.23 | $150.92 | $152.24 | $152.24 | 332,776 |
| 2024-10-22 | $154.18 | $154.55 | $153.02 | $154.27 | $154.27 | 244,551 |
| 2024-10-21 | $155.00 | $155.10 | $151.88 | $152.51 | $152.51 | 250,633 |
| 2024-10-18 | $149.93 | $153.78 | $149.50 | $152.65 | $152.65 | 476,620 |
| 2024-10-17 | $148.28 | $149.95 | $147.33 | $148.45 | $148.45 | 219,418 |
| 2024-10-16 | $146.85 | $148.90 | $145.50 | $147.37 | $147.37 | 347,848 |
| 2024-10-15 | $142.17 | $145.99 | $142.17 | $145.79 | $145.79 | 363,630 |
| 2024-10-14 | $140.95 | $142.34 | $140.48 | $142.32 | $142.32 | 150,511 |
| 2024-10-11 | $141.06 | $142.45 | $140.81 | $142.04 | $142.04 | 252,246 |
| 2024-10-10 | $138.31 | $140.27 | $137.79 | $140.04 | $140.04 | 314,892 |
| 2024-10-09 | $137.41 | $137.79 | $135.78 | $137.63 | $137.63 | 350,985 |
| 2024-10-08 | $135.13 | $137.88 | $135.00 | $137.70 | $137.70 | 335,968 |
| 2024-10-07 | $138.10 | $138.28 | $136.40 | $136.88 | $136.88 | 227,492 |
| 2024-10-04 | $139.63 | $140.72 | $138.47 | $138.97 | $138.97 | 178,088 |
| 2024-10-03 | $140.42 | $141.10 | $139.09 | $139.68 | $139.28 | 219,206 |
| 2024-10-02 | $141.72 | $143.43 | $140.77 | $141.92 | $141.51 | 145,621 |
| 2024-10-01 | $141.91 | $143.04 | $140.68 | $141.85 | $141.44 | 216,777 |
| 2024-09-30 | $141.00 | $141.08 | $138.75 | $140.30 | $139.90 | 426,396 |
| 2024-09-27 | $145.62 | $146.33 | $141.76 | $141.80 | $141.39 | 668,326 |
| 2024-09-26 | $146.86 | $147.51 | $145.50 | $145.62 | $145.20 | 419,382 |
| 2024-09-25 | $146.41 | $147.17 | $144.72 | $146.50 | $146.08 | 335,807 |
| 2024-09-24 | $145.21 | $147.65 | $144.46 | $146.36 | $145.94 | 431,660 |
| 2024-09-23 | $144.26 | $145.58 | $143.66 | $143.78 | $143.37 | 636,225 |
| 2024-09-20 | $141.84 | $144.58 | $141.84 | $143.61 | $143.61 | 763,069 |
| 2024-09-19 | $142.34 | $142.39 | $138.73 | $140.41 | $140.41 | 334,871 |
| 2024-09-18 | $140.48 | $144.39 | $138.90 | $139.14 | $139.14 | 293,815 |
| 2024-09-17 | $140.92 | $142.28 | $139.00 | $140.26 | $140.26 | 215,067 |
| 2024-09-16 | $143.29 | $143.29 | $140.24 | $141.05 | $141.05 | 291,393 |
| 2024-09-13 | $142.00 | $145.59 | $142.00 | $143.19 | $143.19 | 395,643 |
| 2024-09-12 | $138.65 | $141.97 | $138.65 | $140.82 | $140.82 | 315,311 |
| 2024-09-11 | $135.51 | $136.86 | $134.36 | $136.55 | $136.55 | 194,781 |
| 2024-09-10 | $134.93 | $136.32 | $134.18 | $136.08 | $136.08 | 204,023 |
| 2024-09-09 | $134.19 | $135.08 | $133.75 | $134.93 | $134.93 | 195,724 |
| 2024-09-06 | $137.35 | $138.38 | $133.83 | $134.04 | $134.04 | 180,616 |
| 2024-09-05 | $138.45 | $139.75 | $137.17 | $137.53 | $137.53 | 219,058 |
| 2024-09-04 | $135.08 | $137.13 | $134.20 | $136.70 | $136.70 | 275,499 |
| 2024-09-03 | $138.19 | $139.16 | $134.03 | $135.09 | $135.09 | 320,017 |
| 2024-08-30 | $140.84 | $142.01 | $139.10 | $140.17 | $140.17 | 240,659 |
| 2024-08-29 | $140.63 | $142.77 | $140.63 | $141.29 | $141.29 | 164,432 |
| 2024-08-28 | $140.29 | $141.10 | $139.10 | $140.22 | $140.22 | 189,701 |
| 2024-08-27 | $141.30 | $142.13 | $139.53 | $141.80 | $141.80 | 165,196 |
| 2024-08-26 | $142.16 | $142.32 | $141.15 | $141.58 | $141.58 | 186,785 |
| 2024-08-23 | $140.39 | $141.39 | $139.52 | $141.15 | $141.15 | 256,731 |
| 2024-08-22 | $139.35 | $139.80 | $137.79 | $138.87 | $138.87 | 256,493 |
| 2024-08-21 | $139.49 | $141.25 | $138.36 | $140.97 | $140.97 | 274,382 |
| 2024-08-20 | $139.10 | $141.05 | $137.83 | $138.82 | $138.82 | 194,958 |
| 2024-08-19 | $136.61 | $138.25 | $136.61 | $138.02 | $138.02 | 283,107 |
| 2024-08-16 | $133.43 | $136.57 | $133.43 | $136.53 | $136.53 | 306,155 |
| 2024-08-15 | $131.83 | $133.39 | $130.56 | $132.76 | $132.76 | 294,400 |
| 2024-08-14 | $132.42 | $132.42 | $130.24 | $131.54 | $131.54 | 237,221 |
| 2024-08-13 | $133.22 | $134.76 | $132.91 | $133.33 | $133.33 | 423,093 |
| 2024-08-12 | $130.62 | $133.81 | $129.55 | $133.47 | $133.47 | 379,675 |
| 2024-08-09 | $129.74 | $130.00 | $127.83 | $129.56 | $129.56 | 293,965 |
| 2024-08-08 | $128.05 | $131.95 | $127.31 | $127.93 | $127.93 | 377,367 |
| 2024-08-07 | $130.79 | $130.79 | $127.93 | $128.45 | $128.45 | 359,791 |
| 2024-08-06 | $129.33 | $131.10 | $128.08 | $129.17 | $129.17 | 288,622 |
| 2024-08-05 | $127.67 | $132.19 | $125.69 | $129.33 | $129.33 | 421,463 |
| 2024-08-02 | $139.66 | $141.05 | $134.36 | $134.62 | $134.62 | 341,966 |
| 2024-08-01 | $138.00 | $139.36 | $135.71 | $137.55 | $137.55 | 294,172 |
| 2024-07-31 | $137.86 | $139.12 | $137.26 | $138.12 | $138.12 | 526,859 |
| 2024-07-30 | $136.45 | $137.46 | $135.55 | $136.54 | $136.54 | 225,441 |
| 2024-07-29 | $135.06 | $136.18 | $134.22 | $135.65 | $135.65 | 229,696 |
| 2024-07-26 | $137.01 | $137.50 | $134.94 | $135.09 | $135.09 | 250,104 |
| 2024-07-25 | $133.72 | $137.31 | $133.33 | $135.34 | $135.34 | 288,560 |
| 2024-07-24 | $139.14 | $140.18 | $137.17 | $137.37 | $137.37 | 418,003 |
| 2024-07-23 | $137.25 | $138.87 | $136.62 | $138.31 | $138.31 | 201,597 |
| 2024-07-22 | $138.18 | $138.40 | $135.65 | $137.44 | $137.44 | 255,344 |
| 2024-07-19 | $136.27 | $138.96 | $136.27 | $138.18 | $138.18 | 251,551 |
| 2024-07-18 | $139.14 | $139.99 | $137.31 | $138.67 | $138.67 | 227,552 |
| 2024-07-17 | $140.16 | $140.95 | $138.77 | $139.58 | $139.58 | 239,469 |
| 2024-07-16 | $137.50 | $140.64 | $136.99 | $140.06 | $140.06 | 331,992 |
| 2024-07-15 | $135.67 | $137.89 | $135.00 | $136.80 | $136.80 | 224,884 |
| 2024-07-12 | $134.93 | $136.59 | $134.41 | $136.23 | $136.23 | 334,582 |
| 2024-07-11 | $135.45 | $136.45 | $132.97 | $135.89 | $135.89 | 441,932 |
| 2024-07-10 | $132.74 | $134.56 | $132.65 | $133.09 | $133.09 | 275,232 |
| 2024-07-09 | $131.12 | $131.74 | $129.65 | $131.36 | $131.36 | 207,408 |
| 2024-07-08 | $129.99 | $131.26 | $129.48 | $131.14 | $131.14 | 1,062,083 |
| 2024-07-05 | $129.65 | $131.61 | $129.43 | $131.00 | $131.00 | 184,693 |
| 2024-07-03 | $127.82 | $130.45 | $127.82 | $129.43 | $129.04 | 181,686 |
| 2024-07-02 | $125.38 | $127.00 | $125.00 | $126.35 | $125.97 | 306,780 |
| 2024-07-01 | $125.26 | $126.30 | $124.79 | $125.01 | $125.01 | 189,938 |
| 2024-06-28 | $126.06 | $127.16 | $124.25 | $125.16 | $125.16 | 353,098 |
| 2024-06-27 | $126.57 | $127.09 | $125.38 | $125.68 | $125.68 | 276,871 |
| 2024-06-26 | $123.47 | $125.16 | $122.69 | $124.94 | $124.94 | 269,109 |
| 2024-06-25 | $123.96 | $124.41 | $122.51 | $123.16 | $123.16 | 294,735 |
| 2024-06-24 | $125.59 | $126.08 | $124.35 | $124.62 | $124.62 | 297,854 |
| 2024-06-21 | $124.73 | $125.38 | $122.63 | $124.85 | $124.85 | 1,329,071 |
| 2024-06-20 | $122.17 | $125.18 | $122.17 | $124.66 | $124.66 | 372,916 |
| 2024-06-18 | $121.01 | $122.67 | $120.47 | $121.98 | $121.98 | 267,801 |
| 2024-06-17 | $120.69 | $121.84 | $120.00 | $121.40 | $121.40 | 282,158 |
| 2024-06-14 | $121.03 | $121.91 | $120.06 | $121.63 | $121.63 | 302,169 |
| 2024-06-13 | $121.00 | $122.23 | $119.72 | $120.80 | $120.80 | 283,128 |
| 2024-06-12 | $124.26 | $124.75 | $121.40 | $122.23 | $122.23 | 336,920 |
| 2024-06-11 | $123.00 | $123.35 | $121.42 | $122.55 | $122.55 | 330,083 |
| 2024-06-10 | $123.45 | $123.90 | $122.16 | $123.64 | $123.64 | 394,823 |
| 2024-06-07 | $127.68 | $128.29 | $123.46 | $123.70 | $123.70 | 409,398 |
| 2024-06-06 | $128.73 | $131.40 | $127.85 | $130.83 | $130.83 | 273,410 |
| 2024-06-05 | $127.15 | $128.80 | $126.76 | $128.31 | $128.31 | 298,621 |
| 2024-06-04 | $127.04 | $127.15 | $125.10 | $126.76 | $126.76 | 355,163 |
| 2024-06-03 | $128.14 | $129.24 | $127.86 | $128.61 | $128.61 | 258,830 |
| 2024-05-31 | $128.29 | $128.59 | $125.77 | $128.19 | $128.19 | 490,547 |
| 2024-05-30 | $128.64 | $130.26 | $127.24 | $127.82 | $127.82 | 278,485 |
| 2024-05-29 | $129.77 | $130.76 | $128.17 | $128.25 | $128.25 | 226,353 |
| 2024-05-28 | $129.30 | $131.07 | $129.13 | $130.70 | $130.70 | 327,346 |
| 2024-05-24 | $129.69 | $130.45 | $128.19 | $128.51 | $128.51 | 223,759 |
| 2024-05-23 | $130.25 | $130.34 | $128.08 | $128.68 | $128.68 | 312,480 |
| 2024-05-22 | $132.87 | $133.73 | $129.77 | $130.45 | $130.45 | 340,242 |
| 2024-05-21 | $133.54 | $134.56 | $132.21 | $134.31 | $134.31 | 364,361 |
| 2024-05-20 | $133.85 | $134.49 | $132.18 | $134.27 | $134.27 | 439,696 |
| 2024-05-17 | $131.17 | $133.34 | $130.38 | $133.13 | $133.13 | 435,179 |
| 2024-05-16 | $129.71 | $130.29 | $128.80 | $129.64 | $129.64 | 319,669 |
| 2024-05-15 | $129.70 | $131.12 | $128.21 | $130.48 | $130.48 | 342,827 |
| 2024-05-14 | $127.47 | $128.63 | $126.47 | $128.45 | $128.45 | 492,250 |
| 2024-05-13 | $127.36 | $127.56 | $125.17 | $126.45 | $126.45 | 231,061 |
| 2024-05-10 | $126.76 | $128.20 | $125.37 | $127.24 | $127.24 | 397,226 |
| 2024-05-09 | $124.00 | $125.83 | $121.98 | $125.37 | $125.37 | 439,414 |
| 2024-05-08 | $123.30 | $124.16 | $122.51 | $123.41 | $123.41 | 380,397 |
| 2024-05-07 | $124.21 | $124.78 | $123.35 | $124.00 | $124.00 | 389,307 |
| 2024-05-06 | $124.48 | $125.51 | $123.70 | $123.91 | $123.91 | 379,644 |
| 2024-05-03 | $122.69 | $122.69 | $121.00 | $122.29 | $122.29 | 276,105 |
| 2024-05-02 | $119.85 | $122.37 | $118.61 | $121.55 | $121.55 | 275,748 |
| 2024-05-01 | $121.20 | $123.10 | $120.29 | $120.85 | $120.85 | 382,827 |
| 2024-04-30 | $121.62 | $122.89 | $120.05 | $120.13 | $120.13 | 569,262 |
| 2024-04-29 | $124.64 | $125.10 | $122.39 | $124.26 | $124.26 | 294,871 |
| 2024-04-26 | $125.00 | $125.32 | $123.86 | $124.58 | $124.58 | 379,769 |
| 2024-04-25 | $121.38 | $124.63 | $120.10 | $124.19 | $124.19 | 401,384 |
| 2024-04-24 | $119.61 | $121.08 | $119.33 | $120.93 | $120.93 | 406,190 |
| 2024-04-23 | $118.00 | $121.59 | $118.00 | $120.41 | $120.41 | 350,720 |
| 2024-04-22 | $119.26 | $121.54 | $118.22 | $118.82 | $118.82 | 704,022 |
| 2024-04-19 | $121.96 | $123.74 | $121.50 | $122.73 | $122.73 | 463,792 |
| 2024-04-18 | $123.43 | $124.38 | $121.15 | $121.66 | $121.66 | 465,321 |
| 2024-04-17 | $122.58 | $123.40 | $121.04 | $123.00 | $123.00 | 860,337 |
| 2024-04-16 | $119.60 | $122.27 | $119.03 | $121.05 | $121.05 | 532,296 |
| 2024-04-15 | $120.01 | $121.97 | $118.97 | $121.01 | $121.01 | 601,158 |
| 2024-04-12 | $124.60 | $124.90 | $119.45 | $120.07 | $120.07 | 838,884 |
| 2024-04-11 | $123.77 | $124.07 | $121.07 | $122.74 | $122.74 | 348,567 |
| 2024-04-10 | $121.94 | $123.89 | $120.91 | $122.99 | $122.99 | 366,197 |
| 2024-04-09 | $124.78 | $126.20 | $123.27 | $124.83 | $124.83 | 649,536 |
| 2024-04-08 | $125.73 | $126.28 | $121.98 | $122.60 | $122.60 | 402,315 |
| 2024-04-05 | $122.42 | $125.39 | $121.15 | $125.35 | $125.35 | 731,663 |
| 2024-04-04 | $122.42 | $124.21 | $120.15 | $122.40 | $122.40 | 661,664 |
| 2024-04-03 | $122.56 | $123.05 | $121.60 | $122.75 | $122.35 | 416,233 |
| 2024-04-02 | $122.94 | $124.19 | $121.55 | $122.72 | $122.72 | 439,322 |
| 2024-04-01 | $124.66 | $124.66 | $121.85 | $122.47 | $122.47 | 394,377 |
| 2024-03-28 | $120.63 | $122.44 | $118.89 | $121.81 | $121.81 | 612,015 |
| 2024-03-27 | $112.11 | $119.87 | $111.43 | $119.19 | $119.19 | 821,029 |
| 2024-03-26 | $112.18 | $112.25 | $110.01 | $110.06 | $110.06 | 199,168 |
| 2024-03-25 | $110.30 | $112.29 | $110.26 | $111.00 | $111.00 | 399,701 |
| 2024-03-22 | $109.37 | $110.26 | $108.95 | $109.17 | $109.17 | 298,122 |
| 2024-03-21 | $112.60 | $113.30 | $110.01 | $110.26 | $110.26 | 359,393 |
| 2024-03-20 | $107.75 | $112.86 | $107.33 | $111.80 | $111.80 | 378,535 |
| 2024-03-19 | $109.34 | $109.40 | $107.92 | $108.35 | $108.35 | 400,627 |
| 2024-03-18 | $111.01 | $111.52 | $109.92 | $110.19 | $110.19 | 366,075 |
| 2024-03-15 | $111.54 | $112.41 | $111.20 | $111.54 | $111.54 | 1,258,602 |
| 2024-03-14 | $113.45 | $113.66 | $111.08 | $111.66 | $111.66 | 386,891 |
| 2024-03-13 | $112.66 | $114.73 | $112.66 | $114.12 | $114.12 | 341,631 |
| 2024-03-12 | $113.37 | $113.55 | $111.42 | $112.04 | $112.04 | 353,759 |
| 2024-03-11 | $113.00 | $116.29 | $112.07 | $114.91 | $114.91 | 657,071 |
| 2024-03-08 | $112.66 | $113.00 | $110.78 | $112.75 | $112.75 | 456,675 |
| 2024-03-07 | $111.81 | $112.48 | $110.88 | $111.72 | $111.72 | 395,140 |
| 2024-03-06 | $111.38 | $113.00 | $110.45 | $110.74 | $110.74 | 390,543 |
| 2024-03-05 | $111.38 | $111.97 | $109.40 | $110.43 | $110.43 | 531,153 |
| 2024-03-04 | $107.58 | $111.56 | $107.52 | $110.34 | $110.34 | 595,035 |
| 2024-03-01 | $103.59 | $106.60 | $101.94 | $105.65 | $105.65 | 490,673 |
| 2024-02-29 | $102.48 | $103.15 | $101.76 | $102.63 | $102.63 | 491,344 |
| 2024-02-28 | $102.48 | $102.59 | $100.55 | $101.30 | $101.30 | 371,011 |
| 2024-02-27 | $105.00 | $105.35 | $102.60 | $102.98 | $102.98 | 392,248 |
| 2024-02-26 | $105.41 | $105.41 | $103.50 | $104.57 | $104.57 | 371,217 |
| 2024-02-23 | $104.15 | $106.87 | $103.62 | $106.76 | $106.76 | 467,915 |
| 2024-02-22 | $105.19 | $105.28 | $103.78 | $104.21 | $104.21 | 486,238 |
| 2024-02-21 | $106.91 | $106.91 | $105.25 | $106.49 | $106.49 | 430,034 |
| 2024-02-20 | $109.00 | $111.03 | $106.93 | $107.22 | $107.22 | 584,769 |
| 2024-02-16 | $108.82 | $110.75 | $107.70 | $108.65 | $108.65 | 540,820 |
| 2024-02-15 | $110.52 | $113.00 | $108.95 | $109.27 | $109.27 | 954,755 |
| 2024-02-14 | $107.20 | $107.77 | $106.27 | $107.59 | $107.59 | 508,566 |
| 2024-02-13 | $110.11 | $110.16 | $106.18 | $106.36 | $106.36 | 469,702 |
| 2024-02-12 | $111.36 | $112.58 | $111.28 | $112.06 | $112.06 | 244,670 |
| 2024-02-09 | $111.40 | $111.98 | $110.56 | $111.66 | $111.66 | 251,992 |
| 2024-02-08 | $111.59 | $112.51 | $111.20 | $112.12 | $112.12 | 324,933 |
| 2024-02-07 | $112.77 | $113.15 | $111.98 | $112.48 | $112.48 | 255,376 |
| 2024-02-06 | $112.02 | $113.27 | $111.76 | $112.90 | $112.90 | 162,526 |
| 2024-02-05 | $112.11 | $112.41 | $111.00 | $111.78 | $111.78 | 230,394 |
| 2024-02-02 | $114.70 | $114.71 | $112.50 | $113.99 | $113.99 | 257,885 |
| 2024-02-01 | $115.20 | $117.66 | $115.20 | $116.99 | $116.99 | 293,050 |
| 2024-01-31 | $115.37 | $117.61 | $114.23 | $114.39 | $114.39 | 472,405 |
| 2024-01-30 | $116.07 | $116.88 | $114.15 | $115.04 | $115.04 | 346,600 |
| 2024-01-29 | $115.73 | $116.49 | $113.87 | $116.43 | $116.43 | 236,665 |
| 2024-01-26 | $115.92 | $117.27 | $115.05 | $115.09 | $115.09 | 198,052 |
| 2024-01-25 | $116.56 | $116.76 | $115.51 | $116.07 | $116.07 | 213,085 |
| 2024-01-24 | $120.60 | $121.77 | $114.20 | $114.88 | $114.88 | 309,843 |
| 2024-01-23 | $117.70 | $119.07 | $117.04 | $119.04 | $119.04 | 235,263 |
| 2024-01-22 | $115.25 | $117.20 | $115.00 | $116.81 | $116.81 | 219,118 |
| 2024-01-19 | $116.34 | $116.55 | $114.59 | $116.34 | $116.34 | 332,595 |
| 2024-01-18 | $117.06 | $117.06 | $115.68 | $115.76 | $115.76 | 276,944 |
| 2024-01-17 | $119.03 | $119.56 | $116.42 | $116.74 | $116.74 | 492,143 |
| 2024-01-16 | $120.60 | $121.58 | $120.06 | $120.97 | $120.97 | 392,295 |
| 2024-01-12 | $123.10 | $125.33 | $122.08 | $122.47 | $122.47 | 252,705 |
| 2024-01-11 | $121.78 | $122.66 | $119.28 | $120.88 | $120.88 | 365,849 |
| 2024-01-10 | $120.65 | $122.00 | $120.10 | $121.78 | $121.78 | 306,455 |
| 2024-01-09 | $120.09 | $120.43 | $119.03 | $120.40 | $120.40 | 344,629 |
| 2024-01-08 | $117.35 | $120.13 | $116.65 | $120.07 | $120.07 | 336,904 |
| 2024-01-05 | $118.04 | $120.06 | $117.32 | $118.38 | $118.38 | 267,196 |
| 2024-01-04 | $118.02 | $119.26 | $117.15 | $118.56 | $118.56 | 413,316 |
| 2024-01-03 | $117.76 | $118.62 | $116.12 | $118.46 | $118.06 | 551,368 |
| 2024-01-02 | $121.34 | $122.11 | $119.10 | $119.81 | $119.41 | 292,797 |
| 2023-12-29 | $121.03 | $121.74 | $119.31 | $120.96 | $120.55 | 337,382 |
| 2023-12-28 | $123.41 | $124.37 | $121.80 | $122.00 | $121.59 | 210,914 |
| 2023-12-27 | $123.42 | $125.09 | $123.21 | $124.30 | $123.88 | 234,800 |
| 2023-12-26 | $122.63 | $123.53 | $121.71 | $123.35 | $122.94 | 171,445 |
| 2023-12-22 | $123.51 | $124.95 | $122.30 | $122.44 | $122.03 | 254,660 |
| 2023-12-21 | $121.76 | $122.69 | $121.10 | $121.83 | $121.42 | 221,671 |
| 2023-12-20 | $122.98 | $123.37 | $120.16 | $120.20 | $119.80 | 316,654 |
| 2023-12-19 | $120.58 | $124.23 | $120.58 | $122.75 | $122.34 | 385,370 |
| 2023-12-18 | $119.86 | $121.38 | $119.67 | $120.42 | $120.02 | 368,072 |
| 2023-12-15 | $120.54 | $121.49 | $118.46 | $119.08 | $119.08 | 1,072,957 |
| 2023-12-14 | $121.44 | $124.07 | $121.00 | $121.56 | $121.56 | 485,565 |
| 2023-12-13 | $114.25 | $120.12 | $113.80 | $120.08 | $120.08 | 535,989 |
| 2023-12-12 | $117.84 | $117.84 | $113.97 | $114.26 | $114.26 | 312,958 |
| 2023-12-11 | $116.82 | $117.96 | $115.68 | $117.92 | $117.92 | 265,846 |
| 2023-12-08 | $117.92 | $120.00 | $116.71 | $118.19 | $118.19 | 323,093 |
| 2023-12-07 | $119.97 | $120.47 | $118.34 | $119.71 | $119.71 | 267,127 |
| 2023-12-06 | $119.79 | $119.79 | $118.23 | $119.43 | $119.43 | 304,717 |
| 2023-12-05 | $120.14 | $120.52 | $117.88 | $118.27 | $118.27 | 440,587 |
| 2023-12-04 | $120.89 | $121.73 | $119.59 | $121.04 | $121.04 | 399,098 |
| 2023-12-01 | $121.80 | $123.56 | $121.80 | $122.84 | $122.84 | 352,786 |
| 2023-11-30 | $121.33 | $122.09 | $120.83 | $121.80 | $121.80 | 324,826 |
| 2023-11-29 | $121.05 | $121.96 | $119.73 | $121.55 | $121.55 | 384,490 |
| 2023-11-28 | $120.00 | $123.12 | $119.87 | $121.60 | $121.60 | 567,066 |
| 2023-11-27 | $118.43 | $120.36 | $118.15 | $119.54 | $119.54 | 539,029 |
| 2023-11-24 | $116.41 | $117.74 | $116.41 | $117.19 | $117.19 | 115,016 |
| 2023-11-22 | $115.97 | $117.07 | $115.60 | $116.22 | $116.22 | 253,992 |
| 2023-11-21 | $113.80 | $117.05 | $113.80 | $116.08 | $116.08 | 477,726 |
| 2023-11-20 | $111.22 | $112.92 | $110.20 | $112.89 | $112.89 | 252,772 |
| 2023-11-17 | $113.98 | $114.05 | $111.39 | $111.69 | $111.69 | 301,096 |
| 2023-11-16 | $111.62 | $114.84 | $111.25 | $113.80 | $113.80 | 538,448 |
| 2023-11-15 | $110.16 | $111.44 | $109.50 | $111.18 | $111.18 | 331,294 |
| 2023-11-14 | $107.76 | $111.16 | $107.76 | $110.69 | $110.69 | 445,212 |
| 2023-11-13 | $106.88 | $108.04 | $105.85 | $105.90 | $105.90 | 365,307 |
| 2023-11-10 | $105.81 | $107.27 | $105.00 | $107.13 | $107.13 | 402,661 |
| 2023-11-09 | $105.47 | $107.62 | $104.76 | $106.13 | $106.13 | 337,794 |
| 2023-11-08 | $106.78 | $107.15 | $105.02 | $105.53 | $105.53 | 387,798 |
| 2023-11-07 | $108.54 | $108.54 | $104.87 | $107.31 | $107.31 | 346,513 |
| 2023-11-06 | $110.08 | $111.48 | $109.21 | $109.39 | $109.39 | 442,025 |
| 2023-11-03 | $108.11 | $111.96 | $107.45 | $110.84 | $110.84 | 553,309 |
| 2023-11-02 | $105.83 | $106.66 | $104.18 | $106.63 | $106.63 | 532,631 |
| 2023-11-01 | $104.28 | $104.87 | $103.09 | $104.69 | $104.69 | 492,384 |
| 2023-10-31 | $106.03 | $106.87 | $103.58 | $104.33 | $104.33 | 544,252 |
| 2023-10-30 | $106.78 | $106.92 | $105.41 | $106.22 | $106.22 | 367,062 |
| 2023-10-27 | $105.55 | $106.73 | $104.33 | $106.57 | $106.57 | 459,829 |
| 2023-10-26 | $107.07 | $107.65 | $104.43 | $105.31 | $105.31 | 476,863 |
| 2023-10-25 | $108.10 | $110.04 | $107.05 | $107.07 | $107.07 | 317,938 |
| 2023-10-24 | $107.92 | $109.28 | $107.37 | $108.91 | $108.91 | 293,328 |
| 2023-10-23 | $109.57 | $110.22 | $107.65 | $108.31 | $108.31 | 365,535 |
| 2023-10-20 | $111.50 | $113.11 | $110.19 | $110.21 | $110.21 | 341,754 |
| 2023-10-19 | $111.07 | $111.79 | $109.59 | $111.07 | $111.07 | 378,193 |
| 2023-10-18 | $113.22 | $114.37 | $110.93 | $111.06 | $111.06 | 419,438 |
| 2023-10-17 | $109.74 | $112.39 | $109.58 | $112.04 | $112.04 | 434,681 |
| 2023-10-16 | $108.64 | $110.70 | $107.93 | $109.69 | $109.69 | 279,502 |
| 2023-10-13 | $108.45 | $109.58 | $107.72 | $108.88 | $108.88 | 498,294 |
| 2023-10-12 | $106.96 | $107.38 | $104.53 | $105.50 | $105.50 | 317,599 |
| 2023-10-11 | $107.53 | $108.01 | $105.94 | $107.04 | $107.04 | 334,808 |
| 2023-10-10 | $105.62 | $106.53 | $105.47 | $106.01 | $106.01 | 393,712 |
| 2023-10-09 | $106.25 | $106.90 | $105.11 | $105.73 | $105.73 | 299,914 |
| 2023-10-06 | $104.08 | $105.63 | $103.49 | $104.54 | $104.54 | 386,942 |
| 2023-10-05 | $102.25 | $103.89 | $102.01 | $103.82 | $103.82 | 379,571 |
| 2023-10-04 | $103.49 | $103.50 | $101.89 | $103.01 | $102.64 | 410,246 |
| 2023-10-03 | $102.22 | $104.37 | $101.82 | $103.27 | $102.90 | 314,803 |
| 2023-10-02 | $105.47 | $105.49 | $102.21 | $102.87 | $102.50 | 343,607 |
| 2023-09-29 | $108.21 | $108.21 | $105.36 | $106.33 | $105.95 | 327,505 |
| 2023-09-28 | $105.73 | $107.00 | $105.20 | $106.76 | $106.38 | 340,177 |
| 2023-09-27 | $108.00 | $108.00 | $104.90 | $106.02 | $105.64 | 374,315 |
| 2023-09-26 | $109.63 | $110.21 | $108.61 | $108.67 | $108.28 | 326,778 |
| 2023-09-25 | $112.00 | $112.31 | $109.89 | $110.43 | $110.03 | 374,159 |
| 2023-09-22 | $113.99 | $115.00 | $112.22 | $112.31 | $111.91 | 263,932 |
| 2023-09-21 | $113.58 | $114.91 | $112.84 | $113.41 | $113.00 | 417,195 |
| 2023-09-20 | $113.98 | $116.32 | $113.98 | $115.46 | $115.04 | 266,847 |
| 2023-09-19 | $114.26 | $114.50 | $113.09 | $114.04 | $113.63 | 334,133 |
| 2023-09-18 | $113.12 | $113.99 | $111.89 | $113.85 | $113.44 | 280,857 |
| 2023-09-15 | $111.21 | $113.12 | $111.21 | $112.57 | $112.57 | 868,441 |
| 2023-09-14 | $109.61 | $111.81 | $109.23 | $110.62 | $110.62 | 367,208 |
| 2023-09-13 | $108.77 | $109.87 | $108.57 | $109.79 | $109.79 | 324,373 |
| 2023-09-12 | $108.19 | $110.12 | $108.19 | $109.01 | $109.01 | 172,084 |
| 2023-09-11 | $110.41 | $110.60 | $108.63 | $109.55 | $109.55 | 261,957 |
| 2023-09-08 | $109.69 | $110.92 | $108.76 | $108.91 | $108.91 | 251,614 |
| 2023-09-07 | $108.67 | $109.64 | $107.66 | $109.33 | $109.33 | 250,464 |
| 2023-09-06 | $107.67 | $108.85 | $106.60 | $108.73 | $108.73 | 235,581 |
| 2023-09-05 | $110.10 | $110.54 | $107.17 | $108.19 | $108.19 | 314,756 |
| 2023-09-01 | $113.41 | $113.45 | $111.36 | $111.44 | $111.44 | 187,271 |
| 2023-08-31 | $113.46 | $113.91 | $111.35 | $112.09 | $112.09 | 309,211 |
| 2023-08-30 | $113.85 | $114.51 | $112.67 | $113.46 | $113.46 | 277,878 |
| 2023-08-29 | $110.97 | $113.45 | $110.97 | $113.38 | $113.38 | 322,699 |
| 2023-08-28 | $110.54 | $112.16 | $110.54 | $111.64 | $111.64 | 283,140 |
| 2023-08-25 | $110.85 | $111.34 | $108.91 | $110.41 | $110.41 | 255,440 |
| 2023-08-24 | $110.22 | $111.38 | $108.76 | $110.85 | $110.85 | 311,419 |
| 2023-08-23 | $108.92 | $111.23 | $108.72 | $110.78 | $110.78 | 525,400 |
| 2023-08-22 | $107.82 | $108.54 | $107.08 | $108.29 | $108.29 | 325,549 |
| 2023-08-21 | $107.01 | $107.78 | $106.30 | $107.70 | $107.70 | 429,695 |
| 2023-08-18 | $106.82 | $107.38 | $106.33 | $106.99 | $106.99 | 523,800 |
| 2023-08-17 | $108.13 | $108.35 | $106.60 | $106.83 | $106.83 | 304,255 |
| 2023-08-16 | $109.01 | $109.24 | $107.69 | $107.99 | $107.99 | 260,999 |
| 2023-08-15 | $112.42 | $112.90 | $108.83 | $109.51 | $109.51 | 393,687 |
| 2023-08-14 | $112.64 | $113.27 | $111.76 | $112.97 | $112.97 | 319,227 |
| 2023-08-11 | $112.49 | $113.83 | $112.17 | $113.77 | $113.77 | 367,262 |
| 2023-08-10 | $114.06 | $114.79 | $112.82 | $113.25 | $113.25 | 347,620 |
| 2023-08-09 | $112.78 | $113.79 | $112.37 | $113.54 | $113.54 | 303,268 |
| 2023-08-08 | $112.00 | $113.31 | $111.55 | $112.36 | $112.36 | 441,198 |
| 2023-08-07 | $113.12 | $113.83 | $112.21 | $113.35 | $113.35 | 377,575 |
| 2023-08-04 | $113.13 | $114.52 | $112.22 | $113.39 | $113.39 | 616,011 |
| 2023-08-03 | $115.18 | $115.78 | $112.05 | $112.61 | $112.61 | 517,231 |
| 2023-08-02 | $115.68 | $115.92 | $113.05 | $113.18 | $113.18 | 632,934 |
| 2023-08-01 | $118.06 | $118.27 | $115.58 | $115.78 | $115.78 | 447,975 |
| 2023-07-31 | $119.00 | $121.32 | $119.00 | $120.14 | $120.14 | 959,300 |
| 2023-07-28 | $119.28 | $119.84 | $118.07 | $118.57 | $118.57 | 340,333 |
| 2023-07-27 | $120.74 | $120.93 | $117.81 | $118.50 | $118.50 | 567,647 |
| 2023-07-26 | $122.87 | $123.05 | $121.55 | $122.36 | $122.36 | 345,934 |
| 2023-07-25 | $121.54 | $123.02 | $121.42 | $122.87 | $122.87 | 334,067 |
| 2023-07-24 | $121.95 | $122.09 | $120.72 | $121.54 | $121.54 | 333,612 |
| 2023-07-21 | $120.43 | $122.02 | $120.10 | $121.95 | $121.95 | 306,360 |
| 2023-07-20 | $122.26 | $122.69 | $120.31 | $120.54 | $120.54 | 403,078 |
| 2023-07-19 | $121.89 | $122.78 | $120.88 | $122.00 | $122.00 | 288,075 |
| 2023-07-18 | $121.36 | $122.79 | $120.57 | $121.80 | $121.80 | 481,576 |
| 2023-07-17 | $120.34 | $121.13 | $119.40 | $120.52 | $120.52 | 303,055 |
| 2023-07-14 | $121.74 | $122.91 | $120.75 | $121.11 | $121.11 | 265,455 |
| 2023-07-13 | $122.52 | $123.38 | $121.52 | $122.32 | $122.32 | 360,915 |
| 2023-07-12 | $118.82 | $122.23 | $118.67 | $122.18 | $122.18 | 377,121 |
| 2023-07-11 | $118.13 | $118.49 | $115.92 | $117.03 | $117.03 | 498,950 |
| 2023-07-10 | $115.13 | $118.36 | $115.13 | $117.72 | $117.72 | 445,095 |
| 2023-07-07 | $114.32 | $117.12 | $114.32 | $116.13 | $116.13 | 678,581 |
| 2023-07-06 | $113.58 | $113.81 | $111.42 | $113.10 | $113.10 | 499,433 |
| 2023-07-05 | $117.21 | $117.44 | $114.43 | $114.50 | $114.12 | 461,387 |
| 2023-07-03 | $115.49 | $116.81 | $114.73 | $116.66 | $116.27 | 265,961 |
| 2023-06-30 | $113.63 | $115.02 | $113.09 | $114.78 | $114.40 | 434,053 |
| 2023-06-29 | $110.89 | $113.14 | $110.12 | $113.00 | $112.63 | 317,457 |
| 2023-06-28 | $112.13 | $112.93 | $110.81 | $111.59 | $111.22 | 367,180 |
| 2023-06-27 | $114.09 | $115.24 | $111.85 | $112.52 | $112.15 | 391,486 |
| 2023-06-26 | $114.76 | $115.45 | $113.74 | $114.25 | $113.87 | 258,576 |
| 2023-06-23 | $114.15 | $116.33 | $113.74 | $114.01 | $113.63 | 603,155 |
| 2023-06-22 | $112.51 | $114.09 | $112.20 | $113.95 | $113.57 | 292,197 |
| 2023-06-21 | $112.75 | $113.80 | $111.12 | $113.25 | $112.88 | 507,251 |
| 2023-06-20 | $116.67 | $116.67 | $112.83 | $113.27 | $112.90 | 654,407 |
| 2023-06-16 | $117.58 | $119.64 | $116.24 | $117.61 | $117.22 | 1,369,215 |
| 2023-06-15 | $117.61 | $118.49 | $116.22 | $117.35 | $116.96 | 446,695 |
| 2023-06-14 | $120.68 | $120.68 | $116.88 | $117.76 | $117.37 | 426,723 |
| 2023-06-13 | $121.19 | $121.98 | $118.06 | $119.08 | $118.69 | 422,778 |
| 2023-06-12 | $118.79 | $120.51 | $117.88 | $120.19 | $119.79 | 505,097 |
| 2023-06-09 | $120.83 | $120.90 | $117.37 | $119.18 | $118.79 | 449,498 |
| 2023-06-08 | $122.42 | $123.55 | $119.55 | $120.83 | $120.43 | 665,498 |
| 2023-06-07 | $122.99 | $124.12 | $119.60 | $120.57 | $120.17 | 415,301 |
| 2023-06-06 | $122.18 | $122.75 | $121.49 | $122.58 | $122.17 | 303,236 |
| 2023-06-05 | $121.27 | $122.67 | $121.03 | $122.09 | $121.69 | 364,709 |
| 2023-06-02 | $126.40 | $127.22 | $122.37 | $123.49 | $123.49 | 438,527 |
| 2023-06-01 | $124.59 | $127.98 | $124.59 | $126.77 | $126.77 | 314,203 |
| 2023-05-31 | $121.70 | $124.81 | $121.23 | $123.84 | $123.84 | 464,908 |
| 2023-05-30 | $123.77 | $123.94 | $120.91 | $121.07 | $121.07 | 333,933 |
| 2023-05-26 | $124.77 | $125.30 | $122.50 | $123.58 | $123.58 | 208,137 |
| 2023-05-25 | $124.50 | $124.89 | $123.16 | $123.83 | $123.83 | 260,549 |
| 2023-05-24 | $127.46 | $127.49 | $124.87 | $125.02 | $125.02 | 251,216 |
| 2023-05-23 | $128.23 | $128.59 | $126.36 | $127.04 | $127.04 | 274,776 |
| 2023-05-22 | $129.07 | $129.92 | $128.63 | $128.91 | $128.91 | 209,707 |
| 2023-05-19 | $129.98 | $131.76 | $128.73 | $129.50 | $129.50 | 343,613 |
| 2023-05-18 | $130.71 | $130.71 | $127.78 | $129.44 | $129.44 | 323,616 |
| 2023-05-17 | $133.87 | $133.92 | $131.41 | $132.49 | $132.49 | 358,932 |
| 2023-05-16 | $136.90 | $137.36 | $133.36 | $134.19 | $134.19 | 290,945 |
| 2023-05-15 | $137.22 | $138.40 | $136.75 | $137.33 | $137.33 | 292,317 |
| 2023-05-12 | $135.41 | $137.19 | $135.41 | $136.58 | $136.58 | 291,772 |
| 2023-05-11 | $138.00 | $138.50 | $135.40 | $135.69 | $135.69 | 417,085 |
| 2023-05-10 | $141.08 | $141.62 | $138.70 | $140.32 | $140.32 | 229,013 |
| 2023-05-09 | $140.64 | $142.80 | $140.63 | $140.92 | $140.92 | 281,736 |
| 2023-05-08 | $142.57 | $143.89 | $140.35 | $141.16 | $141.16 | 336,689 |
| 2023-05-05 | $140.00 | $142.65 | $138.37 | $141.60 | $141.60 | 440,974 |
| 2023-05-04 | $140.95 | $147.82 | $140.04 | $143.35 | $143.35 | 854,156 |
| 2023-05-03 | $137.34 | $139.06 | $136.93 | $137.50 | $137.50 | 410,696 |
| 2023-05-02 | $132.97 | $138.25 | $132.62 | $137.06 | $137.06 | 402,794 |
| 2023-05-01 | $134.71 | $135.25 | $133.09 | $133.18 | $133.18 | 276,397 |
| 2023-04-28 | $135.00 | $135.82 | $131.68 | $132.44 | $132.44 | 634,292 |
| 2023-04-27 | $132.38 | $134.93 | $131.27 | $134.71 | $134.71 | 372,704 |
| 2023-04-26 | $134.88 | $135.24 | $132.08 | $132.97 | $132.97 | 463,986 |
| 2023-04-25 | $131.11 | $134.31 | $131.11 | $134.05 | $134.05 | 430,382 |
| 2023-04-24 | $130.18 | $132.43 | $129.40 | $132.14 | $132.14 | 437,173 |
| 2023-04-21 | $129.41 | $130.79 | $128.10 | $130.01 | $130.01 | 713,224 |
| 2023-04-20 | $138.88 | $138.88 | $130.12 | $130.80 | $130.80 | 981,941 |
| 2023-04-19 | $137.20 | $139.56 | $136.81 | $137.78 | $137.78 | 403,198 |
| 2023-04-18 | $139.66 | $141.29 | $138.40 | $139.47 | $139.47 | 336,290 |
| 2023-04-17 | $140.72 | $140.72 | $137.58 | $138.91 | $138.91 | 371,610 |
| 2023-04-14 | $142.18 | $143.98 | $139.11 | $141.37 | $141.37 | 508,927 |
| 2023-04-13 | $142.11 | $144.96 | $141.46 | $143.88 | $143.88 | 623,917 |
| 2023-04-12 | $140.79 | $141.63 | $138.60 | $140.25 | $140.25 | 384,880 |
| 2023-04-11 | $137.83 | $140.47 | $137.24 | $138.43 | $138.43 | 428,636 |
| 2023-04-10 | $136.53 | $137.29 | $135.71 | $136.81 | $136.81 | 386,057 |
| 2023-04-06 | $135.79 | $138.04 | $134.52 | $137.92 | $137.92 | 395,979 |
| 2023-04-05 | $137.01 | $137.54 | $134.39 | $136.40 | $136.40 | 823,656 |
| 2023-04-04 | $131.20 | $136.66 | $130.37 | $136.04 | $135.67 | 840,591 |
| 2023-04-03 | $129.71 | $132.40 | $128.86 | $131.61 | $131.25 | 500,149 |
| 2023-03-31 | $129.45 | $129.84 | $127.98 | $129.71 | $129.35 | 424,723 |
| 2023-03-30 | $128.82 | $129.65 | $127.44 | $129.41 | $129.06 | 342,426 |
| 2023-03-29 | $125.60 | $127.99 | $125.42 | $127.82 | $127.47 | 348,202 |
| 2023-03-28 | $126.17 | $127.29 | $123.98 | $126.82 | $126.47 | 548,882 |
| 2023-03-27 | $123.66 | $126.66 | $123.19 | $125.98 | $125.63 | 345,061 |
| 2023-03-24 | $125.82 | $128.09 | $124.62 | $126.44 | $126.09 | 418,293 |
| 2023-03-23 | $122.63 | $126.42 | $121.68 | $124.78 | $124.44 | 377,261 |
| 2023-03-22 | $121.76 | $124.41 | $121.18 | $122.04 | $121.71 | 419,541 |
| 2023-03-21 | $124.22 | $124.77 | $120.57 | $121.89 | $121.56 | 557,467 |
| 2023-03-20 | $126.18 | $127.00 | $123.62 | $125.94 | $125.59 | 577,095 |
| 2023-03-17 | $121.70 | $126.14 | $121.10 | $125.45 | $125.11 | 1,392,858 |
| 2023-03-16 | $121.10 | $121.10 | $117.55 | $120.06 | $119.73 | 438,997 |
| 2023-03-15 | $121.45 | $122.68 | $119.16 | $120.56 | $120.23 | 652,280 |
| 2023-03-14 | $118.69 | $120.03 | $117.48 | $119.88 | $119.55 | 562,991 |
| 2023-03-13 | $117.10 | $120.04 | $116.50 | $118.26 | $117.94 | 779,212 |
| 2023-03-10 | $114.22 | $116.43 | $113.30 | $113.44 | $113.13 | 643,713 |
| 2023-03-09 | $113.17 | $114.50 | $112.43 | $112.91 | $112.60 | 395,038 |
| 2023-03-08 | $113.19 | $113.96 | $111.53 | $111.98 | $111.67 | 419,371 |
| 2023-03-07 | $116.02 | $116.74 | $111.65 | $112.90 | $112.59 | 558,270 |
| 2023-03-06 | $119.76 | $120.00 | $116.27 | $117.46 | $117.14 | 752,231 |
| 2023-03-03 | $122.15 | $122.36 | $120.13 | $120.47 | $120.14 | 544,798 |
| 2023-03-02 | $119.40 | $120.73 | $119.08 | $120.70 | $120.37 | 321,082 |
| 2023-03-01 | $120.46 | $121.77 | $119.40 | $120.80 | $120.47 | 295,696 |
| 2023-02-28 | $118.25 | $120.46 | $117.67 | $118.79 | $118.46 | 476,671 |
| 2023-02-27 | $117.19 | $118.49 | $116.93 | $118.25 | $117.93 | 323,882 |
| 2023-02-24 | $116.10 | $117.06 | $115.61 | $116.54 | $116.54 | 468,991 |
| 2023-02-23 | $119.30 | $119.65 | $117.21 | $117.56 | $117.56 | 416,623 |
| 2023-02-22 | $121.00 | $121.00 | $118.11 | $119.37 | $119.37 | 441,055 |
| 2023-02-21 | $121.51 | $122.79 | $120.53 | $121.44 | $121.44 | 357,761 |
| 2023-02-17 | $121.55 | $122.76 | $119.77 | $121.94 | $121.94 | 343,646 |
| 2023-02-16 | $122.26 | $124.18 | $121.45 | $122.76 | $122.76 | 546,735 |
| 2023-02-15 | $122.99 | $123.95 | $122.71 | $123.22 | $123.22 | 391,440 |
| 2023-02-14 | $123.63 | $126.30 | $122.13 | $125.91 | $125.91 | 462,938 |
| 2023-02-13 | $122.95 | $124.58 | $122.02 | $124.03 | $124.03 | 340,986 |
| 2023-02-10 | $123.20 | $124.37 | $122.10 | $123.77 | $123.77 | 438,633 |
| 2023-02-09 | $126.97 | $126.97 | $123.19 | $123.35 | $123.35 | 309,740 |
| 2023-02-08 | $126.43 | $127.55 | $125.23 | $126.17 | $126.17 | 386,284 |
| 2023-02-07 | $125.88 | $127.15 | $124.30 | $126.10 | $126.10 | 643,189 |
| 2023-02-06 | $123.42 | $126.00 | $122.72 | $125.44 | $125.44 | 684,634 |
| 2023-02-03 | $125.32 | $126.32 | $122.88 | $124.49 | $124.49 | 468,529 |
| 2023-02-02 | $130.76 | $131.25 | $126.25 | $127.91 | $127.91 | 402,758 |
| 2023-02-01 | $126.50 | $131.43 | $126.39 | $130.57 | $130.57 | 453,571 |
| 2023-01-31 | $126.89 | $127.65 | $125.62 | $127.03 | $127.03 | 1,094,875 |
| 2023-01-30 | $127.94 | $128.84 | $127.52 | $127.85 | $127.85 | 349,966 |
| 2023-01-27 | $129.20 | $129.23 | $127.61 | $128.16 | $128.16 | 238,704 |
| 2023-01-26 | $131.23 | $131.60 | $128.13 | $129.72 | $129.72 | 391,725 |
| 2023-01-25 | $127.50 | $131.89 | $127.50 | $131.43 | $131.43 | 459,614 |
| 2023-01-24 | $125.04 | $128.60 | $125.04 | $128.31 | $128.31 | 314,687 |
| 2023-01-23 | $125.21 | $126.62 | $124.20 | $126.34 | $126.34 | 306,480 |
| 2023-01-20 | $123.97 | $126.28 | $123.61 | $126.07 | $126.07 | 263,980 |
| 2023-01-19 | $123.14 | $125.73 | $122.43 | $125.11 | $125.11 | 396,680 |
| 2023-01-18 | $125.26 | $126.43 | $122.44 | $122.59 | $122.59 | 301,231 |
| 2023-01-17 | $127.92 | $127.94 | $123.63 | $123.86 | $123.86 | 635,470 |
| 2023-01-13 | $127.04 | $129.22 | $127.01 | $128.65 | $128.65 | 436,899 |
| 2023-01-12 | $126.00 | $127.84 | $124.26 | $126.78 | $126.78 | 338,137 |
| 2023-01-11 | $124.89 | $125.12 | $122.51 | $124.43 | $124.43 | 399,439 |
| 2023-01-10 | $122.40 | $124.77 | $121.76 | $124.73 | $124.73 | 397,564 |
| 2023-01-09 | $125.79 | $125.80 | $122.21 | $122.41 | $122.41 | 543,061 |
| 2023-01-06 | $123.02 | $126.48 | $122.30 | $124.79 | $124.79 | 623,903 |
| 2023-01-05 | $117.42 | $120.62 | $116.76 | $120.53 | $120.53 | 358,208 |
| 2023-01-04 | $118.77 | $120.97 | $118.77 | $119.22 | $118.85 | 682,084 |
| 2023-01-03 | $114.29 | $116.98 | $114.29 | $116.83 | $116.47 | 584,515 |
| 2022-12-30 | $112.65 | $112.95 | $111.50 | $112.72 | $112.37 | 302,856 |
| 2022-12-29 | $112.87 | $113.41 | $111.98 | $112.25 | $111.90 | 368,368 |
| 2022-12-28 | $113.53 | $114.06 | $111.21 | $111.50 | $111.15 | 321,937 |
| 2022-12-27 | $113.34 | $115.89 | $113.00 | $114.41 | $114.06 | 340,037 |
| 2022-12-23 | $112.49 | $113.70 | $110.91 | $112.84 | $112.49 | 340,562 |
| 2022-12-22 | $111.15 | $111.85 | $109.73 | $111.79 | $111.44 | 443,719 |
| 2022-12-21 | $111.09 | $112.70 | $110.66 | $111.98 | $111.63 | 470,924 |
| 2022-12-20 | $109.00 | $111.76 | $108.65 | $110.39 | $110.05 | 529,136 |
| 2022-12-19 | $107.93 | $108.28 | $105.78 | $106.53 | $106.20 | 424,102 |
| 2022-12-16 | $106.44 | $108.28 | $106.35 | $107.40 | $107.06 | 1,812,559 |
| 2022-12-15 | $108.84 | $109.73 | $106.58 | $106.95 | $106.61 | 526,856 |
| 2022-12-14 | $112.27 | $113.16 | $110.32 | $111.56 | $111.21 | 548,314 |
| 2022-12-13 | $112.78 | $113.73 | $110.68 | $112.44 | $112.09 | 520,784 |
| 2022-12-12 | $109.18 | $109.63 | $106.76 | $108.99 | $108.65 | 561,048 |
| 2022-12-09 | $112.80 | $113.63 | $110.40 | $110.55 | $110.21 | 328,688 |
| 2022-12-08 | $112.53 | $113.13 | $111.35 | $111.99 | $111.64 | 311,413 |
| 2022-12-07 | $112.05 | $113.13 | $110.66 | $111.60 | $111.25 | 341,719 |
| 2022-12-06 | $111.86 | $112.49 | $110.23 | $110.67 | $110.33 | 388,389 |
| 2022-12-05 | $112.64 | $112.64 | $110.04 | $110.47 | $110.13 | 378,025 |
| 2022-12-02 | $112.07 | $114.63 | $111.81 | $113.72 | $113.72 | 381,541 |
| 2022-12-01 | $114.61 | $116.04 | $112.54 | $114.00 | $114.00 | 603,920 |
| 2022-11-30 | $109.90 | $112.74 | $108.44 | $112.33 | $112.33 | 660,311 |
| 2022-11-29 | $106.67 | $109.04 | $106.50 | $108.73 | $108.73 | 933,294 |
| 2022-11-28 | $108.01 | $108.34 | $105.08 | $105.21 | $105.21 | 275,968 |
| 2022-11-25 | $109.34 | $109.70 | $107.92 | $108.52 | $108.52 | 136,071 |
| 2022-11-23 | $108.96 | $110.71 | $107.66 | $110.10 | $110.10 | 284,086 |
| 2022-11-22 | $105.91 | $110.12 | $105.84 | $109.48 | $109.48 | 408,135 |
| 2022-11-21 | $104.34 | $105.12 | $103.63 | $104.99 | $104.99 | 217,139 |
| 2022-11-18 | $101.64 | $104.47 | $101.64 | $104.40 | $104.40 | 221,394 |
| 2022-11-17 | $103.29 | $104.16 | $101.93 | $102.95 | $102.95 | 279,026 |
| 2022-11-16 | $105.65 | $106.73 | $104.93 | $105.71 | $105.71 | 276,649 |
| 2022-11-15 | $107.56 | $107.99 | $104.61 | $105.65 | $105.65 | 347,825 |
| 2022-11-14 | $104.76 | $106.80 | $103.02 | $106.48 | $106.48 | 377,040 |
| 2022-11-11 | $105.53 | $106.33 | $103.07 | $105.10 | $105.10 | 317,919 |
| 2022-11-10 | $104.59 | $106.64 | $104.40 | $105.03 | $105.03 | 535,159 |
| 2022-11-09 | $101.00 | $102.26 | $99.83 | $100.67 | $100.67 | 493,875 |
| 2022-11-08 | $95.88 | $102.42 | $95.65 | $101.43 | $101.43 | 556,279 |
| 2022-11-07 | $95.69 | $97.27 | $95.37 | $95.86 | $95.86 | 495,288 |
| 2022-11-04 | $90.40 | $96.02 | $90.40 | $95.68 | $95.68 | 869,100 |
| 2022-11-03 | $89.65 | $89.81 | $86.75 | $87.57 | $87.57 | 967,479 |
| 2022-11-02 | $97.85 | $98.15 | $91.93 | $92.07 | $92.07 | 651,328 |
| 2022-11-01 | $96.81 | $97.44 | $95.64 | $97.13 | $97.13 | 479,961 |
| 2022-10-31 | $95.77 | $96.49 | $94.46 | $94.96 | $94.96 | 600,696 |
| 2022-10-28 | $96.00 | $96.75 | $95.24 | $96.65 | $96.65 | 245,330 |
| 2022-10-27 | $98.49 | $98.89 | $96.95 | $97.06 | $97.06 | 304,616 |
| 2022-10-26 | $97.26 | $99.92 | $97.03 | $98.45 | $98.45 | 406,187 |
| 2022-10-25 | $94.85 | $96.43 | $94.62 | $96.36 | $96.36 | 294,468 |
| 2022-10-24 | $94.26 | $94.91 | $93.22 | $94.43 | $94.43 | 293,982 |
| 2022-10-21 | $92.48 | $95.94 | $91.57 | $95.30 | $95.30 | 483,485 |
| 2022-10-20 | $91.13 | $93.29 | $90.45 | $91.58 | $91.58 | 342,217 |
| 2022-10-19 | $91.17 | $91.71 | $90.00 | $90.80 | $90.80 | 482,775 |
| 2022-10-18 | $92.87 | $93.58 | $92.25 | $93.48 | $93.48 | 407,906 |
| 2022-10-17 | $91.48 | $93.76 | $91.27 | $91.67 | $91.67 | 471,910 |
| 2022-10-14 | $91.85 | $91.89 | $89.07 | $89.53 | $89.53 | 382,448 |
| 2022-10-13 | $91.11 | $93.62 | $87.68 | $92.59 | $92.59 | 503,826 |
| 2022-10-12 | $94.82 | $96.00 | $93.42 | $94.32 | $94.32 | 316,508 |
| 2022-10-11 | $93.79 | $96.78 | $93.11 | $94.79 | $94.79 | 462,540 |
| 2022-10-10 | $93.25 | $95.21 | $92.56 | $93.79 | $93.79 | 333,953 |
| 2022-10-07 | $97.99 | $98.33 | $93.71 | $93.88 | $93.88 | 579,037 |
| 2022-10-06 | $96.76 | $99.66 | $96.76 | $99.43 | $99.43 | 435,720 |
| 2022-10-05 | $97.19 | $97.73 | $95.69 | $97.49 | $97.15 | 328,139 |
| 2022-10-04 | $97.88 | $99.77 | $97.59 | $99.11 | $98.76 | 419,783 |
| 2022-10-03 | $95.31 | $97.94 | $94.20 | $96.46 | $96.12 | 645,202 |
| 2022-09-30 | $92.40 | $95.30 | $92.29 | $93.82 | $93.49 | 545,599 |
| 2022-09-29 | $92.30 | $93.79 | $91.66 | $92.92 | $92.59 | 592,374 |
| 2022-09-28 | $88.20 | $93.00 | $88.20 | $92.84 | $92.51 | 682,456 |
| 2022-09-27 | $87.56 | $88.29 | $86.15 | $86.66 | $86.36 | 412,667 |
| 2022-09-26 | $87.45 | $88.43 | $84.54 | $86.46 | $86.16 | 529,313 |
| 2022-09-23 | $89.87 | $89.95 | $87.06 | $88.20 | $88.20 | 512,312 |
| 2022-09-22 | $92.94 | $93.77 | $91.22 | $91.88 | $91.88 | 310,363 |
| 2022-09-21 | $93.43 | $94.61 | $91.73 | $92.38 | $92.38 | 393,620 |
| 2022-09-20 | $92.41 | $93.30 | $91.15 | $92.64 | $92.64 | 367,440 |
| 2022-09-19 | $92.20 | $94.18 | $91.80 | $93.72 | $93.72 | 397,633 |
| 2022-09-16 | $91.34 | $94.72 | $90.37 | $93.26 | $93.26 | 891,536 |
| 2022-09-15 | $92.89 | $93.56 | $90.69 | $91.71 | $91.71 | 643,876 |
| 2022-09-14 | $93.57 | $94.88 | $92.99 | $93.59 | $93.59 | 382,041 |
| 2022-09-13 | $93.29 | $95.22 | $93.00 | $93.37 | $93.37 | 495,895 |
| 2022-09-12 | $97.14 | $97.26 | $95.56 | $96.14 | $96.14 | 445,538 |
| 2022-09-09 | $95.34 | $96.46 | $94.77 | $96.05 | $96.05 | 330,532 |
| 2022-09-08 | $93.73 | $95.19 | $93.18 | $94.44 | $94.44 | 429,388 |
| 2022-09-07 | $91.26 | $95.04 | $91.16 | $94.26 | $94.26 | 449,268 |
| 2022-09-06 | $91.35 | $91.95 | $90.51 | $91.48 | $91.48 | 578,561 |
| 2022-09-02 | $90.38 | $92.11 | $89.28 | $90.45 | $90.45 | 588,741 |
| 2022-09-01 | $90.52 | $91.70 | $88.64 | $89.04 | $89.04 | 576,327 |
| 2022-08-31 | $93.62 | $94.21 | $91.81 | $91.90 | $91.90 | 774,264 |
| 2022-08-30 | $95.00 | $95.02 | $93.62 | $93.98 | $93.98 | 507,710 |
| 2022-08-29 | $96.18 | $96.86 | $95.12 | $95.27 | $95.27 | 281,473 |
| 2022-08-26 | $99.58 | $99.71 | $95.62 | $96.26 | $96.26 | 342,977 |
| 2022-08-25 | $100.44 | $100.66 | $98.79 | $99.55 | $99.55 | 339,893 |
| 2022-08-24 | $98.54 | $100.57 | $97.77 | $100.04 | $100.04 | 300,175 |
| 2022-08-23 | $97.25 | $99.54 | $97.25 | $98.86 | $98.86 | 546,919 |
| 2022-08-22 | $96.30 | $98.30 | $96.30 | $97.24 | $97.24 | 360,462 |
| 2022-08-19 | $99.97 | $99.97 | $96.93 | $97.20 | $97.20 | 535,607 |
| 2022-08-18 | $100.00 | $101.10 | $99.78 | $100.15 | $100.15 | 591,247 |
| 2022-08-17 | $101.37 | $101.37 | $99.18 | $99.89 | $99.89 | 717,623 |
| 2022-08-16 | $100.89 | $101.81 | $99.24 | $101.67 | $101.67 | 394,461 |
| 2022-08-15 | $100.58 | $101.49 | $99.62 | $100.86 | $100.86 | 506,850 |
| 2022-08-12 | $102.15 | $103.25 | $101.92 | $102.86 | $102.86 | 462,145 |
| 2022-08-11 | $104.16 | $104.20 | $101.15 | $101.45 | $101.45 | 611,836 |
| 2022-08-10 | $104.85 | $105.28 | $103.42 | $104.08 | $104.08 | 512,123 |
| 2022-08-09 | $105.40 | $105.74 | $103.12 | $104.12 | $104.12 | 533,436 |
| 2022-08-08 | $104.17 | $105.50 | $103.08 | $104.72 | $104.72 | 609,348 |
| 2022-08-05 | $100.93 | $102.71 | $98.49 | $102.67 | $102.67 | 716,179 |
| 2022-08-04 | $103.83 | $103.83 | $98.22 | $102.69 | $102.69 | 1,002,526 |
| 2022-08-03 | $103.92 | $103.94 | $101.22 | $101.71 | $101.71 | 577,881 |
| 2022-08-02 | $105.50 | $106.04 | $103.39 | $104.33 | $104.33 | 703,630 |
| 2022-08-01 | $105.10 | $105.66 | $103.13 | $105.59 | $105.59 | 429,627 |
| 2022-07-29 | $105.49 | $105.49 | $102.50 | $104.77 | $104.77 | 951,619 |
| 2022-07-28 | $105.50 | $107.12 | $103.78 | $104.50 | $104.50 | 455,900 |
| 2022-07-27 | $102.96 | $104.46 | $101.27 | $103.73 | $103.73 | 416,375 |
| 2022-07-26 | $100.97 | $103.30 | $100.97 | $102.96 | $102.96 | 438,353 |
| 2022-07-25 | $102.30 | $102.69 | $99.57 | $100.50 | $100.50 | 471,608 |
| 2022-07-22 | $103.90 | $105.40 | $101.81 | $102.31 | $102.31 | 376,066 |
| 2022-07-21 | $100.53 | $104.09 | $100.14 | $102.74 | $102.74 | 544,733 |
| 2022-07-20 | $103.10 | $103.67 | $99.54 | $99.73 | $99.73 | 601,375 |
| 2022-07-19 | $102.50 | $103.90 | $102.21 | $103.08 | $103.08 | 414,100 |
| 2022-07-18 | $104.11 | $105.28 | $102.40 | $102.46 | $102.46 | 411,724 |
| 2022-07-15 | $104.50 | $104.50 | $102.35 | $103.40 | $103.40 | 435,149 |
| 2022-07-14 | $103.39 | $104.39 | $101.10 | $103.76 | $103.76 | 476,016 |
| 2022-07-13 | $104.34 | $108.93 | $104.34 | $106.61 | $106.61 | 462,751 |
| 2022-07-12 | $108.90 | $109.13 | $104.58 | $105.25 | $105.25 | 701,573 |
| 2022-07-11 | $107.38 | $109.57 | $106.79 | $108.71 | $108.71 | 455,663 |
| 2022-07-08 | $108.25 | $109.70 | $106.99 | $107.79 | $107.79 | 488,298 |
| 2022-07-07 | $106.91 | $108.94 | $106.50 | $108.04 | $108.04 | 348,700 |
| 2022-07-06 | $107.98 | $108.06 | $103.77 | $106.66 | $106.66 | 501,904 |
| 2022-07-05 | $110.00 | $110.14 | $104.78 | $107.70 | $107.70 | 620,291 |
| 2022-07-01 | $105.79 | $110.73 | $105.28 | $110.25 | $110.25 | 373,106 |
| 2022-06-30 | $109.64 | $109.92 | $106.31 | $106.78 | $106.78 | 367,624 |
| 2022-06-29 | $111.33 | $111.77 | $108.88 | $109.76 | $109.40 | 396,412 |
| 2022-06-28 | $110.66 | $110.98 | $109.55 | $110.29 | $109.93 | 468,044 |
| 2022-06-27 | $109.84 | $110.54 | $108.19 | $110.15 | $109.79 | 433,201 |
| 2022-06-24 | $107.44 | $109.85 | $106.17 | $109.68 | $109.32 | 771,378 |
| 2022-06-23 | $108.97 | $110.50 | $106.52 | $107.28 | $106.93 | 403,868 |
| 2022-06-22 | $109.47 | $111.54 | $108.69 | $109.20 | $108.84 | 318,245 |
| 2022-06-21 | $108.42 | $111.24 | $108.33 | $109.69 | $109.33 | 396,401 |
| 2022-06-17 | $109.20 | $110.05 | $108.12 | $108.93 | $108.57 | 1,304,033 |
| 2022-06-16 | $106.28 | $109.77 | $105.43 | $109.19 | $108.83 | 692,462 |
| 2022-06-15 | $107.99 | $109.30 | $103.58 | $107.07 | $106.72 | 947,177 |
| 2022-06-14 | $108.38 | $109.00 | $105.41 | $105.83 | $105.48 | 857,330 |
| 2022-06-13 | $113.00 | $113.60 | $108.15 | $109.04 | $108.68 | 705,240 |
| 2022-06-10 | $110.08 | $115.72 | $108.89 | $114.84 | $114.46 | 593,885 |
| 2022-06-09 | $114.55 | $114.94 | $110.92 | $111.02 | $110.66 | 644,552 |
| 2022-06-08 | $116.00 | $116.14 | $114.62 | $115.18 | $114.80 | 602,009 |
| 2022-06-07 | $114.47 | $116.58 | $114.47 | $116.48 | $116.10 | 422,619 |
| 2022-06-06 | $116.71 | $117.27 | $114.00 | $114.84 | $114.46 | 481,218 |
| 2022-06-03 | $117.00 | $118.33 | $115.36 | $116.06 | $115.68 | 463,288 |
| 2022-06-02 | $115.62 | $118.73 | $115.62 | $118.60 | $118.21 | 483,979 |
| 2022-06-01 | $113.76 | $115.50 | $112.13 | $114.44 | $114.07 | 483,076 |
| 2022-05-31 | $115.81 | $116.73 | $112.61 | $113.08 | $112.71 | 615,641 |
| 2022-05-27 | $116.23 | $116.97 | $114.68 | $115.33 | $114.95 | 513,884 |
| 2022-05-26 | $114.73 | $115.31 | $113.79 | $115.02 | $114.64 | 607,536 |
| 2022-05-25 | $113.79 | $115.44 | $113.25 | $114.83 | $114.45 | 404,582 |
| 2022-05-24 | $114.59 | $115.85 | $113.32 | $114.80 | $114.42 | 547,521 |
| 2022-05-23 | $116.42 | $117.31 | $113.59 | $113.87 | $113.50 | 506,733 |
| 2022-05-20 | $115.39 | $115.43 | $112.10 | $114.41 | $114.04 | 572,012 |
| 2022-05-19 | $113.72 | $116.77 | $113.72 | $115.92 | $115.54 | 549,847 |
| 2022-05-18 | $116.30 | $117.02 | $112.25 | $112.30 | $111.93 | 480,468 |
| 2022-05-17 | $118.21 | $118.57 | $115.41 | $116.43 | $116.05 | 407,431 |
| 2022-05-16 | $118.08 | $118.43 | $116.08 | $116.60 | $116.22 | 355,451 |
| 2022-05-13 | $117.70 | $119.59 | $116.45 | $118.00 | $117.61 | 398,094 |
| 2022-05-12 | $120.62 | $121.92 | $116.25 | $117.88 | $117.49 | 661,528 |
| 2022-05-11 | $122.96 | $125.08 | $121.66 | $122.17 | $121.77 | 462,146 |
| 2022-05-10 | $124.48 | $125.13 | $120.45 | $121.48 | $121.08 | 720,262 |
| 2022-05-09 | $127.16 | $127.65 | $122.69 | $123.58 | $123.18 | 546,058 |
| 2022-05-06 | $131.32 | $133.38 | $129.18 | $130.14 | $129.71 | 468,753 |
| 2022-05-05 | $136.67 | $137.33 | $130.17 | $132.58 | $132.15 | 520,682 |
| 2022-05-04 | $130.32 | $133.38 | $129.52 | $133.21 | $132.77 | 521,064 |
| 2022-05-03 | $130.38 | $133.00 | $130.38 | $131.22 | $130.79 | 374,796 |
| 2022-05-02 | $127.93 | $131.39 | $127.54 | $130.32 | $129.89 | 716,990 |
| 2022-04-29 | $132.70 | $133.21 | $129.45 | $130.48 | $130.05 | 1,364,962 |
| 2022-04-28 | $130.37 | $131.71 | $129.03 | $131.36 | $130.93 | 510,249 |
| 2022-04-27 | $132.00 | $132.92 | $130.05 | $130.31 | $129.88 | 479,447 |
| 2022-04-26 | $135.99 | $135.99 | $131.34 | $131.50 | $131.07 | 580,338 |
| 2022-04-25 | $133.72 | $136.17 | $130.70 | $134.96 | $134.52 | 870,498 |
| 2022-04-22 | $137.93 | $139.53 | $135.53 | $137.29 | $136.84 | 552,568 |
| 2022-04-21 | $143.45 | $143.45 | $138.34 | $140.04 | $139.58 | 480,069 |
| 2022-04-20 | $142.10 | $144.46 | $141.50 | $144.23 | $143.76 | 320,724 |
| 2022-04-19 | $142.64 | $143.50 | $141.11 | $142.11 | $141.65 | 331,465 |
| 2022-04-18 | $146.43 | $147.06 | $143.33 | $143.42 | $142.95 | 380,670 |
| 2022-04-14 | $143.81 | $145.06 | $142.45 | $144.93 | $144.46 | 458,738 |
| 2022-04-13 | $144.47 | $145.68 | $143.36 | $144.62 | $144.15 | 503,872 |
| 2022-04-12 | $145.43 | $146.81 | $143.42 | $143.62 | $143.15 | 431,016 |
| 2022-04-11 | $147.68 | $147.70 | $143.46 | $144.40 | $143.93 | 443,689 |
| 2022-04-08 | $145.00 | $146.31 | $143.97 | $145.05 | $144.58 | 369,474 |
| 2022-04-07 | $143.40 | $144.81 | $143.08 | $144.23 | $143.76 | 391,988 |
| 2022-04-06 | $142.20 | $144.90 | $141.81 | $143.16 | $142.69 | 533,490 |
| 2022-04-05 | $144.20 | $146.33 | $140.78 | $141.97 | $141.51 | 667,421 |
| 2022-04-04 | $146.33 | $147.52 | $143.18 | $144.92 | $144.45 | 376,728 |
| 2022-04-01 | $140.13 | $146.62 | $140.13 | $146.33 | $145.85 | 527,092 |
| 2022-03-31 | $142.20 | $143.35 | $141.00 | $141.28 | $140.82 | 382,763 |
| 2022-03-30 | $141.50 | $142.46 | $140.44 | $142.40 | $141.58 | 334,331 |
| 2022-03-29 | $136.80 | $141.19 | $135.25 | $141.00 | $140.19 | 458,604 |
| 2022-03-28 | $139.37 | $141.33 | $138.12 | $139.74 | $138.94 | 368,405 |
| 2022-03-25 | $139.04 | $140.50 | $137.79 | $140.33 | $139.53 | 468,487 |
| 2022-03-24 | $141.50 | $142.67 | $139.01 | $140.28 | $139.48 | 467,046 |
| 2022-03-23 | $138.27 | $141.51 | $137.51 | $140.79 | $139.98 | 401,973 |
| 2022-03-22 | $138.70 | $139.09 | $136.38 | $137.41 | $136.62 | 462,923 |
| 2022-03-21 | $137.73 | $140.96 | $137.73 | $139.22 | $138.42 | 555,333 |
| 2022-03-18 | $136.48 | $137.49 | $134.25 | $137.16 | $136.37 | 1,583,706 |
| 2022-03-17 | $136.53 | $139.71 | $135.76 | $136.61 | $135.83 | 555,616 |
| 2022-03-16 | $135.96 | $137.36 | $133.04 | $134.95 | $134.18 | 622,702 |
| 2022-03-15 | $130.68 | $137.20 | $130.53 | $136.15 | $135.37 | 562,977 |
| 2022-03-14 | $134.54 | $136.03 | $132.29 | $133.81 | $133.04 | 746,412 |
| 2022-03-11 | $132.70 | $138.70 | $131.87 | $137.18 | $136.39 | 796,628 |
| 2022-03-10 | $131.95 | $137.15 | $131.50 | $136.20 | $135.42 | 983,750 |
| 2022-03-09 | $123.02 | $131.78 | $123.00 | $131.37 | $130.62 | 670,883 |
| 2022-03-08 | $130.69 | $134.00 | $129.07 | $130.49 | $129.74 | 925,709 |
| 2022-03-07 | $129.25 | $131.10 | $127.12 | $129.49 | $128.75 | 776,810 |
| 2022-03-04 | $127.72 | $129.37 | $127.25 | $128.55 | $127.81 | 573,834 |
| 2022-03-03 | $126.50 | $127.41 | $124.89 | $126.69 | $125.96 | 400,358 |
| 2022-03-02 | $124.20 | $126.67 | $123.53 | $126.13 | $125.41 | 568,971 |
| 2022-03-01 | $121.58 | $128.17 | $121.58 | $126.92 | $126.19 | 847,417 |
| 2022-02-28 | $121.24 | $122.21 | $120.34 | $121.26 | $120.57 | 577,462 |
| 2022-02-25 | $115.57 | $120.66 | $114.87 | $120.50 | $119.81 | 445,334 |
| 2022-02-24 | $124.40 | $125.06 | $114.29 | $116.34 | $115.67 | 674,153 |
| 2022-02-23 | $117.80 | $120.79 | $116.91 | $119.74 | $119.05 | 775,550 |
| 2022-02-22 | $122.06 | $123.16 | $118.53 | $118.55 | $117.87 | 845,649 |
| 2022-02-18 | $119.54 | $120.46 | $117.45 | $120.06 | $119.37 | 808,447 |
| 2022-02-17 | $112.58 | $119.98 | $111.51 | $118.79 | $118.11 | 855,665 |
| 2022-02-16 | $110.00 | $111.29 | $109.60 | $110.42 | $109.79 | 518,054 |
| 2022-02-15 | $106.83 | $109.31 | $105.52 | $109.01 | $108.39 | 575,375 |
| 2022-02-14 | $109.00 | $109.53 | $107.43 | $109.04 | $108.42 | 443,279 |
| 2022-02-11 | $101.77 | $108.72 | $101.63 | $108.24 | $107.62 | 567,402 |
| 2022-02-10 | $104.59 | $106.00 | $100.75 | $101.38 | $100.80 | 491,764 |
| 2022-02-09 | $106.44 | $107.29 | $105.13 | $105.38 | $104.78 | 482,898 |
| 2022-02-08 | $104.75 | $106.44 | $104.53 | $106.35 | $105.74 | 410,114 |
| 2022-02-07 | $103.00 | $105.05 | $101.78 | $104.47 | $103.87 | 351,383 |
| 2022-02-04 | $101.49 | $103.43 | $101.21 | $102.23 | $101.64 | 279,221 |
| 2022-02-03 | $103.47 | $103.63 | $101.66 | $101.80 | $101.22 | 315,795 |
| 2022-02-02 | $103.45 | $104.96 | $102.15 | $103.93 | $103.33 | 513,270 |
| 2022-02-01 | $102.27 | $103.43 | $101.30 | $102.90 | $102.31 | 469,567 |
| 2022-01-31 | $99.65 | $102.20 | $98.66 | $101.55 | $100.97 | 2,220,407 |
| 2022-01-28 | $99.01 | $99.89 | $97.96 | $99.30 | $98.73 | 871,654 |
| 2022-01-27 | $100.60 | $102.42 | $99.69 | $99.97 | $99.40 | 746,822 |
| 2022-01-26 | $102.07 | $103.50 | $101.42 | $101.62 | $101.04 | 1,164,852 |
| 2022-01-25 | $102.31 | $104.06 | $101.87 | $103.20 | $102.61 | 765,647 |
| 2022-01-24 | $101.76 | $102.92 | $100.35 | $102.50 | $101.91 | 813,425 |
| 2022-01-21 | $104.43 | $104.56 | $101.38 | $102.25 | $101.66 | 443,283 |
| 2022-01-20 | $105.85 | $106.45 | $103.87 | $103.94 | $103.34 | 484,533 |
| 2022-01-19 | $100.25 | $105.54 | $100.25 | $105.13 | $104.53 | 503,797 |
| 2022-01-18 | $99.54 | $100.01 | $98.14 | $99.45 | $98.88 | 398,122 |
| 2022-01-14 | $101.25 | $101.37 | $98.71 | $99.53 | $98.96 | 274,310 |
| 2022-01-13 | $102.43 | $102.73 | $100.92 | $101.18 | $100.60 | 269,994 |
| 2022-01-12 | $102.32 | $103.07 | $101.00 | $102.37 | $101.78 | 427,076 |
| 2022-01-11 | $101.96 | $102.61 | $100.70 | $102.32 | $101.73 | 575,853 |
| 2022-01-10 | $99.29 | $102.78 | $98.92 | $101.96 | $101.38 | 761,525 |
| 2022-01-07 | $98.50 | $99.82 | $97.57 | $99.29 | $98.72 | 536,896 |
| 2022-01-06 | $99.98 | $100.39 | $97.98 | $98.55 | $97.99 | 480,098 |
| 2022-01-05 | $103.35 | $104.60 | $101.40 | $101.62 | $100.68 | 450,713 |
| 2022-01-04 | $104.00 | $104.69 | $102.30 | $102.61 | $101.66 | 482,473 |
| 2022-01-03 | $103.67 | $104.80 | $103.07 | $103.57 | $102.61 | 293,287 |
| 2021-12-31 | $104.98 | $105.59 | $104.57 | $105.21 | $104.24 | 141,053 |
| 2021-12-30 | $104.10 | $105.07 | $103.91 | $104.73 | $103.76 | 254,971 |
| 2021-12-29 | $103.60 | $104.56 | $103.20 | $104.23 | $103.27 | 290,622 |
| 2021-12-28 | $104.50 | $105.39 | $104.07 | $104.44 | $103.47 | 290,430 |
| 2021-12-27 | $103.60 | $104.75 | $102.76 | $104.63 | $103.66 | 315,728 |
| 2021-12-23 | $103.39 | $104.09 | $102.07 | $103.63 | $102.67 | 396,176 |
| 2021-12-22 | $103.88 | $103.99 | $101.88 | $103.39 | $102.43 | 539,444 |
| 2021-12-21 | $102.46 | $103.89 | $101.43 | $103.13 | $102.18 | 337,289 |
| 2021-12-20 | $101.30 | $102.64 | $99.52 | $102.30 | $101.35 | 489,650 |
| 2021-12-17 | $98.66 | $101.77 | $98.25 | $101.31 | $100.37 | 1,496,657 |
| 2021-12-16 | $97.60 | $98.70 | $97.13 | $98.01 | $97.10 | 498,167 |
| 2021-12-15 | $96.62 | $97.06 | $94.00 | $96.38 | $95.49 | 542,260 |
| 2021-12-14 | $97.03 | $98.90 | $95.94 | $96.12 | $95.23 | 485,296 |
| 2021-12-13 | $98.15 | $99.06 | $97.60 | $98.11 | $97.20 | 520,602 |
| 2021-12-10 | $99.70 | $99.93 | $98.04 | $98.15 | $97.24 | 508,576 |
| 2021-12-09 | $100.31 | $100.48 | $98.35 | $99.44 | $98.52 | 413,065 |
| 2021-12-08 | $100.65 | $101.48 | $99.60 | $101.22 | $100.28 | 373,300 |
| 2021-12-07 | $98.52 | $101.05 | $98.48 | $100.56 | $99.63 | 605,893 |
| 2021-12-06 | $98.50 | $99.95 | $97.48 | $98.07 | $97.16 | 523,989 |
| 2021-12-03 | $99.37 | $100.20 | $97.95 | $98.66 | $97.75 | 494,812 |
| 2021-12-02 | $97.50 | $99.51 | $96.64 | $98.90 | $97.99 | 514,898 |
| 2021-12-01 | $100.82 | $101.91 | $97.47 | $97.65 | $96.75 | 480,315 |
| 2021-11-30 | $103.43 | $104.56 | $99.18 | $100.03 | $99.10 | 531,753 |
| 2021-11-29 | $102.30 | $103.10 | $100.47 | $102.70 | $101.75 | 516,393 |
| 2021-11-26 | $102.86 | $102.86 | $100.89 | $102.32 | $101.37 | 249,851 |
| 2021-11-24 | $101.44 | $102.47 | $101.01 | $101.31 | $100.37 | 364,971 |
| 2021-11-23 | $103.51 | $104.33 | $101.47 | $101.84 | $100.90 | 425,085 |
| 2021-11-22 | $104.99 | $106.16 | $103.36 | $104.64 | $103.67 | 433,292 |
| 2021-11-19 | $107.00 | $107.35 | $105.30 | $105.43 | $104.45 | 455,813 |
| 2021-11-18 | $107.37 | $107.97 | $106.61 | $107.21 | $106.22 | 284,941 |
| 2021-11-17 | $108.49 | $108.88 | $107.25 | $107.67 | $106.67 | 468,838 |
| 2021-11-16 | $107.00 | $107.56 | $106.75 | $107.17 | $106.18 | 408,188 |
| 2021-11-15 | $106.60 | $108.18 | $106.04 | $107.34 | $106.35 | 522,455 |
| 2021-11-12 | $105.58 | $107.60 | $105.40 | $106.71 | $105.72 | 398,646 |
| 2021-11-11 | $106.10 | $106.74 | $105.02 | $106.26 | $105.28 | 509,563 |
| 2021-11-10 | $106.46 | $107.82 | $103.06 | $103.94 | $102.98 | 643,981 |
| 2021-11-09 | $102.41 | $104.47 | $101.70 | $104.24 | $103.28 | 384,252 |
| 2021-11-08 | $104.66 | $104.68 | $100.62 | $102.04 | $101.10 | 1,175,816 |
| 2021-11-05 | $104.05 | $106.16 | $103.67 | $105.16 | $104.19 | 650,935 |
| 2021-11-04 | $103.24 | $108.18 | $102.92 | $103.96 | $103.00 | 528,464 |
| 2021-11-03 | $100.60 | $103.42 | $100.39 | $102.58 | $101.63 | 377,135 |
| 2021-11-02 | $100.89 | $102.16 | $99.59 | $102.09 | $101.15 | 348,921 |
| 2021-11-01 | $98.84 | $101.94 | $98.53 | $101.46 | $100.52 | 340,276 |
| 2021-10-29 | $100.78 | $101.55 | $98.35 | $99.02 | $98.10 | 576,681 |
| 2021-10-28 | $101.06 | $102.50 | $100.38 | $101.64 | $100.70 | 407,985 |
| 2021-10-27 | $100.84 | $101.67 | $100.23 | $101.31 | $100.37 | 304,365 |
| 2021-10-26 | $100.23 | $101.06 | $99.59 | $100.85 | $99.92 | 292,696 |
| 2021-10-25 | $100.21 | $102.08 | $99.70 | $100.49 | $99.56 | 411,415 |
| 2021-10-22 | $100.56 | $101.95 | $98.37 | $99.15 | $98.23 | 316,336 |
| 2021-10-21 | $98.76 | $99.13 | $97.80 | $98.90 | $97.99 | 239,673 |
| 2021-10-20 | $99.15 | $99.88 | $98.11 | $99.20 | $98.28 | 239,835 |
| 2021-10-19 | $99.47 | $99.47 | $97.63 | $98.31 | $97.40 | 227,846 |
| 2021-10-18 | $98.40 | $99.23 | $97.55 | $98.25 | $97.34 | 236,837 |
| 2021-10-15 | $98.50 | $99.70 | $97.23 | $98.96 | $98.04 | 325,504 |
| 2021-10-14 | $98.29 | $99.84 | $97.50 | $99.74 | $98.82 | 358,446 |
| 2021-10-13 | $96.33 | $98.30 | $96.19 | $97.09 | $96.19 | 475,854 |
| 2021-10-12 | $93.24 | $96.13 | $92.01 | $95.81 | $94.92 | 667,614 |
| 2021-10-11 | $94.07 | $94.91 | $92.13 | $92.27 | $91.42 | 268,853 |
| 2021-10-08 | $96.60 | $97.80 | $94.05 | $94.07 | $93.20 | 363,078 |
| 2021-10-07 | $95.15 | $96.10 | $94.32 | $94.79 | $93.91 | 396,509 |
| 2021-10-06 | $93.81 | $95.22 | $93.08 | $95.11 | $94.23 | 297,791 |
| 2021-10-05 | $94.42 | $95.02 | $93.65 | $94.12 | $93.25 | 461,206 |
| 2021-10-04 | $95.06 | $96.38 | $94.14 | $94.81 | $93.93 | 716,883 |
| 2021-10-01 | $96.23 | $96.42 | $94.45 | $95.03 | $94.15 | 449,341 |
| 2021-09-30 | $97.23 | $97.96 | $95.22 | $95.49 | $94.61 | 484,875 |
| 2021-09-29 | $98.26 | $98.50 | $96.50 | $96.87 | $95.67 | 532,060 |
| 2021-09-28 | $97.96 | $99.55 | $97.50 | $98.26 | $97.05 | 310,426 |
| 2021-09-27 | $100.66 | $102.12 | $98.87 | $99.04 | $97.82 | 347,631 |
| 2021-09-24 | $100.07 | $101.30 | $99.61 | $100.23 | $98.99 | 247,630 |
| 2021-09-23 | $102.34 | $102.51 | $100.21 | $100.55 | $99.31 | 320,304 |
| 2021-09-22 | $104.13 | $105.75 | $102.75 | $102.97 | $101.70 | 334,506 |
| 2021-09-21 | $105.36 | $105.75 | $103.74 | $103.87 | $102.59 | 251,215 |
| 2021-09-20 | $104.00 | $104.80 | $103.10 | $104.47 | $103.18 | 336,569 |
| 2021-09-17 | $104.98 | $105.10 | $103.56 | $104.59 | $103.30 | 837,237 |
| 2021-09-16 | $108.00 | $108.43 | $104.43 | $105.40 | $104.10 | 337,571 |
| 2021-09-15 | $108.60 | $110.31 | $108.40 | $110.07 | $108.71 | 261,903 |
| 2021-09-14 | $110.46 | $110.96 | $108.99 | $109.28 | $107.93 | 202,751 |
| 2021-09-13 | $109.26 | $111.00 | $108.47 | $109.63 | $108.28 | 285,524 |
| 2021-09-10 | $109.98 | $110.47 | $108.60 | $108.66 | $107.32 | 271,490 |
| 2021-09-09 | $111.24 | $111.32 | $109.32 | $110.11 | $108.75 | 209,797 |
| 2021-09-08 | $111.28 | $112.79 | $110.05 | $110.93 | $109.56 | 295,859 |
| 2021-09-07 | $111.61 | $112.21 | $110.28 | $110.50 | $109.14 | 266,386 |
| 2021-09-03 | $112.35 | $113.66 | $111.91 | $112.87 | $111.48 | 229,521 |
| 2021-09-02 | $110.88 | $111.48 | $109.36 | $111.38 | $110.00 | 324,449 |
| 2021-09-01 | $111.54 | $111.99 | $109.56 | $110.68 | $109.31 | 273,065 |
| 2021-08-31 | $110.97 | $111.78 | $110.61 | $111.33 | $109.95 | 265,947 |
| 2021-08-30 | $112.65 | $112.83 | $110.45 | $111.04 | $109.67 | 255,271 |
| 2021-08-27 | $109.40 | $113.04 | $108.96 | $112.58 | $111.19 | 276,335 |
| 2021-08-26 | $109.25 | $110.67 | $108.65 | $109.28 | $107.93 | 295,391 |
| 2021-08-25 | $110.40 | $110.81 | $108.76 | $109.79 | $108.43 | 189,666 |
| 2021-08-24 | $112.59 | $113.21 | $111.06 | $111.28 | $109.91 | 208,153 |
| 2021-08-23 | $110.61 | $112.65 | $109.51 | $112.10 | $110.72 | 287,888 |
| 2021-08-20 | $109.19 | $110.50 | $108.50 | $108.66 | $107.32 | 336,758 |
| 2021-08-19 | $110.00 | $111.46 | $108.35 | $109.68 | $108.33 | 307,852 |
| 2021-08-18 | $113.70 | $113.70 | $110.16 | $110.20 | $108.84 | 363,147 |
| 2021-08-17 | $113.89 | $114.81 | $112.53 | $113.44 | $112.04 | 306,436 |
| 2021-08-16 | $116.18 | $116.36 | $114.47 | $114.56 | $113.14 | 251,922 |
| 2021-08-13 | $114.69 | $116.23 | $114.10 | $116.08 | $114.65 | 241,987 |
| 2021-08-12 | $115.13 | $116.27 | $111.24 | $113.85 | $112.44 | 456,766 |
| 2021-08-11 | $114.30 | $115.87 | $114.07 | $114.94 | $113.52 | 335,696 |
| 2021-08-10 | $114.08 | $114.54 | $112.49 | $112.81 | $111.42 | 247,417 |
| 2021-08-09 | $114.59 | $115.44 | $113.65 | $114.19 | $112.78 | 238,797 |
| 2021-08-06 | $115.39 | $116.51 | $114.11 | $116.06 | $114.63 | 325,989 |
| 2021-08-05 | $118.45 | $118.62 | $116.55 | $116.83 | $115.39 | 206,216 |
| 2021-08-04 | $121.94 | $122.27 | $118.44 | $118.56 | $117.10 | 280,855 |
| 2021-08-03 | $120.39 | $121.71 | $119.81 | $120.97 | $119.48 | 197,164 |
| 2021-08-02 | $121.47 | $121.47 | $119.60 | $120.29 | $118.80 | 161,734 |
| 2021-07-30 | $120.96 | $122.61 | $120.71 | $121.52 | $120.02 | 225,908 |
| 2021-07-29 | $120.45 | $122.54 | $120.35 | $121.49 | $119.99 | 263,972 |
| 2021-07-28 | $117.39 | $118.81 | $116.93 | $118.69 | $117.22 | 282,972 |
| 2021-07-27 | $117.30 | $118.32 | $116.84 | $117.90 | $116.44 | 222,179 |
| 2021-07-26 | $116.64 | $118.06 | $116.55 | $117.26 | $115.81 | 277,678 |
| 2021-07-23 | $115.71 | $116.80 | $114.69 | $116.45 | $115.01 | 158,841 |
| 2021-07-22 | $115.86 | $117.00 | $114.51 | $116.01 | $114.58 | 180,696 |
| 2021-07-21 | $114.46 | $116.96 | $114.46 | $116.32 | $114.88 | 272,871 |
| 2021-07-20 | $115.41 | $117.48 | $114.89 | $115.75 | $114.32 | 532,924 |
| 2021-07-19 | $114.45 | $115.51 | $113.39 | $114.64 | $113.22 | 326,331 |
| 2021-07-16 | $117.58 | $117.99 | $115.02 | $115.42 | $113.99 | 335,206 |
| 2021-07-15 | $116.63 | $118.54 | $115.98 | $118.09 | $116.63 | 313,724 |
| 2021-07-14 | $118.20 | $118.47 | $115.80 | $116.47 | $115.03 | 291,689 |
| 2021-07-13 | $116.59 | $117.86 | $115.98 | $116.12 | $114.69 | 296,415 |
| 2021-07-12 | $115.83 | $117.17 | $115.25 | $115.78 | $114.35 | 362,817 |
| 2021-07-09 | $115.13 | $117.26 | $115.13 | $116.68 | $115.24 | 253,327 |
| 2021-07-08 | $119.37 | $119.37 | $114.51 | $114.89 | $113.47 | 579,408 |
| 2021-07-07 | $117.42 | $119.56 | $115.69 | $118.80 | $117.33 | 619,822 |
| 2021-07-06 | $118.06 | $118.34 | $115.59 | $116.74 | $115.30 | 620,110 |
| 2021-07-02 | $115.87 | $117.15 | $115.20 | $116.94 | $115.50 | 351,505 |
| 2021-07-01 | $115.09 | $115.32 | $113.69 | $114.53 | $113.12 | 427,889 |
| 2021-06-30 | $114.85 | $115.32 | $113.27 | $114.10 | $112.40 | 598,058 |
| 2021-06-29 | $111.52 | $114.22 | $111.36 | $114.02 | $112.32 | 588,463 |
| 2021-06-28 | $112.77 | $113.10 | $111.49 | $113.00 | $111.31 | 343,977 |
| 2021-06-25 | $112.68 | $113.36 | $111.19 | $112.40 | $110.72 | 1,562,522 |
| 2021-06-24 | $110.95 | $112.29 | $110.00 | $111.97 | $110.30 | 484,259 |
| 2021-06-23 | $111.81 | $112.07 | $109.97 | $110.18 | $108.53 | 343,225 |
| 2021-06-22 | $109.55 | $112.02 | $109.55 | $110.90 | $109.24 | 424,217 |
| 2021-06-21 | $110.55 | $110.88 | $109.18 | $110.23 | $108.58 | 390,537 |
| 2021-06-18 | $112.26 | $113.20 | $109.01 | $109.31 | $107.68 | 1,154,948 |
| 2021-06-17 | $115.68 | $115.70 | $110.72 | $112.07 | $110.40 | 751,818 |
| 2021-06-16 | $120.90 | $122.81 | $118.75 | $119.08 | $117.30 | 404,488 |
| 2021-06-15 | $123.57 | $123.80 | $120.50 | $121.02 | $119.21 | 396,924 |
| 2021-06-14 | $121.17 | $123.67 | $120.92 | $123.11 | $121.27 | 357,742 |
| 2021-06-11 | $125.08 | $125.08 | $122.18 | $122.86 | $121.03 | 250,479 |
| 2021-06-10 | $122.52 | $125.70 | $121.85 | $125.34 | $123.47 | 507,379 |
| 2021-06-09 | $121.88 | $122.52 | $121.62 | $121.63 | $119.81 | 307,266 |
| 2021-06-08 | $121.61 | $121.80 | $120.58 | $121.42 | $119.61 | 326,220 |
| 2021-06-07 | $121.57 | $122.54 | $121.00 | $121.95 | $120.13 | 309,206 |
| 2021-06-04 | $121.49 | $122.69 | $121.26 | $122.12 | $120.30 | 254,730 |
| 2021-06-03 | $120.65 | $122.00 | $119.37 | $120.31 | $118.51 | 377,313 |
| 2021-06-02 | $124.33 | $124.95 | $123.46 | $123.95 | $122.10 | 265,466 |
| 2021-06-01 | $124.77 | $125.19 | $122.51 | $123.96 | $122.11 | 322,406 |
| 2021-05-28 | $123.28 | $124.70 | $123.18 | $123.77 | $121.92 | 420,001 |
| 2021-05-27 | $124.85 | $125.43 | $123.88 | $124.18 | $122.33 | 305,824 |
| 2021-05-26 | $125.79 | $126.84 | $124.54 | $124.84 | $122.98 | 243,459 |
| 2021-05-25 | $125.20 | $125.90 | $123.80 | $125.27 | $123.40 | 216,345 |
| 2021-05-24 | $125.50 | $126.62 | $125.18 | $125.43 | $123.56 | 299,634 |
| 2021-05-21 | $126.32 | $126.89 | $124.22 | $125.33 | $123.46 | 672,649 |
| 2021-05-20 | $124.70 | $126.58 | $123.51 | $126.03 | $124.15 | 327,743 |
| 2021-05-19 | $126.88 | $129.69 | $123.40 | $124.68 | $122.82 | 495,098 |
| 2021-05-18 | $128.07 | $129.19 | $126.15 | $127.25 | $125.35 | 372,818 |
| 2021-05-17 | $124.34 | $128.89 | $124.15 | $128.08 | $126.17 | 620,858 |
| 2021-05-14 | $123.50 | $123.86 | $122.14 | $123.16 | $121.32 | 328,476 |
| 2021-05-13 | $119.84 | $122.40 | $118.29 | $121.97 | $120.15 | 470,583 |
| 2021-05-12 | $120.53 | $121.08 | $119.12 | $119.84 | $118.05 | 393,393 |
| 2021-05-11 | $117.15 | $120.40 | $116.41 | $120.16 | $118.37 | 305,960 |
| 2021-05-10 | $121.00 | $121.61 | $118.28 | $118.96 | $117.18 | 388,138 |
| 2021-05-07 | $120.20 | $121.96 | $118.27 | $119.95 | $118.16 | 369,932 |
| 2021-05-06 | $115.55 | $120.00 | $115.46 | $119.57 | $117.78 | 462,198 |
| 2021-05-05 | $116.18 | $116.53 | $114.62 | $115.34 | $113.62 | 413,075 |
| 2021-05-04 | $116.09 | $118.74 | $115.00 | $115.40 | $113.68 | 283,190 |
| 2021-05-03 | $113.76 | $116.88 | $113.64 | $116.09 | $114.36 | 285,498 |
| 2021-04-30 | $113.25 | $114.52 | $111.46 | $111.86 | $110.19 | 462,867 |
| 2021-04-29 | $115.34 | $115.81 | $112.28 | $113.99 | $112.29 | 260,436 |
| 2021-04-28 | $114.50 | $116.31 | $113.74 | $115.84 | $114.11 | 251,437 |
| 2021-04-27 | $116.00 | $117.07 | $114.71 | $114.83 | $113.12 | 240,190 |
| 2021-04-26 | $118.62 | $118.62 | $116.22 | $117.01 | $115.26 | 229,562 |
| 2021-04-23 | $118.99 | $119.34 | $117.34 | $118.14 | $116.38 | 261,883 |
| 2021-04-22 | $117.98 | $118.56 | $116.94 | $118.12 | $116.36 | 229,257 |
| 2021-04-21 | $118.53 | $119.90 | $118.10 | $118.80 | $117.03 | 336,666 |
| 2021-04-20 | $117.00 | $119.21 | $116.29 | $118.20 | $116.44 | 462,890 |
| 2021-04-19 | $117.68 | $118.02 | $116.45 | $117.18 | $115.43 | 286,290 |
| 2021-04-16 | $117.00 | $117.87 | $116.19 | $117.63 | $115.87 | 346,179 |
| 2021-04-15 | $113.25 | $117.07 | $113.08 | $116.26 | $114.52 | 435,820 |
| 2021-04-14 | $112.63 | $113.67 | $112.08 | $112.59 | $110.91 | 339,576 |
| 2021-04-13 | $111.71 | $112.84 | $111.34 | $112.18 | $110.50 | 309,562 |
| 2021-04-12 | $110.50 | $111.82 | $110.17 | $110.81 | $109.16 | 227,441 |
| 2021-04-09 | $109.61 | $111.49 | $108.50 | $110.61 | $108.96 | 292,224 |
| 2021-04-08 | $112.06 | $112.44 | $110.71 | $110.96 | $109.30 | 329,559 |
| 2021-04-07 | $111.97 | $112.10 | $110.06 | $110.49 | $108.84 | 273,137 |
| 2021-04-06 | $112.27 | $113.23 | $111.69 | $111.97 | $110.30 | 463,309 |
| 2021-04-05 | $111.44 | $112.67 | $110.10 | $110.71 | $109.06 | 413,125 |
| 2021-04-01 | $108.00 | $112.07 | $107.74 | $111.45 | $109.79 | 515,838 |
| 2021-03-31 | $105.98 | $108.24 | $105.61 | $107.62 | $106.01 | 668,307 |
| 2021-03-30 | $105.64 | $107.21 | $105.17 | $105.60 | $103.73 | 398,954 |
| 2021-03-29 | $105.00 | $107.90 | $104.06 | $107.79 | $105.89 | 503,244 |
| 2021-03-26 | $103.37 | $106.34 | $102.95 | $105.94 | $104.07 | 484,008 |
| 2021-03-25 | $103.44 | $104.10 | $102.55 | $103.36 | $101.53 | 379,816 |
| 2021-03-24 | $105.11 | $105.79 | $103.60 | $103.68 | $101.85 | 429,985 |
| 2021-03-23 | $106.06 | $106.06 | $103.92 | $104.71 | $102.86 | 494,351 |
| 2021-03-22 | $105.57 | $108.82 | $104.50 | $106.80 | $104.91 | 764,011 |
| 2021-03-19 | $106.26 | $107.00 | $104.60 | $105.81 | $103.94 | 1,598,150 |
| 2021-03-18 | $108.07 | $108.10 | $105.25 | $105.76 | $103.89 | 412,266 |
| 2021-03-17 | $105.98 | $110.18 | $105.70 | $109.36 | $107.43 | 397,047 |
| 2021-03-16 | $108.10 | $108.14 | $105.97 | $106.05 | $104.18 | 556,697 |
| 2021-03-15 | $110.00 | $110.11 | $106.13 | $108.08 | $106.17 | 741,968 |
| 2021-03-12 | $107.58 | $109.79 | $107.13 | $109.53 | $107.59 | 333,867 |
| 2021-03-11 | $108.00 | $109.49 | $107.18 | $109.14 | $107.21 | 484,984 |
| 2021-03-10 | $106.69 | $107.92 | $104.60 | $107.43 | $105.53 | 374,941 |
| 2021-03-09 | $106.83 | $108.70 | $105.11 | $106.21 | $104.33 | 459,716 |
| 2021-03-08 | $104.38 | $104.97 | $102.62 | $104.00 | $102.16 | 340,632 |
| 2021-03-05 | $103.46 | $104.86 | $101.86 | $104.74 | $102.89 | 333,276 |
| 2021-03-04 | $103.95 | $106.54 | $102.23 | $103.79 | $101.96 | 503,529 |
| 2021-03-03 | $103.45 | $104.68 | $101.79 | $103.59 | $101.76 | 489,969 |
| 2021-03-02 | $103.98 | $106.96 | $103.42 | $106.30 | $104.42 | 460,694 |
| 2021-03-01 | $105.37 | $105.90 | $103.04 | $103.70 | $101.87 | 507,564 |
| 2021-02-26 | $105.00 | $105.48 | $102.83 | $103.71 | $101.88 | 709,262 |
| 2021-02-25 | $106.60 | $109.04 | $105.28 | $106.06 | $104.19 | 382,456 |
| 2021-02-24 | $105.98 | $108.60 | $105.73 | $107.59 | $105.69 | 435,013 |
| 2021-02-23 | $109.08 | $109.22 | $105.88 | $106.91 | $105.02 | 533,995 |
| 2021-02-22 | $109.06 | $111.27 | $108.61 | $110.32 | $108.37 | 649,608 |
| 2021-02-19 | $108.58 | $108.95 | $106.78 | $107.82 | $105.91 | 958,335 |
| 2021-02-18 | $107.18 | $108.79 | $106.32 | $108.22 | $106.31 | 454,349 |
| 2021-02-17 | $107.80 | $108.00 | $105.36 | $107.23 | $105.34 | 736,367 |
| 2021-02-16 | $110.67 | $111.15 | $108.24 | $108.53 | $106.61 | 614,673 |
| 2021-02-12 | $110.39 | $111.74 | $109.15 | $111.03 | $109.07 | 673,110 |
| 2021-02-11 | $110.17 | $111.45 | $109.22 | $110.49 | $108.54 | 654,581 |
| 2021-02-10 | $109.56 | $110.40 | $108.01 | $110.25 | $108.30 | 477,194 |
| 2021-02-09 | $109.94 | $110.25 | $107.91 | $109.07 | $107.14 | 349,905 |
| 2021-02-08 | $106.53 | $110.24 | $105.71 | $109.36 | $107.43 | 577,312 |
| 2021-02-05 | $104.79 | $106.18 | $103.72 | $105.69 | $103.82 | 343,744 |
| 2021-02-04 | $106.20 | $106.20 | $102.44 | $104.13 | $102.29 | 456,639 |
| 2021-02-03 | $105.89 | $106.28 | $104.57 | $105.72 | $103.85 | 312,257 |
| 2021-02-02 | $105.46 | $106.43 | $105.00 | $105.74 | $103.87 | 350,234 |
| 2021-02-01 | $109.27 | $110.96 | $106.18 | $107.53 | $105.63 | 357,803 |
| 2021-01-29 | $106.51 | $110.69 | $106.40 | $106.88 | $104.99 | 791,917 |
| 2021-01-28 | $103.86 | $106.90 | $103.13 | $104.30 | $102.46 | 583,446 |
| 2021-01-27 | $103.54 | $104.00 | $99.32 | $102.15 | $100.34 | 475,817 |
| 2021-01-26 | $104.75 | $105.63 | $104.01 | $104.22 | $102.38 | 227,323 |
| 2021-01-25 | $105.43 | $106.16 | $103.01 | $104.74 | $102.89 | 410,402 |
| 2021-01-22 | $104.00 | $106.28 | $103.43 | $104.94 | $103.09 | 202,248 |
| 2021-01-21 | $107.45 | $107.90 | $105.10 | $105.49 | $103.63 | 305,513 |
| 2021-01-20 | $107.10 | $108.67 | $106.22 | $107.91 | $106.00 | 453,917 |
| 2021-01-19 | $104.93 | $106.46 | $103.94 | $105.86 | $103.99 | 710,078 |
| 2021-01-15 | $105.02 | $105.15 | $102.94 | $104.15 | $102.31 | 596,658 |
| 2021-01-14 | $106.59 | $107.43 | $105.22 | $105.40 | $103.54 | 556,082 |
| 2021-01-13 | $107.52 | $108.00 | $105.36 | $105.58 | $103.71 | 446,918 |
| 2021-01-12 | $106.08 | $107.92 | $105.24 | $107.57 | $105.67 | 623,792 |
| 2021-01-11 | $105.63 | $107.07 | $104.64 | $106.08 | $104.21 | 354,127 |
| 2021-01-08 | $107.30 | $107.32 | $103.76 | $105.60 | $103.73 | 577,173 |
| 2021-01-07 | $109.13 | $109.84 | $108.00 | $109.42 | $107.49 | 424,091 |
| 2021-01-06 | $110.31 | $112.42 | $108.54 | $111.05 | $108.79 | 560,586 |
| 2021-01-05 | $110.99 | $111.14 | $108.49 | $110.64 | $108.39 | 435,771 |
| 2021-01-04 | $109.93 | $111.39 | $108.19 | $110.28 | $108.04 | 519,071 |
| 2020-12-31 | $108.16 | $108.33 | $105.73 | $106.36 | $104.19 | 328,391 |
| 2020-12-30 | $108.12 | $109.16 | $107.44 | $108.20 | $106.00 | 285,232 |
| 2020-12-29 | $107.19 | $108.25 | $106.50 | $107.55 | $105.36 | 367,798 |
| 2020-12-28 | $109.73 | $111.55 | $106.71 | $106.80 | $104.63 | 275,031 |
| 2020-12-24 | $108.48 | $109.05 | $107.25 | $108.65 | $106.44 | 135,346 |
| 2020-12-23 | $109.55 | $110.16 | $108.03 | $108.75 | $106.54 | 306,276 |
| 2020-12-22 | $110.14 | $111.74 | $108.98 | $109.15 | $106.92 | 375,309 |
| 2020-12-21 | $111.84 | $113.43 | $109.68 | $110.41 | $108.16 | 534,927 |
| 2020-12-18 | $115.47 | $115.47 | $111.35 | $111.84 | $109.56 | 1,187,071 |
| 2020-12-17 | $112.34 | $115.66 | $112.34 | $115.36 | $113.01 | 510,960 |
| 2020-12-16 | $109.25 | $110.73 | $108.10 | $110.43 | $108.18 | 563,475 |
| 2020-12-15 | $108.58 | $110.15 | $108.47 | $108.90 | $106.68 | 437,532 |
| 2020-12-14 | $109.01 | $109.77 | $106.95 | $107.11 | $104.93 | 497,056 |
| 2020-12-11 | $110.31 | $111.74 | $109.12 | $109.26 | $107.04 | 192,068 |
| 2020-12-10 | $112.13 | $112.59 | $110.30 | $110.44 | $108.19 | 249,690 |
| 2020-12-09 | $112.09 | $112.50 | $109.58 | $111.07 | $108.81 | 287,579 |
| 2020-12-08 | $113.00 | $113.34 | $110.79 | $112.68 | $110.39 | 386,312 |
| 2020-12-07 | $110.00 | $113.30 | $109.98 | $112.67 | $110.38 | 456,783 |
| 2020-12-04 | $110.52 | $111.34 | $109.29 | $110.27 | $108.03 | 303,947 |
| 2020-12-03 | $111.74 | $112.35 | $109.42 | $110.76 | $108.51 | 287,011 |
| 2020-12-02 | $113.00 | $113.39 | $111.33 | $111.95 | $109.67 | 306,972 |
| 2020-12-01 | $112.56 | $112.87 | $109.60 | $112.50 | $110.21 | 393,415 |
| 2020-11-30 | $109.09 | $110.58 | $107.45 | $110.47 | $108.22 | 509,960 |
| 2020-11-27 | $107.59 | $110.14 | $107.50 | $109.97 | $107.73 | 272,949 |
| 2020-11-25 | $108.95 | $110.81 | $108.72 | $109.50 | $107.27 | 431,624 |
| 2020-11-24 | $106.18 | $110.12 | $106.18 | $107.50 | $105.31 | 635,761 |
| 2020-11-23 | $109.79 | $111.06 | $107.28 | $109.60 | $107.37 | 505,213 |
| 2020-11-20 | $111.62 | $111.91 | $109.45 | $109.97 | $107.73 | 647,531 |
| 2020-11-19 | $110.12 | $111.24 | $108.00 | $109.83 | $107.59 | 437,412 |
| 2020-11-18 | $116.25 | $116.34 | $111.95 | $111.98 | $109.70 | 414,285 |
| 2020-11-17 | $117.61 | $119.29 | $115.62 | $115.84 | $113.48 | 303,682 |
| 2020-11-16 | $118.29 | $119.35 | $117.49 | $118.50 | $116.09 | 251,028 |
| 2020-11-13 | $118.00 | $119.58 | $117.78 | $118.69 | $116.27 | 221,277 |
| 2020-11-12 | $117.03 | $119.10 | $116.38 | $116.99 | $114.61 | 356,938 |
| 2020-11-11 | $115.87 | $117.96 | $115.52 | $116.75 | $114.37 | 414,001 |
| 2020-11-10 | $121.36 | $122.37 | $116.98 | $117.36 | $114.97 | 531,915 |
| 2020-11-09 | $120.99 | $124.32 | $118.40 | $120.40 | $117.95 | 520,726 |
| 2020-11-06 | $125.04 | $126.46 | $123.93 | $126.17 | $123.60 | 347,734 |
| 2020-11-05 | $123.58 | $126.64 | $122.72 | $122.93 | $120.43 | 711,786 |
| 2020-11-04 | $122.33 | $123.70 | $120.15 | $121.87 | $119.39 | 333,742 |
| 2020-11-03 | $122.93 | $123.13 | $121.29 | $121.69 | $119.21 | 230,685 |
| 2020-11-02 | $120.41 | $122.63 | $119.29 | $121.46 | $118.99 | 367,671 |
| 2020-10-30 | $119.23 | $120.98 | $116.84 | $118.81 | $116.39 | 342,985 |
| 2020-10-29 | $114.87 | $118.81 | $114.87 | $118.36 | $115.95 | 303,644 |
| 2020-10-28 | $119.00 | $119.00 | $114.72 | $116.62 | $114.25 | 534,906 |
| 2020-10-27 | $120.10 | $121.81 | $119.15 | $121.33 | $118.86 | 190,174 |
| 2020-10-26 | $121.07 | $122.49 | $119.73 | $120.19 | $117.74 | 188,519 |
| 2020-10-23 | $121.19 | $122.55 | $120.38 | $121.99 | $119.51 | 257,088 |
| 2020-10-22 | $120.39 | $122.09 | $119.57 | $121.78 | $119.30 | 316,050 |
| 2020-10-21 | $122.01 | $123.98 | $121.09 | $121.60 | $119.12 | 249,365 |
| 2020-10-20 | $122.15 | $122.15 | $119.01 | $121.20 | $118.73 | 259,140 |
| 2020-10-19 | $123.24 | $123.88 | $119.16 | $119.60 | $117.17 | 254,564 |
| 2020-10-16 | $123.90 | $124.35 | $122.20 | $122.47 | $119.98 | 242,030 |
| 2020-10-15 | $122.64 | $125.63 | $122.27 | $123.84 | $121.32 | 220,471 |
| 2020-10-14 | $125.27 | $126.40 | $124.37 | $124.76 | $122.22 | 243,259 |
| 2020-10-13 | $122.05 | $124.18 | $121.00 | $123.91 | $121.39 | 299,513 |
| 2020-10-12 | $121.43 | $124.15 | $121.00 | $123.30 | $120.79 | 307,810 |
| 2020-10-09 | $121.01 | $121.98 | $119.12 | $121.49 | $119.02 | 407,901 |
| 2020-10-08 | $118.58 | $119.74 | $117.69 | $118.77 | $116.35 | 319,553 |
| 2020-10-07 | $118.57 | $119.18 | $116.78 | $117.46 | $115.07 | 344,846 |
| 2020-10-06 | $121.86 | $122.10 | $117.29 | $117.30 | $114.91 | 335,286 |
| 2020-10-05 | $119.79 | $122.28 | $119.11 | $120.40 | $117.95 | 690,998 |
| 2020-10-02 | $119.75 | $120.63 | $118.45 | $119.40 | $116.97 | 341,764 |
| 2020-10-01 | $120.57 | $122.12 | $119.12 | $120.42 | $117.97 | 346,604 |
| 2020-09-30 | $119.71 | $120.75 | $118.29 | $120.17 | $117.45 | 374,757 |
| 2020-09-29 | $119.74 | $122.81 | $119.71 | $119.98 | $117.26 | 284,203 |
| 2020-09-28 | $119.75 | $120.52 | $118.01 | $119.20 | $116.50 | 282,129 |
| 2020-09-25 | $117.95 | $118.98 | $116.97 | $118.08 | $115.41 | 325,706 |
| 2020-09-24 | $115.06 | $120.81 | $114.99 | $119.53 | $116.83 | 419,770 |
| 2020-09-23 | $121.80 | $122.17 | $115.72 | $115.91 | $113.29 | 470,080 |
| 2020-09-22 | $123.33 | $124.67 | $121.75 | $123.21 | $120.42 | 347,507 |
| 2020-09-21 | $119.26 | $123.06 | $119.26 | $122.64 | $119.86 | 546,474 |
| 2020-09-18 | $128.52 | $129.59 | $123.03 | $123.47 | $120.68 | 973,886 |
| 2020-09-17 | $127.59 | $128.91 | $126.50 | $128.09 | $125.19 | 329,937 |
| 2020-09-16 | $131.88 | $132.19 | $129.57 | $130.61 | $127.65 | 371,788 |
| 2020-09-15 | $132.18 | $132.66 | $129.06 | $130.23 | $127.28 | 335,460 |
| 2020-09-14 | $131.52 | $131.77 | $127.82 | $130.95 | $127.99 | 602,432 |
| 2020-09-11 | $131.69 | $133.43 | $130.05 | $130.45 | $127.50 | 287,649 |
| 2020-09-10 | $133.55 | $134.50 | $130.74 | $130.76 | $127.80 | 336,094 |
| 2020-09-09 | $129.74 | $133.34 | $129.74 | $132.74 | $129.74 | 361,668 |
| 2020-09-08 | $128.59 | $131.44 | $124.77 | $128.57 | $125.66 | 419,646 |
| 2020-09-04 | $133.54 | $134.78 | $128.29 | $130.56 | $127.61 | 872,868 |
| 2020-09-03 | $133.50 | $135.44 | $131.74 | $133.98 | $130.95 | 327,204 |
| 2020-09-02 | $132.00 | $134.79 | $130.03 | $134.00 | $130.97 | 380,868 |
| 2020-09-01 | $138.23 | $138.23 | $131.80 | $133.17 | $130.16 | 346,930 |
| 2020-08-31 | $135.48 | $138.12 | $135.13 | $136.32 | $133.24 | 287,098 |
| 2020-08-28 | $137.68 | $137.68 | $135.00 | $135.44 | $132.38 | 321,522 |
| 2020-08-27 | $138.28 | $138.53 | $133.75 | $134.92 | $131.87 | 297,006 |
| 2020-08-26 | $133.43 | $136.95 | $133.43 | $136.79 | $133.69 | 359,307 |
| 2020-08-25 | $135.50 | $136.15 | $133.37 | $135.27 | $132.21 | 414,568 |
| 2020-08-24 | $139.67 | $140.30 | $136.07 | $136.19 | $133.11 | 370,829 |
| 2020-08-21 | $137.32 | $137.88 | $135.84 | $137.81 | $134.69 | 377,831 |
| 2020-08-20 | $136.76 | $140.13 | $135.70 | $139.34 | $136.19 | 337,990 |
| 2020-08-19 | $139.38 | $140.60 | $137.06 | $137.43 | $134.32 | 496,555 |
| 2020-08-18 | $139.58 | $140.20 | $136.37 | $139.84 | $136.68 | 617,184 |
| 2020-08-17 | $135.30 | $137.89 | $135.26 | $137.45 | $134.34 | 358,561 |
| 2020-08-14 | $132.56 | $132.89 | $129.70 | $131.35 | $128.38 | 328,788 |
| 2020-08-13 | $131.29 | $134.42 | $130.99 | $132.92 | $129.91 | 361,553 |
| 2020-08-12 | $132.94 | $133.65 | $129.24 | $129.77 | $126.83 | 503,627 |
| 2020-08-11 | $132.47 | $134.34 | $129.37 | $130.18 | $127.23 | 652,454 |
| 2020-08-10 | $141.24 | $142.50 | $137.06 | $137.52 | $134.41 | 319,665 |
| 2020-08-07 | $140.05 | $140.61 | $137.37 | $139.19 | $136.04 | 497,043 |
| 2020-08-06 | $146.37 | $146.99 | $140.77 | $142.80 | $139.57 | 425,224 |
| 2020-08-05 | $145.98 | $147.64 | $143.25 | $145.33 | $142.04 | 568,765 |
| 2020-08-04 | $140.05 | $143.95 | $139.01 | $143.49 | $140.24 | 561,268 |
| 2020-08-03 | $140.13 | $141.14 | $137.14 | $140.41 | $137.23 | 393,578 |
| 2020-07-31 | $138.36 | $140.34 | $137.43 | $139.93 | $136.76 | 458,394 |
| 2020-07-30 | $136.43 | $138.40 | $135.21 | $136.54 | $133.45 | 352,131 |
| 2020-07-29 | $141.24 | $141.89 | $138.12 | $139.95 | $136.78 | 379,495 |
| 2020-07-28 | $138.68 | $141.37 | $137.10 | $140.19 | $137.02 | 432,113 |
| 2020-07-27 | $140.98 | $144.75 | $139.11 | $140.71 | $137.53 | 455,658 |
| 2020-07-24 | $135.33 | $138.67 | $134.99 | $136.25 | $133.17 | 413,321 |
| 2020-07-23 | $134.66 | $135.80 | $130.13 | $134.20 | $131.16 | 602,079 |
| 2020-07-22 | $134.02 | $134.69 | $131.81 | $134.66 | $131.61 | 334,030 |
| 2020-07-21 | $135.00 | $136.81 | $131.84 | $132.48 | $129.48 | 458,672 |
| 2020-07-20 | $130.04 | $134.71 | $130.04 | $132.83 | $129.82 | 390,694 |
| 2020-07-17 | $126.50 | $130.29 | $125.80 | $129.94 | $127.00 | 478,772 |
| 2020-07-16 | $126.94 | $127.17 | $124.09 | $124.94 | $122.11 | 298,369 |
| 2020-07-15 | $126.09 | $127.20 | $123.31 | $126.95 | $124.08 | 394,016 |
| 2020-07-14 | $120.89 | $125.91 | $120.54 | $125.90 | $123.05 | 420,426 |
| 2020-07-13 | $128.51 | $129.45 | $120.81 | $121.14 | $118.40 | 547,721 |
| 2020-07-10 | $126.94 | $128.29 | $125.72 | $127.63 | $124.74 | 548,229 |
| 2020-07-09 | $127.39 | $128.26 | $123.27 | $126.30 | $123.44 | 427,686 |
| 2020-07-08 | $126.91 | $127.99 | $124.09 | $126.75 | $123.88 | 535,144 |
| 2020-07-07 | $121.43 | $125.17 | $121.43 | $124.87 | $122.04 | 844,630 |
| 2020-07-06 | $123.91 | $124.59 | $121.21 | $122.54 | $119.77 | 365,770 |
| 2020-07-02 | $122.27 | $124.33 | $120.84 | $121.05 | $118.31 | 337,949 |
| 2020-07-01 | $123.72 | $123.80 | $119.67 | $123.41 | $120.62 | 393,372 |
| 2020-06-30 | $120.18 | $124.84 | $119.44 | $124.32 | $121.23 | 534,608 |
| 2020-06-29 | $118.28 | $120.46 | $117.02 | $120.33 | $117.34 | 316,625 |
| 2020-06-26 | $118.37 | $119.35 | $116.33 | $117.50 | $114.58 | 1,103,331 |
| 2020-06-25 | $118.55 | $119.19 | $116.68 | $119.13 | $116.17 | 323,558 |
| 2020-06-24 | $119.33 | $120.79 | $116.23 | $118.37 | $115.43 | 532,698 |
| 2020-06-23 | $120.00 | $121.12 | $119.20 | $119.58 | $116.61 | 619,123 |
| 2020-06-22 | $117.27 | $119.95 | $116.58 | $118.25 | $115.31 | 506,610 |
| 2020-06-19 | $113.81 | $116.80 | $113.43 | $115.01 | $112.15 | 769,130 |
| 2020-06-18 | $114.46 | $116.06 | $112.13 | $112.34 | $109.55 | 555,734 |
| 2020-06-17 | $117.22 | $118.50 | $114.58 | $115.57 | $112.70 | 505,829 |
| 2020-06-16 | $121.17 | $121.88 | $116.83 | $117.24 | $114.33 | 430,556 |
| 2020-06-15 | $116.87 | $121.36 | $113.35 | $121.01 | $118.00 | 642,832 |
| 2020-06-12 | $124.17 | $125.98 | $119.74 | $120.35 | $117.36 | 419,882 |
| 2020-06-11 | $127.43 | $129.88 | $120.81 | $122.19 | $119.15 | 608,751 |
| 2020-06-10 | $124.29 | $128.69 | $120.63 | $128.31 | $125.12 | 639,817 |
| 2020-06-09 | $124.11 | $124.35 | $122.00 | $122.25 | $119.21 | 543,700 |
| 2020-06-08 | $124.91 | $124.99 | $120.55 | $122.23 | $119.19 | 465,488 |
| 2020-06-05 | $122.20 | $124.04 | $119.74 | $122.52 | $119.48 | 488,111 |
| 2020-06-04 | $126.52 | $128.98 | $125.35 | $126.19 | $123.06 | 597,149 |
| 2020-06-03 | $127.32 | $128.18 | $124.39 | $125.86 | $122.73 | 717,355 |
| 2020-06-02 | $134.95 | $135.00 | $130.15 | $130.47 | $127.23 | 438,547 |
| 2020-06-01 | $133.85 | $135.32 | $132.12 | $135.11 | $131.75 | 367,810 |
| 2020-05-29 | $136.72 | $136.72 | $132.73 | $133.20 | $129.89 | 962,974 |
| 2020-05-28 | $133.98 | $135.19 | $130.35 | $131.66 | $128.39 | 507,782 |
| 2020-05-27 | $128.85 | $133.51 | $126.00 | $132.61 | $129.32 | 746,916 |
| 2020-05-26 | $135.99 | $136.49 | $131.73 | $132.46 | $129.17 | 450,565 |
| 2020-05-22 | $136.29 | $138.69 | $134.91 | $136.96 | $133.56 | 659,802 |
| 2020-05-21 | $134.67 | $136.94 | $130.48 | $136.73 | $133.33 | 665,163 |
| 2020-05-20 | $138.12 | $139.63 | $135.88 | $135.99 | $132.61 | 533,323 |
| 2020-05-19 | $136.29 | $139.16 | $136.00 | $137.08 | $133.67 | 480,141 |
| 2020-05-18 | $135.59 | $136.76 | $132.00 | $134.28 | $130.94 | 630,839 |
| 2020-05-15 | $132.91 | $134.43 | $130.85 | $134.00 | $130.67 | 1,067,813 |
| 2020-05-14 | $127.71 | $132.32 | $127.69 | $129.18 | $125.97 | 580,686 |
| 2020-05-13 | $130.70 | $131.52 | $125.35 | $128.19 | $125.01 | 636,499 |
| 2020-05-12 | $133.19 | $135.90 | $128.81 | $128.81 | $125.61 | 732,736 |
| 2020-05-11 | $136.25 | $137.39 | $130.51 | $132.84 | $129.54 | 612,113 |
| 2020-05-08 | $136.19 | $138.54 | $135.24 | $136.43 | $133.04 | 722,141 |
| 2020-05-07 | $128.73 | $137.90 | $128.01 | $135.97 | $132.59 | 1,043,659 |
| 2020-05-06 | $126.52 | $129.13 | $125.33 | $126.62 | $123.47 | 559,694 |
| 2020-05-05 | $125.30 | $129.75 | $123.60 | $128.44 | $125.25 | 462,638 |
| 2020-05-04 | $128.66 | $129.93 | $124.87 | $125.21 | $122.10 | 745,575 |
| 2020-05-01 | $120.03 | $126.03 | $118.50 | $125.86 | $122.73 | 853,900 |
| 2020-04-30 | $128.40 | $130.00 | $122.38 | $122.53 | $119.49 | 814,523 |
| 2020-04-29 | $126.08 | $131.09 | $124.17 | $130.40 | $127.16 | 946,446 |
| 2020-04-28 | $124.91 | $127.34 | $123.21 | $125.93 | $122.80 | 653,970 |
| 2020-04-27 | $125.99 | $127.89 | $123.11 | $126.34 | $123.20 | 793,726 |
| 2020-04-24 | $124.59 | $127.00 | $122.63 | $125.43 | $122.31 | 972,951 |
| 2020-04-23 | $120.54 | $126.70 | $119.83 | $122.97 | $119.92 | 1,090,630 |
| 2020-04-22 | $113.35 | $117.44 | $111.81 | $116.66 | $113.76 | 717,168 |
| 2020-04-21 | $108.90 | $112.99 | $107.42 | $109.21 | $106.50 | 690,963 |
| 2020-04-20 | $109.65 | $112.69 | $108.18 | $111.60 | $108.83 | 809,312 |
| 2020-04-17 | $108.44 | $110.83 | $106.96 | $107.81 | $105.13 | 1,166,898 |
| 2020-04-16 | $106.17 | $111.88 | $105.26 | $111.73 | $108.95 | 681,387 |
| 2020-04-15 | $102.87 | $105.99 | $100.65 | $104.81 | $102.21 | 851,907 |
| 2020-04-14 | $106.54 | $109.16 | $103.07 | $105.21 | $102.60 | 883,547 |
| 2020-04-13 | $105.00 | $106.42 | $100.02 | $105.02 | $102.41 | 718,684 |
| 2020-04-09 | $96.41 | $105.38 | $96.41 | $105.04 | $102.43 | 934,221 |
| 2020-04-08 | $94.83 | $95.99 | $92.93 | $94.89 | $92.53 | 498,130 |
| 2020-04-07 | $94.75 | $97.62 | $91.10 | $93.91 | $91.58 | 579,401 |
| 2020-04-06 | $95.23 | $96.96 | $93.05 | $94.80 | $92.45 | 665,006 |
| 2020-04-03 | $92.85 | $97.59 | $92.62 | $93.50 | $91.18 | 676,195 |
| 2020-04-02 | $92.13 | $94.56 | $90.10 | $92.78 | $90.48 | 708,463 |
| 2020-04-01 | $87.10 | $92.51 | $86.27 | $91.33 | $88.79 | 845,769 |
| 2020-03-31 | $89.96 | $91.00 | $86.65 | $87.71 | $85.27 | 853,088 |
| 2020-03-30 | $91.07 | $96.86 | $88.29 | $91.68 | $89.13 | 819,010 |
| 2020-03-27 | $90.14 | $93.70 | $88.19 | $90.56 | $88.04 | 779,630 |
| 2020-03-26 | $93.02 | $95.39 | $87.48 | $92.48 | $89.91 | 994,703 |
| 2020-03-25 | $96.48 | $98.00 | $89.13 | $93.12 | $90.53 | 1,020,831 |
| 2020-03-24 | $87.25 | $97.96 | $82.87 | $95.35 | $92.70 | 1,279,832 |
| 2020-03-23 | $74.94 | $81.45 | $72.50 | $76.97 | $74.83 | 748,715 |
| 2020-03-20 | $75.82 | $77.67 | $71.12 | $71.62 | $69.63 | 1,204,310 |
| 2020-03-19 | $70.29 | $84.45 | $65.46 | $74.41 | $72.34 | 1,358,418 |
| 2020-03-18 | $85.52 | $88.83 | $68.18 | $69.64 | $67.71 | 1,130,292 |
| 2020-03-17 | $79.70 | $90.30 | $79.23 | $88.63 | $86.17 | 1,368,673 |
| 2020-03-16 | $62.10 | $84.62 | $59.78 | $81.43 | $79.17 | 1,512,246 |
| 2020-03-13 | $83.30 | $83.57 | $71.09 | $71.77 | $69.78 | 1,248,824 |
| 2020-03-12 | $75.60 | $84.64 | $72.82 | $80.89 | $78.64 | 1,741,535 |
| 2020-03-11 | $95.39 | $96.73 | $86.96 | $88.02 | $85.58 | 1,621,184 |
| 2020-03-10 | $99.42 | $101.85 | $95.56 | $97.36 | $94.66 | 1,083,222 |
| 2020-03-09 | $101.07 | $103.80 | $98.47 | $98.84 | $96.09 | 692,566 |
| 2020-03-06 | $107.00 | $107.32 | $100.89 | $104.64 | $101.73 | 823,642 |
| 2020-03-05 | $105.07 | $107.02 | $104.70 | $106.59 | $103.63 | 654,620 |
| 2020-03-04 | $104.45 | $105.00 | $101.74 | $104.12 | $101.23 | 510,097 |
| 2020-03-03 | $101.51 | $106.22 | $100.47 | $103.11 | $100.25 | 731,354 |
| 2020-03-02 | $97.28 | $100.68 | $96.57 | $100.05 | $97.27 | 852,036 |
| 2020-02-28 | $97.60 | $99.37 | $91.76 | $96.47 | $93.79 | 1,590,198 |
| 2020-02-27 | $108.00 | $108.34 | $101.68 | $101.73 | $98.90 | 1,301,870 |
| 2020-02-26 | $106.82 | $108.43 | $106.30 | $107.20 | $104.22 | 805,860 |
| 2020-02-25 | $107.96 | $110.56 | $107.33 | $107.34 | $104.36 | 727,479 |
| 2020-02-24 | $113.58 | $113.70 | $109.20 | $110.18 | $107.12 | 756,140 |
| 2020-02-21 | $108.94 | $110.30 | $108.00 | $109.09 | $106.06 | 687,838 |
| 2020-02-20 | $105.74 | $107.95 | $105.58 | $107.27 | $104.29 | 532,917 |
| 2020-02-19 | $105.20 | $107.39 | $104.61 | $105.76 | $102.82 | 808,238 |
| 2020-02-18 | $103.00 | $105.61 | $102.93 | $104.61 | $101.70 | 540,858 |
| 2020-02-14 | $103.69 | $103.69 | $101.39 | $102.92 | $100.06 | 708,841 |
| 2020-02-13 | $106.28 | $106.45 | $104.12 | $104.22 | $101.33 | 672,357 |
| 2020-02-12 | $107.56 | $107.61 | $104.76 | $105.34 | $102.41 | 475,691 |
| 2020-02-11 | $106.49 | $107.73 | $105.72 | $106.64 | $103.68 | 471,487 |
| 2020-02-10 | $105.54 | $107.19 | $105.11 | $106.85 | $103.88 | 519,460 |
| 2020-02-07 | $108.92 | $109.22 | $105.52 | $105.66 | $102.73 | 457,269 |
| 2020-02-06 | $110.50 | $113.00 | $105.00 | $108.76 | $105.74 | 1,022,013 |
| 2020-02-05 | $110.80 | $113.69 | $110.71 | $112.09 | $108.98 | 565,156 |
| 2020-02-04 | $111.57 | $112.66 | $110.57 | $111.14 | $108.05 | 588,142 |
| 2020-02-03 | $114.70 | $114.84 | $111.84 | $112.39 | $109.27 | 626,586 |
| 2020-01-31 | $114.01 | $115.91 | $114.00 | $115.32 | $112.12 | 538,850 |
| 2020-01-30 | $113.94 | $115.19 | $113.02 | $113.91 | $110.75 | 350,702 |
| 2020-01-29 | $111.18 | $113.93 | $111.18 | $113.64 | $110.48 | 398,444 |
| 2020-01-28 | $113.34 | $113.88 | $110.36 | $111.72 | $108.62 | 452,648 |
| 2020-01-27 | $116.24 | $117.49 | $113.74 | $114.18 | $111.01 | 484,417 |
| 2020-01-24 | $112.64 | $115.65 | $112.18 | $114.86 | $111.67 | 383,391 |
| 2020-01-23 | $112.12 | $113.91 | $111.90 | $112.64 | $109.51 | 651,300 |
| 2020-01-22 | $113.85 | $114.02 | $112.17 | $112.82 | $109.69 | 504,779 |
| 2020-01-21 | $110.97 | $114.31 | $109.64 | $114.09 | $110.92 | 816,426 |
| 2020-01-17 | $115.66 | $115.84 | $112.75 | $112.77 | $109.64 | 442,162 |
| 2020-01-16 | $114.51 | $115.67 | $113.37 | $114.97 | $111.78 | 617,276 |
| 2020-01-15 | $112.60 | $115.50 | $112.25 | $114.60 | $111.42 | 535,665 |
| 2020-01-14 | $110.97 | $112.53 | $109.21 | $112.37 | $109.25 | 1,002,885 |
| 2020-01-13 | $113.52 | $113.80 | $111.00 | $111.18 | $108.09 | 620,658 |
| 2020-01-10 | $112.70 | $114.56 | $112.70 | $113.79 | $110.63 | 446,383 |
| 2020-01-09 | $111.37 | $113.46 | $110.68 | $112.19 | $109.07 | 821,880 |
| 2020-01-08 | $120.27 | $120.88 | $110.40 | $111.60 | $108.50 | 1,232,464 |
| 2020-01-07 | $118.81 | $121.15 | $118.45 | $120.18 | $116.84 | 699,586 |
| 2020-01-06 | $122.06 | $122.50 | $117.39 | $118.81 | $115.51 | 939,072 |
| 2020-01-03 | $122.87 | $122.87 | $119.72 | $120.13 | $116.79 | 410,044 |
| 2020-01-02 | $122.64 | $123.34 | $119.85 | $121.12 | $117.76 | 431,085 |
| 2019-12-31 | $123.28 | $124.87 | $122.09 | $122.25 | $118.58 | 482,766 |
| 2019-12-30 | $121.32 | $123.67 | $121.07 | $123.10 | $119.40 | 358,879 |
| 2019-12-27 | $121.50 | $122.32 | $120.20 | $121.41 | $117.77 | 283,628 |
| 2019-12-26 | $121.51 | $122.67 | $120.56 | $121.54 | $117.89 | 314,105 |
| 2019-12-24 | $118.59 | $120.76 | $117.92 | $120.55 | $116.93 | 253,733 |
| 2019-12-23 | $115.13 | $118.42 | $115.00 | $117.94 | $114.40 | 450,138 |
| 2019-12-20 | $115.47 | $115.69 | $113.84 | $114.65 | $111.21 | 1,023,785 |
| 2019-12-19 | $115.70 | $116.13 | $114.52 | $115.32 | $111.86 | 271,143 |
| 2019-12-18 | $114.12 | $116.78 | $114.01 | $115.77 | $112.29 | 533,037 |
| 2019-12-17 | $115.76 | $115.76 | $114.26 | $114.35 | $110.92 | 405,948 |
| 2019-12-16 | $116.22 | $116.22 | $114.21 | $114.66 | $111.22 | 478,206 |
| 2019-12-13 | $113.92 | $116.12 | $113.91 | $115.82 | $112.34 | 271,901 |
| 2019-12-12 | $116.56 | $117.27 | $113.92 | $114.31 | $110.88 | 375,268 |
| 2019-12-11 | $113.63 | $116.39 | $113.40 | $115.98 | $112.50 | 435,283 |
| 2019-12-10 | $114.45 | $114.89 | $113.42 | $113.57 | $110.16 | 301,179 |
| 2019-12-09 | $114.66 | $114.75 | $113.13 | $113.80 | $110.38 | 345,215 |
| 2019-12-06 | $116.89 | $117.00 | $113.57 | $113.65 | $110.24 | 571,850 |
| 2019-12-05 | $117.09 | $119.43 | $116.72 | $117.96 | $114.42 | 433,942 |
| 2019-12-04 | $117.67 | $119.07 | $116.87 | $117.23 | $113.71 | 320,251 |
| 2019-12-03 | $118.87 | $120.59 | $117.36 | $118.22 | $114.67 | 475,418 |
| 2019-12-02 | $117.00 | $117.60 | $115.95 | $117.28 | $113.76 | 444,010 |
| 2019-11-29 | $117.29 | $118.31 | $116.50 | $117.27 | $113.75 | 184,805 |
| 2019-11-27 | $116.60 | $117.58 | $116.14 | $117.14 | $113.62 | 292,694 |
| 2019-11-26 | $116.05 | $117.55 | $115.28 | $117.20 | $113.68 | 363,742 |
| 2019-11-25 | $116.48 | $117.73 | $115.30 | $115.34 | $111.88 | 335,175 |
| 2019-11-22 | $117.63 | $118.76 | $116.40 | $117.05 | $113.54 | 260,632 |
| 2019-11-21 | $119.20 | $120.30 | $117.01 | $117.44 | $113.91 | 420,177 |
| 2019-11-20 | $118.75 | $120.66 | $118.41 | $119.54 | $115.95 | 519,963 |
| 2019-11-19 | $116.20 | $118.96 | $116.20 | $117.79 | $114.25 | 539,725 |
| 2019-11-18 | $115.15 | $116.75 | $114.73 | $116.53 | $113.03 | 452,823 |
| 2019-11-15 | $113.94 | $115.71 | $113.65 | $115.18 | $111.72 | 519,043 |
| 2019-11-14 | $113.62 | $114.58 | $113.07 | $113.89 | $110.47 | 631,094 |
| 2019-11-13 | $112.88 | $115.13 | $112.84 | $113.66 | $110.25 | 481,687 |
| 2019-11-12 | $112.15 | $113.25 | $110.92 | $112.71 | $109.33 | 541,683 |
| 2019-11-11 | $113.17 | $114.16 | $112.13 | $112.27 | $108.90 | 513,864 |
| 2019-11-08 | $113.49 | $114.86 | $111.96 | $113.56 | $110.15 | 890,485 |
| 2019-11-07 | $109.30 | $114.67 | $107.00 | $113.75 | $110.34 | 1,306,321 |
| 2019-11-06 | $110.81 | $111.61 | $109.15 | $109.48 | $106.19 | 829,886 |
| 2019-11-05 | $109.62 | $110.98 | $108.23 | $110.74 | $107.42 | 749,326 |
| 2019-11-04 | $113.73 | $113.79 | $110.20 | $111.11 | $107.77 | 709,863 |
| 2019-11-01 | $115.32 | $115.32 | $112.00 | $114.02 | $110.60 | 573,335 |
| 2019-10-31 | $114.31 | $115.78 | $113.38 | $115.44 | $111.97 | 1,064,571 |
| 2019-10-30 | $120.00 | $120.00 | $112.83 | $114.10 | $110.67 | 1,343,675 |
| 2019-10-29 | $118.48 | $121.63 | $118.27 | $120.89 | $117.26 | 403,099 |
| 2019-10-28 | $119.25 | $120.93 | $118.60 | $119.58 | $115.99 | 447,938 |
| 2019-10-25 | $123.01 | $124.35 | $118.80 | $120.48 | $116.86 | 550,613 |
| 2019-10-24 | $118.53 | $122.50 | $118.42 | $121.20 | $117.56 | 623,099 |
| 2019-10-23 | $118.76 | $120.62 | $118.16 | $118.44 | $114.88 | 402,920 |
| 2019-10-22 | $119.22 | $120.48 | $117.17 | $118.72 | $115.16 | 389,420 |
| 2019-10-21 | $121.96 | $122.23 | $118.31 | $118.68 | $115.12 | 455,048 |
| 2019-10-18 | $120.10 | $122.25 | $120.00 | $121.86 | $118.20 | 497,479 |
| 2019-10-17 | $117.90 | $121.80 | $117.42 | $120.44 | $116.82 | 592,766 |
| 2019-10-16 | $116.55 | $118.33 | $114.50 | $118.15 | $114.60 | 828,949 |
| 2019-10-15 | $123.22 | $123.23 | $115.74 | $116.40 | $112.91 | 1,346,246 |
| 2019-10-14 | $124.05 | $127.41 | $124.01 | $125.00 | $121.25 | 365,957 |
| 2019-10-11 | $129.94 | $130.26 | $123.16 | $123.80 | $120.08 | 753,764 |
| 2019-10-10 | $129.90 | $131.52 | $128.51 | $131.00 | $127.07 | 397,037 |
| 2019-10-09 | $129.38 | $130.53 | $128.56 | $129.88 | $125.98 | 404,117 |
| 2019-10-08 | $129.78 | $130.17 | $127.59 | $130.02 | $126.12 | 405,425 |
| 2019-10-07 | $128.14 | $129.27 | $126.70 | $127.41 | $123.59 | 375,466 |
| 2019-10-04 | $125.17 | $129.31 | $124.66 | $128.86 | $124.99 | 463,017 |
| 2019-10-03 | $126.32 | $128.97 | $125.15 | $125.26 | $121.50 | 478,321 |
| 2019-10-02 | $125.24 | $126.97 | $123.67 | $126.41 | $122.36 | 518,352 |
| 2019-10-01 | $122.73 | $125.35 | $121.13 | $123.96 | $119.99 | 544,615 |
| 2019-09-30 | $123.72 | $125.13 | $122.36 | $123.21 | $119.26 | 488,419 |
| 2019-09-27 | $125.99 | $126.77 | $124.10 | $125.59 | $121.56 | 536,078 |
| 2019-09-26 | $128.64 | $129.96 | $127.30 | $127.36 | $123.28 | 437,614 |
| 2019-09-25 | $130.56 | $130.84 | $126.89 | $128.18 | $124.07 | 501,018 |
| 2019-09-24 | $129.29 | $131.53 | $128.34 | $130.69 | $126.50 | 567,629 |
| 2019-09-23 | $128.20 | $130.57 | $128.02 | $129.93 | $125.76 | 598,628 |
| 2019-09-20 | $124.79 | $127.60 | $124.55 | $127.47 | $123.38 | 1,177,995 |
| 2019-09-19 | $124.33 | $125.99 | $124.05 | $124.81 | $120.81 | 406,805 |
| 2019-09-18 | $125.62 | $126.35 | $121.91 | $124.06 | $120.08 | 622,231 |
| 2019-09-17 | $122.48 | $126.32 | $122.42 | $125.62 | $121.59 | 628,753 |
| 2019-09-16 | $122.76 | $124.46 | $121.29 | $121.65 | $117.75 | 666,102 |
| 2019-09-13 | $122.75 | $124.94 | $120.70 | $121.12 | $117.24 | 623,866 |
| 2019-09-12 | $127.64 | $129.59 | $123.02 | $123.13 | $119.18 | 666,008 |
| 2019-09-11 | $124.43 | $126.35 | $122.43 | $124.24 | $120.26 | 628,256 |
| 2019-09-10 | $123.48 | $126.44 | $122.10 | $124.26 | $120.28 | 644,023 |
| 2019-09-09 | $130.20 | $130.35 | $124.02 | $124.87 | $120.87 | 839,840 |
| 2019-09-06 | $134.88 | $135.30 | $129.88 | $129.98 | $125.81 | 934,633 |
| 2019-09-05 | $136.67 | $137.99 | $133.23 | $135.05 | $130.72 | 814,200 |
| 2019-09-04 | $136.18 | $138.78 | $135.51 | $138.65 | $134.20 | 513,346 |
| 2019-09-03 | $134.78 | $138.21 | $134.36 | $136.51 | $132.13 | 638,842 |
| 2019-08-30 | $132.37 | $134.59 | $131.57 | $133.38 | $129.10 | 317,914 |
| 2019-08-29 | $136.30 | $136.66 | $131.54 | $132.64 | $128.39 | 599,597 |
| 2019-08-28 | $135.00 | $136.88 | $134.09 | $136.01 | $131.65 | 506,174 |
| 2019-08-27 | $132.27 | $135.66 | $131.25 | $134.97 | $130.64 | 589,513 |
| 2019-08-26 | $130.43 | $131.96 | $128.67 | $131.67 | $127.45 | 618,163 |
| 2019-08-23 | $127.44 | $130.38 | $126.92 | $129.35 | $125.20 | 639,815 |
| 2019-08-22 | $127.77 | $128.76 | $126.30 | $126.71 | $122.65 | 392,212 |
| 2019-08-21 | $126.76 | $129.26 | $126.00 | $127.88 | $123.78 | 567,283 |
| 2019-08-20 | $126.43 | $128.13 | $125.98 | $127.52 | $123.43 | 325,867 |
| 2019-08-19 | $123.11 | $126.90 | $121.52 | $125.52 | $121.50 | 773,065 |
| 2019-08-16 | $123.59 | $125.19 | $122.88 | $124.64 | $120.64 | 712,079 |
| 2019-08-15 | $123.51 | $125.78 | $122.20 | $125.03 | $121.02 | 566,616 |
| 2019-08-14 | $125.93 | $126.68 | $123.25 | $123.46 | $119.50 | 739,196 |
| 2019-08-13 | $129.02 | $130.98 | $122.52 | $124.60 | $120.60 | 1,140,022 |
| 2019-08-12 | $129.40 | $131.28 | $128.08 | $128.13 | $124.02 | 682,588 |
| 2019-08-09 | $126.32 | $129.86 | $125.80 | $129.03 | $124.89 | 751,105 |
| 2019-08-08 | $121.98 | $127.54 | $121.02 | $126.61 | $122.55 | 900,730 |
| 2019-08-07 | $122.25 | $125.21 | $121.68 | $121.72 | $117.82 | 991,564 |
| 2019-08-06 | $118.87 | $120.60 | $118.16 | $119.60 | $115.76 | 511,825 |
| 2019-08-05 | $120.72 | $121.40 | $118.70 | $119.06 | $115.24 | 643,151 |
| 2019-08-02 | $117.75 | $118.87 | $116.07 | $116.47 | $112.74 | 558,389 |
| 2019-08-01 | $112.66 | $119.20 | $111.29 | $118.65 | $114.85 | 673,053 |
| 2019-07-31 | $118.89 | $119.20 | $114.13 | $114.45 | $110.78 | 824,300 |
| 2019-07-30 | $119.49 | $121.06 | $119.22 | $119.46 | $115.63 | 362,105 |
| 2019-07-29 | $118.18 | $119.25 | $117.27 | $119.19 | $115.37 | 377,931 |
| 2019-07-26 | $117.91 | $118.42 | $117.00 | $117.86 | $114.08 | 323,754 |
| 2019-07-25 | $118.37 | $118.87 | $116.82 | $117.21 | $113.45 | 461,924 |
| 2019-07-24 | $118.26 | $118.59 | $116.85 | $118.56 | $114.76 | 478,780 |
| 2019-07-23 | $118.62 | $120.35 | $117.28 | $118.16 | $114.37 | 508,058 |
| 2019-07-22 | $117.44 | $118.91 | $117.10 | $118.65 | $114.85 | 427,883 |
| 2019-07-19 | $117.23 | $118.50 | $116.13 | $117.79 | $114.01 | 669,502 |
| 2019-07-18 | $113.25 | $117.80 | $112.89 | $117.50 | $113.73 | 852,173 |
| 2019-07-17 | $109.75 | $113.58 | $109.75 | $113.42 | $109.78 | 483,285 |
| 2019-07-16 | $109.94 | $110.62 | $108.49 | $109.56 | $106.05 | 485,319 |
| 2019-07-15 | $110.17 | $111.16 | $109.97 | $110.81 | $107.26 | 327,671 |
| 2019-07-12 | $108.86 | $110.28 | $108.81 | $109.97 | $106.44 | 436,883 |
| 2019-07-11 | $108.39 | $109.24 | $107.45 | $108.37 | $104.90 | 455,187 |
| 2019-07-10 | $107.10 | $108.48 | $107.08 | $108.12 | $104.65 | 430,817 |
| 2019-07-09 | $104.71 | $107.05 | $104.50 | $106.83 | $103.40 | 617,195 |
| 2019-07-08 | $104.51 | $105.63 | $104.18 | $104.93 | $101.57 | 348,778 |
| 2019-07-05 | $102.32 | $104.85 | $101.10 | $104.68 | $101.32 | 374,304 |
| 2019-07-03 | $103.64 | $104.67 | $103.31 | $104.59 | $101.24 | 332,224 |
| 2019-07-02 | $101.80 | $103.80 | $101.29 | $103.55 | $99.98 | 467,529 |
| 2019-07-01 | $100.84 | $102.09 | $100.10 | $101.28 | $97.78 | 445,300 |
| 2019-06-28 | $101.14 | $102.51 | $100.04 | $102.49 | $98.95 | 709,214 |
| 2019-06-27 | $101.84 | $102.32 | $101.33 | $101.96 | $98.44 | 293,671 |
| 2019-06-26 | $100.00 | $102.62 | $99.62 | $102.39 | $98.86 | 472,777 |
| 2019-06-25 | $101.36 | $102.62 | $99.64 | $101.26 | $97.77 | 607,197 |
| 2019-06-24 | $99.51 | $101.12 | $99.18 | $101.03 | $97.54 | 462,809 |
| 2019-06-21 | $99.98 | $100.61 | $98.50 | $99.11 | $95.69 | 796,362 |
| 2019-06-20 | $100.26 | $101.29 | $99.47 | $99.77 | $96.33 | 596,562 |
| 2019-06-19 | $95.26 | $98.12 | $95.01 | $98.06 | $94.68 | 446,131 |
| 2019-06-18 | $96.39 | $96.84 | $95.29 | $96.57 | $93.24 | 306,281 |
| 2019-06-17 | $94.97 | $95.85 | $94.34 | $95.30 | $92.01 | 350,515 |
| 2019-06-14 | $95.08 | $96.19 | $94.22 | $95.10 | $91.82 | 342,072 |
| 2019-06-13 | $93.62 | $94.72 | $93.50 | $94.57 | $91.31 | 285,579 |
| 2019-06-12 | $93.15 | $94.09 | $92.84 | $93.65 | $90.42 | 406,404 |
| 2019-06-11 | $92.08 | $93.23 | $91.96 | $92.40 | $89.21 | 278,122 |
| 2019-06-10 | $93.01 | $93.35 | $91.10 | $92.30 | $89.11 | 444,832 |
| 2019-06-07 | $94.00 | $94.77 | $93.26 | $94.30 | $91.05 | 490,569 |
| 2019-06-06 | $92.35 | $93.82 | $91.44 | $93.57 | $90.34 | 512,961 |
| 2019-06-05 | $91.36 | $93.49 | $91.36 | $92.26 | $89.08 | 517,001 |
| 2019-06-04 | $89.43 | $90.46 | $88.25 | $90.42 | $87.30 | 441,267 |
| 2019-06-03 | $88.88 | $90.29 | $88.84 | $90.00 | $86.89 | 414,352 |
| 2019-05-31 | $86.33 | $88.48 | $86.33 | $87.99 | $84.95 | 478,314 |
| 2019-05-30 | $84.51 | $85.72 | $84.51 | $85.56 | $82.61 | 277,896 |
| 2019-05-29 | $85.00 | $85.09 | $84.06 | $84.56 | $81.64 | 247,083 |
| 2019-05-28 | $85.97 | $86.26 | $84.64 | $85.02 | $82.09 | 330,964 |
| 2019-05-24 | $85.10 | $86.66 | $85.10 | $86.23 | $83.25 | 269,556 |
| 2019-05-23 | $84.11 | $87.02 | $84.11 | $85.04 | $82.11 | 515,363 |
| 2019-05-22 | $84.64 | $85.31 | $83.67 | $83.91 | $81.01 | 206,983 |
| 2019-05-21 | $83.91 | $84.75 | $83.32 | $84.45 | $81.54 | 259,137 |
| 2019-05-20 | $84.83 | $84.96 | $83.10 | $83.99 | $81.09 | 236,777 |
| 2019-05-17 | $83.30 | $84.91 | $83.10 | $84.62 | $81.70 | 328,334 |
| 2019-05-16 | $84.49 | $84.49 | $82.72 | $83.51 | $80.63 | 263,805 |
| 2019-05-15 | $83.86 | $85.02 | $83.86 | $84.44 | $81.53 | 346,960 |
| 2019-05-14 | $84.12 | $84.19 | $82.91 | $83.68 | $80.79 | 327,163 |
| 2019-05-13 | $83.33 | $84.72 | $82.80 | $84.16 | $81.26 | 419,645 |
| 2019-05-10 | $83.35 | $83.75 | $82.74 | $82.92 | $80.06 | 375,358 |
| 2019-05-09 | $82.55 | $83.61 | $82.20 | $83.09 | $80.22 | 387,912 |
| 2019-05-08 | $83.39 | $83.81 | $81.86 | $82.44 | $79.59 | 328,692 |
| 2019-05-07 | $81.64 | $83.70 | $81.25 | $83.27 | $80.40 | 406,650 |
| 2019-05-06 | $81.13 | $82.06 | $80.65 | $81.61 | $78.79 | 451,494 |
| 2019-05-03 | $82.41 | $83.08 | $81.06 | $81.32 | $78.51 | 678,071 |
| 2019-05-02 | $83.73 | $85.44 | $81.12 | $81.60 | $78.78 | 740,215 |
| 2019-05-01 | $87.18 | $87.19 | $83.39 | $84.45 | $81.54 | 424,109 |
| 2019-04-30 | $86.83 | $87.72 | $86.77 | $87.06 | $84.06 | 248,099 |
| 2019-04-29 | $88.52 | $88.52 | $86.24 | $86.83 | $83.83 | 327,212 |
| 2019-04-26 | $87.13 | $89.37 | $87.13 | $88.62 | $85.56 | 306,398 |
| 2019-04-25 | $87.24 | $87.67 | $86.44 | $86.74 | $83.75 | 266,299 |
| 2019-04-24 | $86.51 | $87.85 | $86.14 | $86.94 | $83.94 | 355,913 |
| 2019-04-23 | $86.97 | $87.77 | $86.60 | $86.80 | $83.80 | 330,766 |
| 2019-04-22 | $89.74 | $89.79 | $86.89 | $87.20 | $84.19 | 489,214 |
| 2019-04-18 | $90.19 | $90.86 | $89.16 | $89.71 | $86.61 | 381,666 |
| 2019-04-17 | $91.42 | $91.87 | $89.64 | $90.28 | $87.16 | 463,606 |
| 2019-04-16 | $92.30 | $92.31 | $91.13 | $91.48 | $88.32 | 368,856 |
| 2019-04-15 | $91.72 | $92.81 | $91.00 | $92.79 | $89.59 | 321,049 |
| 2019-04-12 | $92.18 | $92.95 | $91.57 | $92.56 | $89.37 | 335,276 |
| 2019-04-11 | $92.85 | $93.30 | $91.76 | $92.52 | $89.33 | 299,417 |
| 2019-04-10 | $93.46 | $94.26 | $93.10 | $93.25 | $90.03 | 253,962 |
| 2019-04-09 | $94.19 | $94.27 | $92.99 | $93.52 | $90.29 | 284,746 |
| 2019-04-08 | $93.53 | $93.97 | $93.00 | $93.88 | $90.64 | 292,747 |
| 2019-04-05 | $92.61 | $93.08 | $91.91 | $92.98 | $89.77 | 242,581 |
| 2019-04-04 | $91.22 | $92.81 | $90.55 | $92.69 | $89.49 | 344,399 |
| 2019-04-03 | $91.93 | $92.24 | $91.32 | $91.78 | $88.36 | 328,684 |
| 2019-04-02 | $91.20 | $91.61 | $90.64 | $91.46 | $88.05 | 417,675 |
| 2019-04-01 | $92.16 | $92.18 | $90.47 | $90.96 | $87.57 | 341,374 |
| 2019-03-29 | $92.18 | $92.50 | $90.85 | $90.93 | $87.54 | 482,185 |
| 2019-03-28 | $92.20 | $92.32 | $90.35 | $91.76 | $88.34 | 621,840 |
| 2019-03-27 | $93.80 | $94.17 | $92.53 | $92.75 | $89.29 | 327,099 |
| 2019-03-26 | $93.05 | $94.49 | $92.36 | $94.34 | $90.82 | 380,831 |
| 2019-03-25 | $92.26 | $93.81 | $92.13 | $93.25 | $89.78 | 421,303 |
| 2019-03-22 | $92.16 | $92.90 | $91.56 | $92.06 | $88.63 | 255,785 |
| 2019-03-21 | $91.54 | $92.40 | $91.00 | $92.24 | $88.80 | 330,217 |
| 2019-03-20 | $90.20 | $91.86 | $88.72 | $91.48 | $88.07 | 360,035 |
| 2019-03-19 | $90.62 | $91.15 | $89.89 | $90.32 | $86.95 | 364,031 |
| 2019-03-18 | $90.98 | $91.37 | $89.54 | $89.86 | $86.51 | 360,819 |
| 2019-03-15 | $90.57 | $91.55 | $89.93 | $90.65 | $87.27 | 733,540 |
| 2019-03-14 | $90.73 | $90.94 | $89.48 | $90.19 | $86.83 | 446,791 |
| 2019-03-13 | $91.26 | $91.91 | $90.84 | $91.62 | $88.21 | 498,212 |
| 2019-03-12 | $89.65 | $91.00 | $89.62 | $90.89 | $87.50 | 600,932 |
| 2019-03-11 | $89.11 | $89.81 | $88.19 | $89.47 | $86.14 | 488,196 |
| 2019-03-08 | $88.39 | $89.63 | $87.35 | $89.26 | $85.93 | 484,803 |
| 2019-03-07 | $86.71 | $87.71 | $86.17 | $87.27 | $84.02 | 338,152 |
| 2019-03-06 | $88.18 | $88.18 | $86.93 | $87.10 | $83.85 | 438,707 |
| 2019-03-05 | $87.48 | $88.18 | $87.38 | $87.99 | $84.71 | 557,642 |
| 2019-03-04 | $87.22 | $87.68 | $86.65 | $87.64 | $84.37 | 433,980 |
| 2019-03-01 | $87.92 | $88.78 | $87.23 | $87.37 | $84.11 | 312,401 |
| 2019-02-28 | $89.10 | $89.59 | $88.08 | $88.41 | $85.12 | 352,792 |
| 2019-02-27 | $89.45 | $89.87 | $88.51 | $89.21 | $85.89 | 400,170 |
| 2019-02-26 | $89.39 | $89.69 | $88.13 | $89.45 | $86.12 | 484,158 |
| 2019-02-25 | $89.99 | $90.87 | $88.64 | $89.31 | $85.98 | 576,635 |
| 2019-02-22 | $90.05 | $91.06 | $89.53 | $89.98 | $86.63 | 379,195 |
| 2019-02-21 | $89.06 | $89.94 | $88.74 | $89.89 | $86.54 | 677,443 |
| 2019-02-20 | $89.51 | $90.69 | $88.78 | $89.49 | $86.16 | 565,676 |
| 2019-02-19 | $88.13 | $89.77 | $87.88 | $89.30 | $85.97 | 471,622 |
| 2019-02-15 | $87.87 | $88.02 | $86.02 | $87.19 | $83.94 | 759,035 |
| 2019-02-14 | $86.94 | $87.69 | $86.51 | $87.47 | $84.21 | 446,768 |
| 2019-02-13 | $87.71 | $88.25 | $86.55 | $86.98 | $83.74 | 327,828 |
| 2019-02-12 | $86.85 | $87.97 | $86.11 | $87.51 | $84.25 | 432,507 |
| 2019-02-11 | $86.54 | $86.82 | $85.50 | $86.38 | $83.16 | 327,853 |
| 2019-02-08 | $85.30 | $87.35 | $85.10 | $86.87 | $83.63 | 411,277 |
| 2019-02-07 | $89.00 | $89.00 | $84.53 | $85.30 | $82.12 | 618,432 |
| 2019-02-06 | $87.23 | $88.69 | $86.39 | $87.81 | $84.54 | 620,506 |
| 2019-02-05 | $87.52 | $87.93 | $86.54 | $87.91 | $84.63 | 631,937 |
| 2019-02-04 | $86.24 | $87.55 | $85.99 | $87.52 | $84.26 | 256,094 |
| 2019-02-01 | $87.28 | $87.34 | $85.60 | $86.87 | $83.63 | 519,347 |
| 2019-01-31 | $86.04 | $87.70 | $85.77 | $87.37 | $84.11 | 422,390 |
| 2019-01-30 | $84.91 | $87.11 | $84.29 | $85.75 | $82.55 | 374,383 |
| 2019-01-29 | $83.94 | $85.17 | $82.83 | $84.89 | $81.73 | 423,719 |
| 2019-01-28 | $83.25 | $83.60 | $82.72 | $83.03 | $79.94 | 266,843 |
| 2019-01-25 | $82.00 | $83.74 | $81.70 | $83.20 | $80.10 | 437,165 |
| 2019-01-24 | $81.43 | $81.62 | $80.85 | $81.00 | $77.98 | 595,328 |
| 2019-01-23 | $81.78 | $82.25 | $80.72 | $81.74 | $78.69 | 596,146 |
| 2019-01-22 | $82.12 | $82.48 | $81.57 | $81.92 | $78.87 | 728,612 |
| 2019-01-18 | $82.58 | $82.82 | $81.60 | $82.37 | $79.30 | 509,203 |
| 2019-01-17 | $82.32 | $83.48 | $82.22 | $82.83 | $79.74 | 498,345 |
| 2019-01-16 | $81.37 | $82.70 | $81.31 | $82.35 | $79.28 | 482,547 |
| 2019-01-15 | $83.88 | $84.01 | $81.22 | $81.38 | $78.35 | 558,249 |
| 2019-01-14 | $84.14 | $84.54 | $83.04 | $83.75 | $80.63 | 462,931 |
| 2019-01-11 | $83.84 | $84.59 | $83.16 | $84.21 | $81.07 | 384,229 |
| 2019-01-10 | $84.41 | $84.76 | $82.75 | $83.36 | $80.25 | 479,108 |
| 2019-01-09 | $84.63 | $85.25 | $84.16 | $84.41 | $81.26 | 503,733 |
| 2019-01-08 | $83.95 | $85.14 | $83.28 | $84.88 | $81.72 | 443,271 |
| 2019-01-07 | $85.27 | $85.27 | $83.97 | $84.32 | $81.18 | 426,514 |
| 2019-01-04 | $84.50 | $85.10 | $83.07 | $84.72 | $81.56 | 524,053 |
| 2019-01-03 | $85.30 | $85.62 | $84.56 | $84.91 | $81.75 | 528,968 |
| 2019-01-02 | $86.00 | $86.00 | $84.21 | $84.64 | $81.23 | 635,278 |
| 2018-12-31 | $84.00 | $85.67 | $83.23 | $85.65 | $82.20 | 570,528 |
| 2018-12-28 | $84.78 | $84.82 | $82.59 | $83.06 | $79.72 | 497,261 |
| 2018-12-27 | $83.75 | $84.57 | $83.04 | $84.57 | $81.17 | 509,225 |
| 2018-12-26 | $84.58 | $85.53 | $82.21 | $82.74 | $79.41 | 692,889 |
| 2018-12-24 | $83.51 | $85.20 | $82.95 | $83.90 | $80.52 | 541,297 |
| 2018-12-21 | $82.00 | $86.71 | $81.36 | $82.54 | $79.22 | 2,118,525 |
| 2018-12-20 | $78.90 | $82.14 | $78.06 | $81.97 | $78.67 | 798,483 |
| 2018-12-19 | $80.97 | $82.61 | $76.50 | $76.76 | $73.67 | 688,623 |
| 2018-12-18 | $79.16 | $82.00 | $79.11 | $80.86 | $77.60 | 633,523 |
| 2018-12-17 | $77.00 | $79.64 | $76.98 | $78.99 | $75.81 | 710,119 |
| 2018-12-14 | $78.70 | $78.70 | $75.43 | $76.62 | $73.54 | 660,297 |
| 2018-12-13 | $79.25 | $80.00 | $78.87 | $79.56 | $76.36 | 416,319 |
| 2018-12-12 | $78.83 | $79.55 | $78.39 | $79.25 | $76.06 | 311,177 |
| 2018-12-11 | $78.68 | $78.74 | $77.31 | $78.09 | $74.95 | 406,216 |
| 2018-12-10 | $78.43 | $79.66 | $77.89 | $78.06 | $74.92 | 713,023 |
| 2018-12-07 | $76.68 | $79.00 | $76.38 | $78.44 | $75.28 | 490,102 |
| 2018-12-06 | $75.81 | $76.68 | $74.96 | $76.30 | $73.23 | 423,958 |
| 2018-12-04 | $75.60 | $76.67 | $75.35 | $75.62 | $72.58 | 428,528 |
| 2018-12-03 | $74.04 | $75.27 | $73.51 | $75.17 | $72.14 | 400,724 |
| 2018-11-30 | $73.11 | $73.89 | $72.31 | $73.15 | $70.21 | 373,888 |
| 2018-11-29 | $74.07 | $74.42 | $73.30 | $73.40 | $70.44 | 305,579 |
| 2018-11-28 | $71.82 | $73.97 | $71.34 | $73.86 | $70.89 | 302,406 |
| 2018-11-27 | $73.30 | $74.05 | $71.13 | $71.74 | $68.85 | 428,753 |
| 2018-11-26 | $74.80 | $75.24 | $73.49 | $73.68 | $70.71 | 267,275 |
| 2018-11-23 | $75.22 | $75.54 | $74.19 | $74.38 | $71.39 | 227,362 |
| 2018-11-21 | $75.18 | $76.25 | $74.89 | $75.73 | $72.68 | 229,656 |
| 2018-11-20 | $75.39 | $75.39 | $73.38 | $74.89 | $71.87 | 383,592 |
| 2018-11-19 | $76.00 | $76.45 | $74.91 | $75.19 | $72.16 | 474,047 |
| 2018-11-16 | $75.26 | $76.53 | $74.74 | $76.00 | $72.94 | 686,609 |
| 2018-11-15 | $72.74 | $74.48 | $72.37 | $74.43 | $71.43 | 504,668 |
| 2018-11-14 | $71.20 | $73.32 | $71.04 | $72.51 | $69.59 | 507,124 |
| 2018-11-13 | $71.92 | $72.31 | $70.16 | $71.33 | $68.46 | 330,634 |
| 2018-11-12 | $73.47 | $73.88 | $71.36 | $71.63 | $68.75 | 465,471 |
| 2018-11-09 | $73.76 | $74.19 | $73.02 | $73.69 | $70.72 | 495,991 |
| 2018-11-08 | $73.50 | $74.68 | $73.09 | $74.37 | $71.38 | 504,696 |
| 2018-11-07 | $74.65 | $74.97 | $73.38 | $73.43 | $70.47 | 515,302 |
| 2018-11-06 | $76.04 | $76.50 | $74.25 | $74.44 | $71.44 | 466,348 |
| 2018-11-05 | $76.76 | $77.58 | $75.54 | $75.96 | $72.90 | 455,608 |
| 2018-11-02 | $75.51 | $77.63 | $75.01 | $76.76 | $73.67 | 724,898 |
| 2018-11-01 | $75.50 | $77.65 | $73.55 | $76.65 | $73.56 | 854,047 |
| 2018-10-31 | $77.07 | $77.23 | $75.52 | $76.63 | $73.54 | 531,994 |
| 2018-10-30 | $75.59 | $77.72 | $75.22 | $77.48 | $74.36 | 505,156 |
| 2018-10-29 | $75.87 | $77.47 | $74.61 | $75.46 | $72.42 | 661,907 |
| 2018-10-26 | $75.00 | $77.92 | $75.00 | $75.72 | $72.67 | 595,383 |
| 2018-10-25 | $77.95 | $78.17 | $74.86 | $75.06 | $72.04 | 685,489 |
| 2018-10-24 | $78.50 | $79.09 | $77.29 | $77.90 | $74.76 | 495,948 |
| 2018-10-23 | $78.93 | $79.69 | $78.11 | $78.61 | $75.45 | 519,911 |
| 2018-10-22 | $77.94 | $77.94 | $76.42 | $77.45 | $74.33 | 345,394 |
| 2018-10-19 | $78.76 | $78.98 | $77.56 | $77.88 | $74.74 | 355,159 |
| 2018-10-18 | $78.65 | $80.26 | $78.18 | $78.35 | $75.20 | 502,375 |
| 2018-10-17 | $79.14 | $79.34 | $77.82 | $78.61 | $75.45 | 525,493 |
| 2018-10-16 | $79.40 | $79.74 | $78.35 | $79.13 | $75.94 | 475,354 |
| 2018-10-15 | $78.50 | $80.10 | $78.42 | $78.82 | $75.65 | 507,173 |
| 2018-10-12 | $78.80 | $78.80 | $75.54 | $77.55 | $74.43 | 658,042 |
| 2018-10-11 | $75.57 | $79.76 | $75.25 | $79.06 | $75.88 | 906,702 |
| 2018-10-10 | $74.69 | $75.28 | $73.17 | $74.70 | $71.69 | 551,481 |
| 2018-10-09 | $75.70 | $75.88 | $74.29 | $74.70 | $71.69 | 560,797 |
| 2018-10-08 | $75.58 | $76.43 | $74.04 | $76.23 | $73.16 | 516,264 |
| 2018-10-05 | $76.67 | $77.55 | $75.72 | $76.37 | $73.30 | 564,542 |
| 2018-10-04 | $76.61 | $77.71 | $76.19 | $76.77 | $73.68 | 724,341 |
| 2018-10-03 | $78.99 | $79.20 | $76.31 | $76.41 | $73.10 | 548,905 |
| 2018-10-02 | $77.38 | $79.28 | $77.38 | $78.69 | $75.28 | 508,891 |
| 2018-10-01 | $77.23 | $77.65 | $76.43 | $76.91 | $73.57 | 303,272 |
| 2018-09-28 | $76.69 | $77.54 | $76.25 | $77.06 | $73.72 | 485,613 |
| 2018-09-27 | $76.62 | $76.75 | $74.79 | $76.45 | $73.13 | 731,059 |
| 2018-09-26 | $78.11 | $78.99 | $76.57 | $76.66 | $73.33 | 517,600 |
| 2018-09-25 | $78.10 | $79.38 | $78.06 | $78.25 | $74.86 | 543,377 |
| 2018-09-24 | $78.31 | $78.77 | $77.50 | $77.76 | $74.39 | 626,812 |
| 2018-09-21 | $77.55 | $78.08 | $76.71 | $76.89 | $73.55 | 1,351,144 |
| 2018-09-20 | $78.92 | $79.44 | $77.02 | $78.34 | $74.94 | 520,839 |
| 2018-09-19 | $78.05 | $79.52 | $77.69 | $78.60 | $75.19 | 478,701 |
| 2018-09-18 | $77.70 | $78.20 | $76.63 | $77.83 | $74.45 | 668,203 |
| 2018-09-17 | $75.29 | $78.25 | $74.07 | $77.54 | $74.18 | 1,125,242 |
| 2018-09-14 | $74.71 | $75.47 | $74.16 | $74.23 | $71.01 | 436,291 |
| 2018-09-13 | $75.11 | $75.73 | $74.46 | $74.72 | $71.48 | 540,805 |
| 2018-09-12 | $72.61 | $75.41 | $72.61 | $74.53 | $71.30 | 621,171 |
| 2018-09-11 | $72.91 | $72.97 | $71.91 | $72.61 | $69.46 | 490,760 |
| 2018-09-10 | $74.03 | $74.38 | $73.27 | $73.40 | $70.22 | 706,598 |
| 2018-09-07 | $73.83 | $74.72 | $72.97 | $74.06 | $70.85 | 530,004 |
| 2018-09-06 | $74.42 | $75.20 | $73.77 | $74.17 | $70.95 | 384,413 |
| 2018-09-05 | $74.34 | $75.15 | $73.75 | $74.16 | $70.94 | 544,158 |
| 2018-09-04 | $75.45 | $75.51 | $74.15 | $74.60 | $71.36 | 632,433 |
| 2018-08-31 | $76.50 | $77.37 | $75.65 | $76.26 | $72.95 | 454,115 |
| 2018-08-30 | $77.00 | $77.29 | $75.94 | $76.40 | $73.09 | 353,640 |
| 2018-08-29 | $77.26 | $77.88 | $76.87 | $77.24 | $73.89 | 304,213 |
| 2018-08-28 | $79.13 | $79.30 | $76.50 | $77.09 | $73.75 | 782,415 |
| 2018-08-27 | $78.46 | $78.90 | $78.09 | $78.65 | $75.24 | 553,563 |
| 2018-08-24 | $76.79 | $79.61 | $76.77 | $78.32 | $74.92 | 601,037 |
| 2018-08-23 | $77.66 | $77.66 | $75.58 | $75.95 | $72.66 | 433,872 |
| 2018-08-22 | $77.82 | $78.16 | $77.19 | $77.88 | $74.50 | 271,823 |
| 2018-08-21 | $77.63 | $78.03 | $76.80 | $77.73 | $74.36 | 415,194 |
| 2018-08-20 | $78.36 | $79.15 | $76.96 | $77.65 | $74.28 | 546,159 |
| 2018-08-17 | $76.18 | $79.00 | $76.18 | $78.09 | $74.70 | 724,530 |
| 2018-08-16 | $77.92 | $78.81 | $76.02 | $76.14 | $72.84 | 810,176 |
| 2018-08-15 | $80.69 | $80.79 | $76.82 | $77.24 | $73.89 | 870,557 |
| 2018-08-14 | $82.47 | $83.25 | $81.24 | $81.52 | $77.98 | 532,129 |
| 2018-08-13 | $82.65 | $83.27 | $81.46 | $82.20 | $78.63 | 699,652 |
| 2018-08-10 | $82.51 | $83.51 | $81.80 | $82.84 | $79.25 | 400,817 |
| 2018-08-09 | $82.81 | $84.61 | $82.15 | $82.88 | $79.29 | 615,571 |
| 2018-08-08 | $83.18 | $84.05 | $82.15 | $83.12 | $79.51 | 479,948 |
| 2018-08-07 | $84.95 | $85.19 | $82.86 | $83.18 | $79.57 | 444,507 |
| 2018-08-06 | $83.67 | $85.09 | $83.62 | $84.48 | $80.82 | 439,070 |
| 2018-08-03 | $83.83 | $84.81 | $83.55 | $83.84 | $80.20 | 364,424 |
| 2018-08-02 | $83.35 | $84.25 | $83.00 | $83.49 | $79.87 | 412,290 |
| 2018-08-01 | $84.54 | $84.99 | $83.26 | $83.76 | $80.13 | 581,635 |
| 2018-07-31 | $83.94 | $86.04 | $83.84 | $84.61 | $80.94 | 474,907 |
| 2018-07-30 | $85.71 | $86.12 | $83.64 | $84.25 | $80.60 | 572,882 |
| 2018-07-27 | $88.00 | $88.23 | $85.76 | $86.01 | $82.28 | 575,992 |
| 2018-07-26 | $91.59 | $91.59 | $88.18 | $88.31 | $84.48 | 783,778 |
| 2018-07-25 | $90.72 | $92.02 | $90.69 | $91.92 | $87.93 | 356,671 |
| 2018-07-24 | $90.35 | $91.50 | $90.19 | $90.62 | $86.69 | 411,259 |
| 2018-07-23 | $91.92 | $92.00 | $90.35 | $90.45 | $86.53 | 377,216 |
| 2018-07-20 | $91.94 | $92.47 | $91.23 | $91.91 | $87.92 | 477,486 |
| 2018-07-19 | $90.81 | $93.01 | $90.52 | $91.85 | $87.87 | 370,235 |
| 2018-07-18 | $91.00 | $92.13 | $90.76 | $91.72 | $87.74 | 330,970 |
| 2018-07-17 | $90.10 | $91.73 | $90.01 | $91.18 | $87.23 | 427,272 |
| 2018-07-16 | $90.95 | $91.72 | $90.13 | $90.63 | $86.70 | 484,436 |
| 2018-07-13 | $91.48 | $91.61 | $90.46 | $90.78 | $86.84 | 252,198 |
| 2018-07-12 | $91.87 | $92.40 | $91.65 | $91.83 | $87.85 | 393,756 |
| 2018-07-11 | $91.95 | $92.45 | $90.93 | $91.54 | $87.57 | 489,091 |
| 2018-07-10 | $91.67 | $92.25 | $90.81 | $92.01 | $88.02 | 288,441 |
| 2018-07-09 | $92.71 | $93.18 | $91.35 | $91.63 | $87.66 | 702,521 |
| 2018-07-06 | $94.92 | $95.08 | $92.21 | $92.54 | $88.53 | 815,360 |
| 2018-07-05 | $98.01 | $98.53 | $94.70 | $95.29 | $91.16 | 1,024,546 |
| 2018-07-03 | $93.08 | $96.53 | $92.93 | $95.78 | $91.39 | 460,640 |
| 2018-07-02 | $92.68 | $93.15 | $91.74 | $92.53 | $88.28 | 312,359 |
| 2018-06-29 | $91.50 | $93.16 | $91.04 | $92.84 | $88.58 | 351,812 |
| 2018-06-28 | $91.80 | $92.14 | $90.98 | $91.36 | $87.17 | 431,530 |
| 2018-06-27 | $92.03 | $92.84 | $91.40 | $91.74 | $87.53 | 283,368 |
| 2018-06-26 | $91.51 | $92.54 | $91.01 | $92.03 | $87.81 | 323,057 |
| 2018-06-25 | $92.54 | $93.22 | $91.39 | $91.66 | $87.45 | 417,161 |
| 2018-06-22 | $90.80 | $93.00 | $90.75 | $92.79 | $88.53 | 689,687 |
| 2018-06-21 | $91.76 | $91.76 | $89.87 | $90.35 | $86.20 | 413,568 |
| 2018-06-20 | $92.32 | $92.49 | $91.55 | $91.86 | $87.65 | 291,680 |
| 2018-06-19 | $91.61 | $92.74 | $91.32 | $92.17 | $87.94 | 326,699 |
| 2018-06-18 | $92.45 | $93.50 | $91.67 | $92.23 | $88.00 | 474,239 |
| 2018-06-15 | $92.55 | $93.00 | $91.48 | $92.44 | $88.20 | 972,705 |
| 2018-06-14 | $92.23 | $93.36 | $91.83 | $93.30 | $89.02 | 481,211 |
| 2018-06-13 | $92.52 | $92.89 | $90.37 | $91.74 | $87.53 | 520,615 |
| 2018-06-12 | $91.07 | $92.44 | $90.90 | $92.35 | $88.11 | 441,558 |
| 2018-06-11 | $91.19 | $91.55 | $90.49 | $91.35 | $87.16 | 329,456 |
| 2018-06-08 | $90.78 | $91.55 | $90.63 | $91.20 | $87.02 | 383,084 |
| 2018-06-07 | $92.69 | $92.81 | $90.03 | $91.03 | $86.85 | 448,364 |
| 2018-06-06 | $90.67 | $92.59 | $90.67 | $92.44 | $88.20 | 671,060 |
| 2018-06-05 | $89.44 | $90.98 | $89.26 | $90.52 | $86.37 | 293,121 |
| 2018-06-04 | $90.00 | $90.13 | $89.01 | $89.22 | $85.13 | 383,248 |
| 2018-06-01 | $89.65 | $90.86 | $88.66 | $89.87 | $85.75 | 402,460 |
| 2018-05-31 | $89.67 | $89.94 | $89.29 | $89.66 | $85.55 | 361,704 |
| 2018-05-30 | $88.88 | $89.98 | $88.88 | $89.65 | $85.54 | 321,796 |
| 2018-05-29 | $87.80 | $89.17 | $87.80 | $88.63 | $84.56 | 250,493 |
| 2018-05-25 | $89.77 | $89.83 | $88.23 | $88.49 | $84.43 | 361,729 |
| 2018-05-24 | $88.57 | $90.02 | $88.30 | $89.95 | $85.82 | 518,149 |
| 2018-05-23 | $87.50 | $88.61 | $87.44 | $88.32 | $84.27 | 279,690 |
| 2018-05-22 | $88.66 | $88.97 | $87.77 | $87.87 | $83.84 | 371,033 |
| 2018-05-21 | $88.54 | $88.92 | $87.22 | $88.54 | $84.48 | 304,912 |
| 2018-05-18 | $88.01 | $88.93 | $87.50 | $88.58 | $84.52 | 369,430 |
| 2018-05-17 | $88.29 | $88.70 | $88.02 | $88.29 | $84.24 | 214,840 |
| 2018-05-16 | $88.52 | $88.87 | $87.67 | $88.25 | $84.20 | 309,581 |
| 2018-05-15 | $88.12 | $89.00 | $87.74 | $88.54 | $84.48 | 364,141 |
| 2018-05-14 | $90.71 | $91.21 | $88.42 | $89.02 | $84.94 | 720,902 |
| 2018-05-11 | $90.28 | $90.56 | $89.55 | $90.42 | $86.27 | 315,583 |
| 2018-05-10 | $88.76 | $90.37 | $88.76 | $89.99 | $85.86 | 294,277 |
| 2018-05-09 | $88.53 | $88.64 | $87.26 | $88.48 | $84.42 | 467,876 |
| 2018-05-08 | $88.80 | $89.05 | $87.07 | $88.39 | $84.33 | 526,312 |
| 2018-05-07 | $88.50 | $89.69 | $88.50 | $89.02 | $84.94 | 544,169 |
| 2018-05-04 | $88.13 | $89.10 | $87.76 | $88.63 | $84.56 | 374,889 |
| 2018-05-03 | $88.19 | $89.87 | $86.50 | $87.97 | $83.93 | 733,364 |
| 2018-05-02 | $89.09 | $89.57 | $88.16 | $88.19 | $84.14 | 544,173 |
| 2018-05-01 | $88.16 | $89.15 | $87.03 | $88.84 | $84.76 | 408,813 |
| 2018-04-30 | $89.18 | $89.56 | $88.57 | $88.80 | $84.73 | 300,469 |
| 2018-04-27 | $89.31 | $89.83 | $88.83 | $89.70 | $85.58 | 284,847 |
| 2018-04-26 | $89.03 | $89.67 | $88.81 | $89.36 | $85.26 | 361,091 |
| 2018-04-25 | $87.78 | $89.57 | $87.36 | $88.98 | $84.90 | 439,385 |
| 2018-04-24 | $88.17 | $88.67 | $87.62 | $88.60 | $84.54 | 287,795 |
| 2018-04-23 | $88.91 | $89.12 | $87.83 | $87.92 | $83.89 | 538,609 |
| 2018-04-20 | $89.42 | $89.52 | $88.30 | $89.46 | $85.36 | 607,914 |
| 2018-04-19 | $89.11 | $90.07 | $88.47 | $89.67 | $85.56 | 499,803 |
| 2018-04-18 | $89.90 | $90.74 | $88.83 | $89.11 | $85.02 | 499,194 |
| 2018-04-17 | $89.09 | $89.85 | $88.42 | $89.40 | $85.30 | 640,117 |
| 2018-04-16 | $89.25 | $89.86 | $88.72 | $89.46 | $85.36 | 416,608 |
| 2018-04-13 | $88.46 | $89.49 | $87.79 | $88.79 | $84.72 | 354,928 |
| 2018-04-12 | $88.16 | $88.60 | $87.24 | $87.56 | $83.54 | 420,424 |
| 2018-04-11 | $88.28 | $90.25 | $87.65 | $88.53 | $84.47 | 595,883 |
| 2018-04-10 | $86.39 | $88.00 | $86.21 | $87.42 | $83.41 | 600,642 |
| 2018-04-09 | $86.17 | $86.50 | $85.15 | $85.52 | $81.60 | 450,169 |
| 2018-04-06 | $86.22 | $86.69 | $85.67 | $86.18 | $82.23 | 257,705 |
| 2018-04-05 | $85.53 | $86.77 | $85.53 | $86.10 | $82.15 | 352,026 |
| 2018-04-04 | $86.34 | $86.71 | $85.56 | $86.50 | $82.29 | 373,667 |
| 2018-04-03 | $86.91 | $86.91 | $85.32 | $85.48 | $81.32 | 480,096 |
| 2018-04-02 | $85.94 | $87.52 | $85.78 | $86.83 | $82.61 | 357,640 |
| 2018-03-29 | $83.64 | $86.06 | $83.22 | $85.87 | $81.69 | 546,612 |
| 2018-03-28 | $84.23 | $84.23 | $82.45 | $83.22 | $79.17 | 488,298 |
| 2018-03-27 | $85.59 | $85.86 | $84.05 | $84.34 | $80.24 | 584,436 |
| 2018-03-26 | $85.83 | $86.34 | $85.44 | $85.89 | $81.71 | 355,463 |
| 2018-03-23 | $85.00 | $86.04 | $84.60 | $85.13 | $80.99 | 463,091 |
| 2018-03-22 | $83.76 | $85.00 | $83.76 | $84.16 | $80.07 | 348,264 |
| 2018-03-21 | $83.40 | $84.94 | $83.00 | $84.52 | $80.41 | 413,401 |
| 2018-03-20 | $83.53 | $83.60 | $82.31 | $83.17 | $79.12 | 319,162 |
| 2018-03-19 | $83.89 | $84.11 | $83.05 | $83.77 | $79.70 | 673,363 |
| 2018-03-16 | $83.76 | $84.20 | $82.98 | $83.80 | $79.72 | 1,370,497 |
| 2018-03-15 | $84.20 | $84.40 | $82.54 | $83.79 | $79.71 | 463,540 |
| 2018-03-14 | $83.90 | $83.90 | $83.10 | $83.69 | $79.62 | 347,564 |
| 2018-03-13 | $82.82 | $84.25 | $82.49 | $83.45 | $79.39 | 404,927 |
| 2018-03-12 | $81.71 | $83.16 | $81.20 | $82.75 | $78.73 | 375,457 |
| 2018-03-09 | $81.78 | $82.48 | $80.98 | $81.98 | $77.99 | 252,551 |
| 2018-03-08 | $82.04 | $82.28 | $80.82 | $82.02 | $78.03 | 286,841 |
| 2018-03-07 | $83.42 | $83.65 | $81.71 | $81.91 | $77.93 | 388,680 |
| 2018-03-06 | $82.46 | $84.42 | $82.40 | $83.56 | $79.50 | 564,126 |
| 2018-03-05 | $80.97 | $81.88 | $80.29 | $81.73 | $77.75 | 340,748 |
| 2018-03-02 | $81.60 | $82.25 | $80.86 | $81.20 | $77.25 | 308,624 |
| 2018-03-01 | $80.45 | $81.78 | $79.67 | $81.22 | $77.27 | 546,273 |
| 2018-02-28 | $81.34 | $82.50 | $80.73 | $80.77 | $76.84 | 512,151 |
| 2018-02-27 | $83.62 | $83.99 | $81.27 | $81.31 | $77.36 | 570,667 |
| 2018-02-26 | $84.00 | $84.79 | $83.36 | $83.92 | $79.84 | 315,857 |
| 2018-02-23 | $82.72 | $83.56 | $82.16 | $83.45 | $79.39 | 287,435 |
| 2018-02-22 | $82.56 | $83.74 | $82.30 | $82.48 | $78.47 | 296,152 |
| 2018-02-21 | $82.15 | $84.62 | $82.15 | $82.34 | $78.33 | 524,699 |
| 2018-02-20 | $84.00 | $84.48 | $81.49 | $81.79 | $77.81 | 963,258 |
| 2018-02-16 | $85.21 | $85.93 | $84.06 | $84.99 | $80.86 | 591,621 |
| 2018-02-15 | $85.30 | $86.35 | $84.20 | $85.59 | $81.43 | 573,330 |
| 2018-02-14 | $82.72 | $86.08 | $82.54 | $85.08 | $80.94 | 672,400 |
| 2018-02-13 | $83.13 | $83.13 | $81.84 | $82.74 | $78.72 | 440,574 |
| 2018-02-12 | $81.22 | $83.93 | $81.00 | $83.25 | $79.20 | 787,590 |
| 2018-02-09 | $82.67 | $83.16 | $78.78 | $80.96 | $77.02 | 729,019 |
| 2018-02-08 | $83.24 | $86.46 | $81.60 | $82.13 | $78.14 | 1,105,490 |
| 2018-02-07 | $81.53 | $82.98 | $80.40 | $80.69 | $76.77 | 833,708 |
| 2018-02-06 | $84.13 | $84.34 | $81.41 | $81.97 | $77.98 | 1,040,759 |
| 2018-02-05 | $86.99 | $87.94 | $84.20 | $84.84 | $80.71 | 774,266 |
| 2018-02-02 | $88.20 | $88.50 | $86.62 | $87.24 | $83.00 | 840,426 |
| 2018-02-01 | $88.50 | $89.60 | $87.54 | $89.01 | $84.68 | 622,174 |
| 2018-01-31 | $88.15 | $89.17 | $87.32 | $89.00 | $84.67 | 744,495 |
| 2018-01-30 | $87.18 | $88.50 | $87.18 | $88.09 | $83.81 | 508,661 |
| 2018-01-29 | $87.82 | $88.79 | $86.87 | $87.10 | $82.86 | 746,219 |
| 2018-01-26 | $88.29 | $88.72 | $87.62 | $88.54 | $84.23 | 354,866 |
| 2018-01-25 | $89.90 | $90.51 | $87.16 | $87.93 | $83.65 | 507,362 |
| 2018-01-24 | $89.99 | $90.37 | $89.01 | $89.54 | $85.18 | 492,406 |
| 2018-01-23 | $86.93 | $88.80 | $86.13 | $88.50 | $84.20 | 536,935 |
| 2018-01-22 | $87.06 | $87.42 | $85.42 | $87.11 | $82.87 | 477,376 |
| 2018-01-19 | $86.38 | $88.19 | $86.21 | $87.14 | $82.90 | 542,871 |
| 2018-01-18 | $86.19 | $86.83 | $85.45 | $85.77 | $81.60 | 436,054 |
| 2018-01-17 | $85.18 | $87.73 | $84.58 | $86.36 | $82.16 | 598,889 |
| 2018-01-16 | $85.22 | $85.85 | $84.36 | $85.36 | $81.21 | 549,331 |
| 2018-01-12 | $84.95 | $85.67 | $84.18 | $85.56 | $81.40 | 293,951 |
| 2018-01-11 | $84.05 | $85.29 | $84.05 | $84.72 | $80.60 | 285,872 |
| 2018-01-10 | $84.47 | $84.86 | $83.76 | $83.96 | $79.88 | 330,341 |
| 2018-01-09 | $82.84 | $84.66 | $82.49 | $83.87 | $79.79 | 560,450 |
| 2018-01-08 | $83.00 | $83.39 | $82.14 | $83.28 | $79.23 | 540,349 |
| 2018-01-05 | $83.82 | $84.02 | $82.80 | $83.17 | $79.12 | 550,463 |
| 2018-01-04 | $83.28 | $84.02 | $82.28 | $83.97 | $79.89 | 641,145 |
| 2018-01-03 | $84.07 | $84.07 | $81.67 | $83.54 | $79.24 | 727,237 |
| 2018-01-02 | $82.67 | $84.00 | $82.67 | $83.92 | $79.60 | 887,618 |
| 2017-12-29 | $82.00 | $82.63 | $80.72 | $82.12 | $77.89 | 814,766 |
| 2017-12-28 | $84.41 | $84.81 | $78.25 | $82.05 | $77.83 | 2,661,386 |
| 2017-12-27 | $87.71 | $88.02 | $86.68 | $86.73 | $82.27 | 479,778 |
| 2017-12-26 | $86.61 | $88.10 | $86.61 | $87.65 | $83.14 | 278,561 |
| 2017-12-22 | $85.90 | $86.61 | $85.82 | $86.56 | $82.11 | 251,522 |
| 2017-12-21 | $85.62 | $86.66 | $85.46 | $85.88 | $81.46 | 269,977 |
| 2017-12-20 | $84.90 | $86.31 | $84.35 | $85.85 | $81.43 | 657,200 |
| 2017-12-19 | $84.24 | $84.57 | $83.04 | $84.47 | $80.12 | 541,663 |
| 2017-12-18 | $84.61 | $84.84 | $83.89 | $84.52 | $80.17 | 367,670 |
| 2017-12-15 | $85.09 | $85.40 | $83.78 | $84.07 | $79.74 | 1,118,428 |
| 2017-12-14 | $84.47 | $85.00 | $83.70 | $84.64 | $80.28 | 385,328 |
| 2017-12-13 | $83.52 | $85.40 | $83.02 | $84.66 | $80.30 | 416,347 |
| 2017-12-12 | $83.49 | $83.63 | $81.50 | $83.43 | $79.14 | 582,400 |
| 2017-12-11 | $83.14 | $84.97 | $83.11 | $83.61 | $79.31 | 394,654 |
| 2017-12-08 | $82.23 | $83.59 | $82.22 | $83.15 | $78.87 | 422,284 |
| 2017-12-07 | $80.88 | $82.44 | $80.71 | $81.79 | $77.58 | 523,966 |
| 2017-12-06 | $81.40 | $82.14 | $80.76 | $81.43 | $77.24 | 339,676 |
| 2017-12-05 | $81.27 | $82.29 | $81.02 | $81.67 | $77.47 | 408,098 |
| 2017-12-04 | $82.57 | $83.39 | $81.95 | $82.08 | $77.86 | 349,852 |
| 2017-12-01 | $82.59 | $83.80 | $82.07 | $82.86 | $78.60 | 448,269 |
| 2017-11-30 | $81.53 | $82.82 | $81.46 | $82.72 | $78.46 | 504,489 |
| 2017-11-29 | $84.76 | $85.13 | $81.87 | $82.00 | $77.78 | 656,487 |
| 2017-11-28 | $86.55 | $86.99 | $85.09 | $85.12 | $80.74 | 353,732 |
| 2017-11-27 | $87.33 | $87.72 | $86.01 | $86.38 | $81.93 | 271,015 |
| 2017-11-24 | $87.25 | $87.82 | $86.71 | $86.81 | $82.34 | 126,664 |
| 2017-11-22 | $87.22 | $87.45 | $86.67 | $87.24 | $82.75 | 217,155 |
| 2017-11-21 | $85.85 | $87.10 | $85.81 | $86.92 | $82.45 | 391,197 |
| 2017-11-20 | $85.11 | $85.93 | $84.86 | $85.35 | $80.96 | 235,676 |
| 2017-11-17 | $85.76 | $86.06 | $84.56 | $85.38 | $80.99 | 419,456 |
| 2017-11-16 | $85.29 | $86.31 | $85.20 | $85.66 | $81.25 | 333,940 |
| 2017-11-15 | $86.10 | $86.17 | $84.95 | $85.13 | $80.75 | 358,951 |
| 2017-11-14 | $86.14 | $86.76 | $85.75 | $85.96 | $81.54 | 405,648 |
| 2017-11-13 | $85.61 | $86.79 | $85.50 | $86.39 | $81.94 | 310,105 |
| 2017-11-10 | $88.00 | $88.14 | $85.49 | $85.61 | $81.20 | 475,200 |
| 2017-11-09 | $89.39 | $89.94 | $86.93 | $87.59 | $83.08 | 453,546 |
| 2017-11-08 | $89.49 | $90.13 | $88.84 | $89.21 | $84.62 | 556,713 |
| 2017-11-07 | $88.60 | $89.46 | $88.13 | $89.05 | $84.47 | 350,468 |
| 2017-11-06 | $86.01 | $89.07 | $86.01 | $88.80 | $84.23 | 486,312 |
| 2017-11-03 | $86.88 | $86.88 | $85.05 | $86.00 | $81.57 | 434,053 |
| 2017-11-02 | $83.59 | $86.99 | $83.40 | $86.63 | $82.17 | 653,476 |
| 2017-11-01 | $84.50 | $84.69 | $83.31 | $83.35 | $79.06 | 497,795 |
| 2017-10-31 | $84.86 | $84.86 | $83.60 | $84.11 | $79.78 | 374,334 |
| 2017-10-30 | $84.66 | $85.61 | $84.39 | $84.97 | $80.60 | 398,111 |
| 2017-10-27 | $83.87 | $85.53 | $83.50 | $84.77 | $80.41 | 441,060 |
| 2017-10-26 | $86.60 | $86.97 | $83.93 | $84.08 | $79.75 | 594,389 |
| 2017-10-25 | $86.52 | $86.67 | $86.10 | $86.48 | $82.03 | 363,556 |
| 2017-10-24 | $86.17 | $86.76 | $86.09 | $86.39 | $81.94 | 331,760 |
| 2017-10-23 | $86.41 | $86.83 | $85.76 | $86.34 | $81.90 | 421,708 |
| 2017-10-20 | $87.70 | $88.02 | $86.35 | $86.74 | $82.28 | 352,037 |
| 2017-10-19 | $87.46 | $87.84 | $87.25 | $87.71 | $83.20 | 291,666 |
| 2017-10-18 | $87.33 | $87.83 | $87.11 | $87.51 | $83.01 | 241,017 |
| 2017-10-17 | $87.14 | $88.35 | $87.10 | $87.59 | $83.08 | 303,707 |
| 2017-10-16 | $88.68 | $88.69 | $87.31 | $87.60 | $83.09 | 439,076 |
| 2017-10-13 | $89.45 | $89.66 | $87.97 | $88.22 | $83.68 | 323,347 |
| 2017-10-12 | $88.30 | $89.00 | $88.05 | $88.81 | $84.24 | 417,632 |
| 2017-10-11 | $89.13 | $89.32 | $87.15 | $88.35 | $83.80 | 512,839 |
| 2017-10-10 | $89.42 | $89.88 | $88.61 | $88.87 | $84.30 | 483,577 |
| 2017-10-09 | $87.96 | $89.66 | $87.96 | $89.03 | $84.45 | 499,549 |
| 2017-10-06 | $86.40 | $87.86 | $85.46 | $87.85 | $83.33 | 418,547 |
| 2017-10-05 | $86.50 | $86.85 | $85.94 | $86.40 | $81.95 | 555,550 |
| 2017-10-04 | $86.26 | $86.62 | $85.88 | $86.59 | $81.91 | 376,205 |
| 2017-10-03 | $86.08 | $86.70 | $85.83 | $86.14 | $81.48 | 481,800 |
| 2017-10-02 | $85.88 | $86.53 | $85.32 | $86.16 | $81.50 | 372,204 |
| 2017-09-29 | $86.88 | $86.93 | $86.03 | $86.04 | $81.39 | 413,606 |
| 2017-09-28 | $86.40 | $86.84 | $86.02 | $86.46 | $81.78 | 369,596 |
| 2017-09-27 | $87.24 | $88.12 | $86.40 | $86.47 | $81.79 | 425,152 |
| 2017-09-26 | $88.91 | $89.39 | $87.91 | $87.93 | $83.17 | 336,900 |
| 2017-09-25 | $89.33 | $89.86 | $88.73 | $89.41 | $84.57 | 416,371 |
| 2017-09-22 | $89.89 | $90.10 | $89.31 | $89.66 | $84.81 | 413,636 |
| 2017-09-21 | $89.38 | $90.75 | $89.13 | $89.43 | $84.59 | 473,416 |
| 2017-09-20 | $91.76 | $93.16 | $89.60 | $90.31 | $85.42 | 674,516 |
| 2017-09-19 | $90.50 | $91.71 | $90.16 | $91.48 | $86.53 | 468,760 |
| 2017-09-18 | $89.00 | $90.71 | $88.73 | $90.47 | $85.58 | 547,357 |
| 2017-09-15 | $90.18 | $90.22 | $88.71 | $89.70 | $84.85 | 688,994 |
| 2017-09-14 | $90.18 | $90.33 | $89.00 | $90.19 | $85.31 | 463,644 |
| 2017-09-13 | $92.21 | $92.38 | $90.41 | $90.49 | $85.60 | 529,578 |
| 2017-09-12 | $91.70 | $92.92 | $90.95 | $92.64 | $87.63 | 311,603 |
| 2017-09-11 | $92.01 | $92.81 | $91.21 | $91.64 | $86.68 | 661,903 |
| 2017-09-08 | $93.00 | $93.19 | $91.97 | $92.85 | $87.83 | 319,529 |
| 2017-09-07 | $93.18 | $93.56 | $92.43 | $92.98 | $87.95 | 545,397 |
| 2017-09-06 | $94.37 | $94.39 | $91.78 | $92.25 | $87.26 | 439,555 |
| 2017-09-05 | $93.37 | $94.29 | $92.87 | $94.24 | $89.14 | 497,297 |
| 2017-09-01 | $93.57 | $93.79 | $92.09 | $92.86 | $87.84 | 391,611 |
| 2017-08-31 | $91.28 | $94.11 | $90.93 | $93.28 | $88.23 | 635,930 |
| 2017-08-30 | $91.97 | $92.00 | $90.89 | $90.92 | $86.00 | 431,605 |
| 2017-08-29 | $93.51 | $93.93 | $91.07 | $92.48 | $87.48 | 538,460 |
| 2017-08-28 | $89.54 | $92.13 | $89.28 | $92.11 | $87.13 | 781,436 |
| 2017-08-25 | $88.30 | $89.29 | $87.46 | $88.74 | $83.94 | 361,264 |
| 2017-08-24 | $87.19 | $88.50 | $86.58 | $88.00 | $83.24 | 487,487 |
| 2017-08-23 | $86.89 | $87.54 | $86.31 | $87.42 | $82.69 | 272,079 |
| 2017-08-22 | $86.89 | $87.09 | $86.37 | $86.77 | $82.08 | 318,636 |
| 2017-08-21 | $86.52 | $87.15 | $86.36 | $86.99 | $82.28 | 656,199 |
| 2017-08-18 | $87.67 | $87.96 | $86.10 | $86.25 | $81.58 | 529,486 |
| 2017-08-17 | $87.85 | $87.90 | $86.89 | $87.01 | $82.30 | 384,362 |
| 2017-08-16 | $85.63 | $87.61 | $85.47 | $87.34 | $82.62 | 533,166 |
| 2017-08-15 | $85.80 | $85.94 | $85.19 | $85.78 | $81.14 | 358,725 |
| 2017-08-14 | $86.75 | $86.93 | $86.03 | $86.38 | $81.71 | 501,840 |
| 2017-08-11 | $86.66 | $87.26 | $85.97 | $87.23 | $82.51 | 450,226 |
| 2017-08-10 | $85.79 | $88.03 | $85.33 | $86.74 | $82.05 | 933,688 |
| 2017-08-09 | $85.60 | $87.20 | $84.45 | $84.94 | $80.35 | 453,577 |
| 2017-08-08 | $84.97 | $85.30 | $83.42 | $84.53 | $79.96 | 568,848 |
| 2017-08-07 | $85.05 | $85.66 | $84.49 | $84.95 | $80.35 | 417,273 |
| 2017-08-04 | $86.13 | $86.13 | $84.91 | $85.27 | $80.66 | 484,141 |
| 2017-08-03 | $86.57 | $87.27 | $86.09 | $86.71 | $82.02 | 360,991 |
| 2017-08-02 | $87.04 | $87.90 | $86.51 | $86.70 | $82.01 | 462,487 |
| 2017-08-01 | $84.28 | $87.88 | $84.28 | $87.24 | $82.52 | 541,908 |
| 2017-07-31 | $86.79 | $87.24 | $85.90 | $86.66 | $81.97 | 356,326 |
| 2017-07-28 | $85.80 | $87.23 | $85.72 | $86.61 | $81.93 | 467,312 |
| 2017-07-27 | $86.65 | $86.84 | $85.01 | $85.62 | $80.99 | 551,961 |
| 2017-07-26 | $84.21 | $86.59 | $83.62 | $86.16 | $81.50 | 595,015 |
| 2017-07-25 | $84.57 | $85.35 | $83.77 | $84.27 | $79.71 | 935,050 |
| 2017-07-24 | $84.00 | $84.87 | $83.70 | $84.47 | $79.90 | 506,880 |
| 2017-07-21 | $83.91 | $84.38 | $83.41 | $83.97 | $79.43 | 738,639 |
| 2017-07-20 | $82.73 | $83.89 | $82.27 | $83.46 | $78.95 | 592,318 |
| 2017-07-19 | $82.61 | $83.18 | $81.85 | $82.74 | $78.26 | 457,331 |
| 2017-07-18 | $81.69 | $83.37 | $81.26 | $82.67 | $78.20 | 533,034 |
| 2017-07-17 | $81.52 | $82.64 | $81.20 | $81.59 | $77.18 | 712,606 |
| 2017-07-14 | $79.16 | $81.31 | $79.16 | $80.89 | $76.51 | 719,038 |
| 2017-07-13 | $79.17 | $79.47 | $77.69 | $78.39 | $74.15 | 457,230 |
| 2017-07-12 | $79.59 | $80.38 | $78.99 | $79.17 | $74.89 | 523,935 |
| 2017-07-11 | $78.32 | $79.38 | $77.59 | $79.29 | $75.00 | 362,990 |
| 2017-07-10 | $76.55 | $78.78 | $76.15 | $78.25 | $74.02 | 732,167 |
| 2017-07-07 | $77.15 | $77.35 | $76.53 | $77.06 | $72.89 | 583,999 |
| 2017-07-06 | $77.61 | $78.00 | $77.16 | $77.33 | $73.15 | 361,210 |
| 2017-07-05 | $77.12 | $78.05 | $76.57 | $77.64 | $73.44 | 571,334 |
| 2017-07-03 | $77.05 | $78.21 | $76.78 | $77.11 | $72.71 | 300,838 |
| 2017-06-30 | $77.05 | $78.90 | $77.03 | $78.17 | $73.71 | 528,108 |
| 2017-06-29 | $78.39 | $78.58 | $76.82 | $76.85 | $72.47 | 549,914 |
| 2017-06-28 | $78.33 | $79.51 | $78.01 | $79.05 | $74.54 | 507,534 |
| 2017-06-27 | $78.24 | $78.60 | $77.73 | $77.92 | $73.48 | 562,790 |
| 2017-06-26 | $77.14 | $78.16 | $76.67 | $77.88 | $73.44 | 298,068 |
| 2017-06-23 | $77.75 | $78.50 | $77.52 | $77.82 | $73.38 | 534,573 |
| 2017-06-22 | $76.87 | $77.73 | $76.64 | $77.15 | $72.75 | 335,059 |
| 2017-06-21 | $75.02 | $76.37 | $74.88 | $76.31 | $71.96 | 310,629 |
| 2017-06-20 | $75.20 | $75.59 | $74.80 | $75.02 | $70.74 | 279,206 |
| 2017-06-19 | $74.60 | $76.11 | $74.35 | $75.34 | $71.05 | 399,155 |
| 2017-06-16 | $75.24 | $75.95 | $74.77 | $75.03 | $70.75 | 813,569 |
| 2017-06-15 | $75.23 | $76.94 | $75.21 | $75.45 | $71.15 | 639,650 |
| 2017-06-14 | $79.16 | $79.18 | $75.92 | $76.11 | $71.77 | 711,411 |
| 2017-06-13 | $76.87 | $78.26 | $76.28 | $78.17 | $73.71 | 557,826 |
| 2017-06-12 | $77.45 | $78.01 | $76.74 | $77.01 | $72.62 | 504,193 |
| 2017-06-09 | $78.95 | $79.20 | $77.56 | $77.74 | $73.31 | 454,094 |
| 2017-06-08 | $78.69 | $79.78 | $78.01 | $79.63 | $75.09 | 601,759 |
| 2017-06-07 | $80.10 | $80.44 | $78.68 | $79.11 | $74.60 | 623,906 |
| 2017-06-06 | $79.93 | $80.56 | $79.25 | $80.38 | $75.80 | 543,798 |
| 2017-06-05 | $79.81 | $79.95 | $78.45 | $79.20 | $74.69 | 319,147 |
| 2017-06-02 | $80.67 | $81.10 | $79.42 | $79.80 | $75.25 | 377,761 |
| 2017-06-01 | $80.06 | $80.31 | $79.03 | $79.86 | $75.31 | 535,832 |
| 2017-05-31 | $80.55 | $81.29 | $79.92 | $80.42 | $75.84 | 495,746 |
| 2017-05-30 | $80.15 | $81.26 | $80.15 | $80.30 | $75.72 | 456,499 |
| 2017-05-26 | $80.72 | $81.10 | $80.08 | $80.75 | $76.15 | 344,333 |
| 2017-05-25 | $79.36 | $80.25 | $78.92 | $79.97 | $75.41 | 384,893 |
| 2017-05-24 | $79.03 | $79.86 | $78.22 | $79.70 | $75.16 | 496,311 |
| 2017-05-23 | $80.10 | $80.38 | $78.43 | $79.17 | $74.66 | 524,670 |
| 2017-05-22 | $79.17 | $80.28 | $79.17 | $79.82 | $75.27 | 424,164 |
| 2017-05-19 | $78.84 | $79.36 | $78.20 | $78.80 | $74.31 | 619,282 |
| 2017-05-18 | $79.16 | $79.27 | $77.18 | $78.08 | $73.63 | 644,725 |
| 2017-05-17 | $80.00 | $80.88 | $79.52 | $79.95 | $75.39 | 738,854 |
| 2017-05-16 | $77.91 | $78.92 | $77.63 | $78.55 | $74.07 | 475,079 |
| 2017-05-15 | $78.50 | $78.56 | $76.71 | $77.57 | $73.15 | 614,040 |
| 2017-05-12 | $75.88 | $77.80 | $75.61 | $77.06 | $72.67 | 870,035 |
| 2017-05-11 | $70.80 | $75.39 | $70.17 | $75.29 | $71.00 | 983,144 |
| 2017-05-10 | $71.13 | $71.13 | $70.12 | $70.49 | $66.47 | 613,387 |
| 2017-05-09 | $69.62 | $70.68 | $69.09 | $70.34 | $66.33 | 449,003 |
| 2017-05-08 | $69.78 | $70.25 | $69.24 | $70.14 | $66.14 | 499,949 |
| 2017-05-05 | $68.17 | $70.49 | $68.10 | $69.91 | $65.92 | 515,963 |
| 2017-05-04 | $68.00 | $68.19 | $67.10 | $67.85 | $63.98 | 632,197 |
| 2017-05-03 | $69.34 | $70.42 | $68.58 | $68.84 | $64.92 | 609,093 |
| 2017-05-02 | $68.83 | $70.03 | $68.70 | $69.58 | $65.61 | 481,068 |
| 2017-05-01 | $70.40 | $70.79 | $68.52 | $69.10 | $65.16 | 525,718 |
| 2017-04-28 | $69.44 | $70.81 | $69.30 | $70.68 | $66.65 | 647,581 |
| 2017-04-27 | $70.02 | $70.02 | $68.63 | $69.41 | $65.45 | 639,670 |
| 2017-04-26 | $70.02 | $70.54 | $68.85 | $70.30 | $66.29 | 786,823 |
| 2017-04-25 | $72.43 | $73.50 | $69.71 | $70.39 | $66.38 | 836,491 |
| 2017-04-24 | $71.41 | $72.87 | $70.43 | $72.44 | $68.31 | 626,383 |
| 2017-04-21 | $72.75 | $72.80 | $71.87 | $72.40 | $68.27 | 567,013 |
| 2017-04-20 | $73.31 | $73.39 | $72.11 | $72.68 | $68.54 | 664,713 |
| 2017-04-19 | $74.51 | $74.64 | $72.77 | $73.26 | $69.08 | 714,020 |
| 2017-04-18 | $74.70 | $75.48 | $73.89 | $75.28 | $70.99 | 656,539 |
| 2017-04-17 | $74.53 | $75.33 | $74.40 | $74.81 | $70.55 | 345,266 |
| 2017-04-13 | $75.00 | $75.68 | $73.93 | $74.53 | $70.28 | 640,015 |
| 2017-04-12 | $74.61 | $74.74 | $73.69 | $74.61 | $70.36 | 421,384 |
| 2017-04-11 | $72.71 | $74.96 | $72.22 | $74.73 | $70.47 | 731,086 |
| 2017-04-10 | $71.95 | $72.34 | $71.08 | $72.19 | $68.07 | 442,617 |
| 2017-04-07 | $72.17 | $73.15 | $71.69 | $72.07 | $67.96 | 559,535 |
| 2017-04-06 | $70.22 | $71.81 | $70.01 | $71.47 | $67.40 | 418,547 |
| 2017-04-05 | $71.04 | $71.13 | $69.58 | $70.41 | $66.40 | 521,724 |
| 2017-04-04 | $70.76 | $71.48 | $70.23 | $71.45 | $67.15 | 537,578 |
| 2017-04-03 | $70.20 | $70.47 | $69.56 | $70.25 | $66.02 | 532,167 |
| 2017-03-31 | $69.07 | $70.70 | $69.07 | $70.05 | $65.83 | 607,302 |
| 2017-03-30 | $68.90 | $69.55 | $68.39 | $69.23 | $65.06 | 514,189 |
| 2017-03-29 | $68.13 | $69.58 | $68.08 | $69.30 | $65.13 | 506,700 |
| 2017-03-28 | $68.96 | $69.45 | $67.69 | $68.34 | $64.23 | 617,042 |
| 2017-03-27 | $68.18 | $69.05 | $67.78 | $68.86 | $64.71 | 582,067 |
| 2017-03-24 | $66.90 | $68.08 | $66.81 | $67.23 | $63.18 | 438,386 |
| 2017-03-23 | $67.64 | $67.89 | $65.88 | $67.15 | $63.11 | 758,944 |
| 2017-03-22 | $67.05 | $68.27 | $66.69 | $67.48 | $63.42 | 782,406 |
| 2017-03-21 | $65.36 | $67.09 | $65.19 | $66.72 | $62.70 | 854,419 |
| 2017-03-20 | $64.90 | $65.47 | $64.21 | $65.19 | $61.26 | 594,915 |
| 2017-03-17 | $65.02 | $65.79 | $64.36 | $64.84 | $60.94 | 1,365,713 |
| 2017-03-16 | $66.11 | $66.18 | $64.57 | $64.80 | $60.90 | 453,547 |
| 2017-03-15 | $62.29 | $65.23 | $61.75 | $65.05 | $61.13 | 659,461 |
| 2017-03-14 | $63.00 | $63.57 | $61.58 | $61.78 | $58.06 | 462,644 |
| 2017-03-13 | $63.03 | $63.53 | $62.47 | $63.03 | $59.23 | 373,914 |
| 2017-03-10 | $61.45 | $63.07 | $61.33 | $62.95 | $59.16 | 467,642 |
| 2017-03-09 | $62.01 | $62.81 | $61.19 | $61.45 | $57.75 | 452,868 |
| 2017-03-08 | $61.22 | $63.19 | $61.00 | $62.18 | $58.44 | 850,655 |
| 2017-03-07 | $62.76 | $63.31 | $61.62 | $62.20 | $58.45 | 854,709 |
| 2017-03-06 | $65.10 | $65.10 | $63.13 | $63.39 | $59.57 | 450,349 |
| 2017-03-03 | $64.29 | $65.91 | $64.12 | $65.43 | $61.49 | 718,154 |
| 2017-03-02 | $66.04 | $66.55 | $64.47 | $64.58 | $60.69 | 683,219 |
| 2017-03-01 | $65.32 | $67.17 | $65.00 | $66.89 | $62.86 | 624,895 |
| 2017-02-28 | $66.99 | $67.42 | $65.55 | $66.05 | $62.07 | 687,826 |
| 2017-02-27 | $68.20 | $69.97 | $65.96 | $66.26 | $62.27 | 735,284 |
| 2017-02-24 | $69.44 | $69.69 | $68.10 | $68.33 | $64.22 | 496,638 |
| 2017-02-23 | $69.94 | $70.09 | $68.76 | $68.82 | $64.68 | 818,720 |
| 2017-02-22 | $70.55 | $70.78 | $67.96 | $68.83 | $64.69 | 693,948 |
| 2017-02-21 | $69.34 | $71.08 | $68.82 | $71.01 | $66.73 | 533,963 |
| 2017-02-17 | $71.24 | $71.26 | $69.76 | $69.95 | $65.74 | 781,970 |
| 2017-02-16 | $71.29 | $71.86 | $70.85 | $71.29 | $67.00 | 696,263 |
| 2017-02-15 | $70.91 | $71.41 | $70.05 | $71.15 | $66.87 | 573,357 |
| 2017-02-14 | $71.60 | $72.00 | $70.88 | $71.28 | $66.99 | 446,126 |
| 2017-02-13 | $70.89 | $72.03 | $70.87 | $71.45 | $67.15 | 337,021 |
| 2017-02-10 | $69.71 | $71.83 | $69.51 | $71.53 | $67.22 | 485,547 |
| 2017-02-09 | $71.50 | $71.75 | $69.75 | $70.04 | $65.82 | 503,279 |
| 2017-02-08 | $71.50 | $71.60 | $70.50 | $71.36 | $67.06 | 590,546 |
| 2017-02-07 | $71.12 | $71.89 | $70.62 | $70.92 | $66.65 | 461,192 |
| 2017-02-06 | $70.77 | $71.71 | $69.80 | $71.60 | $67.29 | 770,844 |
| 2017-02-03 | $70.76 | $70.87 | $69.66 | $69.94 | $65.73 | 726,803 |
| 2017-02-02 | $71.75 | $73.16 | $70.40 | $70.83 | $66.57 | 857,293 |
| 2017-02-01 | $71.68 | $71.91 | $70.46 | $71.44 | $67.14 | 511,636 |
| 2017-01-31 | $71.27 | $72.25 | $70.55 | $72.17 | $67.82 | 524,776 |
| 2017-01-30 | $71.00 | $71.98 | $69.47 | $69.70 | $65.50 | 469,432 |
| 2017-01-27 | $69.44 | $70.67 | $69.33 | $70.48 | $66.24 | 329,287 |
| 2017-01-26 | $70.30 | $70.83 | $69.26 | $69.58 | $65.39 | 484,300 |
| 2017-01-25 | $70.80 | $72.06 | $70.10 | $71.62 | $67.31 | 577,840 |
| 2017-01-24 | $70.24 | $72.47 | $70.21 | $71.69 | $67.37 | 625,430 |
| 2017-01-23 | $69.44 | $70.48 | $68.79 | $70.31 | $66.08 | 847,306 |
| 2017-01-20 | $68.35 | $69.78 | $67.62 | $68.78 | $64.64 | 533,241 |
| 2017-01-19 | $67.43 | $68.78 | $67.21 | $68.17 | $64.07 | 438,507 |
| 2017-01-18 | $68.58 | $69.22 | $67.37 | $68.12 | $64.02 | 492,861 |
| 2017-01-17 | $69.00 | $69.64 | $68.24 | $68.38 | $64.26 | 555,428 |
| 2017-01-13 | $66.36 | $67.61 | $65.51 | $67.18 | $63.14 | 439,414 |
| 2017-01-12 | $67.81 | $68.29 | $65.77 | $66.57 | $62.56 | 529,177 |
| 2017-01-11 | $65.83 | $67.77 | $65.13 | $66.67 | $62.66 | 452,339 |
| 2017-01-10 | $65.97 | $67.74 | $65.85 | $66.99 | $62.96 | 514,389 |
| 2017-01-09 | $66.50 | $67.32 | $65.43 | $65.85 | $61.89 | 523,301 |
| 2017-01-06 | $66.16 | $66.87 | $64.75 | $65.51 | $61.57 | 599,856 |
| 2017-01-05 | $66.16 | $67.62 | $65.35 | $67.15 | $63.11 | 963,564 |
| 2017-01-04 | $65.13 | $65.36 | $63.71 | $64.96 | $61.05 | 763,961 |
| 2017-01-03 | $63.64 | $65.26 | $63.55 | $64.63 | $60.52 | 843,632 |
| 2016-12-30 | $67.31 | $68.40 | $63.21 | $63.35 | $59.32 | 1,062,810 |
| 2016-12-29 | $64.99 | $67.04 | $64.35 | $66.70 | $62.45 | 942,169 |
| 2016-12-28 | $63.43 | $63.98 | $62.73 | $63.85 | $59.78 | 559,600 |
| 2016-12-27 | $63.00 | $63.96 | $62.59 | $63.45 | $59.41 | 472,889 |
| 2016-12-23 | $62.19 | $62.51 | $61.37 | $62.29 | $58.32 | 599,063 |
| 2016-12-22 | $62.28 | $63.13 | $61.69 | $61.88 | $57.94 | 455,728 |
| 2016-12-21 | $62.00 | $63.28 | $61.84 | $62.59 | $58.60 | 591,638 |
| 2016-12-20 | $61.00 | $61.97 | $60.21 | $61.93 | $57.99 | 801,089 |
| 2016-12-19 | $61.50 | $62.40 | $61.05 | $62.00 | $58.05 | 771,030 |
| 2016-12-16 | $62.50 | $63.54 | $61.26 | $61.39 | $57.48 | 3,487,726 |
| 2016-12-15 | $64.55 | $64.66 | $62.03 | $62.47 | $58.49 | 1,473,971 |
| 2016-12-14 | $69.81 | $70.50 | $66.41 | $66.49 | $62.26 | 935,370 |
| 2016-12-13 | $67.45 | $69.50 | $67.25 | $69.29 | $64.88 | 494,985 |
| 2016-12-12 | $67.17 | $68.83 | $67.13 | $67.47 | $63.17 | 683,263 |
| 2016-12-09 | $68.85 | $69.16 | $66.31 | $67.02 | $62.75 | 707,948 |
| 2016-12-08 | $69.14 | $69.62 | $68.10 | $69.18 | $64.78 | 522,310 |
| 2016-12-07 | $70.63 | $71.06 | $68.46 | $69.39 | $64.97 | 689,886 |
| 2016-12-06 | $70.90 | $72.30 | $68.71 | $69.73 | $65.29 | 746,345 |
| 2016-12-05 | $70.15 | $71.74 | $69.15 | $70.96 | $66.44 | 848,281 |
| 2016-12-02 | $68.97 | $71.18 | $68.97 | $70.72 | $66.22 | 664,235 |
| 2016-12-01 | $69.23 | $69.88 | $67.55 | $68.53 | $64.17 | 766,465 |
| 2016-11-30 | $71.15 | $71.50 | $68.86 | $69.64 | $65.21 | 615,502 |
| 2016-11-29 | $69.72 | $72.30 | $69.53 | $71.61 | $67.05 | 616,869 |
| 2016-11-28 | $68.59 | $71.09 | $68.05 | $70.91 | $66.40 | 629,918 |
| 2016-11-25 | $67.97 | $68.99 | $67.49 | $67.94 | $63.61 | 265,817 |
| 2016-11-23 | $67.94 | $68.31 | $66.54 | $67.72 | $63.41 | 738,341 |
| 2016-11-22 | $70.11 | $70.78 | $68.51 | $70.50 | $66.01 | 514,484 |
| 2016-11-21 | $68.43 | $70.08 | $68.43 | $69.70 | $65.26 | 622,102 |
| 2016-11-18 | $67.55 | $68.84 | $67.24 | $68.11 | $63.77 | 553,552 |
| 2016-11-17 | $69.77 | $70.82 | $67.00 | $68.16 | $63.82 | 675,973 |
| 2016-11-16 | $69.26 | $69.91 | $67.29 | $69.48 | $65.06 | 509,976 |
| 2016-11-15 | $66.31 | $69.65 | $65.67 | $69.26 | $64.85 | 1,040,064 |
| 2016-11-14 | $66.25 | $67.08 | $61.41 | $66.38 | $62.15 | 1,350,195 |
| 2016-11-11 | $72.13 | $72.66 | $65.02 | $65.48 | $61.31 | 1,382,121 |
| 2016-11-10 | $76.21 | $76.88 | $71.42 | $72.12 | $67.53 | 1,252,841 |
| 2016-11-09 | $79.33 | $79.50 | $75.09 | $76.47 | $71.60 | 928,135 |
| 2016-11-08 | $75.77 | $77.23 | $73.66 | $74.92 | $70.15 | 551,703 |
| 2016-11-07 | $74.85 | $76.63 | $74.11 | $75.46 | $70.66 | 754,716 |
| 2016-11-04 | $74.70 | $76.33 | $73.83 | $75.82 | $70.99 | 934,715 |
| 2016-11-03 | $70.00 | $75.71 | $68.26 | $74.40 | $69.66 | 1,188,305 |
| 2016-11-02 | $71.47 | $71.93 | $68.95 | $69.09 | $64.69 | 864,770 |
| 2016-11-01 | $70.32 | $71.57 | $69.59 | $69.67 | $65.23 | 658,088 |
| 2016-10-31 | $66.17 | $69.07 | $65.75 | $68.82 | $64.44 | 525,056 |
| 2016-10-28 | $66.32 | $67.36 | $64.85 | $66.06 | $61.85 | 572,606 |
| 2016-10-27 | $68.53 | $68.77 | $66.25 | $66.58 | $62.34 | 456,040 |
| 2016-10-26 | $69.20 | $69.92 | $67.66 | $68.14 | $63.80 | 516,392 |
| 2016-10-25 | $67.76 | $70.15 | $67.56 | $69.26 | $64.85 | 599,888 |
| 2016-10-24 | $68.61 | $68.86 | $65.78 | $67.20 | $62.92 | 620,174 |
| 2016-10-21 | $70.13 | $70.17 | $68.11 | $68.35 | $64.00 | 559,062 |
| 2016-10-20 | $69.69 | $70.25 | $68.66 | $69.97 | $65.52 | 493,013 |
| 2016-10-19 | $69.89 | $71.04 | $69.16 | $69.79 | $65.35 | 822,875 |
| 2016-10-18 | $67.87 | $69.00 | $66.82 | $68.87 | $64.49 | 462,649 |
| 2016-10-17 | $66.03 | $67.73 | $66.03 | $66.90 | $62.64 | 600,379 |
| 2016-10-14 | $66.22 | $67.62 | $65.36 | $65.96 | $61.76 | 486,330 |
| 2016-10-13 | $65.94 | $69.00 | $65.88 | $66.99 | $62.72 | 743,829 |
| 2016-10-12 | $65.27 | $67.08 | $65.21 | $66.27 | $62.05 | 564,955 |
| 2016-10-11 | $66.00 | $67.18 | $65.03 | $65.09 | $60.95 | 667,684 |
| 2016-10-10 | $67.93 | $67.93 | $66.39 | $66.63 | $62.39 | 627,124 |
| 2016-10-07 | $66.85 | $68.00 | $64.67 | $66.12 | $61.91 | 967,415 |
| 2016-10-06 | $67.00 | $68.08 | $64.79 | $65.59 | $61.41 | 1,210,674 |
| 2016-10-05 | $69.37 | $69.64 | $67.24 | $68.87 | $64.49 | 938,620 |
| 2016-10-04 | $73.20 | $73.20 | $68.10 | $68.64 | $64.27 | 1,594,065 |
| 2016-10-03 | $77.00 | $77.82 | $74.92 | $75.49 | $70.68 | 542,056 |
| 2016-09-30 | $80.05 | $80.38 | $77.35 | $77.43 | $72.50 | 554,194 |
| 2016-09-29 | $79.02 | $80.28 | $78.09 | $78.82 | $73.80 | 495,610 |
| 2016-09-28 | $78.30 | $80.02 | $76.89 | $79.65 | $74.58 | 649,235 |
| 2016-09-27 | $79.45 | $79.80 | $77.31 | $78.10 | $72.92 | 616,798 |
| 2016-09-26 | $81.55 | $82.82 | $80.03 | $80.07 | $74.76 | 437,357 |
| 2016-09-23 | $83.83 | $84.67 | $81.26 | $81.42 | $76.02 | 624,065 |
| 2016-09-22 | $86.00 | $86.93 | $82.92 | $84.09 | $78.51 | 891,563 |
| 2016-09-21 | $78.81 | $85.37 | $78.81 | $85.19 | $79.54 | 1,300,161 |
| 2016-09-20 | $77.59 | $77.86 | $76.65 | $77.68 | $72.52 | 540,969 |
| 2016-09-19 | $76.56 | $77.60 | $76.26 | $77.01 | $71.90 | 546,743 |
| 2016-09-16 | $75.73 | $76.70 | $74.83 | $75.56 | $70.55 | 1,061,934 |
| 2016-09-15 | $75.72 | $77.19 | $74.58 | $76.13 | $71.08 | 466,498 |
| 2016-09-14 | $76.20 | $77.38 | $75.04 | $75.86 | $70.83 | 437,946 |
| 2016-09-13 | $78.21 | $78.21 | $74.89 | $75.95 | $70.91 | 624,364 |
| 2016-09-12 | $74.94 | $78.91 | $74.30 | $78.77 | $73.54 | 795,719 |
| 2016-09-09 | $79.44 | $79.44 | $75.75 | $76.06 | $71.01 | 636,982 |
| 2016-09-08 | $81.93 | $82.28 | $79.57 | $80.25 | $74.92 | 494,808 |
| 2016-09-07 | $82.49 | $82.66 | $80.35 | $82.18 | $76.73 | 597,571 |
| 2016-09-06 | $79.68 | $82.57 | $78.55 | $82.49 | $77.02 | 845,570 |
| 2016-09-02 | $76.78 | $78.16 | $76.40 | $77.94 | $72.77 | 664,110 |
| 2016-09-01 | $72.69 | $76.14 | $71.83 | $75.78 | $70.75 | 1,081,463 |
| 2016-08-31 | $72.60 | $73.60 | $71.67 | $73.32 | $68.45 | 824,259 |
| 2016-08-30 | $76.33 | $77.37 | $72.97 | $73.62 | $68.73 | 1,102,266 |
| 2016-08-29 | $75.34 | $77.65 | $74.96 | $76.96 | $71.85 | 414,191 |
| 2016-08-26 | $76.91 | $78.89 | $74.75 | $75.90 | $70.86 | 813,614 |
| 2016-08-25 | $75.16 | $76.92 | $73.64 | $75.73 | $70.70 | 707,995 |
| 2016-08-24 | $81.75 | $81.75 | $75.36 | $75.76 | $70.73 | 1,277,295 |
| 2016-08-23 | $83.54 | $83.81 | $82.49 | $82.73 | $77.24 | 498,121 |
| 2016-08-22 | $81.89 | $83.34 | $81.06 | $83.11 | $77.59 | 531,262 |
| 2016-08-19 | $83.22 | $83.89 | $82.06 | $83.25 | $77.73 | 754,477 |
| 2016-08-18 | $83.46 | $84.60 | $83.43 | $84.36 | $78.76 | 483,997 |
| 2016-08-17 | $82.73 | $83.46 | $81.13 | $83.13 | $77.61 | 684,678 |
| 2016-08-16 | $83.58 | $84.14 | $83.06 | $83.29 | $77.76 | 444,168 |
| 2016-08-15 | $83.14 | $84.84 | $83.12 | $83.41 | $77.87 | 449,107 |
| 2016-08-12 | $85.99 | $86.18 | $82.82 | $83.26 | $77.73 | 476,346 |
| 2016-08-11 | $85.25 | $86.73 | $84.50 | $84.57 | $78.96 | 773,247 |
| 2016-08-10 | $85.37 | $86.76 | $85.27 | $86.02 | $80.31 | 628,269 |
| 2016-08-09 | $84.35 | $85.26 | $84.25 | $84.96 | $79.32 | 482,759 |
| 2016-08-08 | $83.69 | $85.43 | $83.45 | $84.36 | $78.76 | 529,965 |
| 2016-08-05 | $82.51 | $83.86 | $82.30 | $83.44 | $77.90 | 846,161 |
| 2016-08-04 | $85.44 | $85.89 | $84.88 | $85.05 | $79.41 | 455,871 |
| 2016-08-03 | $84.63 | $85.64 | $83.16 | $85.44 | $79.77 | 588,792 |
| 2016-08-02 | $86.50 | $87.74 | $84.91 | $85.24 | $79.58 | 797,656 |
| 2016-08-01 | $84.52 | $86.19 | $83.66 | $85.92 | $80.22 | 625,434 |
| 2016-07-29 | $82.70 | $84.81 | $81.74 | $84.54 | $78.93 | 856,394 |
| 2016-07-28 | $82.64 | $82.98 | $80.87 | $82.14 | $76.69 | 478,506 |
| 2016-07-27 | $80.57 | $82.82 | $79.02 | $82.14 | $76.69 | 695,594 |
| 2016-07-26 | $78.45 | $80.67 | $77.97 | $80.28 | $74.95 | 581,018 |
| 2016-07-25 | $78.50 | $78.55 | $76.33 | $77.58 | $72.43 | 717,697 |
| 2016-07-22 | $78.01 | $79.75 | $77.98 | $79.32 | $74.06 | 308,453 |
| 2016-07-21 | $77.50 | $79.50 | $77.49 | $78.88 | $73.65 | 954,626 |
| 2016-07-20 | $79.00 | $79.59 | $76.93 | $77.22 | $72.10 | 942,580 |
| 2016-07-19 | $80.56 | $81.65 | $80.11 | $80.48 | $75.14 | 597,434 |
| 2016-07-18 | $80.56 | $81.50 | $79.84 | $81.48 | $76.07 | 613,082 |
| 2016-07-15 | $80.59 | $81.62 | $79.75 | $80.54 | $75.19 | 855,777 |
| 2016-07-14 | $79.88 | $81.75 | $78.64 | $81.59 | $76.18 | 843,885 |
| 2016-07-13 | $80.75 | $81.86 | $80.21 | $81.72 | $76.30 | 894,352 |
| 2016-07-12 | $82.50 | $83.61 | $80.15 | $80.36 | $75.03 | 1,465,330 |
| 2016-07-11 | $81.53 | $83.27 | $80.76 | $83.22 | $77.70 | 1,013,140 |
| 2016-07-08 | $79.25 | $82.49 | $78.56 | $82.04 | $76.60 | 1,186,205 |
| 2016-07-07 | $77.92 | $80.36 | $77.19 | $79.36 | $74.09 | 1,770,811 |
| 2016-07-06 | $77.78 | $79.11 | $77.11 | $78.25 | $73.06 | 2,526,976 |
| 2016-07-05 | $75.52 | $76.00 | $72.82 | $74.80 | $69.84 | 1,488,492 |
| 2016-07-01 | $73.51 | $74.85 | $73.29 | $74.47 | $69.53 | 882,191 |
| 2016-06-30 | $71.00 | $72.04 | $70.05 | $72.02 | $67.24 | 759,529 |
| 2016-06-29 | $70.02 | $71.52 | $69.05 | $70.64 | $65.95 | 885,121 |
| 2016-06-28 | $68.32 | $70.29 | $68.00 | $68.89 | $64.11 | 776,807 |
| 2016-06-27 | $70.39 | $71.14 | $68.14 | $69.15 | $64.35 | 1,035,570 |
| 2016-06-24 | $70.88 | $72.00 | $67.77 | $69.17 | $64.37 | 2,066,888 |
| 2016-06-23 | $66.58 | $67.80 | $66.00 | $66.85 | $62.21 | 531,825 |
| 2016-06-22 | $66.63 | $66.72 | $65.38 | $66.50 | $61.89 | 830,567 |
| 2016-06-21 | $66.59 | $67.22 | $65.94 | $66.53 | $61.91 | 585,418 |
| 2016-06-20 | $65.71 | $67.55 | $65.02 | $67.51 | $62.83 | 859,703 |
| 2016-06-17 | $66.39 | $67.57 | $65.38 | $66.49 | $61.88 | 3,364,917 |
| 2016-06-16 | $69.32 | $69.36 | $65.06 | $65.80 | $61.23 | 1,060,283 |
| 2016-06-15 | $65.54 | $68.69 | $65.00 | $67.82 | $63.11 | 1,068,807 |
| 2016-06-14 | $66.13 | $66.35 | $63.93 | $65.05 | $60.54 | 794,147 |
| 2016-06-13 | $66.60 | $66.88 | $64.87 | $65.90 | $61.33 | 1,014,283 |
| 2016-06-10 | $66.59 | $67.97 | $65.07 | $65.56 | $61.01 | 783,781 |
| 2016-06-09 | $65.77 | $67.13 | $64.64 | $66.52 | $61.90 | 1,043,583 |
| 2016-06-08 | $64.07 | $66.33 | $64.07 | $65.34 | $60.81 | 1,148,813 |
| 2016-06-07 | $61.89 | $63.27 | $61.79 | $62.78 | $58.42 | 753,874 |
| 2016-06-06 | $61.28 | $62.65 | $60.36 | $62.64 | $58.29 | 1,041,901 |
| 2016-06-03 | $58.70 | $61.61 | $58.38 | $61.55 | $57.28 | 1,290,514 |
| 2016-06-02 | $56.02 | $56.87 | $55.59 | $56.29 | $52.38 | 487,143 |
| 2016-06-01 | $56.71 | $56.92 | $55.08 | $56.27 | $52.37 | 601,194 |
| 2016-05-31 | $54.39 | $56.95 | $54.35 | $56.13 | $52.23 | 861,526 |
| 2016-05-27 | $55.21 | $56.04 | $54.22 | $55.02 | $51.20 | 887,867 |
| 2016-05-26 | $56.32 | $57.38 | $55.08 | $55.85 | $51.97 | 518,358 |
| 2016-05-25 | $53.79 | $56.28 | $52.69 | $56.06 | $52.17 | 988,675 |
| 2016-05-24 | $54.83 | $55.02 | $53.91 | $54.03 | $50.28 | 845,216 |
| 2016-05-23 | $54.36 | $56.58 | $54.00 | $55.85 | $51.97 | 692,502 |
| 2016-05-20 | $55.63 | $55.88 | $54.21 | $55.45 | $51.60 | 679,401 |
| 2016-05-19 | $52.69 | $55.61 | $51.76 | $55.22 | $51.39 | 1,170,018 |
| 2016-05-18 | $56.86 | $58.02 | $53.83 | $54.17 | $50.41 | 1,354,182 |
| 2016-05-17 | $56.46 | $58.62 | $55.58 | $57.46 | $53.47 | 1,569,666 |
| 2016-05-16 | $58.44 | $59.95 | $58.20 | $58.79 | $54.71 | 602,092 |
| 2016-05-13 | $57.64 | $58.66 | $56.69 | $57.73 | $53.72 | 550,157 |
| 2016-05-12 | $58.82 | $59.73 | $57.32 | $57.57 | $53.57 | 559,604 |
| 2016-05-11 | $59.16 | $59.51 | $57.22 | $58.59 | $54.52 | 826,184 |
| 2016-05-10 | $56.07 | $57.95 | $55.08 | $57.70 | $53.70 | 660,098 |
| 2016-05-09 | $57.63 | $57.64 | $55.26 | $56.14 | $52.24 | 1,048,662 |
| 2016-05-06 | $61.08 | $61.35 | $59.54 | $59.81 | $55.66 | 1,009,500 |
| 2016-05-05 | $59.27 | $60.40 | $58.38 | $59.56 | $55.43 | 915,262 |
| 2016-05-04 | $59.62 | $60.99 | $57.86 | $58.72 | $54.65 | 914,023 |
| 2016-05-03 | $62.08 | $63.06 | $59.90 | $60.37 | $56.18 | 707,261 |
| 2016-05-02 | $62.87 | $63.31 | $60.88 | $61.58 | $57.31 | 946,888 |
| 2016-04-29 | $61.58 | $62.78 | $61.34 | $62.62 | $58.27 | 1,154,701 |
| 2016-04-28 | $58.55 | $60.74 | $57.41 | $60.22 | $56.04 | 1,069,100 |
| 2016-04-27 | $57.65 | $58.29 | $56.51 | $58.23 | $54.19 | 881,419 |
| 2016-04-26 | $56.65 | $57.51 | $55.17 | $57.40 | $53.42 | 581,024 |
| 2016-04-25 | $56.29 | $57.10 | $55.32 | $56.04 | $52.15 | 739,522 |
| 2016-04-22 | $57.19 | $58.18 | $55.30 | $56.24 | $52.34 | 973,846 |
| 2016-04-21 | $57.81 | $58.34 | $56.48 | $57.59 | $53.59 | 704,437 |
| 2016-04-20 | $57.46 | $58.64 | $56.40 | $56.81 | $52.87 | 1,062,854 |
| 2016-04-19 | $56.80 | $57.85 | $56.02 | $57.50 | $53.51 | 839,609 |
| 2016-04-18 | $55.60 | $55.89 | $54.09 | $54.99 | $51.17 | 646,751 |
| 2016-04-15 | $53.34 | $54.84 | $52.55 | $54.35 | $50.58 | 826,438 |
| 2016-04-14 | $55.05 | $55.73 | $52.42 | $53.27 | $49.57 | 1,047,553 |
| 2016-04-13 | $55.80 | $55.97 | $54.88 | $55.17 | $51.34 | 704,751 |
| 2016-04-12 | $56.28 | $56.55 | $54.99 | $55.93 | $52.05 | 726,789 |
| 2016-04-11 | $53.98 | $56.11 | $53.84 | $55.64 | $51.78 | 1,123,110 |
| 2016-04-08 | $51.96 | $52.97 | $51.75 | $52.75 | $49.09 | 685,205 |
| 2016-04-07 | $51.74 | $52.15 | $51.32 | $51.61 | $48.03 | 938,769 |
| 2016-04-06 | $50.71 | $51.40 | $49.57 | $50.25 | $46.76 | 927,998 |
| 2016-04-05 | $51.43 | $51.87 | $50.14 | $51.56 | $47.98 | 916,202 |
| 2016-04-04 | $51.60 | $51.71 | $49.79 | $49.97 | $46.50 | 617,334 |
| 2016-04-01 | $49.89 | $51.63 | $49.50 | $51.57 | $47.99 | 607,055 |
| 2016-03-31 | $52.47 | $52.97 | $51.10 | $51.29 | $47.73 | 590,822 |
| 2016-03-30 | $51.63 | $52.25 | $50.60 | $51.98 | $48.37 | 763,225 |
| 2016-03-29 | $49.64 | $52.32 | $49.14 | $52.03 | $48.21 | 770,132 |
| 2016-03-28 | $50.50 | $50.71 | $48.70 | $49.50 | $45.86 | 582,250 |
| 2016-03-24 | $49.12 | $50.48 | $48.56 | $50.19 | $46.50 | 575,318 |
| 2016-03-23 | $50.01 | $51.29 | $49.07 | $49.18 | $45.57 | 892,676 |
| 2016-03-22 | $52.79 | $53.32 | $51.22 | $51.67 | $47.87 | 636,851 |
| 2016-03-21 | $51.16 | $52.95 | $51.03 | $52.27 | $48.43 | 707,512 |
| 2016-03-18 | $50.95 | $52.97 | $50.92 | $51.69 | $47.89 | 1,808,872 |
| 2016-03-17 | $51.40 | $52.63 | $50.60 | $50.97 | $47.22 | 1,234,002 |
| 2016-03-16 | $47.22 | $50.80 | $46.77 | $50.56 | $46.84 | 1,105,792 |
| 2016-03-15 | $46.77 | $47.72 | $45.53 | $47.59 | $44.09 | 865,136 |
| 2016-03-14 | $49.44 | $50.00 | $46.83 | $47.11 | $43.65 | 1,261,299 |
| 2016-03-11 | $49.54 | $50.40 | $49.03 | $49.67 | $46.02 | 1,186,276 |
| 2016-03-10 | $48.06 | $50.54 | $47.82 | $49.88 | $46.21 | 1,248,403 |
| 2016-03-09 | $46.79 | $48.50 | $45.00 | $48.07 | $44.54 | 1,124,440 |
| 2016-03-08 | $51.00 | $51.24 | $47.35 | $48.02 | $44.49 | 1,124,234 |
| 2016-03-07 | $49.09 | $50.87 | $48.92 | $50.22 | $46.53 | 1,158,477 |
| 2016-03-04 | $50.07 | $51.40 | $47.85 | $48.50 | $44.94 | 2,066,530 |
| 2016-03-03 | $47.20 | $50.08 | $46.81 | $49.48 | $45.84 | 2,043,881 |
| 2016-03-02 | $45.00 | $46.97 | $44.65 | $46.87 | $43.43 | 943,525 |
| 2016-03-01 | $46.86 | $47.00 | $44.32 | $44.99 | $41.68 | 931,302 |
| 2016-02-29 | $45.80 | $46.70 | $45.25 | $46.37 | $42.96 | 914,375 |
| 2016-02-26 | $42.96 | $45.84 | $42.80 | $44.82 | $41.53 | 1,325,971 |
| 2016-02-25 | $44.25 | $45.22 | $43.05 | $44.49 | $41.22 | 1,323,937 |
| 2016-02-24 | $45.05 | $46.55 | $44.30 | $44.82 | $41.53 | 1,342,708 |
| 2016-02-23 | $44.86 | $44.98 | $43.46 | $44.29 | $41.03 | 955,130 |
| 2016-02-22 | $42.08 | $44.84 | $41.96 | $44.41 | $41.15 | 900,055 |
| 2016-02-19 | $43.96 | $45.09 | $43.14 | $43.35 | $40.16 | 1,101,954 |
| 2016-02-18 | $41.44 | $44.66 | $41.15 | $44.31 | $41.05 | 1,456,959 |
| 2016-02-17 | $40.25 | $42.04 | $39.74 | $41.53 | $38.48 | 1,270,839 |
| 2016-02-16 | $40.35 | $41.96 | $39.60 | $39.82 | $36.89 | 1,962,276 |
| 2016-02-12 | $39.49 | $41.80 | $39.02 | $41.74 | $38.67 | 1,038,445 |
| 2016-02-11 | $42.87 | $43.30 | $39.51 | $40.45 | $37.48 | 2,055,253 |
| 2016-02-10 | $37.27 | $39.14 | $36.06 | $39.01 | $36.14 | 2,085,388 |
| 2016-02-09 | $41.85 | $41.95 | $37.64 | $38.11 | $35.31 | 2,458,931 |
| 2016-02-08 | $40.78 | $41.96 | $40.52 | $40.96 | $37.95 | 1,904,837 |
| 2016-02-05 | $36.05 | $39.43 | $34.72 | $39.22 | $36.34 | 2,392,614 |
| 2016-02-04 | $32.46 | $36.96 | $32.46 | $35.94 | $33.30 | 3,017,180 |
| 2016-02-03 | $30.20 | $32.10 | $30.00 | $31.85 | $29.51 | 1,499,886 |
| 2016-02-02 | $30.63 | $31.00 | $29.45 | $29.81 | $27.62 | 869,511 |
| 2016-02-01 | $29.99 | $31.10 | $29.99 | $30.88 | $28.61 | 1,031,243 |
| 2016-01-29 | $28.72 | $29.81 | $28.72 | $29.79 | $27.60 | 895,560 |
| 2016-01-28 | $29.11 | $29.72 | $28.50 | $28.76 | $26.65 | 1,225,001 |
| 2016-01-27 | $29.08 | $30.37 | $28.52 | $30.10 | $27.89 | 1,734,330 |
| 2016-01-26 | $27.69 | $29.08 | $27.30 | $28.86 | $26.74 | 1,629,767 |
| 2016-01-25 | $26.90 | $27.43 | $26.61 | $27.28 | $25.28 | 726,895 |
| 2016-01-22 | $26.81 | $27.13 | $25.54 | $26.44 | $24.50 | 1,605,617 |
| 2016-01-21 | $24.93 | $26.96 | $24.71 | $25.79 | $23.89 | 2,374,533 |
| 2016-01-20 | $27.29 | $27.52 | $24.68 | $25.33 | $23.47 | 2,971,342 |
| 2016-01-19 | $28.00 | $28.35 | $26.62 | $27.08 | $25.09 | 1,759,021 |
| 2016-01-15 | $29.21 | $29.37 | $27.70 | $28.38 | $26.29 | 1,568,248 |
| 2016-01-14 | $30.51 | $30.83 | $28.10 | $29.20 | $27.05 | 1,879,209 |
| 2016-01-13 | $30.80 | $31.28 | $30.15 | $30.76 | $28.50 | 1,387,787 |
| 2016-01-12 | $32.95 | $33.12 | $30.21 | $31.02 | $28.74 | 2,096,267 |
| 2016-01-11 | $37.44 | $37.86 | $33.30 | $33.44 | $30.98 | 1,691,905 |
| 2016-01-08 | $37.86 | $38.11 | $36.67 | $37.59 | $34.83 | 1,159,309 |
| 2016-01-07 | $37.72 | $39.45 | $37.09 | $38.74 | $35.89 | 1,081,071 |
| 2016-01-06 | $36.90 | $37.75 | $36.55 | $37.02 | $34.30 | 639,938 |
| 2016-01-05 | $37.14 | $37.33 | $35.95 | $36.49 | $33.60 | 588,607 |
| 2016-01-04 | $37.02 | $38.06 | $36.62 | $37.18 | $34.23 | 719,459 |
| 2015-12-31 | $35.92 | $36.56 | $35.74 | $36.47 | $33.58 | 503,493 |
| 2015-12-30 | $36.41 | $36.84 | $35.53 | $35.93 | $33.08 | 529,730 |
| 2015-12-29 | $37.18 | $37.49 | $36.58 | $37.15 | $34.21 | 475,004 |
| 2015-12-28 | $37.52 | $37.78 | $36.53 | $36.86 | $33.94 | 475,959 |
| 2015-12-24 | $37.50 | $38.46 | $37.43 | $38.01 | $35.00 | 308,558 |
| 2015-12-23 | $36.62 | $37.49 | $36.48 | $37.25 | $34.30 | 550,170 |
| 2015-12-22 | $35.75 | $36.72 | $35.73 | $36.41 | $33.53 | 482,210 |
| 2015-12-21 | $36.47 | $36.74 | $35.57 | $35.81 | $32.97 | 696,180 |
| 2015-12-18 | $35.90 | $36.99 | $35.90 | $36.15 | $33.29 | 1,764,863 |
| 2015-12-17 | $35.66 | $36.09 | $35.11 | $35.57 | $32.75 | 702,836 |
| 2015-12-16 | $36.06 | $36.99 | $35.66 | $36.67 | $33.77 | 787,357 |
| 2015-12-15 | $35.60 | $35.85 | $34.65 | $35.40 | $32.60 | 773,789 |
| 2015-12-14 | $37.44 | $37.69 | $35.07 | $35.10 | $32.32 | 989,703 |
| 2015-12-11 | $36.86 | $38.65 | $36.60 | $37.78 | $34.79 | 902,015 |
| 2015-12-10 | $37.00 | $37.62 | $36.56 | $36.77 | $33.86 | 531,192 |
| 2015-12-09 | $37.86 | $38.13 | $36.61 | $36.87 | $33.95 | 705,353 |
| 2015-12-08 | $38.11 | $38.29 | $37.04 | $37.47 | $34.50 | 735,385 |
| 2015-12-07 | $38.51 | $38.51 | $37.38 | $38.30 | $35.27 | 1,067,566 |
| 2015-12-04 | $37.19 | $38.72 | $37.09 | $38.69 | $35.63 | 1,154,843 |
| 2015-12-03 | $36.98 | $37.48 | $36.46 | $36.77 | $33.86 | 778,871 |
| 2015-12-02 | $36.64 | $37.02 | $35.76 | $36.44 | $33.55 | 1,004,314 |
| 2015-12-01 | $36.19 | $37.32 | $35.63 | $36.84 | $33.92 | 1,014,347 |
| 2015-11-30 | $35.70 | $36.32 | $35.51 | $35.95 | $33.10 | 1,065,979 |
| 2015-11-27 | $35.70 | $36.03 | $35.37 | $35.76 | $32.93 | 349,179 |
| 2015-11-25 | $35.67 | $36.70 | $35.39 | $36.07 | $33.21 | 537,328 |
| 2015-11-24 | $36.05 | $36.60 | $35.39 | $36.04 | $33.19 | 835,247 |
| 2015-11-23 | $35.70 | $36.02 | $35.29 | $35.71 | $32.88 | 630,125 |
| 2015-11-20 | $36.97 | $37.34 | $35.42 | $35.65 | $32.83 | 934,587 |
| 2015-11-19 | $36.52 | $37.57 | $36.36 | $36.75 | $33.84 | 998,974 |
| 2015-11-18 | $35.17 | $36.72 | $34.85 | $36.34 | $33.46 | 1,325,493 |
| 2015-11-17 | $36.31 | $36.36 | $34.42 | $35.05 | $32.27 | 1,371,079 |
| 2015-11-16 | $37.09 | $37.67 | $36.37 | $36.58 | $33.68 | 790,425 |
| 2015-11-13 | $36.20 | $36.77 | $35.92 | $36.67 | $33.77 | 792,041 |
| 2015-11-12 | $37.04 | $37.73 | $36.04 | $36.15 | $33.29 | 1,357,055 |
| 2015-11-11 | $37.72 | $38.12 | $37.09 | $37.80 | $34.81 | 1,250,021 |
| 2015-11-10 | $37.47 | $38.57 | $37.25 | $37.83 | $34.83 | 1,828,020 |
| 2015-11-09 | $35.81 | $38.74 | $35.60 | $38.28 | $35.25 | 2,718,058 |
| 2015-11-06 | $39.10 | $39.32 | $35.50 | $35.51 | $32.70 | 2,618,771 |
| 2015-11-05 | $46.30 | $46.51 | $39.20 | $40.26 | $37.07 | 4,662,916 |
| 2015-11-04 | $47.33 | $47.96 | $46.62 | $46.96 | $43.24 | 740,316 |
| 2015-11-03 | $47.55 | $48.15 | $46.80 | $47.63 | $43.86 | 636,577 |
| 2015-11-02 | $47.55 | $48.58 | $46.75 | $48.26 | $44.44 | 750,515 |
| 2015-10-30 | $48.30 | $49.18 | $47.74 | $47.84 | $44.05 | 811,749 |
| 2015-10-29 | $49.15 | $49.80 | $47.76 | $48.24 | $44.42 | 871,663 |
| 2015-10-28 | $51.23 | $52.70 | $49.17 | $49.86 | $45.91 | 1,044,598 |
| 2015-10-27 | $50.16 | $51.34 | $49.67 | $50.62 | $46.61 | 420,133 |
| 2015-10-26 | $51.52 | $51.53 | $50.45 | $50.50 | $46.50 | 500,013 |
| 2015-10-23 | $51.94 | $52.07 | $50.72 | $51.67 | $47.58 | 664,850 |
| 2015-10-22 | $49.12 | $51.28 | $48.78 | $51.19 | $47.13 | 645,290 |
| 2015-10-21 | $50.01 | $50.21 | $48.77 | $49.04 | $45.16 | 535,664 |
| 2015-10-20 | $50.19 | $51.25 | $50.05 | $50.34 | $46.35 | 680,039 |
| 2015-10-19 | $51.45 | $51.73 | $49.66 | $49.92 | $45.97 | 593,948 |
| 2015-10-16 | $52.74 | $53.47 | $51.51 | $51.51 | $47.43 | 691,602 |
| 2015-10-15 | $52.00 | $53.12 | $51.35 | $52.79 | $48.61 | 746,029 |
| 2015-10-14 | $50.32 | $53.02 | $49.92 | $52.63 | $48.46 | 1,258,830 |
| 2015-10-13 | $48.95 | $50.34 | $48.31 | $49.33 | $45.42 | 737,894 |
| 2015-10-12 | $51.00 | $51.00 | $48.51 | $49.02 | $45.14 | 514,798 |
| 2015-10-09 | $50.84 | $51.09 | $49.37 | $50.45 | $46.45 | 1,046,985 |
| 2015-10-08 | $49.19 | $51.28 | $49.19 | $49.58 | $45.65 | 775,969 |
| 2015-10-07 | $50.56 | $50.79 | $49.23 | $50.23 | $46.25 | 939,752 |
| 2015-10-06 | $50.01 | $51.08 | $48.94 | $50.02 | $46.06 | 770,600 |
| 2015-10-05 | $48.56 | $49.69 | $48.56 | $49.51 | $45.59 | 807,335 |
| 2015-10-02 | $47.48 | $48.62 | $46.90 | $48.56 | $44.71 | 707,344 |
| 2015-10-01 | $47.14 | $48.88 | $45.96 | $46.19 | $42.53 | 676,085 |
| 2015-09-30 | $46.39 | $47.02 | $45.66 | $46.98 | $43.26 | 724,773 |
| 2015-09-29 | $46.19 | $47.52 | $46.10 | $46.39 | $42.52 | 896,639 |
| 2015-09-28 | $46.97 | $46.97 | $45.74 | $45.94 | $42.10 | 531,019 |
| 2015-09-25 | $48.33 | $48.64 | $47.43 | $47.71 | $43.73 | 607,970 |
| 2015-09-24 | $47.77 | $49.26 | $47.42 | $49.15 | $45.05 | 961,079 |
| 2015-09-23 | $46.56 | $47.29 | $46.36 | $46.78 | $42.87 | 769,236 |
| 2015-09-22 | $46.04 | $46.90 | $45.75 | $46.06 | $42.21 | 745,311 |
| 2015-09-21 | $47.34 | $48.02 | $46.91 | $47.16 | $43.22 | 597,922 |
| 2015-09-18 | $49.00 | $49.98 | $47.03 | $47.81 | $43.82 | 1,695,593 |
| 2015-09-17 | $47.51 | $48.81 | $46.83 | $48.18 | $44.16 | 940,671 |
| 2015-09-16 | $45.67 | $47.65 | $45.49 | $47.43 | $43.47 | 911,802 |
| 2015-09-15 | $44.46 | $45.57 | $44.46 | $44.68 | $40.95 | 651,666 |
| 2015-09-14 | $44.13 | $45.65 | $43.66 | $44.64 | $40.91 | 800,060 |
| 2015-09-11 | $44.00 | $44.61 | $42.21 | $44.24 | $40.55 | 976,160 |
| 2015-09-10 | $44.97 | $45.69 | $44.03 | $44.28 | $40.58 | 903,629 |
| 2015-09-09 | $44.26 | $45.05 | $44.26 | $44.62 | $40.89 | 1,083,292 |
| 2015-09-08 | $45.85 | $46.00 | $44.36 | $45.07 | $41.31 | 1,109,190 |
| 2015-09-04 | $45.97 | $46.20 | $45.03 | $45.85 | $42.02 | 922,596 |
Royal Gold Inc (RGLD) News Headlines
.jpg)
Gold miners are looking cheap here with the commodity at all-time highs, chart analysts say
Technical analysts are noting gold miners can play catch up to the commodity, and have further upside.
cnbc.com April 23, 2025Recent Royal Gold Inc (RGLD) News
Similar Companies to Royal Gold Inc (RGLD) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |