RLI Corp (RLI) Exchange: NYSE
Data as of April 23, 2024
$140.21 ($3.12) 2.28%
RLI Corp - Daily Information
Click for more stock information on RLI Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $138.08 |
| Previous Close | $140.21 |
| High | $140.24 |
| Low | $137.05 |
| Adjusted Open | $138.08 |
| Previous Adjusted Close | $140.21 |
| Adjusted High | $140.24 |
| Adjusted Low | $137.05 |
About RLI Corp (RLI)
RLI Corp (RLI) is a property and casualty insurance company that underwrites several specialty insurance products such as surety bonds, and provides a number of ancillary services, including administrative services and reinsurance intermediary services. The company was founded in 1965 and is headquartered in Peoria, Illinois. RLIâs operations are segmented by insurance products which include surety, commercial, personal and specialty. The surety and commercial lines include products such as contract and commercial surety, and commercial casualty, property and specialty. The personal lines include products such as personal umbrella and specialty. With the companyâs acquisitions and strategic partnerships over the years, their products are currently distributed and marketed in all 50 U.S. states. The company has reported steady growth since its inception. Assets have grown from $190.98 million in 2005 to $682.73 million in 2019, showing that RLI is one the of the most prominent players in the insurance industry.
Invest in RLI Corp (RLI)
Historical Stock Data for RLI Corp (RLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $138.08 | $140.24 | $137.05 | $140.21 | $140.21 | 204,937 |
| 2024-04-18 | $136.53 | $137.65 | $136.10 | $137.09 | $137.09 | 122,933 |
| 2024-04-17 | $137.58 | $137.58 | $135.06 | $135.70 | $135.70 | 171,483 |
| 2024-04-16 | $136.67 | $138.81 | $136.17 | $137.87 | $137.87 | 173,646 |
| 2024-04-15 | $138.49 | $138.49 | $136.26 | $136.26 | $136.26 | 101,016 |
| 2024-04-12 | $137.96 | $138.57 | $136.63 | $137.21 | $137.21 | 135,312 |
| 2024-04-11 | $141.29 | $141.35 | $138.18 | $138.29 | $138.29 | 142,762 |
| 2024-04-10 | $141.13 | $141.95 | $140.47 | $141.56 | $141.56 | 100,512 |
| 2024-04-09 | $144.04 | $144.04 | $140.93 | $141.54 | $141.54 | 101,439 |
| 2024-04-08 | $144.18 | $144.86 | $143.46 | $143.48 | $143.48 | 148,889 |
| 2024-04-05 | $145.67 | $146.45 | $144.51 | $144.54 | $144.54 | 192,516 |
| 2024-04-04 | $147.52 | $147.87 | $145.31 | $145.82 | $145.82 | 126,062 |
| 2024-04-03 | $147.10 | $148.06 | $145.91 | $146.75 | $146.75 | 140,290 |
| 2024-04-02 | $147.80 | $147.80 | $145.96 | $146.99 | $146.99 | 201,348 |
| 2024-04-01 | $148.08 | $148.50 | $146.48 | $147.49 | $147.49 | 120,561 |
| 2024-03-28 | $149.06 | $149.20 | $148.18 | $148.47 | $148.47 | 98,912 |
| 2024-03-27 | $145.97 | $148.52 | $145.97 | $148.48 | $148.48 | 105,152 |
| 2024-03-26 | $145.53 | $147.08 | $145.47 | $145.66 | $145.66 | 117,718 |
| 2024-03-25 | $146.79 | $147.10 | $145.52 | $145.61 | $145.61 | 80,796 |
| 2024-03-22 | $147.25 | $147.25 | $145.29 | $146.42 | $146.42 | 106,414 |
| 2024-03-21 | $145.42 | $147.23 | $144.81 | $146.81 | $146.81 | 169,885 |
| 2024-03-20 | $145.29 | $146.56 | $144.43 | $145.36 | $145.36 | 186,916 |
| 2024-03-19 | $145.71 | $146.33 | $144.76 | $145.75 | $145.75 | 125,805 |
| 2024-03-18 | $146.74 | $147.63 | $145.06 | $145.17 | $145.17 | 112,868 |
| 2024-03-15 | $144.86 | $147.32 | $144.86 | $146.93 | $146.93 | 441,365 |
| 2024-03-14 | $147.08 | $147.65 | $145.61 | $146.08 | $146.08 | 112,581 |
| 2024-03-13 | $148.21 | $148.48 | $147.14 | $147.71 | $147.71 | 106,686 |
| 2024-03-12 | $147.04 | $148.23 | $146.62 | $148.18 | $148.18 | 101,321 |
| 2024-03-11 | $146.20 | $147.70 | $146.06 | $147.66 | $147.66 | 110,086 |
| 2024-03-08 | $146.10 | $146.59 | $145.03 | $146.45 | $146.45 | 160,819 |
| 2024-03-07 | $148.70 | $149.20 | $146.29 | $146.38 | $146.38 | 145,608 |
| 2024-03-06 | $147.31 | $148.65 | $146.81 | $148.54 | $148.54 | 160,106 |
| 2024-03-05 | $146.53 | $148.39 | $146.53 | $147.43 | $147.43 | 124,449 |
| 2024-03-04 | $146.51 | $148.30 | $146.51 | $146.99 | $146.99 | 94,457 |
| 2024-03-01 | $146.00 | $146.77 | $145.07 | $146.22 | $146.22 | 137,223 |
| 2024-02-29 | $148.48 | $148.48 | $145.76 | $146.45 | $146.45 | 194,430 |
| 2024-02-28 | $147.80 | $148.84 | $147.57 | $148.28 | $148.28 | 184,284 |
| 2024-02-27 | $146.98 | $148.42 | $145.83 | $148.00 | $147.73 | 191,581 |
| 2024-02-26 | $146.52 | $147.33 | $146.27 | $147.21 | $147.21 | 185,463 |
| 2024-02-23 | $145.92 | $147.77 | $145.72 | $146.62 | $146.62 | 222,221 |
| 2024-02-22 | $142.55 | $145.66 | $142.02 | $145.53 | $145.53 | 158,810 |
| 2024-02-21 | $141.82 | $142.87 | $141.19 | $142.46 | $142.46 | 142,392 |
| 2024-02-20 | $141.49 | $143.09 | $141.18 | $141.70 | $141.70 | 212,754 |
| 2024-02-16 | $143.97 | $143.97 | $141.45 | $141.55 | $141.55 | 561,795 |
| 2024-02-15 | $141.86 | $143.89 | $141.86 | $142.84 | $142.84 | 207,607 |
| 2024-02-14 | $140.64 | $142.12 | $140.48 | $141.93 | $141.93 | 140,563 |
| 2024-02-13 | $141.81 | $142.01 | $139.02 | $139.88 | $139.88 | 249,158 |
| 2024-02-12 | $141.22 | $142.17 | $140.87 | $141.39 | $141.39 | 235,970 |
| 2024-02-09 | $137.00 | $141.04 | $137.00 | $140.97 | $140.97 | 143,031 |
| 2024-02-08 | $137.08 | $137.60 | $136.44 | $137.20 | $137.20 | 171,628 |
| 2024-02-07 | $137.65 | $139.08 | $136.67 | $137.38 | $137.38 | 231,173 |
| 2024-02-06 | $137.88 | $138.57 | $136.47 | $137.43 | $137.43 | 241,096 |
| 2024-02-05 | $136.90 | $137.61 | $135.95 | $137.27 | $137.27 | 135,685 |
| 2024-02-02 | $136.11 | $138.34 | $135.68 | $137.74 | $137.74 | 206,451 |
| 2024-02-01 | $136.00 | $137.20 | $134.08 | $135.94 | $135.94 | 269,668 |
| 2024-01-31 | $139.20 | $139.85 | $136.31 | $136.37 | $136.37 | 299,397 |
| 2024-01-30 | $138.32 | $139.51 | $137.43 | $138.90 | $138.90 | 215,523 |
| 2024-01-29 | $137.73 | $138.68 | $137.08 | $138.65 | $138.65 | 138,851 |
| 2024-01-26 | $139.21 | $140.22 | $136.88 | $138.21 | $138.21 | 254,659 |
| 2024-01-25 | $145.53 | $146.00 | $136.40 | $139.26 | $139.26 | 364,923 |
| 2024-01-24 | $146.46 | $147.46 | $145.41 | $145.51 | $145.51 | 246,118 |
| 2024-01-23 | $146.38 | $146.94 | $144.91 | $146.02 | $146.02 | 129,408 |
| 2024-01-22 | $144.44 | $145.97 | $143.82 | $145.91 | $145.91 | 162,511 |
| 2024-01-19 | $142.42 | $144.22 | $141.84 | $144.20 | $144.20 | 223,957 |
| 2024-01-18 | $139.41 | $141.37 | $139.05 | $141.20 | $141.20 | 276,600 |
| 2024-01-17 | $139.42 | $141.88 | $139.42 | $140.35 | $140.35 | 131,125 |
| 2024-01-16 | $139.34 | $140.40 | $138.64 | $139.65 | $139.65 | 148,606 |
| 2024-01-12 | $138.56 | $139.68 | $138.32 | $139.38 | $139.38 | 101,006 |
| 2024-01-11 | $135.78 | $138.16 | $135.03 | $137.85 | $137.85 | 113,274 |
| 2024-01-10 | $134.32 | $136.08 | $134.15 | $135.91 | $135.91 | 100,899 |
| 2024-01-09 | $134.48 | $134.69 | $132.30 | $134.66 | $134.66 | 88,833 |
| 2024-01-08 | $136.22 | $136.86 | $133.69 | $134.48 | $134.48 | 158,142 |
| 2024-01-05 | $136.15 | $136.84 | $135.76 | $136.15 | $136.15 | 155,921 |
| 2024-01-04 | $136.02 | $136.92 | $135.00 | $135.68 | $135.68 | 248,876 |
| 2024-01-03 | $136.19 | $137.27 | $134.75 | $135.06 | $135.06 | 191,576 |
| 2024-01-02 | $133.51 | $135.19 | $133.51 | $135.15 | $135.15 | 172,665 |
| 2023-12-29 | $132.69 | $133.80 | $132.16 | $133.12 | $133.12 | 136,665 |
| 2023-12-28 | $132.51 | $133.19 | $132.01 | $132.61 | $132.61 | 121,616 |
| 2023-12-27 | $132.64 | $133.38 | $132.49 | $132.55 | $132.55 | 137,618 |
| 2023-12-26 | $133.04 | $133.54 | $132.26 | $133.20 | $133.20 | 104,819 |
| 2023-12-22 | $131.79 | $132.94 | $130.88 | $132.74 | $132.74 | 192,779 |
| 2023-12-21 | $130.38 | $131.29 | $129.20 | $131.07 | $131.07 | 230,611 |
| 2023-12-20 | $128.64 | $131.94 | $128.16 | $130.55 | $130.55 | 284,582 |
| 2023-12-19 | $129.27 | $129.92 | $128.92 | $129.50 | $129.50 | 178,989 |
| 2023-12-18 | $127.50 | $129.49 | $126.71 | $129.40 | $129.40 | 190,672 |
| 2023-12-15 | $127.61 | $128.45 | $125.77 | $126.53 | $126.53 | 751,904 |
| 2023-12-14 | $133.19 | $133.19 | $127.46 | $128.52 | $128.52 | 231,311 |
| 2023-12-13 | $134.20 | $134.50 | $132.63 | $133.39 | $133.39 | 256,940 |
| 2023-12-12 | $134.86 | $135.49 | $134.19 | $134.66 | $134.66 | 143,257 |
| 2023-12-11 | $134.10 | $135.00 | $133.13 | $134.95 | $134.95 | 112,200 |
| 2023-12-08 | $133.47 | $134.95 | $133.14 | $134.48 | $134.48 | 97,877 |
| 2023-12-07 | $134.58 | $135.44 | $132.78 | $133.21 | $133.21 | 117,417 |
| 2023-12-06 | $136.87 | $138.15 | $133.99 | $134.52 | $134.52 | 109,709 |
| 2023-12-05 | $137.45 | $137.79 | $136.44 | $136.67 | $136.67 | 117,283 |
| 2023-12-04 | $135.31 | $137.79 | $135.31 | $137.22 | $137.22 | 132,356 |
| 2023-12-01 | $134.94 | $135.99 | $134.17 | $134.55 | $134.55 | 133,986 |
| 2023-11-30 | $133.03 | $135.84 | $133.03 | $135.60 | $135.60 | 212,978 |
| 2023-11-29 | $134.19 | $134.56 | $132.15 | $133.29 | $133.29 | 130,364 |
| 2023-11-28 | $139.23 | $139.23 | $135.70 | $135.88 | $133.60 | 123,455 |
| 2023-11-27 | $137.68 | $140.40 | $137.04 | $139.65 | $137.31 | 198,209 |
| 2023-11-24 | $137.25 | $139.08 | $137.25 | $137.94 | $135.63 | 46,772 |
| 2023-11-22 | $137.59 | $138.02 | $136.66 | $137.53 | $135.23 | 129,959 |
| 2023-11-21 | $134.71 | $137.78 | $133.94 | $137.22 | $134.92 | 165,592 |
| 2023-11-20 | $133.00 | $134.57 | $132.15 | $134.51 | $132.26 | 170,359 |
| 2023-11-17 | $133.40 | $134.52 | $132.81 | $132.83 | $132.83 | 135,149 |
| 2023-11-16 | $134.23 | $135.06 | $133.06 | $133.11 | $133.11 | 106,756 |
| 2023-11-15 | $135.38 | $135.38 | $133.24 | $133.82 | $133.82 | 149,375 |
| 2023-11-14 | $135.16 | $136.41 | $133.25 | $135.46 | $135.46 | 117,185 |
| 2023-11-13 | $135.83 | $136.21 | $133.98 | $134.69 | $134.69 | 126,668 |
| 2023-11-10 | $134.14 | $135.98 | $134.04 | $135.74 | $135.74 | 104,857 |
| 2023-11-09 | $134.58 | $134.58 | $132.41 | $133.75 | $133.75 | 122,138 |
| 2023-11-08 | $133.48 | $133.95 | $132.14 | $133.66 | $133.66 | 123,348 |
| 2023-11-07 | $134.09 | $134.80 | $132.70 | $133.32 | $133.32 | 181,365 |
| 2023-11-06 | $134.83 | $134.83 | $133.09 | $134.07 | $134.07 | 189,962 |
| 2023-11-03 | $134.49 | $136.34 | $133.60 | $135.12 | $135.12 | 135,673 |
| 2023-11-02 | $134.78 | $135.44 | $131.53 | $134.35 | $134.35 | 151,938 |
| 2023-11-01 | $133.83 | $135.23 | $133.58 | $135.22 | $135.22 | 239,283 |
| 2023-10-31 | $133.62 | $133.94 | $132.24 | $133.24 | $133.24 | 466,191 |
| 2023-10-30 | $131.32 | $133.05 | $130.77 | $132.98 | $132.98 | 171,617 |
| 2023-10-27 | $134.17 | $134.17 | $129.57 | $130.27 | $130.27 | 210,263 |
| 2023-10-26 | $135.90 | $137.14 | $134.76 | $135.14 | $135.14 | 189,003 |
| 2023-10-25 | $137.10 | $138.01 | $135.02 | $135.51 | $135.51 | 249,771 |
| 2023-10-24 | $132.66 | $140.86 | $132.49 | $136.85 | $136.85 | 418,002 |
| 2023-10-23 | $132.65 | $132.65 | $129.10 | $129.21 | $129.21 | 241,495 |
| 2023-10-20 | $135.39 | $136.49 | $132.44 | $132.57 | $132.57 | 315,780 |
| 2023-10-19 | $137.14 | $137.73 | $134.18 | $134.59 | $134.59 | 187,878 |
| 2023-10-18 | $139.58 | $140.00 | $137.19 | $137.52 | $137.52 | 127,503 |
| 2023-10-17 | $136.71 | $141.79 | $136.71 | $140.23 | $140.23 | 306,308 |
| 2023-10-16 | $136.24 | $138.43 | $136.24 | $136.92 | $136.92 | 106,111 |
| 2023-10-13 | $134.90 | $136.03 | $134.05 | $134.92 | $134.92 | 91,742 |
| 2023-10-12 | $135.04 | $135.99 | $132.81 | $133.71 | $133.71 | 131,464 |
| 2023-10-11 | $137.09 | $137.50 | $134.36 | $134.93 | $134.93 | 156,944 |
| 2023-10-10 | $138.18 | $138.18 | $136.27 | $136.67 | $136.67 | 152,308 |
| 2023-10-09 | $136.31 | $138.24 | $136.31 | $138.19 | $138.19 | 109,045 |
| 2023-10-06 | $137.16 | $139.12 | $137.09 | $137.30 | $137.30 | 134,107 |
| 2023-10-05 | $136.12 | $137.95 | $136.11 | $137.21 | $137.21 | 135,606 |
| 2023-10-04 | $133.59 | $136.31 | $133.14 | $135.56 | $135.56 | 124,839 |
| 2023-10-03 | $133.77 | $134.52 | $132.96 | $133.85 | $133.85 | 95,788 |
| 2023-10-02 | $135.75 | $135.75 | $132.76 | $134.02 | $134.02 | 113,209 |
| 2023-09-29 | $138.35 | $138.89 | $135.47 | $135.89 | $135.89 | 134,494 |
| 2023-09-28 | $137.89 | $139.13 | $137.52 | $138.05 | $138.05 | 100,697 |
| 2023-09-27 | $137.92 | $138.42 | $136.52 | $137.54 | $137.54 | 128,564 |
| 2023-09-26 | $139.38 | $139.83 | $137.81 | $138.03 | $138.03 | 172,758 |
| 2023-09-25 | $139.94 | $140.29 | $138.73 | $139.42 | $139.42 | 116,613 |
| 2023-09-22 | $139.98 | $141.22 | $139.44 | $139.99 | $139.99 | 100,348 |
| 2023-09-21 | $139.82 | $140.93 | $139.29 | $139.98 | $139.98 | 130,844 |
| 2023-09-20 | $139.50 | $141.28 | $139.20 | $139.80 | $139.80 | 131,207 |
| 2023-09-19 | $138.48 | $139.79 | $137.64 | $139.01 | $139.01 | 114,885 |
| 2023-09-18 | $136.62 | $138.31 | $135.80 | $138.16 | $138.16 | 123,942 |
| 2023-09-15 | $136.14 | $137.24 | $135.97 | $136.95 | $136.95 | 640,637 |
| 2023-09-14 | $135.50 | $136.81 | $135.27 | $136.68 | $136.68 | 148,633 |
| 2023-09-13 | $136.92 | $137.35 | $134.55 | $135.57 | $135.57 | 142,412 |
| 2023-09-12 | $135.64 | $137.82 | $135.10 | $136.34 | $136.34 | 167,539 |
| 2023-09-11 | $133.42 | $135.61 | $133.41 | $135.01 | $135.01 | 179,134 |
| 2023-09-08 | $133.82 | $134.90 | $132.53 | $132.82 | $132.82 | 108,453 |
| 2023-09-07 | $131.73 | $133.91 | $131.73 | $133.70 | $133.70 | 154,351 |
| 2023-09-06 | $131.00 | $132.09 | $130.30 | $130.37 | $130.37 | 97,118 |
| 2023-09-05 | $132.57 | $132.63 | $130.71 | $130.81 | $130.81 | 194,697 |
| 2023-09-01 | $132.52 | $133.65 | $132.49 | $133.30 | $133.30 | 143,301 |
| 2023-08-31 | $130.70 | $131.96 | $130.15 | $131.52 | $131.52 | 213,829 |
| 2023-08-30 | $128.79 | $130.87 | $128.79 | $130.33 | $130.33 | 129,820 |
| 2023-08-29 | $128.62 | $129.64 | $126.46 | $129.56 | $129.29 | 219,023 |
| 2023-08-28 | $128.69 | $129.94 | $127.77 | $128.32 | $128.32 | 205,795 |
| 2023-08-25 | $129.88 | $130.57 | $128.60 | $128.90 | $128.90 | 177,359 |
| 2023-08-24 | $129.92 | $131.01 | $129.24 | $129.81 | $129.81 | 215,153 |
| 2023-08-23 | $129.17 | $131.47 | $128.80 | $131.44 | $131.44 | 136,503 |
| 2023-08-22 | $128.86 | $129.78 | $128.03 | $129.39 | $129.39 | 126,409 |
| 2023-08-21 | $131.70 | $131.70 | $127.92 | $128.86 | $128.86 | 167,061 |
| 2023-08-18 | $131.59 | $132.88 | $131.42 | $131.70 | $131.70 | 121,545 |
| 2023-08-17 | $134.63 | $134.99 | $131.69 | $132.02 | $132.02 | 131,862 |
| 2023-08-16 | $135.22 | $136.09 | $133.48 | $134.09 | $134.09 | 183,292 |
| 2023-08-15 | $133.86 | $135.51 | $132.91 | $135.30 | $135.30 | 172,843 |
| 2023-08-14 | $132.15 | $134.31 | $131.38 | $134.09 | $134.09 | 188,411 |
| 2023-08-11 | $134.16 | $134.16 | $128.72 | $131.77 | $131.77 | 313,887 |
| 2023-08-10 | $136.35 | $137.31 | $133.92 | $133.99 | $133.99 | 279,466 |
| 2023-08-09 | $135.54 | $136.55 | $135.44 | $136.45 | $136.45 | 98,091 |
| 2023-08-08 | $136.18 | $136.68 | $135.64 | $135.70 | $135.70 | 115,184 |
| 2023-08-07 | $136.78 | $137.59 | $135.78 | $136.77 | $136.77 | 109,332 |
| 2023-08-04 | $136.23 | $137.21 | $134.65 | $135.94 | $135.94 | 135,445 |
| 2023-08-03 | $135.50 | $136.90 | $134.96 | $136.29 | $136.29 | 171,926 |
| 2023-08-02 | $133.42 | $136.00 | $133.42 | $135.43 | $135.43 | 135,425 |
| 2023-08-01 | $133.08 | $134.90 | $133.08 | $134.41 | $134.41 | 172,512 |
| 2023-07-31 | $135.94 | $136.78 | $132.58 | $133.41 | $133.41 | 678,042 |
| 2023-07-28 | $138.01 | $138.01 | $135.68 | $136.26 | $136.26 | 171,991 |
| 2023-07-27 | $137.97 | $138.11 | $135.94 | $137.02 | $137.02 | 166,538 |
| 2023-07-26 | $136.70 | $138.68 | $136.39 | $137.50 | $137.50 | 237,090 |
| 2023-07-25 | $136.14 | $137.92 | $133.52 | $135.99 | $135.99 | 306,898 |
| 2023-07-24 | $138.94 | $140.24 | $137.03 | $138.45 | $138.45 | 198,355 |
| 2023-07-21 | $139.07 | $139.07 | $137.44 | $138.74 | $138.74 | 159,486 |
| 2023-07-20 | $136.71 | $138.58 | $134.73 | $138.07 | $138.07 | 139,789 |
| 2023-07-19 | $135.55 | $136.06 | $133.16 | $135.61 | $135.61 | 278,059 |
| 2023-07-18 | $134.60 | $136.37 | $134.60 | $135.83 | $135.83 | 167,366 |
| 2023-07-17 | $133.30 | $136.11 | $133.30 | $134.97 | $134.97 | 151,317 |
| 2023-07-14 | $133.66 | $133.75 | $131.39 | $133.34 | $133.34 | 184,069 |
| 2023-07-13 | $136.10 | $136.40 | $133.30 | $133.53 | $133.53 | 190,001 |
| 2023-07-12 | $136.86 | $137.41 | $136.38 | $136.55 | $136.55 | 110,768 |
| 2023-07-11 | $135.02 | $136.65 | $134.31 | $136.38 | $136.38 | 191,711 |
| 2023-07-10 | $138.03 | $139.21 | $135.15 | $135.48 | $135.48 | 220,805 |
| 2023-07-07 | $135.69 | $138.61 | $135.69 | $138.03 | $138.03 | 269,273 |
| 2023-07-06 | $135.90 | $136.91 | $133.69 | $136.23 | $136.23 | 319,581 |
| 2023-07-05 | $135.51 | $136.50 | $133.62 | $136.02 | $136.02 | 334,934 |
| 2023-07-03 | $135.85 | $137.51 | $135.52 | $136.28 | $136.28 | 96,497 |
| 2023-06-30 | $136.21 | $137.94 | $136.05 | $136.47 | $136.47 | 134,464 |
| 2023-06-29 | $133.15 | $136.45 | $133.15 | $135.89 | $135.89 | 191,857 |
| 2023-06-28 | $134.89 | $134.89 | $132.16 | $133.10 | $133.10 | 249,193 |
| 2023-06-27 | $133.29 | $135.66 | $133.29 | $134.94 | $134.94 | 210,699 |
| 2023-06-26 | $131.78 | $134.84 | $131.78 | $133.29 | $133.29 | 292,335 |
| 2023-06-23 | $129.84 | $133.52 | $129.62 | $131.32 | $131.32 | 4,807,773 |
| 2023-06-22 | $132.14 | $132.14 | $129.58 | $130.25 | $130.25 | 317,521 |
| 2023-06-21 | $129.62 | $133.52 | $129.11 | $131.81 | $131.81 | 284,473 |
| 2023-06-20 | $130.67 | $132.55 | $129.34 | $129.86 | $129.86 | 237,086 |
| 2023-06-16 | $129.98 | $132.45 | $128.57 | $132.22 | $132.22 | 512,055 |
| 2023-06-15 | $128.04 | $129.02 | $127.06 | $128.28 | $128.28 | 165,991 |
| 2023-06-14 | $129.76 | $130.19 | $126.97 | $127.66 | $127.66 | 181,292 |
| 2023-06-13 | $130.32 | $131.72 | $129.63 | $129.83 | $129.83 | 181,843 |
| 2023-06-12 | $130.72 | $131.43 | $129.50 | $130.22 | $130.22 | 203,954 |
| 2023-06-09 | $131.15 | $131.43 | $130.00 | $130.67 | $130.67 | 210,622 |
| 2023-06-08 | $131.61 | $132.20 | $130.59 | $131.59 | $131.59 | 146,023 |
| 2023-06-07 | $129.02 | $132.61 | $126.72 | $131.96 | $131.96 | 263,317 |
| 2023-06-06 | $126.31 | $129.13 | $125.60 | $128.82 | $128.82 | 159,363 |
| 2023-06-05 | $126.95 | $127.34 | $125.62 | $126.01 | $126.01 | 127,833 |
| 2023-06-02 | $124.59 | $127.95 | $124.59 | $127.85 | $127.85 | 168,129 |
| 2023-06-01 | $124.14 | $125.05 | $123.05 | $123.82 | $123.82 | 178,171 |
| 2023-05-31 | $125.84 | $127.21 | $123.82 | $123.85 | $123.85 | 280,117 |
| 2023-05-30 | $125.18 | $127.59 | $124.66 | $126.44 | $126.44 | 188,553 |
| 2023-05-26 | $124.68 | $126.36 | $124.67 | $126.16 | $126.16 | 240,675 |
| 2023-05-25 | $125.91 | $127.33 | $124.20 | $124.87 | $124.87 | 179,517 |
| 2023-05-24 | $127.83 | $129.31 | $126.46 | $126.70 | $126.70 | 171,895 |
| 2023-05-23 | $130.14 | $130.50 | $128.05 | $128.38 | $128.38 | 254,291 |
| 2023-05-22 | $128.74 | $130.35 | $127.65 | $130.04 | $130.04 | 177,559 |
| 2023-05-19 | $130.15 | $130.52 | $128.09 | $128.79 | $128.79 | 219,515 |
| 2023-05-18 | $128.51 | $129.38 | $127.75 | $129.01 | $129.01 | 208,129 |
| 2023-05-17 | $131.66 | $132.14 | $129.22 | $129.23 | $129.23 | 186,420 |
| 2023-05-16 | $132.74 | $133.43 | $131.51 | $131.52 | $131.52 | 119,863 |
| 2023-05-15 | $133.95 | $134.35 | $131.52 | $133.27 | $133.27 | 177,478 |
| 2023-05-12 | $136.30 | $136.55 | $133.66 | $133.79 | $133.79 | 153,270 |
| 2023-05-11 | $135.36 | $136.41 | $134.54 | $135.13 | $135.13 | 190,425 |
| 2023-05-10 | $137.24 | $137.51 | $135.40 | $136.79 | $136.79 | 160,145 |
| 2023-05-09 | $137.79 | $138.14 | $136.71 | $136.97 | $136.97 | 145,994 |
| 2023-05-08 | $137.15 | $138.32 | $136.71 | $137.79 | $137.79 | 122,856 |
| 2023-05-05 | $138.19 | $139.66 | $137.26 | $137.30 | $137.30 | 174,079 |
| 2023-05-04 | $138.84 | $139.08 | $135.75 | $136.59 | $136.59 | 159,546 |
| 2023-05-03 | $140.63 | $141.73 | $139.09 | $139.48 | $139.48 | 253,198 |
| 2023-05-02 | $139.67 | $140.64 | $138.50 | $139.63 | $139.63 | 197,673 |
| 2023-05-01 | $139.96 | $142.49 | $139.96 | $140.72 | $140.72 | 185,847 |
| 2023-04-28 | $140.65 | $141.40 | $137.87 | $139.05 | $139.05 | 484,270 |
| 2023-04-27 | $139.90 | $142.26 | $139.90 | $141.15 | $141.15 | 362,275 |
| 2023-04-26 | $140.15 | $142.95 | $140.15 | $140.38 | $140.38 | 281,664 |
| 2023-04-25 | $144.36 | $146.26 | $141.57 | $141.71 | $141.71 | 303,615 |
| 2023-04-24 | $147.56 | $149.65 | $144.28 | $144.41 | $144.41 | 405,534 |
| 2023-04-21 | $146.56 | $148.38 | $142.84 | $146.87 | $146.87 | 393,931 |
| 2023-04-20 | $138.89 | $148.84 | $138.00 | $147.19 | $147.19 | 682,565 |
| 2023-04-19 | $133.51 | $135.18 | $131.66 | $134.62 | $134.62 | 235,356 |
| 2023-04-18 | $133.28 | $133.52 | $131.82 | $131.90 | $131.90 | 221,269 |
| 2023-04-17 | $129.62 | $133.32 | $128.68 | $132.95 | $132.95 | 320,725 |
| 2023-04-14 | $135.02 | $135.40 | $128.65 | $128.74 | $128.74 | 344,009 |
| 2023-04-13 | $134.16 | $135.47 | $131.99 | $134.66 | $134.66 | 289,275 |
| 2023-04-12 | $132.63 | $135.83 | $132.63 | $134.83 | $134.83 | 220,572 |
| 2023-04-11 | $132.11 | $134.29 | $131.57 | $132.68 | $132.68 | 228,108 |
| 2023-04-10 | $130.60 | $132.49 | $130.60 | $131.73 | $131.73 | 170,536 |
| 2023-04-06 | $131.47 | $132.35 | $130.84 | $130.95 | $130.95 | 141,188 |
| 2023-04-05 | $129.26 | $130.61 | $128.84 | $130.58 | $130.58 | 186,140 |
| 2023-04-04 | $128.00 | $130.15 | $127.24 | $129.42 | $129.42 | 231,120 |
| 2023-04-03 | $132.66 | $133.82 | $127.63 | $128.17 | $128.17 | 357,428 |
| 2023-03-31 | $133.75 | $134.73 | $132.50 | $132.91 | $132.91 | 287,555 |
| 2023-03-30 | $134.39 | $134.52 | $132.56 | $133.23 | $133.23 | 158,193 |
| 2023-03-29 | $133.09 | $134.49 | $132.79 | $133.94 | $133.94 | 192,808 |
| 2023-03-28 | $131.57 | $133.62 | $131.57 | $132.46 | $132.46 | 144,444 |
| 2023-03-27 | $131.58 | $132.85 | $130.16 | $132.03 | $132.03 | 165,324 |
| 2023-03-24 | $127.48 | $130.08 | $127.02 | $130.08 | $130.08 | 150,054 |
| 2023-03-23 | $127.20 | $129.40 | $126.46 | $128.61 | $128.61 | 226,227 |
| 2023-03-22 | $130.37 | $131.09 | $127.55 | $127.70 | $127.70 | 144,532 |
| 2023-03-21 | $131.94 | $132.94 | $130.51 | $130.80 | $130.80 | 172,686 |
| 2023-03-20 | $126.69 | $130.56 | $126.69 | $129.54 | $129.54 | 199,859 |
| 2023-03-17 | $129.73 | $129.73 | $124.66 | $125.78 | $125.78 | 588,921 |
| 2023-03-16 | $127.12 | $130.85 | $126.82 | $129.91 | $129.91 | 342,219 |
| 2023-03-15 | $128.68 | $129.82 | $125.79 | $128.12 | $128.12 | 261,135 |
| 2023-03-14 | $131.73 | $132.47 | $129.67 | $131.55 | $131.55 | 287,606 |
| 2023-03-13 | $129.95 | $132.50 | $128.71 | $128.95 | $128.95 | 356,867 |
| 2023-03-10 | $131.44 | $133.46 | $130.89 | $131.99 | $131.99 | 325,515 |
| 2023-03-09 | $134.76 | $134.89 | $131.80 | $132.33 | $132.33 | 132,859 |
| 2023-03-08 | $135.83 | $135.98 | $133.47 | $134.78 | $134.78 | 154,057 |
| 2023-03-07 | $137.53 | $138.25 | $134.06 | $135.47 | $135.47 | 164,083 |
| 2023-03-06 | $135.51 | $137.96 | $134.75 | $137.62 | $137.62 | 224,675 |
| 2023-03-03 | $137.03 | $137.62 | $134.87 | $135.82 | $135.82 | 160,319 |
| 2023-03-02 | $136.84 | $137.25 | $135.73 | $137.09 | $137.09 | 139,575 |
| 2023-03-01 | $137.30 | $138.40 | $134.48 | $137.26 | $137.26 | 389,423 |
| 2023-02-28 | $133.99 | $139.00 | $133.99 | $137.91 | $137.91 | 425,262 |
| 2023-02-27 | $132.16 | $133.74 | $132.16 | $133.57 | $133.57 | 185,709 |
| 2023-02-24 | $130.75 | $132.31 | $129.30 | $131.69 | $131.69 | 125,533 |
| 2023-02-23 | $131.69 | $133.15 | $130.33 | $131.14 | $131.14 | 111,737 |
| 2023-02-22 | $132.44 | $132.79 | $131.29 | $131.67 | $131.67 | 134,795 |
| 2023-02-21 | $133.30 | $133.83 | $131.30 | $132.06 | $132.06 | 205,698 |
| 2023-02-17 | $132.24 | $135.47 | $132.24 | $133.94 | $133.94 | 255,868 |
| 2023-02-16 | $129.68 | $132.63 | $129.51 | $131.93 | $131.93 | 223,625 |
| 2023-02-15 | $130.69 | $131.21 | $129.46 | $130.96 | $130.96 | 146,199 |
| 2023-02-14 | $133.13 | $133.13 | $130.69 | $130.70 | $130.70 | 127,350 |
| 2023-02-13 | $131.16 | $133.55 | $130.90 | $133.31 | $133.31 | 139,846 |
| 2023-02-10 | $130.00 | $131.55 | $129.77 | $130.85 | $130.85 | 156,749 |
| 2023-02-09 | $134.24 | $134.43 | $129.80 | $129.98 | $129.98 | 172,067 |
| 2023-02-08 | $133.42 | $135.30 | $133.34 | $133.50 | $133.50 | 130,668 |
| 2023-02-07 | $132.37 | $135.12 | $132.00 | $134.77 | $134.77 | 201,799 |
| 2023-02-06 | $132.14 | $133.79 | $132.11 | $133.41 | $133.41 | 122,030 |
| 2023-02-03 | $130.72 | $132.46 | $130.19 | $132.14 | $132.14 | 192,788 |
| 2023-02-02 | $131.35 | $131.47 | $127.73 | $130.29 | $130.29 | 255,465 |
| 2023-02-01 | $131.93 | $133.69 | $129.55 | $131.78 | $131.78 | 241,955 |
| 2023-01-31 | $129.96 | $133.04 | $129.80 | $132.45 | $132.45 | 406,285 |
| 2023-01-30 | $131.28 | $131.76 | $129.63 | $130.05 | $130.05 | 176,521 |
| 2023-01-27 | $130.71 | $132.11 | $128.76 | $130.38 | $130.38 | 196,440 |
| 2023-01-26 | $135.43 | $137.49 | $130.08 | $130.61 | $130.61 | 251,276 |
| 2023-01-25 | $132.97 | $134.13 | $132.68 | $133.03 | $133.03 | 154,566 |
| 2023-01-24 | $132.15 | $133.51 | $131.03 | $132.86 | $132.86 | 172,577 |
| 2023-01-23 | $133.22 | $133.69 | $130.93 | $132.05 | $132.05 | 161,977 |
| 2023-01-20 | $135.13 | $135.68 | $131.95 | $133.06 | $133.06 | 313,496 |
| 2023-01-19 | $136.49 | $136.88 | $133.64 | $134.78 | $134.78 | 250,915 |
| 2023-01-18 | $137.70 | $138.90 | $136.08 | $136.60 | $136.60 | 138,171 |
| 2023-01-17 | $139.64 | $140.45 | $136.72 | $137.38 | $137.38 | 122,373 |
| 2023-01-13 | $136.29 | $140.69 | $136.29 | $139.64 | $139.64 | 161,870 |
| 2023-01-12 | $136.00 | $136.80 | $134.70 | $136.45 | $136.45 | 166,200 |
| 2023-01-11 | $136.55 | $137.76 | $135.67 | $136.07 | $136.07 | 217,708 |
| 2023-01-10 | $134.73 | $136.98 | $134.37 | $136.38 | $136.38 | 99,053 |
| 2023-01-09 | $136.67 | $138.05 | $134.60 | $135.11 | $135.11 | 160,253 |
| 2023-01-06 | $134.22 | $137.25 | $133.76 | $136.96 | $136.96 | 132,649 |
| 2023-01-05 | $132.57 | $133.66 | $131.54 | $132.89 | $132.89 | 110,588 |
| 2023-01-04 | $133.64 | $134.22 | $131.46 | $132.42 | $132.42 | 136,583 |
| 2023-01-03 | $131.95 | $133.16 | $130.33 | $132.48 | $132.48 | 213,852 |
| 2022-12-30 | $133.24 | $133.57 | $130.18 | $131.27 | $131.27 | 131,602 |
| 2022-12-29 | $132.89 | $134.70 | $132.08 | $133.72 | $133.72 | 105,179 |
| 2022-12-28 | $134.67 | $134.67 | $131.65 | $131.72 | $131.72 | 120,094 |
| 2022-12-27 | $133.65 | $134.64 | $132.36 | $133.68 | $133.68 | 100,560 |
| 2022-12-23 | $131.37 | $134.65 | $131.29 | $133.69 | $133.69 | 171,223 |
| 2022-12-22 | $132.33 | $132.50 | $129.91 | $131.76 | $131.76 | 142,633 |
| 2022-12-21 | $130.28 | $133.57 | $130.28 | $132.75 | $132.75 | 350,748 |
| 2022-12-20 | $126.19 | $130.97 | $125.83 | $129.80 | $129.80 | 217,473 |
| 2022-12-19 | $126.37 | $127.57 | $123.66 | $125.39 | $125.39 | 194,191 |
| 2022-12-16 | $124.53 | $127.74 | $124.52 | $126.71 | $126.71 | 707,669 |
| 2022-12-15 | $126.61 | $126.61 | $125.18 | $125.65 | $125.65 | 144,504 |
| 2022-12-14 | $128.59 | $129.95 | $127.77 | $127.95 | $127.95 | 146,260 |
| 2022-12-13 | $130.22 | $130.80 | $128.14 | $128.97 | $128.97 | 172,880 |
| 2022-12-12 | $127.85 | $129.13 | $126.89 | $128.53 | $128.53 | 167,467 |
| 2022-12-09 | $128.20 | $128.84 | $127.20 | $127.28 | $127.28 | 88,894 |
| 2022-12-08 | $128.30 | $129.76 | $127.58 | $128.79 | $128.79 | 85,848 |
| 2022-12-07 | $127.84 | $129.19 | $127.40 | $127.86 | $127.86 | 105,258 |
| 2022-12-06 | $129.37 | $129.55 | $126.96 | $128.25 | $128.25 | 156,150 |
| 2022-12-05 | $130.77 | $130.77 | $128.32 | $129.33 | $129.33 | 125,180 |
| 2022-12-02 | $128.66 | $132.05 | $128.66 | $131.85 | $131.85 | 165,565 |
| 2022-12-01 | $130.33 | $130.75 | $128.49 | $129.78 | $129.78 | 140,270 |
| 2022-11-30 | $126.92 | $130.08 | $124.86 | $130.07 | $130.07 | 291,950 |
| 2022-11-29 | $124.55 | $127.56 | $124.30 | $127.49 | $127.49 | 304,354 |
| 2022-11-28 | $133.34 | $133.95 | $131.65 | $131.84 | $124.74 | 328,939 |
| 2022-11-25 | $132.90 | $134.45 | $132.40 | $133.72 | $126.52 | 61,553 |
| 2022-11-23 | $132.79 | $133.29 | $131.22 | $131.90 | $124.79 | 121,401 |
| 2022-11-22 | $131.46 | $133.24 | $131.43 | $132.74 | $125.59 | 186,910 |
| 2022-11-21 | $130.80 | $131.89 | $130.38 | $130.59 | $123.55 | 123,840 |
| 2022-11-18 | $131.42 | $131.75 | $129.22 | $130.25 | $123.23 | 204,067 |
| 2022-11-17 | $128.32 | $130.32 | $128.32 | $130.20 | $123.19 | 189,076 |
| 2022-11-16 | $128.98 | $130.15 | $127.56 | $129.35 | $122.38 | 173,120 |
| 2022-11-15 | $127.72 | $129.40 | $127.00 | $128.23 | $121.32 | 195,792 |
| 2022-11-14 | $127.02 | $128.77 | $126.77 | $127.14 | $120.29 | 151,011 |
| 2022-11-11 | $134.09 | $134.09 | $125.59 | $126.18 | $119.38 | 371,266 |
| 2022-11-10 | $132.71 | $134.81 | $130.45 | $131.14 | $124.07 | 257,430 |
| 2022-11-09 | $129.97 | $131.44 | $129.01 | $129.69 | $122.70 | 95,676 |
| 2022-11-08 | $130.70 | $131.75 | $129.88 | $130.96 | $123.90 | 141,326 |
| 2022-11-07 | $129.85 | $130.17 | $127.49 | $130.16 | $123.15 | 179,267 |
| 2022-11-04 | $129.13 | $129.58 | $126.07 | $127.55 | $127.55 | 150,506 |
| 2022-11-03 | $127.11 | $128.58 | $126.51 | $127.97 | $127.97 | 169,857 |
| 2022-11-02 | $133.44 | $133.57 | $127.32 | $127.93 | $127.93 | 223,309 |
| 2022-11-01 | $130.50 | $133.96 | $129.79 | $132.98 | $132.98 | 198,145 |
| 2022-10-31 | $128.61 | $130.39 | $127.56 | $130.07 | $130.07 | 319,476 |
| 2022-10-28 | $127.55 | $129.23 | $125.64 | $128.89 | $128.89 | 211,578 |
| 2022-10-27 | $124.77 | $127.31 | $124.77 | $126.36 | $126.36 | 333,617 |
| 2022-10-26 | $124.40 | $125.26 | $122.33 | $123.84 | $123.84 | 200,386 |
| 2022-10-25 | $121.55 | $123.30 | $120.04 | $123.05 | $123.05 | 228,083 |
| 2022-10-24 | $122.13 | $124.26 | $119.39 | $121.92 | $121.92 | 250,691 |
| 2022-10-21 | $113.39 | $121.30 | $113.06 | $121.26 | $121.26 | 413,625 |
| 2022-10-20 | $109.51 | $112.78 | $109.06 | $112.23 | $112.23 | 246,256 |
| 2022-10-19 | $112.54 | $113.62 | $111.37 | $112.53 | $112.53 | 148,612 |
| 2022-10-18 | $113.06 | $114.10 | $111.80 | $112.79 | $112.79 | 143,906 |
| 2022-10-17 | $110.21 | $112.56 | $110.21 | $112.11 | $112.11 | 194,684 |
| 2022-10-14 | $110.40 | $112.17 | $109.57 | $109.67 | $109.67 | 211,762 |
| 2022-10-13 | $105.05 | $110.41 | $105.05 | $110.00 | $110.00 | 129,982 |
| 2022-10-12 | $106.81 | $107.19 | $106.04 | $106.14 | $106.14 | 110,365 |
| 2022-10-11 | $104.13 | $107.52 | $104.13 | $106.79 | $106.79 | 176,482 |
| 2022-10-10 | $102.44 | $105.36 | $102.44 | $104.79 | $104.79 | 101,002 |
| 2022-10-07 | $103.16 | $103.16 | $101.18 | $101.94 | $101.94 | 112,533 |
| 2022-10-06 | $104.27 | $104.73 | $103.29 | $103.66 | $103.66 | 61,720 |
| 2022-10-05 | $105.25 | $106.65 | $104.91 | $105.08 | $105.08 | 139,262 |
| 2022-10-04 | $103.98 | $106.41 | $103.98 | $106.26 | $106.26 | 141,078 |
| 2022-10-03 | $102.81 | $103.67 | $101.86 | $103.38 | $103.38 | 114,344 |
| 2022-09-30 | $103.34 | $105.33 | $102.22 | $102.38 | $102.38 | 233,533 |
| 2022-09-29 | $102.59 | $104.15 | $102.06 | $104.03 | $104.03 | 128,187 |
| 2022-09-28 | $102.29 | $104.34 | $101.68 | $103.45 | $103.45 | 140,425 |
| 2022-09-27 | $103.02 | $103.21 | $100.96 | $101.84 | $101.84 | 126,234 |
| 2022-09-26 | $102.77 | $103.60 | $101.56 | $102.83 | $102.83 | 183,114 |
| 2022-09-23 | $103.72 | $104.75 | $102.91 | $103.59 | $103.59 | 134,572 |
| 2022-09-22 | $106.48 | $106.48 | $103.90 | $104.24 | $104.24 | 128,016 |
| 2022-09-21 | $109.44 | $109.85 | $106.98 | $107.11 | $107.11 | 93,502 |
| 2022-09-20 | $109.08 | $109.29 | $107.52 | $108.62 | $108.62 | 125,205 |
| 2022-09-19 | $108.00 | $110.11 | $108.00 | $109.89 | $109.89 | 115,942 |
| 2022-09-16 | $108.73 | $109.31 | $108.21 | $108.51 | $108.51 | 306,673 |
| 2022-09-15 | $110.05 | $110.73 | $108.94 | $109.28 | $109.28 | 122,231 |
| 2022-09-14 | $110.56 | $111.21 | $109.74 | $110.51 | $110.51 | 147,633 |
| 2022-09-13 | $111.92 | $112.94 | $110.88 | $111.11 | $111.11 | 101,213 |
| 2022-09-12 | $113.44 | $114.36 | $113.02 | $113.98 | $113.98 | 125,764 |
| 2022-09-09 | $111.77 | $113.95 | $111.77 | $112.88 | $112.88 | 149,172 |
| 2022-09-08 | $109.82 | $112.00 | $109.78 | $111.67 | $111.67 | 108,662 |
| 2022-09-07 | $109.20 | $111.11 | $108.93 | $110.72 | $110.72 | 88,131 |
| 2022-09-06 | $110.18 | $110.32 | $108.62 | $108.94 | $108.94 | 83,854 |
| 2022-09-02 | $111.47 | $111.95 | $108.52 | $109.12 | $109.12 | 89,522 |
| 2022-09-01 | $109.67 | $111.42 | $109.08 | $110.56 | $110.56 | 115,684 |
| 2022-08-31 | $110.70 | $110.83 | $109.48 | $109.76 | $109.76 | 119,982 |
| 2022-08-30 | $111.63 | $112.41 | $110.81 | $111.08 | $111.08 | 95,539 |
| 2022-08-29 | $113.16 | $113.49 | $111.66 | $112.01 | $111.75 | 84,928 |
| 2022-08-26 | $115.03 | $115.03 | $113.61 | $114.12 | $114.12 | 88,096 |
| 2022-08-25 | $114.29 | $115.70 | $113.92 | $115.28 | $115.28 | 61,064 |
| 2022-08-24 | $114.30 | $114.81 | $113.68 | $114.55 | $114.55 | 64,237 |
| 2022-08-23 | $115.57 | $116.64 | $114.43 | $114.55 | $114.55 | 126,615 |
| 2022-08-22 | $118.11 | $119.18 | $115.76 | $116.16 | $116.16 | 108,422 |
| 2022-08-19 | $119.86 | $119.86 | $117.91 | $119.07 | $119.07 | 120,468 |
| 2022-08-18 | $118.41 | $119.74 | $118.19 | $119.74 | $119.74 | 85,187 |
| 2022-08-17 | $117.00 | $118.99 | $116.81 | $118.62 | $118.62 | 98,024 |
| 2022-08-16 | $116.43 | $117.94 | $116.43 | $117.77 | $117.77 | 89,593 |
| 2022-08-15 | $115.97 | $117.78 | $115.87 | $117.15 | $117.15 | 111,715 |
| 2022-08-12 | $114.54 | $117.30 | $112.82 | $116.66 | $116.66 | 100,088 |
| 2022-08-11 | $113.89 | $115.24 | $113.19 | $114.94 | $114.94 | 77,439 |
| 2022-08-10 | $112.80 | $113.50 | $111.57 | $113.08 | $113.08 | 93,573 |
| 2022-08-09 | $109.99 | $111.44 | $109.66 | $111.44 | $111.44 | 96,319 |
| 2022-08-08 | $109.57 | $111.17 | $109.48 | $109.96 | $109.96 | 103,727 |
| 2022-08-05 | $107.33 | $109.28 | $107.21 | $109.05 | $109.05 | 149,860 |
| 2022-08-04 | $108.88 | $109.52 | $107.66 | $107.74 | $107.74 | 125,166 |
| 2022-08-03 | $110.49 | $110.49 | $108.49 | $109.03 | $109.03 | 193,541 |
| 2022-08-02 | $110.56 | $112.28 | $110.11 | $110.31 | $110.31 | 136,446 |
| 2022-08-01 | $109.40 | $111.18 | $109.03 | $110.56 | $110.56 | 159,912 |
| 2022-07-29 | $109.91 | $110.25 | $109.00 | $109.98 | $109.98 | 372,629 |
| 2022-07-28 | $112.11 | $112.11 | $109.10 | $109.57 | $109.57 | 187,463 |
| 2022-07-27 | $114.41 | $114.93 | $111.34 | $112.11 | $112.11 | 117,641 |
| 2022-07-26 | $113.83 | $114.99 | $113.15 | $114.44 | $114.44 | 126,405 |
| 2022-07-25 | $113.18 | $116.02 | $112.63 | $113.37 | $113.37 | 148,847 |
| 2022-07-22 | $116.13 | $116.13 | $111.59 | $112.20 | $112.20 | 204,335 |
| 2022-07-21 | $112.78 | $116.31 | $112.09 | $115.81 | $115.81 | 288,765 |
| 2022-07-20 | $114.07 | $114.63 | $112.23 | $114.01 | $114.01 | 202,088 |
| 2022-07-19 | $111.75 | $114.60 | $111.74 | $114.03 | $114.03 | 171,195 |
| 2022-07-18 | $112.44 | $113.14 | $110.99 | $111.06 | $111.06 | 130,481 |
| 2022-07-15 | $112.65 | $113.64 | $111.44 | $112.62 | $112.62 | 157,916 |
| 2022-07-14 | $113.03 | $113.20 | $110.23 | $111.43 | $111.43 | 120,864 |
| 2022-07-13 | $114.68 | $115.73 | $114.03 | $114.64 | $114.64 | 135,641 |
| 2022-07-12 | $115.62 | $116.33 | $114.25 | $114.69 | $114.69 | 115,848 |
| 2022-07-11 | $114.74 | $116.77 | $114.74 | $115.87 | $115.87 | 74,457 |
| 2022-07-08 | $116.01 | $117.00 | $115.48 | $115.72 | $115.72 | 87,376 |
| 2022-07-07 | $116.75 | $117.52 | $116.52 | $116.57 | $116.57 | 103,711 |
| 2022-07-06 | $116.78 | $116.78 | $115.16 | $115.97 | $115.97 | 150,396 |
| 2022-07-05 | $116.27 | $116.62 | $113.12 | $116.40 | $116.40 | 155,197 |
| 2022-07-01 | $116.61 | $117.56 | $114.83 | $117.48 | $117.48 | 148,690 |
| 2022-06-30 | $113.43 | $116.61 | $112.75 | $116.59 | $116.59 | 155,331 |
| 2022-06-29 | $116.78 | $116.78 | $113.64 | $114.37 | $114.37 | 109,998 |
| 2022-06-28 | $114.89 | $116.47 | $114.29 | $116.22 | $116.22 | 206,528 |
| 2022-06-27 | $114.76 | $115.08 | $113.47 | $113.85 | $113.85 | 148,660 |
| 2022-06-24 | $109.86 | $114.31 | $109.38 | $113.82 | $113.82 | 498,721 |
| 2022-06-23 | $109.13 | $110.25 | $107.98 | $109.06 | $109.06 | 150,686 |
| 2022-06-22 | $108.61 | $109.73 | $107.58 | $109.22 | $109.22 | 171,391 |
| 2022-06-21 | $110.91 | $110.91 | $108.29 | $108.98 | $108.98 | 172,885 |
| 2022-06-17 | $110.17 | $111.08 | $108.86 | $109.68 | $109.68 | 401,965 |
| 2022-06-16 | $110.16 | $110.80 | $108.94 | $109.21 | $109.21 | 160,377 |
| 2022-06-15 | $113.64 | $113.87 | $110.34 | $111.31 | $111.31 | 135,418 |
| 2022-06-14 | $111.49 | $113.07 | $110.95 | $112.09 | $112.09 | 163,714 |
| 2022-06-13 | $111.62 | $113.78 | $111.05 | $111.87 | $111.87 | 172,148 |
| 2022-06-10 | $112.88 | $114.13 | $112.16 | $113.14 | $113.14 | 109,327 |
| 2022-06-09 | $115.94 | $116.59 | $114.01 | $114.02 | $114.02 | 127,324 |
| 2022-06-08 | $119.34 | $119.58 | $116.65 | $116.66 | $116.66 | 89,023 |
| 2022-06-07 | $118.77 | $120.12 | $118.77 | $119.59 | $119.59 | 92,980 |
| 2022-06-06 | $120.45 | $120.45 | $118.91 | $119.43 | $119.43 | 110,053 |
| 2022-06-03 | $120.62 | $121.06 | $118.75 | $119.27 | $119.27 | 120,848 |
| 2022-06-02 | $119.43 | $121.10 | $117.77 | $121.01 | $121.01 | 151,470 |
| 2022-06-01 | $120.53 | $120.53 | $117.39 | $119.25 | $119.25 | 167,296 |
| 2022-05-31 | $119.44 | $121.93 | $117.57 | $121.12 | $121.12 | 252,503 |
| 2022-05-27 | $120.00 | $120.85 | $118.50 | $120.16 | $120.16 | 139,411 |
| 2022-05-26 | $116.18 | $120.48 | $115.01 | $120.19 | $119.93 | 388,250 |
| 2022-05-25 | $116.24 | $117.16 | $114.87 | $115.14 | $114.89 | 139,933 |
| 2022-05-24 | $115.67 | $117.30 | $113.56 | $116.99 | $116.74 | 139,994 |
| 2022-05-23 | $118.17 | $118.45 | $115.00 | $115.39 | $115.14 | 211,221 |
| 2022-05-20 | $118.08 | $118.08 | $115.34 | $117.34 | $117.09 | 214,628 |
| 2022-05-19 | $117.42 | $118.38 | $115.79 | $117.76 | $117.51 | 177,702 |
| 2022-05-18 | $119.49 | $119.49 | $117.49 | $118.45 | $118.19 | 192,567 |
| 2022-05-17 | $119.50 | $119.74 | $117.40 | $119.69 | $119.43 | 149,530 |
| 2022-05-16 | $116.37 | $119.15 | $115.25 | $118.88 | $118.62 | 177,166 |
| 2022-05-13 | $118.06 | $118.68 | $115.00 | $116.73 | $116.48 | 175,971 |
| 2022-05-12 | $115.82 | $117.62 | $113.89 | $117.49 | $117.24 | 271,678 |
| 2022-05-11 | $115.48 | $117.61 | $115.27 | $115.76 | $115.51 | 239,459 |
| 2022-05-10 | $118.98 | $119.42 | $114.07 | $114.83 | $114.58 | 198,262 |
| 2022-05-09 | $116.21 | $119.24 | $114.79 | $119.23 | $118.97 | 264,557 |
| 2022-05-06 | $116.20 | $116.81 | $115.11 | $116.69 | $116.44 | 135,027 |
| 2022-05-05 | $116.92 | $117.82 | $115.53 | $116.60 | $116.35 | 195,664 |
| 2022-05-04 | $113.94 | $117.62 | $113.77 | $117.35 | $117.10 | 164,100 |
| 2022-05-03 | $115.60 | $115.60 | $112.98 | $113.73 | $113.48 | 182,125 |
| 2022-05-02 | $115.59 | $116.66 | $113.14 | $115.27 | $115.02 | 179,358 |
| 2022-04-29 | $114.81 | $116.54 | $114.10 | $114.78 | $114.53 | 310,211 |
| 2022-04-28 | $115.56 | $116.06 | $114.23 | $115.54 | $115.29 | 170,301 |
| 2022-04-27 | $113.07 | $115.79 | $112.48 | $114.52 | $114.27 | 159,521 |
| 2022-04-26 | $114.08 | $115.42 | $112.67 | $113.01 | $112.77 | 175,356 |
| 2022-04-25 | $117.70 | $117.70 | $112.97 | $115.52 | $115.27 | 204,300 |
| 2022-04-22 | $119.73 | $119.74 | $117.36 | $117.69 | $117.44 | 255,428 |
| 2022-04-21 | $114.99 | $119.07 | $114.99 | $118.98 | $118.72 | 210,135 |
| 2022-04-20 | $111.98 | $114.25 | $111.98 | $113.68 | $113.43 | 174,660 |
| 2022-04-19 | $109.99 | $111.11 | $109.36 | $111.03 | $110.79 | 183,034 |
| 2022-04-18 | $108.21 | $109.66 | $108.13 | $109.53 | $109.29 | 138,700 |
| 2022-04-14 | $107.98 | $109.13 | $107.41 | $109.08 | $108.84 | 141,343 |
| 2022-04-13 | $108.43 | $108.43 | $106.77 | $107.86 | $107.63 | 68,590 |
| 2022-04-12 | $108.58 | $109.57 | $107.76 | $108.34 | $108.11 | 112,424 |
| 2022-04-11 | $111.08 | $111.40 | $107.67 | $107.70 | $107.47 | 128,430 |
| 2022-04-08 | $111.29 | $112.02 | $110.22 | $110.27 | $110.03 | 119,892 |
| 2022-04-07 | $109.68 | $111.23 | $108.86 | $110.83 | $110.59 | 157,764 |
| 2022-04-06 | $110.49 | $111.86 | $109.56 | $110.07 | $109.83 | 122,183 |
| 2022-04-05 | $110.42 | $112.07 | $110.42 | $110.83 | $110.59 | 103,955 |
| 2022-04-04 | $113.18 | $113.18 | $110.29 | $111.17 | $110.93 | 93,814 |
| 2022-04-01 | $111.24 | $113.58 | $111.24 | $113.42 | $113.18 | 212,930 |
| 2022-03-31 | $111.99 | $113.26 | $110.52 | $110.63 | $110.39 | 161,013 |
| 2022-03-30 | $111.43 | $112.50 | $110.75 | $112.31 | $112.07 | 158,429 |
| 2022-03-29 | $110.40 | $111.21 | $109.70 | $110.87 | $110.63 | 113,652 |
| 2022-03-28 | $109.51 | $110.17 | $108.54 | $109.36 | $109.12 | 77,574 |
| 2022-03-25 | $108.37 | $109.39 | $107.97 | $109.38 | $109.14 | 114,362 |
| 2022-03-24 | $107.47 | $108.12 | $106.64 | $107.62 | $107.39 | 130,664 |
| 2022-03-23 | $109.48 | $109.77 | $107.27 | $107.28 | $107.05 | 95,423 |
| 2022-03-22 | $111.59 | $112.15 | $109.51 | $110.22 | $109.98 | 122,687 |
| 2022-03-21 | $108.75 | $110.76 | $108.75 | $110.75 | $110.51 | 110,406 |
| 2022-03-18 | $109.45 | $109.45 | $106.87 | $108.75 | $108.52 | 274,218 |
| 2022-03-17 | $109.00 | $109.76 | $108.09 | $109.23 | $108.99 | 138,344 |
| 2022-03-16 | $108.61 | $109.53 | $106.91 | $109.50 | $109.26 | 165,648 |
| 2022-03-15 | $109.99 | $109.99 | $107.27 | $108.08 | $107.85 | 172,223 |
| 2022-03-14 | $104.48 | $109.30 | $104.48 | $108.80 | $108.57 | 273,131 |
| 2022-03-11 | $103.95 | $105.20 | $103.56 | $104.04 | $103.82 | 144,900 |
| 2022-03-10 | $102.86 | $104.05 | $102.31 | $103.65 | $103.43 | 115,596 |
| 2022-03-09 | $105.14 | $105.37 | $103.90 | $104.46 | $104.23 | 149,484 |
| 2022-03-08 | $103.69 | $105.55 | $103.16 | $103.25 | $103.03 | 214,322 |
| 2022-03-07 | $103.26 | $104.63 | $102.14 | $103.59 | $103.37 | 186,235 |
| 2022-03-04 | $101.07 | $103.86 | $101.07 | $103.45 | $103.23 | 104,386 |
| 2022-03-03 | $102.25 | $102.28 | $101.19 | $102.19 | $101.97 | 89,581 |
| 2022-03-02 | $99.84 | $102.52 | $99.84 | $101.74 | $101.52 | 105,412 |
| 2022-03-01 | $100.98 | $101.56 | $98.14 | $98.93 | $98.72 | 164,955 |
| 2022-02-28 | $100.02 | $102.42 | $100.02 | $101.50 | $101.28 | 161,462 |
| 2022-02-25 | $99.43 | $102.18 | $98.56 | $102.04 | $101.82 | 96,294 |
| 2022-02-24 | $98.33 | $99.46 | $96.22 | $99.37 | $98.91 | 140,561 |
| 2022-02-23 | $101.42 | $101.69 | $99.52 | $99.64 | $99.18 | 101,740 |
| 2022-02-22 | $99.88 | $101.83 | $99.32 | $100.95 | $100.49 | 170,553 |
| 2022-02-18 | $98.08 | $99.42 | $98.08 | $98.85 | $98.40 | 139,070 |
| 2022-02-17 | $99.48 | $99.66 | $98.20 | $98.37 | $97.92 | 112,677 |
| 2022-02-16 | $100.08 | $100.84 | $99.68 | $100.46 | $100.00 | 70,249 |
| 2022-02-15 | $100.08 | $100.97 | $99.79 | $100.43 | $99.97 | 85,519 |
| 2022-02-14 | $99.32 | $99.64 | $98.41 | $99.24 | $98.78 | 146,166 |
| 2022-02-11 | $99.71 | $100.57 | $98.26 | $99.03 | $98.57 | 115,077 |
| 2022-02-10 | $99.99 | $101.61 | $98.86 | $99.26 | $98.80 | 153,778 |
| 2022-02-09 | $104.22 | $104.82 | $100.94 | $101.46 | $100.99 | 185,587 |
| 2022-02-08 | $102.04 | $104.16 | $101.46 | $103.65 | $103.17 | 188,282 |
| 2022-02-07 | $102.32 | $102.66 | $101.63 | $102.00 | $101.53 | 177,050 |
| 2022-02-04 | $103.04 | $104.05 | $102.20 | $102.64 | $102.17 | 171,328 |
| 2022-02-03 | $104.22 | $105.09 | $103.28 | $103.65 | $103.17 | 118,696 |
| 2022-02-02 | $104.59 | $105.72 | $103.51 | $104.40 | $103.92 | 149,051 |
| 2022-02-01 | $104.76 | $105.41 | $103.42 | $104.85 | $104.37 | 143,543 |
| 2022-01-31 | $101.40 | $104.87 | $100.95 | $104.78 | $104.30 | 262,912 |
| 2022-01-28 | $103.05 | $103.34 | $98.37 | $102.18 | $101.71 | 245,614 |
| 2022-01-27 | $105.67 | $106.96 | $102.50 | $102.98 | $102.51 | 239,397 |
| 2022-01-26 | $103.57 | $104.58 | $100.00 | $101.55 | $101.08 | 170,057 |
| 2022-01-25 | $105.63 | $105.63 | $102.43 | $103.18 | $102.71 | 248,321 |
| 2022-01-24 | $104.78 | $107.22 | $104.07 | $106.95 | $106.46 | 225,274 |
| 2022-01-21 | $106.06 | $107.36 | $104.83 | $104.83 | $104.35 | 166,061 |
| 2022-01-20 | $106.55 | $109.01 | $105.28 | $105.33 | $104.85 | 138,745 |
| 2022-01-19 | $108.10 | $108.10 | $105.82 | $105.89 | $105.40 | 117,675 |
| 2022-01-18 | $109.44 | $109.99 | $107.39 | $107.54 | $107.05 | 99,436 |
| 2022-01-14 | $109.76 | $110.29 | $108.47 | $110.10 | $109.59 | 98,829 |
| 2022-01-13 | $107.70 | $111.09 | $107.70 | $110.14 | $109.63 | 98,368 |
| 2022-01-12 | $111.18 | $111.95 | $108.94 | $109.00 | $108.50 | 108,568 |
| 2022-01-11 | $112.45 | $113.00 | $110.23 | $111.58 | $111.07 | 148,813 |
| 2022-01-10 | $112.46 | $112.85 | $111.42 | $112.18 | $111.66 | 73,675 |
| 2022-01-07 | $112.58 | $112.90 | $111.85 | $112.59 | $112.07 | 114,959 |
| 2022-01-06 | $111.60 | $112.73 | $111.07 | $112.50 | $111.98 | 75,443 |
| 2022-01-05 | $113.11 | $113.33 | $110.68 | $110.78 | $110.27 | 89,525 |
| 2022-01-04 | $112.84 | $113.41 | $112.32 | $112.33 | $111.81 | 70,557 |
| 2022-01-03 | $112.83 | $113.04 | $111.04 | $111.91 | $111.40 | 81,398 |
| 2021-12-31 | $112.08 | $112.70 | $111.95 | $112.10 | $111.58 | 76,295 |
| 2021-12-30 | $113.01 | $113.36 | $112.16 | $112.30 | $111.78 | 91,532 |
| 2021-12-29 | $111.93 | $112.67 | $111.21 | $112.31 | $111.79 | 50,111 |
| 2021-12-28 | $110.58 | $112.13 | $110.58 | $111.66 | $111.15 | 78,103 |
| 2021-12-27 | $109.38 | $111.01 | $108.73 | $110.97 | $110.46 | 59,232 |
| 2021-12-23 | $110.09 | $110.09 | $109.06 | $109.38 | $108.88 | 83,315 |
| 2021-12-22 | $109.95 | $109.99 | $108.54 | $109.32 | $108.82 | 87,788 |
| 2021-12-21 | $110.25 | $111.06 | $108.65 | $109.50 | $109.00 | 136,142 |
| 2021-12-20 | $108.44 | $109.26 | $107.15 | $109.06 | $108.56 | 148,372 |
| 2021-12-17 | $111.17 | $111.94 | $108.84 | $109.45 | $108.95 | 327,704 |
| 2021-12-16 | $113.65 | $114.05 | $110.65 | $111.37 | $110.86 | 165,663 |
| 2021-12-15 | $111.52 | $113.68 | $110.92 | $113.05 | $112.53 | 181,428 |
| 2021-12-14 | $112.02 | $113.37 | $110.94 | $111.65 | $111.14 | 170,130 |
| 2021-12-13 | $110.10 | $112.13 | $108.43 | $111.50 | $110.99 | 170,392 |
| 2021-12-10 | $108.50 | $110.86 | $107.66 | $110.70 | $110.19 | 169,365 |
| 2021-12-09 | $106.78 | $108.02 | $106.57 | $107.71 | $107.21 | 93,686 |
| 2021-12-08 | $107.77 | $107.98 | $106.11 | $107.82 | $107.32 | 96,581 |
| 2021-12-07 | $107.81 | $108.28 | $106.25 | $107.57 | $107.08 | 146,044 |
| 2021-12-06 | $105.68 | $107.61 | $104.87 | $107.04 | $106.55 | 111,180 |
| 2021-12-03 | $106.64 | $106.97 | $103.61 | $104.23 | $103.75 | 98,861 |
| 2021-12-02 | $103.28 | $106.83 | $102.37 | $106.24 | $105.75 | 130,061 |
| 2021-12-01 | $104.94 | $105.69 | $102.38 | $102.45 | $101.98 | 148,898 |
| 2021-11-30 | $104.22 | $105.25 | $102.42 | $102.78 | $102.31 | 137,513 |
| 2021-11-29 | $108.33 | $108.33 | $105.21 | $105.33 | $104.85 | 120,497 |
| 2021-11-26 | $111.39 | $112.13 | $108.41 | $108.71 | $105.95 | 98,800 |
| 2021-11-24 | $114.73 | $115.26 | $113.44 | $114.07 | $111.17 | 63,994 |
| 2021-11-23 | $114.20 | $115.58 | $114.10 | $115.06 | $112.14 | 118,885 |
| 2021-11-22 | $111.78 | $114.96 | $110.06 | $114.11 | $111.21 | 101,535 |
| 2021-11-19 | $110.92 | $111.21 | $110.03 | $110.93 | $108.11 | 106,138 |
| 2021-11-18 | $111.18 | $111.87 | $109.92 | $111.48 | $108.65 | 114,257 |
| 2021-11-17 | $110.79 | $111.46 | $108.62 | $111.18 | $108.35 | 122,084 |
| 2021-11-16 | $110.09 | $111.95 | $110.09 | $111.21 | $108.38 | 105,320 |
| 2021-11-15 | $112.23 | $112.23 | $109.86 | $110.51 | $107.70 | 102,838 |
| 2021-11-12 | $112.29 | $112.41 | $111.16 | $111.64 | $108.80 | 62,277 |
| 2021-11-11 | $111.73 | $112.27 | $110.45 | $111.76 | $108.92 | 86,751 |
| 2021-11-10 | $111.98 | $112.35 | $110.41 | $111.01 | $108.19 | 84,585 |
| 2021-11-09 | $112.19 | $112.70 | $111.12 | $111.58 | $108.74 | 65,965 |
| 2021-11-08 | $114.08 | $114.46 | $111.69 | $112.05 | $109.20 | 116,637 |
| 2021-11-05 | $112.00 | $113.86 | $112.00 | $113.52 | $110.63 | 118,752 |
| 2021-11-04 | $112.79 | $113.40 | $110.72 | $111.09 | $108.27 | 104,629 |
| 2021-11-03 | $111.54 | $113.75 | $111.49 | $112.57 | $109.71 | 131,014 |
| 2021-11-02 | $110.23 | $111.93 | $109.86 | $111.73 | $108.89 | 111,173 |
| 2021-11-01 | $108.46 | $110.12 | $107.27 | $110.02 | $107.22 | 142,599 |
| 2021-10-29 | $106.62 | $108.48 | $106.62 | $108.31 | $105.56 | 169,913 |
| 2021-10-28 | $105.87 | $107.20 | $105.87 | $106.77 | $104.06 | 88,028 |
| 2021-10-27 | $107.37 | $107.64 | $105.30 | $105.48 | $102.80 | 93,073 |
| 2021-10-26 | $109.48 | $109.48 | $107.47 | $107.62 | $104.88 | 102,415 |
| 2021-10-25 | $108.51 | $109.77 | $107.39 | $109.29 | $106.51 | 102,848 |
| 2021-10-22 | $108.45 | $109.70 | $107.45 | $108.34 | $105.59 | 84,108 |
| 2021-10-21 | $107.29 | $108.66 | $106.97 | $107.37 | $104.64 | 104,557 |
| 2021-10-20 | $105.04 | $107.36 | $104.92 | $106.55 | $103.84 | 118,161 |
| 2021-10-19 | $111.91 | $111.91 | $104.56 | $105.03 | $102.36 | 141,613 |
| 2021-10-18 | $102.83 | $102.85 | $102.10 | $102.25 | $99.65 | 70,696 |
| 2021-10-15 | $104.66 | $104.83 | $103.23 | $103.34 | $100.71 | 114,669 |
| 2021-10-14 | $102.85 | $103.65 | $102.60 | $103.57 | $100.94 | 73,488 |
| 2021-10-13 | $100.72 | $102.01 | $99.22 | $101.78 | $99.19 | 101,250 |
| 2021-10-12 | $101.99 | $101.99 | $100.93 | $101.08 | $98.51 | 97,497 |
| 2021-10-11 | $103.10 | $103.79 | $101.31 | $101.36 | $98.78 | 56,730 |
| 2021-10-08 | $103.69 | $103.77 | $102.43 | $103.32 | $100.69 | 76,573 |
| 2021-10-07 | $101.33 | $103.56 | $101.33 | $103.15 | $100.53 | 125,300 |
| 2021-10-06 | $100.54 | $101.29 | $99.08 | $101.29 | $98.72 | 124,665 |
| 2021-10-05 | $101.17 | $101.91 | $99.79 | $101.18 | $98.61 | 186,945 |
| 2021-10-04 | $101.60 | $101.88 | $100.28 | $100.70 | $98.14 | 122,124 |
| 2021-10-01 | $100.94 | $102.36 | $99.15 | $101.43 | $98.85 | 147,016 |
| 2021-09-30 | $102.46 | $103.26 | $100.23 | $100.27 | $97.72 | 133,067 |
| 2021-09-29 | $101.50 | $102.80 | $100.89 | $102.36 | $99.76 | 74,846 |
| 2021-09-28 | $103.25 | $103.25 | $100.75 | $101.28 | $98.71 | 83,306 |
| 2021-09-27 | $102.80 | $104.63 | $102.76 | $102.98 | $100.36 | 108,932 |
| 2021-09-24 | $101.20 | $102.44 | $100.43 | $102.22 | $99.62 | 102,378 |
| 2021-09-23 | $100.93 | $101.70 | $100.19 | $100.92 | $98.35 | 114,414 |
| 2021-09-22 | $101.38 | $101.56 | $100.61 | $100.75 | $98.19 | 111,678 |
| 2021-09-21 | $102.71 | $102.71 | $100.69 | $100.79 | $98.23 | 96,715 |
| 2021-09-20 | $101.15 | $102.42 | $100.45 | $101.90 | $99.31 | 137,853 |
| 2021-09-17 | $103.38 | $103.38 | $101.58 | $102.59 | $99.98 | 522,493 |
| 2021-09-16 | $103.48 | $103.65 | $101.76 | $102.19 | $99.59 | 79,556 |
| 2021-09-15 | $103.70 | $104.26 | $103.24 | $103.51 | $100.88 | 104,487 |
| 2021-09-14 | $105.11 | $105.11 | $103.73 | $103.92 | $101.28 | 94,643 |
| 2021-09-13 | $104.97 | $105.15 | $104.15 | $105.03 | $102.36 | 89,358 |
| 2021-09-10 | $106.39 | $106.39 | $103.83 | $103.94 | $101.30 | 110,413 |
| 2021-09-09 | $107.15 | $107.51 | $105.58 | $105.62 | $102.94 | 99,298 |
| 2021-09-08 | $105.70 | $107.09 | $105.43 | $106.99 | $104.27 | 99,464 |
| 2021-09-07 | $108.63 | $108.63 | $105.96 | $106.23 | $103.53 | 108,550 |
| 2021-09-03 | $108.99 | $109.32 | $108.37 | $108.89 | $106.12 | 76,617 |
| 2021-09-02 | $109.25 | $109.57 | $108.46 | $109.47 | $106.69 | 94,479 |
| 2021-09-01 | $109.18 | $109.73 | $108.20 | $109.08 | $106.31 | 66,003 |
| 2021-08-31 | $109.20 | $110.26 | $109.00 | $109.23 | $106.45 | 150,990 |
| 2021-08-30 | $110.38 | $110.46 | $109.49 | $109.57 | $106.79 | 65,228 |
| 2021-08-27 | $108.22 | $110.88 | $108.22 | $110.71 | $107.65 | 143,007 |
| 2021-08-26 | $109.67 | $109.82 | $107.98 | $107.98 | $105.00 | 93,456 |
| 2021-08-25 | $111.32 | $112.16 | $110.02 | $110.02 | $106.98 | 105,440 |
| 2021-08-24 | $111.46 | $112.03 | $111.09 | $111.70 | $108.61 | 127,657 |
| 2021-08-23 | $110.97 | $112.23 | $110.48 | $111.48 | $108.40 | 189,139 |
| 2021-08-20 | $107.94 | $110.82 | $107.72 | $110.42 | $107.37 | 354,009 |
| 2021-08-19 | $106.84 | $108.81 | $106.69 | $108.16 | $105.17 | 99,753 |
| 2021-08-18 | $108.64 | $108.97 | $107.43 | $107.54 | $104.57 | 92,924 |
| 2021-08-17 | $107.94 | $109.32 | $107.94 | $109.13 | $106.11 | 92,963 |
| 2021-08-16 | $108.21 | $109.77 | $108.21 | $108.79 | $105.78 | 73,078 |
| 2021-08-13 | $109.33 | $109.34 | $108.31 | $108.83 | $105.82 | 58,600 |
| 2021-08-12 | $109.32 | $109.57 | $108.42 | $108.67 | $105.67 | 93,338 |
| 2021-08-11 | $109.21 | $109.58 | $107.88 | $108.74 | $105.73 | 123,351 |
| 2021-08-10 | $109.53 | $109.73 | $108.35 | $108.69 | $105.69 | 85,367 |
| 2021-08-09 | $109.41 | $109.90 | $108.57 | $109.30 | $106.28 | 87,787 |
| 2021-08-06 | $109.69 | $110.17 | $109.26 | $109.91 | $106.87 | 91,043 |
| 2021-08-05 | $108.29 | $108.83 | $107.65 | $108.52 | $105.52 | 101,776 |
| 2021-08-04 | $106.94 | $108.43 | $106.88 | $107.60 | $104.63 | 93,952 |
| 2021-08-03 | $108.88 | $109.01 | $107.08 | $108.17 | $105.18 | 101,678 |
| 2021-08-02 | $109.00 | $109.36 | $107.72 | $108.07 | $105.08 | 97,095 |
| 2021-07-30 | $109.49 | $110.29 | $108.18 | $108.38 | $105.38 | 345,388 |
| 2021-07-29 | $108.38 | $109.57 | $107.21 | $109.55 | $106.52 | 74,884 |
| 2021-07-28 | $108.21 | $108.24 | $105.54 | $107.27 | $104.31 | 112,444 |
| 2021-07-27 | $106.27 | $107.65 | $105.82 | $107.63 | $104.66 | 144,106 |
| 2021-07-26 | $106.49 | $107.35 | $105.98 | $106.96 | $104.00 | 107,440 |
| 2021-07-23 | $105.42 | $106.19 | $104.87 | $106.14 | $103.21 | 100,924 |
| 2021-07-22 | $106.75 | $107.94 | $103.28 | $104.12 | $101.24 | 183,382 |
| 2021-07-21 | $107.99 | $108.78 | $106.60 | $106.75 | $103.80 | 149,253 |
| 2021-07-20 | $105.85 | $108.27 | $105.42 | $106.94 | $103.98 | 237,594 |
| 2021-07-19 | $106.59 | $107.33 | $104.75 | $105.05 | $102.15 | 175,159 |
| 2021-07-16 | $106.82 | $108.51 | $106.51 | $107.97 | $104.99 | 157,733 |
| 2021-07-15 | $103.31 | $106.21 | $103.31 | $106.07 | $103.14 | 91,700 |
| 2021-07-14 | $104.25 | $104.99 | $103.77 | $104.32 | $101.44 | 104,731 |
| 2021-07-13 | $104.53 | $105.16 | $103.50 | $103.77 | $100.90 | 79,181 |
| 2021-07-12 | $104.89 | $105.40 | $104.56 | $105.13 | $102.22 | 68,526 |
| 2021-07-09 | $104.49 | $105.77 | $103.93 | $105.51 | $102.59 | 107,028 |
| 2021-07-08 | $103.81 | $104.66 | $102.81 | $103.29 | $100.44 | 114,649 |
| 2021-07-07 | $103.62 | $105.89 | $103.62 | $105.12 | $102.22 | 99,397 |
| 2021-07-06 | $105.88 | $105.88 | $102.52 | $104.47 | $101.58 | 108,921 |
| 2021-07-02 | $106.04 | $106.67 | $105.77 | $106.19 | $103.26 | 137,148 |
| 2021-07-01 | $105.35 | $106.70 | $105.02 | $106.06 | $103.13 | 120,668 |
| 2021-06-30 | $104.24 | $105.37 | $104.24 | $104.59 | $101.70 | 103,492 |
| 2021-06-29 | $103.56 | $104.75 | $103.48 | $104.44 | $101.55 | 79,934 |
| 2021-06-28 | $103.96 | $104.01 | $102.33 | $103.24 | $100.39 | 111,164 |
| 2021-06-25 | $103.90 | $104.80 | $103.90 | $104.12 | $101.24 | 410,274 |
| 2021-06-24 | $103.97 | $104.00 | $103.06 | $103.89 | $101.02 | 98,800 |
| 2021-06-23 | $103.15 | $104.21 | $102.99 | $103.44 | $100.58 | 158,572 |
| 2021-06-22 | $103.23 | $104.13 | $102.98 | $103.80 | $100.93 | 109,174 |
| 2021-06-21 | $102.71 | $104.75 | $101.84 | $103.78 | $100.91 | 139,958 |
| 2021-06-18 | $103.03 | $104.13 | $101.32 | $101.46 | $98.66 | 308,688 |
| 2021-06-17 | $104.84 | $104.85 | $103.15 | $104.03 | $101.16 | 132,875 |
| 2021-06-16 | $105.57 | $106.28 | $104.18 | $104.85 | $101.95 | 87,157 |
| 2021-06-15 | $103.85 | $106.32 | $102.88 | $105.64 | $102.72 | 110,480 |
| 2021-06-14 | $104.01 | $104.37 | $103.30 | $103.65 | $100.79 | 77,392 |
| 2021-06-11 | $103.41 | $104.23 | $103.30 | $104.17 | $101.29 | 93,381 |
| 2021-06-10 | $103.55 | $104.32 | $102.98 | $103.29 | $100.44 | 152,119 |
| 2021-06-09 | $103.53 | $103.99 | $102.76 | $102.92 | $100.08 | 125,680 |
| 2021-06-08 | $102.82 | $104.31 | $102.12 | $104.12 | $101.24 | 116,993 |
| 2021-06-07 | $103.86 | $104.00 | $102.60 | $103.07 | $100.22 | 111,944 |
| 2021-06-04 | $103.36 | $104.24 | $103.17 | $103.91 | $101.04 | 71,814 |
| 2021-06-03 | $103.14 | $104.15 | $102.43 | $103.71 | $100.84 | 80,142 |
| 2021-06-02 | $105.99 | $105.99 | $103.30 | $103.72 | $100.85 | 182,215 |
| 2021-06-01 | $106.01 | $106.38 | $104.84 | $105.26 | $102.35 | 96,563 |
| 2021-05-28 | $105.64 | $105.73 | $104.47 | $105.48 | $102.57 | 120,387 |
| 2021-05-27 | $105.27 | $105.33 | $104.35 | $105.15 | $102.24 | 109,247 |
| 2021-05-26 | $103.65 | $104.91 | $103.65 | $104.36 | $101.24 | 81,705 |
| 2021-05-25 | $106.06 | $106.10 | $103.77 | $103.81 | $100.70 | 108,844 |
| 2021-05-24 | $107.00 | $107.24 | $105.84 | $106.12 | $102.94 | 108,828 |
| 2021-05-21 | $107.96 | $108.54 | $106.20 | $107.05 | $103.84 | 88,345 |
| 2021-05-20 | $105.71 | $107.23 | $105.71 | $106.93 | $103.73 | 95,409 |
| 2021-05-19 | $105.35 | $106.25 | $104.22 | $106.14 | $102.96 | 91,753 |
| 2021-05-18 | $108.36 | $108.36 | $106.30 | $106.33 | $103.15 | 188,840 |
| 2021-05-17 | $108.62 | $109.37 | $107.67 | $108.76 | $105.50 | 97,116 |
| 2021-05-14 | $110.27 | $110.27 | $108.66 | $109.46 | $106.18 | 106,888 |
| 2021-05-13 | $105.59 | $110.50 | $105.58 | $109.85 | $106.56 | 157,274 |
| 2021-05-12 | $107.66 | $108.16 | $105.41 | $105.58 | $102.42 | 148,635 |
| 2021-05-11 | $109.98 | $110.34 | $108.17 | $108.31 | $105.07 | 110,109 |
| 2021-05-10 | $113.34 | $113.79 | $110.84 | $110.92 | $107.60 | 82,194 |
| 2021-05-07 | $112.28 | $113.50 | $111.56 | $113.26 | $109.87 | 82,271 |
| 2021-05-06 | $111.24 | $113.02 | $111.24 | $113.02 | $109.64 | 88,437 |
| 2021-05-05 | $112.95 | $112.95 | $109.70 | $111.65 | $108.31 | 141,100 |
| 2021-05-04 | $112.49 | $113.91 | $112.07 | $113.04 | $109.66 | 94,816 |
| 2021-05-03 | $112.49 | $114.50 | $112.05 | $112.84 | $109.46 | 124,538 |
| 2021-04-30 | $111.69 | $112.43 | $111.05 | $111.46 | $108.12 | 167,895 |
| 2021-04-29 | $111.98 | $113.08 | $111.22 | $112.35 | $108.99 | 146,531 |
| 2021-04-28 | $113.75 | $113.75 | $110.79 | $111.46 | $108.12 | 123,897 |
| 2021-04-27 | $113.88 | $114.65 | $113.28 | $113.50 | $110.10 | 163,691 |
| 2021-04-26 | $114.92 | $116.88 | $113.73 | $113.77 | $110.36 | 186,086 |
| 2021-04-23 | $113.85 | $116.26 | $113.83 | $113.99 | $110.58 | 188,385 |
| 2021-04-22 | $117.84 | $117.84 | $113.26 | $113.43 | $110.03 | 250,133 |
| 2021-04-21 | $114.65 | $117.35 | $114.25 | $116.97 | $113.47 | 155,999 |
| 2021-04-20 | $114.42 | $115.26 | $113.89 | $114.32 | $110.90 | 85,677 |
| 2021-04-19 | $114.47 | $115.12 | $113.19 | $114.78 | $111.34 | 101,469 |
| 2021-04-16 | $115.85 | $115.85 | $114.35 | $115.08 | $111.63 | 110,870 |
| 2021-04-15 | $115.60 | $115.60 | $113.75 | $114.73 | $111.29 | 72,327 |
| 2021-04-14 | $113.26 | $115.13 | $112.89 | $114.56 | $111.13 | 63,458 |
| 2021-04-13 | $115.23 | $115.70 | $112.48 | $113.31 | $109.92 | 91,324 |
| 2021-04-12 | $114.68 | $115.60 | $113.52 | $115.20 | $111.75 | 97,466 |
| 2021-04-09 | $114.82 | $114.91 | $113.33 | $114.68 | $111.25 | 84,686 |
| 2021-04-08 | $113.27 | $115.79 | $112.97 | $113.79 | $110.38 | 111,270 |
| 2021-04-07 | $115.57 | $115.57 | $113.40 | $113.59 | $110.19 | 78,453 |
| 2021-04-06 | $114.76 | $116.11 | $114.69 | $115.11 | $111.66 | 78,354 |
| 2021-04-05 | $114.00 | $115.28 | $113.37 | $115.15 | $111.70 | 90,250 |
| 2021-04-01 | $111.08 | $113.46 | $110.94 | $113.40 | $110.00 | 86,493 |
| 2021-03-31 | $112.19 | $114.18 | $110.79 | $111.57 | $108.23 | 138,122 |
| 2021-03-30 | $113.40 | $113.74 | $112.21 | $112.40 | $109.03 | 86,514 |
| 2021-03-29 | $113.16 | $116.03 | $112.19 | $112.83 | $109.45 | 135,779 |
| 2021-03-26 | $114.92 | $115.03 | $112.29 | $113.81 | $110.40 | 131,510 |
| 2021-03-25 | $110.05 | $114.38 | $109.36 | $113.93 | $110.52 | 190,556 |
| 2021-03-24 | $109.62 | $111.75 | $109.00 | $110.02 | $106.73 | 178,956 |
| 2021-03-23 | $107.28 | $109.97 | $107.28 | $108.44 | $105.19 | 194,227 |
| 2021-03-22 | $111.67 | $111.67 | $108.02 | $108.28 | $105.04 | 177,019 |
| 2021-03-19 | $115.34 | $115.34 | $111.03 | $112.16 | $108.80 | 617,748 |
| 2021-03-18 | $117.76 | $117.76 | $114.79 | $115.30 | $111.85 | 136,063 |
| 2021-03-17 | $117.46 | $117.46 | $115.13 | $117.29 | $113.78 | 115,979 |
| 2021-03-16 | $116.34 | $116.81 | $114.62 | $116.75 | $113.25 | 100,083 |
| 2021-03-15 | $116.62 | $117.84 | $115.86 | $117.21 | $113.70 | 104,113 |
| 2021-03-12 | $116.34 | $117.48 | $115.38 | $117.25 | $113.74 | 102,724 |
| 2021-03-11 | $113.76 | $115.41 | $113.10 | $115.26 | $111.81 | 132,432 |
| 2021-03-10 | $111.10 | $115.07 | $110.56 | $114.04 | $110.63 | 122,812 |
| 2021-03-09 | $112.62 | $113.88 | $111.10 | $111.16 | $107.83 | 162,983 |
| 2021-03-08 | $110.00 | $113.95 | $109.58 | $112.33 | $108.97 | 102,302 |
| 2021-03-05 | $107.37 | $109.35 | $106.42 | $109.13 | $105.86 | 140,976 |
| 2021-03-04 | $106.36 | $108.22 | $105.05 | $105.72 | $102.55 | 138,157 |
| 2021-03-03 | $105.94 | $109.07 | $105.81 | $106.60 | $103.41 | 98,379 |
| 2021-03-02 | $105.74 | $106.36 | $104.46 | $105.68 | $102.52 | 92,830 |
| 2021-03-01 | $105.90 | $106.87 | $105.20 | $106.11 | $102.93 | 106,786 |
| 2021-02-26 | $105.54 | $105.91 | $103.75 | $104.34 | $101.22 | 113,019 |
| 2021-02-25 | $107.73 | $108.16 | $105.08 | $105.29 | $102.14 | 86,452 |
| 2021-02-24 | $106.25 | $108.44 | $105.80 | $107.67 | $104.21 | 117,977 |
| 2021-02-23 | $105.00 | $108.05 | $103.64 | $105.80 | $102.40 | 93,462 |
| 2021-02-22 | $102.39 | $105.08 | $102.39 | $104.84 | $101.47 | 69,068 |
| 2021-02-19 | $102.82 | $103.74 | $102.24 | $103.11 | $99.80 | 88,648 |
| 2021-02-18 | $102.54 | $103.24 | $101.15 | $102.52 | $99.22 | 78,069 |
| 2021-02-17 | $100.76 | $103.56 | $100.76 | $102.94 | $99.63 | 86,598 |
| 2021-02-16 | $104.72 | $104.72 | $101.32 | $101.45 | $98.19 | 104,035 |
| 2021-02-12 | $104.57 | $105.39 | $103.08 | $104.28 | $100.93 | 104,739 |
| 2021-02-11 | $104.07 | $105.74 | $103.83 | $105.18 | $101.80 | 121,800 |
| 2021-02-10 | $103.74 | $104.80 | $103.14 | $103.93 | $100.59 | 120,195 |
| 2021-02-09 | $103.59 | $104.25 | $101.89 | $103.21 | $99.89 | 94,018 |
| 2021-02-08 | $101.52 | $103.44 | $100.81 | $103.42 | $100.10 | 120,568 |
| 2021-02-05 | $100.47 | $100.92 | $99.38 | $100.80 | $97.56 | 115,586 |
| 2021-02-04 | $98.63 | $100.35 | $98.63 | $99.63 | $96.43 | 104,484 |
| 2021-02-03 | $98.43 | $99.74 | $97.12 | $98.87 | $95.69 | 97,321 |
| 2021-02-02 | $98.88 | $99.67 | $97.54 | $99.44 | $96.24 | 78,361 |
| 2021-02-01 | $97.55 | $97.88 | $96.00 | $97.64 | $94.50 | 102,932 |
| 2021-01-29 | $98.91 | $98.91 | $95.53 | $96.78 | $93.67 | 264,372 |
| 2021-01-28 | $99.40 | $101.95 | $96.26 | $98.87 | $95.69 | 203,189 |
| 2021-01-27 | $99.83 | $101.00 | $97.58 | $98.51 | $95.34 | 203,026 |
| 2021-01-26 | $103.27 | $103.81 | $102.12 | $102.27 | $98.98 | 208,249 |
| 2021-01-25 | $99.80 | $103.13 | $99.62 | $103.11 | $99.80 | 152,337 |
| 2021-01-22 | $99.64 | $101.13 | $99.19 | $101.02 | $97.77 | 148,733 |
| 2021-01-21 | $102.57 | $102.96 | $100.51 | $100.76 | $97.52 | 119,203 |
| 2021-01-20 | $100.70 | $102.61 | $100.32 | $102.45 | $99.16 | 149,863 |
| 2021-01-19 | $102.92 | $103.41 | $100.68 | $101.37 | $98.11 | 162,224 |
| 2021-01-15 | $101.29 | $102.87 | $100.42 | $101.88 | $98.60 | 133,702 |
| 2021-01-14 | $104.55 | $104.83 | $102.30 | $102.58 | $99.28 | 157,951 |
| 2021-01-13 | $105.39 | $105.39 | $102.88 | $103.45 | $100.12 | 130,519 |
| 2021-01-12 | $104.09 | $105.71 | $103.83 | $105.00 | $101.62 | 192,799 |
| 2021-01-11 | $104.83 | $105.74 | $103.17 | $104.10 | $100.75 | 123,385 |
| 2021-01-08 | $107.97 | $107.97 | $104.82 | $106.26 | $102.84 | 124,709 |
| 2021-01-07 | $107.84 | $109.38 | $107.59 | $108.19 | $104.71 | 98,754 |
| 2021-01-06 | $104.18 | $108.22 | $103.56 | $107.76 | $104.30 | 205,884 |
| 2021-01-05 | $101.52 | $103.60 | $101.52 | $101.72 | $98.45 | 130,659 |
| 2021-01-04 | $104.57 | $104.83 | $100.67 | $101.61 | $98.34 | 139,856 |
| 2020-12-31 | $103.33 | $104.52 | $102.56 | $104.15 | $100.80 | 84,407 |
| 2020-12-30 | $102.39 | $103.98 | $102.39 | $103.06 | $99.75 | 91,690 |
| 2020-12-29 | $104.93 | $104.93 | $102.13 | $102.66 | $99.36 | 102,429 |
| 2020-12-28 | $104.78 | $104.83 | $102.84 | $104.01 | $100.67 | 79,247 |
| 2020-12-24 | $103.16 | $104.02 | $102.20 | $103.78 | $100.44 | 38,090 |
| 2020-12-23 | $104.00 | $104.84 | $102.53 | $103.32 | $100.00 | 106,429 |
| 2020-12-22 | $103.13 | $104.23 | $102.33 | $103.63 | $100.30 | 121,099 |
| 2020-12-21 | $106.69 | $107.28 | $102.11 | $103.38 | $100.06 | 179,010 |
| 2020-12-18 | $108.78 | $110.59 | $106.35 | $107.45 | $104.00 | 549,617 |
| 2020-12-17 | $106.71 | $108.53 | $106.31 | $108.50 | $105.01 | 253,580 |
| 2020-12-16 | $105.34 | $106.67 | $104.29 | $106.50 | $103.08 | 223,951 |
| 2020-12-15 | $101.34 | $104.62 | $101.30 | $104.43 | $101.07 | 230,326 |
| 2020-12-14 | $102.10 | $102.89 | $99.99 | $100.62 | $97.39 | 149,349 |
| 2020-12-11 | $99.50 | $101.96 | $98.94 | $100.88 | $97.64 | 92,965 |
| 2020-12-10 | $100.14 | $100.78 | $98.55 | $100.64 | $97.40 | 92,903 |
| 2020-12-09 | $101.56 | $101.96 | $99.90 | $100.76 | $97.52 | 136,304 |
| 2020-12-08 | $98.14 | $100.79 | $98.14 | $100.71 | $97.47 | 135,381 |
| 2020-12-07 | $99.06 | $99.98 | $98.08 | $99.17 | $95.98 | 98,992 |
| 2020-12-04 | $98.36 | $99.40 | $97.73 | $99.21 | $96.02 | 87,714 |
| 2020-12-03 | $98.85 | $99.10 | $97.52 | $97.78 | $94.64 | 145,580 |
| 2020-12-02 | $98.71 | $99.38 | $97.38 | $99.07 | $95.89 | 81,536 |
| 2020-12-01 | $97.18 | $99.11 | $96.58 | $99.09 | $95.90 | 161,869 |
| 2020-11-30 | $97.78 | $98.30 | $95.61 | $95.73 | $92.65 | 197,881 |
| 2020-11-27 | $99.96 | $100.00 | $97.89 | $98.61 | $95.44 | 59,585 |
| 2020-11-25 | $102.29 | $102.29 | $100.60 | $101.39 | $96.91 | 121,377 |
| 2020-11-24 | $103.48 | $104.32 | $102.76 | $102.88 | $98.34 | 142,272 |
| 2020-11-23 | $103.15 | $103.15 | $101.80 | $102.19 | $97.68 | 86,690 |
| 2020-11-20 | $101.63 | $102.91 | $100.91 | $101.98 | $97.48 | 126,485 |
| 2020-11-19 | $101.36 | $102.58 | $99.63 | $102.43 | $97.91 | 89,572 |
| 2020-11-18 | $104.03 | $104.71 | $102.01 | $102.03 | $97.52 | 105,918 |
| 2020-11-17 | $103.67 | $105.37 | $102.01 | $104.40 | $99.79 | 174,843 |
| 2020-11-16 | $102.41 | $105.05 | $102.41 | $105.02 | $100.38 | 187,526 |
| 2020-11-13 | $98.69 | $100.18 | $97.60 | $100.04 | $95.62 | 123,968 |
| 2020-11-12 | $98.87 | $99.08 | $96.45 | $97.79 | $93.47 | 116,973 |
| 2020-11-11 | $101.91 | $101.91 | $98.83 | $99.84 | $95.43 | 102,937 |
| 2020-11-10 | $99.43 | $102.84 | $98.80 | $101.28 | $96.81 | 147,263 |
| 2020-11-09 | $102.53 | $103.61 | $98.30 | $98.50 | $94.15 | 232,054 |
| 2020-11-06 | $94.50 | $94.83 | $93.43 | $94.03 | $89.88 | 67,008 |
| 2020-11-05 | $91.89 | $94.44 | $91.89 | $93.88 | $89.73 | 113,048 |
| 2020-11-04 | $91.37 | $93.88 | $91.00 | $91.72 | $87.67 | 95,898 |
| 2020-11-03 | $91.07 | $92.88 | $90.09 | $92.57 | $88.48 | 222,576 |
| 2020-11-02 | $87.98 | $89.79 | $87.35 | $89.28 | $85.34 | 127,756 |
| 2020-10-30 | $88.00 | $89.34 | $86.10 | $86.70 | $82.87 | 194,623 |
| 2020-10-29 | $86.75 | $88.99 | $85.15 | $88.44 | $84.53 | 139,561 |
| 2020-10-28 | $88.13 | $88.91 | $86.73 | $87.35 | $83.49 | 148,277 |
| 2020-10-27 | $90.93 | $92.22 | $89.26 | $89.71 | $85.75 | 107,649 |
| 2020-10-26 | $92.48 | $92.54 | $88.96 | $90.59 | $86.59 | 152,389 |
| 2020-10-23 | $93.79 | $94.81 | $92.56 | $93.49 | $89.36 | 133,874 |
| 2020-10-22 | $88.61 | $94.87 | $86.91 | $92.78 | $88.68 | 254,639 |
| 2020-10-21 | $83.94 | $88.22 | $83.94 | $87.59 | $83.72 | 182,353 |
| 2020-10-20 | $83.49 | $84.41 | $82.82 | $83.59 | $79.90 | 84,061 |
| 2020-10-19 | $84.57 | $85.23 | $82.56 | $82.68 | $79.03 | 93,016 |
| 2020-10-16 | $84.09 | $85.12 | $83.71 | $84.52 | $80.79 | 97,722 |
| 2020-10-15 | $82.71 | $84.58 | $82.38 | $84.33 | $80.61 | 105,095 |
| 2020-10-14 | $85.26 | $86.40 | $83.54 | $83.62 | $79.93 | 81,170 |
| 2020-10-13 | $87.20 | $87.53 | $84.93 | $85.16 | $81.40 | 83,331 |
| 2020-10-12 | $85.44 | $88.53 | $85.44 | $88.09 | $84.20 | 115,287 |
| 2020-10-09 | $85.34 | $86.68 | $85.29 | $85.72 | $81.93 | 101,858 |
| 2020-10-08 | $85.66 | $86.90 | $84.99 | $85.36 | $81.59 | 111,696 |
| 2020-10-07 | $85.41 | $85.93 | $84.23 | $84.99 | $81.24 | 109,816 |
| 2020-10-06 | $86.34 | $86.78 | $84.79 | $84.86 | $81.11 | 116,760 |
| 2020-10-05 | $84.92 | $85.95 | $84.49 | $85.58 | $81.80 | 108,873 |
| 2020-10-02 | $83.37 | $85.21 | $83.37 | $84.35 | $80.62 | 128,782 |
| 2020-10-01 | $83.44 | $84.46 | $82.80 | $84.33 | $80.61 | 152,057 |
| 2020-09-30 | $83.84 | $84.49 | $82.95 | $83.73 | $80.03 | 164,796 |
| 2020-09-29 | $84.47 | $84.97 | $83.33 | $84.22 | $80.50 | 90,850 |
| 2020-09-28 | $83.73 | $85.09 | $83.66 | $84.52 | $80.79 | 110,036 |
| 2020-09-25 | $81.72 | $82.79 | $81.72 | $82.73 | $79.08 | 144,136 |
| 2020-09-24 | $82.04 | $83.91 | $81.20 | $82.48 | $78.84 | 99,916 |
| 2020-09-23 | $83.00 | $83.77 | $81.35 | $81.45 | $77.85 | 148,482 |
| 2020-09-22 | $82.95 | $84.82 | $81.55 | $82.98 | $79.32 | 161,593 |
| 2020-09-21 | $83.79 | $84.44 | $81.50 | $83.18 | $79.51 | 245,587 |
| 2020-09-18 | $86.70 | $87.13 | $84.75 | $85.28 | $81.51 | 664,041 |
| 2020-09-17 | $86.25 | $86.92 | $85.57 | $86.35 | $82.54 | 144,053 |
| 2020-09-16 | $87.51 | $88.83 | $87.21 | $87.43 | $83.57 | 162,033 |
| 2020-09-15 | $89.73 | $89.73 | $86.98 | $87.52 | $83.65 | 177,303 |
| 2020-09-14 | $90.50 | $91.03 | $89.13 | $89.55 | $85.59 | 166,893 |
| 2020-09-11 | $89.95 | $90.43 | $88.66 | $89.88 | $85.91 | 177,182 |
| 2020-09-10 | $92.29 | $92.69 | $89.53 | $89.79 | $85.82 | 170,203 |
| 2020-09-09 | $91.81 | $93.68 | $91.34 | $92.06 | $87.99 | 156,660 |
| 2020-09-08 | $93.25 | $93.25 | $89.54 | $91.24 | $87.21 | 258,236 |
| 2020-09-04 | $96.44 | $96.44 | $91.91 | $93.96 | $89.81 | 165,826 |
| 2020-09-03 | $96.47 | $97.16 | $94.26 | $94.52 | $90.35 | 122,059 |
| 2020-09-02 | $94.62 | $96.21 | $94.62 | $95.87 | $91.64 | 102,731 |
| 2020-09-01 | $93.30 | $94.80 | $93.12 | $94.72 | $90.54 | 93,287 |
| 2020-08-31 | $94.67 | $95.16 | $93.79 | $93.79 | $89.65 | 204,230 |
| 2020-08-28 | $95.84 | $95.84 | $93.51 | $95.08 | $90.88 | 92,549 |
| 2020-08-27 | $94.62 | $96.22 | $94.62 | $95.40 | $90.96 | 173,097 |
| 2020-08-26 | $93.36 | $94.39 | $92.81 | $93.77 | $89.40 | 117,668 |
| 2020-08-25 | $94.69 | $94.69 | $93.13 | $93.66 | $89.30 | 108,310 |
| 2020-08-24 | $94.00 | $95.00 | $93.47 | $94.18 | $89.79 | 179,157 |
| 2020-08-21 | $91.72 | $93.36 | $91.46 | $93.24 | $88.90 | 575,245 |
| 2020-08-20 | $91.11 | $92.69 | $90.99 | $91.99 | $87.71 | 215,713 |
| 2020-08-19 | $91.62 | $92.79 | $91.17 | $91.56 | $87.30 | 131,753 |
| 2020-08-18 | $91.02 | $92.29 | $90.45 | $91.70 | $87.43 | 151,464 |
| 2020-08-17 | $90.44 | $91.83 | $89.98 | $90.75 | $86.52 | 140,576 |
| 2020-08-14 | $89.55 | $91.40 | $89.55 | $90.90 | $86.67 | 160,690 |
| 2020-08-13 | $89.72 | $90.77 | $89.47 | $90.46 | $86.25 | 103,876 |
| 2020-08-12 | $93.24 | $93.24 | $90.27 | $90.43 | $86.22 | 117,384 |
| 2020-08-11 | $93.26 | $93.47 | $91.56 | $91.90 | $87.62 | 144,126 |
| 2020-08-10 | $92.50 | $93.38 | $91.76 | $91.92 | $87.64 | 141,297 |
| 2020-08-07 | $88.79 | $92.32 | $88.79 | $92.26 | $87.96 | 153,886 |
| 2020-08-06 | $88.60 | $90.00 | $88.50 | $89.43 | $85.26 | 113,869 |
| 2020-08-05 | $88.82 | $89.47 | $87.97 | $89.03 | $84.88 | 137,991 |
| 2020-08-04 | $88.30 | $88.74 | $87.33 | $87.82 | $83.73 | 127,528 |
| 2020-08-03 | $88.77 | $89.83 | $88.15 | $88.95 | $84.81 | 165,080 |
| 2020-07-31 | $89.36 | $89.36 | $87.26 | $88.13 | $84.03 | 352,012 |
| 2020-07-30 | $90.08 | $90.87 | $88.57 | $89.60 | $85.43 | 246,222 |
| 2020-07-29 | $90.59 | $92.01 | $89.98 | $91.92 | $87.64 | 243,083 |
| 2020-07-28 | $90.01 | $91.71 | $89.70 | $90.14 | $85.94 | 181,679 |
| 2020-07-27 | $90.77 | $92.45 | $90.17 | $90.99 | $86.75 | 241,397 |
| 2020-07-24 | $95.63 | $96.18 | $90.56 | $91.27 | $87.02 | 377,808 |
| 2020-07-23 | $88.52 | $97.84 | $88.25 | $95.74 | $91.28 | 603,817 |
| 2020-07-22 | $82.85 | $83.87 | $82.77 | $83.74 | $79.84 | 184,200 |
| 2020-07-21 | $83.30 | $84.98 | $83.30 | $83.79 | $79.89 | 186,973 |
| 2020-07-20 | $81.80 | $82.42 | $81.26 | $82.18 | $78.35 | 142,912 |
| 2020-07-17 | $84.02 | $84.02 | $81.60 | $82.00 | $78.18 | 210,889 |
| 2020-07-16 | $80.86 | $84.33 | $80.86 | $84.00 | $80.09 | 333,277 |
| 2020-07-15 | $81.16 | $82.33 | $80.56 | $80.93 | $77.16 | 180,178 |
| 2020-07-14 | $77.88 | $79.51 | $77.58 | $79.26 | $75.57 | 153,905 |
| 2020-07-13 | $79.20 | $79.34 | $77.56 | $77.60 | $73.99 | 127,463 |
| 2020-07-10 | $75.84 | $78.49 | $75.84 | $78.19 | $74.55 | 161,357 |
| 2020-07-09 | $77.66 | $77.66 | $74.84 | $75.52 | $72.00 | 177,449 |
| 2020-07-08 | $78.08 | $78.81 | $76.35 | $77.45 | $73.84 | 190,754 |
| 2020-07-07 | $79.87 | $80.40 | $78.17 | $78.33 | $74.68 | 138,259 |
| 2020-07-06 | $81.82 | $81.82 | $79.63 | $80.36 | $76.62 | 143,959 |
| 2020-07-02 | $82.11 | $82.49 | $79.68 | $80.04 | $76.31 | 131,491 |
| 2020-07-01 | $81.75 | $82.10 | $80.38 | $80.39 | $76.65 | 185,585 |
| 2020-06-30 | $81.07 | $83.15 | $81.03 | $82.10 | $78.28 | 181,113 |
| 2020-06-29 | $80.10 | $82.72 | $79.57 | $81.52 | $77.72 | 193,935 |
| 2020-06-26 | $81.15 | $81.48 | $78.61 | $78.83 | $75.16 | 459,604 |
| 2020-06-25 | $79.60 | $82.00 | $79.04 | $81.89 | $78.08 | 243,927 |
| 2020-06-24 | $81.43 | $81.43 | $79.63 | $79.72 | $76.01 | 183,192 |
| 2020-06-23 | $83.48 | $83.58 | $82.11 | $82.33 | $78.50 | 185,857 |
| 2020-06-22 | $81.10 | $82.31 | $80.60 | $82.14 | $78.31 | 162,383 |
| 2020-06-19 | $83.42 | $83.95 | $80.95 | $81.92 | $78.10 | 496,801 |
| 2020-06-18 | $80.98 | $83.38 | $80.98 | $82.62 | $78.77 | 194,761 |
| 2020-06-17 | $82.77 | $83.09 | $81.70 | $81.84 | $78.03 | 199,215 |
| 2020-06-16 | $83.84 | $84.39 | $81.96 | $82.61 | $78.76 | 170,115 |
| 2020-06-15 | $77.49 | $81.13 | $77.49 | $80.84 | $77.07 | 185,216 |
| 2020-06-12 | $82.20 | $82.20 | $77.82 | $79.71 | $76.00 | 260,295 |
| 2020-06-11 | $81.01 | $82.50 | $79.18 | $79.41 | $75.71 | 317,705 |
| 2020-06-10 | $83.59 | $85.29 | $82.75 | $83.65 | $79.75 | 218,742 |
| 2020-06-09 | $82.72 | $85.33 | $82.64 | $83.99 | $80.08 | 141,777 |
| 2020-06-08 | $85.41 | $85.78 | $83.54 | $84.16 | $80.24 | 181,881 |
| 2020-06-05 | $83.39 | $86.75 | $82.99 | $85.35 | $81.37 | 276,504 |
| 2020-06-04 | $80.62 | $81.37 | $79.37 | $81.19 | $77.41 | 193,666 |
| 2020-06-03 | $80.58 | $82.52 | $79.79 | $81.41 | $77.62 | 229,923 |
| 2020-06-02 | $78.84 | $79.32 | $77.99 | $78.70 | $75.03 | 190,105 |
| 2020-06-01 | $79.50 | $79.50 | $77.59 | $78.26 | $74.62 | 211,735 |
| 2020-05-29 | $78.65 | $79.31 | $77.23 | $78.96 | $75.28 | 211,162 |
| 2020-05-28 | $81.55 | $81.86 | $79.14 | $79.55 | $75.85 | 189,059 |
| 2020-05-27 | $80.68 | $81.27 | $79.10 | $80.87 | $76.87 | 272,693 |
| 2020-05-26 | $80.41 | $80.57 | $78.73 | $78.90 | $75.00 | 311,416 |
| 2020-05-22 | $77.49 | $78.27 | $76.65 | $77.61 | $73.77 | 184,616 |
| 2020-05-21 | $75.33 | $77.43 | $75.00 | $77.24 | $73.42 | 262,929 |
| 2020-05-20 | $72.39 | $75.67 | $71.97 | $75.19 | $71.47 | 217,865 |
| 2020-05-19 | $72.32 | $73.19 | $71.29 | $71.29 | $67.77 | 219,019 |
| 2020-05-18 | $71.74 | $73.51 | $70.61 | $73.11 | $69.50 | 223,659 |
| 2020-05-15 | $68.67 | $69.25 | $67.54 | $68.99 | $65.58 | 308,634 |
| 2020-05-14 | $68.47 | $69.23 | $66.31 | $69.02 | $65.61 | 293,525 |
| 2020-05-13 | $70.21 | $70.83 | $69.26 | $69.74 | $66.29 | 301,974 |
| 2020-05-12 | $72.51 | $72.91 | $70.70 | $70.75 | $67.25 | 277,280 |
| 2020-05-11 | $73.18 | $73.18 | $71.30 | $72.15 | $68.58 | 352,262 |
| 2020-05-08 | $73.48 | $74.09 | $72.23 | $74.03 | $70.37 | 251,516 |
| 2020-05-07 | $71.57 | $72.65 | $71.23 | $71.69 | $68.15 | 246,465 |
| 2020-05-06 | $72.97 | $72.97 | $70.19 | $70.28 | $66.81 | 233,128 |
| 2020-05-05 | $73.88 | $75.25 | $72.56 | $72.80 | $69.20 | 328,456 |
| 2020-05-04 | $70.99 | $73.44 | $69.87 | $73.26 | $69.64 | 320,491 |
| 2020-05-01 | $71.56 | $72.51 | $70.53 | $71.25 | $67.73 | 452,710 |
| 2020-04-30 | $75.87 | $76.02 | $71.66 | $72.83 | $69.23 | 661,579 |
| 2020-04-29 | $77.61 | $78.39 | $76.11 | $77.22 | $73.40 | 301,084 |
| 2020-04-28 | $76.09 | $77.16 | $74.73 | $75.73 | $71.99 | 347,891 |
| 2020-04-27 | $68.84 | $74.37 | $68.84 | $73.77 | $70.12 | 358,016 |
| 2020-04-24 | $70.41 | $70.41 | $67.72 | $69.00 | $65.59 | 408,388 |
| 2020-04-23 | $71.45 | $72.69 | $69.81 | $70.09 | $66.62 | 420,180 |
| 2020-04-22 | $80.28 | $81.29 | $70.58 | $71.44 | $67.91 | 582,280 |
| 2020-04-21 | $80.28 | $82.56 | $80.28 | $81.08 | $77.07 | 228,498 |
| 2020-04-20 | $85.70 | $86.95 | $81.15 | $82.66 | $78.57 | 174,425 |
| 2020-04-17 | $85.83 | $88.05 | $85.25 | $87.51 | $83.18 | 398,981 |
| 2020-04-16 | $81.76 | $83.99 | $80.15 | $83.74 | $79.60 | 240,836 |
| 2020-04-15 | $83.72 | $85.03 | $81.67 | $82.00 | $77.95 | 274,496 |
| 2020-04-14 | $87.34 | $88.05 | $85.77 | $86.14 | $81.88 | 325,852 |
| 2020-04-13 | $86.72 | $87.16 | $84.56 | $85.00 | $80.80 | 294,264 |
| 2020-04-09 | $86.95 | $88.72 | $86.01 | $87.67 | $83.34 | 595,722 |
| 2020-04-08 | $86.03 | $86.03 | $83.37 | $85.17 | $80.96 | 246,617 |
| 2020-04-07 | $89.59 | $90.27 | $85.41 | $86.21 | $81.95 | 400,697 |
| 2020-04-06 | $86.79 | $87.76 | $84.36 | $87.71 | $83.37 | 294,356 |
| 2020-04-03 | $84.41 | $84.77 | $80.65 | $83.10 | $78.99 | 305,317 |
| 2020-04-02 | $82.48 | $86.22 | $82.48 | $85.62 | $81.39 | 290,318 |
| 2020-04-01 | $83.85 | $84.58 | $81.63 | $83.40 | $79.28 | 317,368 |
| 2020-03-31 | $88.69 | $89.08 | $85.68 | $87.93 | $83.58 | 288,573 |
| 2020-03-30 | $85.18 | $89.97 | $82.17 | $89.51 | $85.08 | 220,478 |
| 2020-03-27 | $82.66 | $87.25 | $82.47 | $84.65 | $80.46 | 205,954 |
| 2020-03-26 | $79.76 | $86.68 | $78.79 | $86.12 | $81.86 | 185,107 |
| 2020-03-25 | $81.86 | $83.64 | $78.50 | $79.63 | $75.69 | 259,292 |
| 2020-03-24 | $79.04 | $84.47 | $77.01 | $81.87 | $77.82 | 279,792 |
| 2020-03-23 | $74.41 | $76.18 | $69.81 | $75.15 | $71.43 | 349,623 |
| 2020-03-20 | $75.60 | $76.67 | $70.21 | $73.63 | $69.99 | 662,438 |
| 2020-03-19 | $74.56 | $78.82 | $71.44 | $76.92 | $73.12 | 421,303 |
| 2020-03-18 | $74.82 | $76.46 | $72.35 | $74.95 | $71.24 | 504,646 |
| 2020-03-17 | $69.90 | $80.01 | $68.85 | $79.62 | $75.68 | 505,554 |
| 2020-03-16 | $72.21 | $72.21 | $67.25 | $68.80 | $65.40 | 431,328 |
| 2020-03-13 | $74.32 | $78.92 | $71.31 | $78.92 | $75.02 | 460,368 |
| 2020-03-12 | $69.64 | $73.18 | $66.02 | $70.56 | $67.07 | 501,387 |
| 2020-03-11 | $77.55 | $77.94 | $74.49 | $75.41 | $71.68 | 219,562 |
| 2020-03-10 | $78.72 | $79.53 | $75.71 | $79.39 | $75.46 | 284,265 |
| 2020-03-09 | $76.89 | $77.41 | $74.80 | $76.15 | $72.39 | 287,186 |
| 2020-03-06 | $79.18 | $82.10 | $79.18 | $81.88 | $77.83 | 229,676 |
| 2020-03-05 | $82.99 | $84.12 | $80.34 | $81.77 | $77.73 | 222,134 |
| 2020-03-04 | $83.24 | $85.69 | $82.08 | $85.26 | $81.04 | 275,402 |
| 2020-03-03 | $83.91 | $84.54 | $81.35 | $81.97 | $77.92 | 247,799 |
| 2020-03-02 | $80.38 | $84.15 | $79.87 | $84.03 | $79.88 | 307,756 |
| 2020-02-28 | $82.20 | $83.24 | $79.06 | $80.38 | $76.41 | 505,727 |
| 2020-02-27 | $86.57 | $87.31 | $83.87 | $83.98 | $79.83 | 216,901 |
| 2020-02-26 | $88.41 | $89.36 | $87.71 | $88.10 | $83.52 | 157,048 |
| 2020-02-25 | $89.36 | $89.70 | $87.68 | $87.86 | $83.29 | 182,757 |
| 2020-02-24 | $89.63 | $90.64 | $88.88 | $89.36 | $84.71 | 169,052 |
| 2020-02-21 | $92.55 | $92.93 | $91.03 | $91.11 | $86.37 | 724,414 |
| 2020-02-20 | $93.96 | $94.33 | $91.70 | $92.28 | $87.48 | 162,086 |
| 2020-02-19 | $94.72 | $95.52 | $94.38 | $94.51 | $89.59 | 102,510 |
| 2020-02-18 | $95.92 | $96.21 | $94.35 | $94.71 | $89.78 | 113,463 |
| 2020-02-14 | $96.13 | $96.37 | $95.50 | $95.97 | $90.98 | 89,031 |
| 2020-02-13 | $95.62 | $96.38 | $95.41 | $96.03 | $91.03 | 128,207 |
| 2020-02-12 | $98.00 | $98.00 | $95.55 | $95.80 | $90.81 | 145,175 |
| 2020-02-11 | $97.20 | $97.82 | $97.17 | $97.79 | $92.70 | 131,583 |
| 2020-02-10 | $96.15 | $97.13 | $96.15 | $97.10 | $92.05 | 181,713 |
| 2020-02-07 | $96.36 | $97.00 | $96.04 | $96.41 | $91.39 | 94,305 |
| 2020-02-06 | $96.80 | $97.34 | $96.42 | $96.63 | $91.60 | 113,439 |
| 2020-02-05 | $95.71 | $96.62 | $95.60 | $96.55 | $91.53 | 158,316 |
| 2020-02-04 | $95.49 | $95.72 | $94.91 | $94.95 | $90.01 | 192,619 |
| 2020-02-03 | $93.42 | $95.61 | $93.42 | $94.62 | $89.70 | 274,201 |
| 2020-01-31 | $94.30 | $95.09 | $92.46 | $93.01 | $88.17 | 419,884 |
| 2020-01-30 | $92.77 | $94.65 | $92.65 | $94.61 | $89.69 | 174,115 |
| 2020-01-29 | $94.88 | $94.98 | $93.09 | $93.20 | $88.35 | 142,383 |
| 2020-01-28 | $95.18 | $96.14 | $94.52 | $94.87 | $89.93 | 251,396 |
| 2020-01-27 | $93.86 | $95.45 | $93.86 | $94.51 | $89.59 | 235,986 |
| 2020-01-24 | $92.32 | $95.86 | $92.32 | $95.71 | $90.73 | 298,840 |
| 2020-01-23 | $91.50 | $93.95 | $88.75 | $92.43 | $87.62 | 491,567 |
| 2020-01-22 | $93.62 | $94.48 | $93.53 | $94.03 | $89.14 | 180,847 |
| 2020-01-21 | $93.21 | $94.07 | $93.19 | $93.43 | $88.57 | 257,976 |
| 2020-01-17 | $93.31 | $94.28 | $92.94 | $93.62 | $88.75 | 245,887 |
| 2020-01-16 | $91.81 | $93.59 | $91.64 | $92.89 | $88.06 | 289,455 |
| 2020-01-15 | $89.91 | $91.80 | $89.77 | $91.58 | $86.81 | 255,495 |
| 2020-01-14 | $90.51 | $90.51 | $89.29 | $89.92 | $85.24 | 385,022 |
| 2020-01-13 | $89.82 | $91.00 | $89.66 | $90.50 | $85.79 | 225,072 |
| 2020-01-10 | $90.58 | $91.48 | $89.63 | $89.82 | $85.15 | 190,478 |
| 2020-01-09 | $89.64 | $91.02 | $89.64 | $90.62 | $85.90 | 129,821 |
| 2020-01-08 | $89.30 | $90.48 | $89.20 | $89.40 | $84.75 | 169,145 |
| 2020-01-07 | $91.24 | $91.41 | $89.09 | $89.45 | $84.80 | 198,108 |
| 2020-01-06 | $89.98 | $91.75 | $89.64 | $91.74 | $86.97 | 235,102 |
| 2020-01-03 | $89.53 | $90.86 | $89.24 | $90.48 | $85.77 | 146,593 |
| 2020-01-02 | $90.28 | $90.28 | $88.88 | $90.11 | $85.42 | 127,883 |
| 2019-12-31 | $90.15 | $90.82 | $89.99 | $90.02 | $85.34 | 158,295 |
| 2019-12-30 | $89.88 | $90.32 | $89.33 | $90.15 | $85.46 | 111,048 |
| 2019-12-27 | $89.31 | $89.77 | $88.85 | $89.71 | $85.04 | 127,708 |
| 2019-12-26 | $89.60 | $90.39 | $89.13 | $89.36 | $84.71 | 100,337 |
| 2019-12-24 | $90.04 | $90.53 | $89.67 | $89.73 | $85.06 | 51,671 |
| 2019-12-23 | $91.49 | $91.49 | $89.94 | $89.95 | $85.27 | 216,982 |
| 2019-12-20 | $91.30 | $92.31 | $91.03 | $91.49 | $86.73 | 716,734 |
| 2019-12-19 | $91.30 | $91.34 | $90.50 | $90.88 | $86.15 | 150,316 |
| 2019-12-18 | $91.91 | $91.91 | $90.10 | $91.24 | $86.49 | 163,109 |
| 2019-12-17 | $91.63 | $92.30 | $91.28 | $91.69 | $86.92 | 143,052 |
| 2019-12-16 | $92.25 | $92.78 | $91.39 | $91.74 | $86.97 | 183,346 |
| 2019-12-13 | $91.97 | $92.64 | $91.58 | $92.13 | $87.34 | 166,693 |
| 2019-12-12 | $92.63 | $93.75 | $92.09 | $92.34 | $87.53 | 218,178 |
| 2019-12-11 | $92.42 | $92.80 | $91.74 | $92.71 | $87.89 | 124,585 |
| 2019-12-10 | $92.20 | $92.98 | $91.91 | $92.33 | $87.53 | 192,682 |
| 2019-12-09 | $91.43 | $92.50 | $91.13 | $92.20 | $87.40 | 321,687 |
| 2019-12-06 | $91.72 | $92.63 | $91.20 | $91.67 | $86.90 | 334,788 |
| 2019-12-05 | $90.18 | $91.49 | $89.81 | $91.33 | $86.58 | 559,653 |
| 2019-12-04 | $91.03 | $92.07 | $89.37 | $89.72 | $85.05 | 7,497,972 |
| 2019-12-03 | $90.92 | $91.26 | $89.02 | $90.70 | $85.98 | 412,144 |
| 2019-12-02 | $91.19 | $92.48 | $89.42 | $91.33 | $86.58 | 491,120 |
| 2019-11-29 | $94.94 | $94.94 | $90.30 | $91.37 | $86.62 | 733,527 |
| 2019-11-27 | $98.76 | $99.24 | $97.87 | $98.79 | $93.65 | 85,090 |
| 2019-11-26 | $98.60 | $99.93 | $98.49 | $99.58 | $93.24 | 133,185 |
| 2019-11-25 | $97.53 | $98.93 | $97.53 | $98.32 | $92.06 | 141,215 |
| 2019-11-22 | $97.26 | $97.67 | $96.61 | $97.31 | $91.11 | 101,108 |
| 2019-11-21 | $98.70 | $98.70 | $97.14 | $97.21 | $91.02 | 73,716 |
| 2019-11-20 | $98.70 | $99.86 | $97.76 | $98.50 | $92.23 | 148,706 |
| 2019-11-19 | $98.11 | $99.74 | $98.11 | $99.20 | $92.88 | 95,668 |
| 2019-11-18 | $97.38 | $98.21 | $97.26 | $98.03 | $91.79 | 133,296 |
| 2019-11-15 | $97.87 | $97.87 | $96.58 | $97.56 | $91.35 | 148,814 |
| 2019-11-14 | $97.37 | $98.19 | $97.00 | $97.61 | $91.39 | 145,794 |
| 2019-11-13 | $96.22 | $97.61 | $96.12 | $97.46 | $91.25 | 89,021 |
| 2019-11-12 | $96.38 | $96.92 | $95.60 | $96.77 | $90.61 | 90,027 |
| 2019-11-11 | $95.78 | $96.27 | $95.34 | $96.13 | $90.01 | 83,018 |
| 2019-11-08 | $95.70 | $96.69 | $95.38 | $95.96 | $89.85 | 76,442 |
| 2019-11-07 | $97.67 | $97.67 | $95.67 | $95.89 | $89.78 | 138,463 |
| 2019-11-06 | $96.28 | $97.38 | $95.88 | $97.03 | $90.85 | 128,674 |
| 2019-11-05 | $96.40 | $96.66 | $95.42 | $96.34 | $90.20 | 88,017 |
| 2019-11-04 | $96.82 | $97.01 | $95.39 | $96.09 | $89.97 | 105,346 |
| 2019-11-01 | $97.81 | $97.81 | $95.94 | $96.32 | $90.18 | 129,760 |
| 2019-10-31 | $96.74 | $97.45 | $95.90 | $97.32 | $91.12 | 275,619 |
| 2019-10-30 | $97.71 | $97.88 | $95.06 | $97.23 | $91.04 | 99,776 |
| 2019-10-29 | $96.49 | $98.29 | $96.40 | $97.93 | $91.69 | 101,408 |
| 2019-10-28 | $96.58 | $96.88 | $95.78 | $96.78 | $90.62 | 106,236 |
| 2019-10-25 | $96.02 | $96.44 | $95.48 | $96.14 | $90.02 | 123,007 |
| 2019-10-24 | $96.30 | $96.70 | $95.10 | $95.95 | $89.84 | 82,455 |
| 2019-10-23 | $96.65 | $97.25 | $95.70 | $95.91 | $89.80 | 104,319 |
| 2019-10-22 | $98.18 | $98.57 | $96.11 | $96.66 | $90.50 | 138,916 |
| 2019-10-21 | $97.29 | $99.52 | $97.29 | $98.61 | $92.33 | 156,971 |
| 2019-10-18 | $96.52 | $98.11 | $95.69 | $97.69 | $91.47 | 189,883 |
| 2019-10-17 | $92.36 | $97.24 | $91.43 | $96.24 | $90.11 | 287,882 |
| 2019-10-16 | $90.67 | $91.94 | $89.96 | $91.88 | $86.03 | 119,102 |
| 2019-10-15 | $91.09 | $91.40 | $90.50 | $91.02 | $85.22 | 77,368 |
| 2019-10-14 | $90.76 | $91.60 | $90.50 | $91.10 | $85.30 | 54,421 |
| 2019-10-11 | $91.23 | $92.27 | $90.50 | $91.16 | $85.35 | 106,663 |
| 2019-10-10 | $91.46 | $91.73 | $90.21 | $90.52 | $84.75 | 97,901 |
| 2019-10-09 | $91.75 | $91.78 | $90.94 | $91.24 | $85.43 | 94,231 |
| 2019-10-08 | $90.88 | $91.90 | $90.52 | $91.05 | $85.25 | 106,595 |
| 2019-10-07 | $91.23 | $91.87 | $90.54 | $91.71 | $85.87 | 183,496 |
| 2019-10-04 | $89.77 | $91.35 | $89.77 | $91.23 | $85.42 | 114,451 |
| 2019-10-03 | $89.70 | $90.14 | $88.77 | $89.61 | $83.90 | 87,945 |
| 2019-10-02 | $90.33 | $90.85 | $89.01 | $89.75 | $84.03 | 113,182 |
| 2019-10-01 | $93.26 | $93.52 | $91.11 | $91.12 | $85.32 | 79,249 |
| 2019-09-30 | $92.99 | $93.55 | $92.04 | $92.91 | $86.99 | 143,567 |
| 2019-09-27 | $94.30 | $94.30 | $92.35 | $92.75 | $86.84 | 83,425 |
| 2019-09-26 | $94.17 | $94.65 | $93.56 | $93.81 | $87.83 | 69,944 |
| 2019-09-25 | $93.07 | $94.38 | $92.60 | $93.96 | $87.98 | 114,777 |
| 2019-09-24 | $92.83 | $93.40 | $91.73 | $92.60 | $86.70 | 216,045 |
| 2019-09-23 | $91.34 | $93.01 | $91.34 | $92.60 | $86.70 | 118,001 |
| 2019-09-20 | $93.55 | $93.87 | $90.60 | $92.07 | $86.21 | 401,055 |
| 2019-09-19 | $92.84 | $93.72 | $92.09 | $92.75 | $86.84 | 134,913 |
| 2019-09-18 | $91.58 | $93.22 | $91.45 | $92.87 | $86.95 | 171,966 |
| 2019-09-17 | $90.23 | $91.77 | $90.23 | $91.75 | $85.91 | 131,904 |
| 2019-09-16 | $89.50 | $90.69 | $89.21 | $90.40 | $84.64 | 107,326 |
| 2019-09-13 | $90.72 | $91.00 | $89.22 | $89.80 | $84.08 | 114,859 |
| 2019-09-12 | $91.71 | $91.71 | $89.95 | $90.18 | $84.44 | 136,451 |
| 2019-09-11 | $89.70 | $91.51 | $89.22 | $91.40 | $85.58 | 126,835 |
| 2019-09-10 | $92.75 | $92.75 | $88.99 | $89.30 | $83.61 | 150,900 |
| 2019-09-09 | $92.06 | $93.04 | $91.37 | $92.61 | $86.71 | 114,787 |
| 2019-09-06 | $92.64 | $93.23 | $91.79 | $91.82 | $85.97 | 86,198 |
| 2019-09-05 | $93.37 | $94.54 | $92.27 | $92.69 | $86.79 | 124,032 |
| 2019-09-04 | $92.80 | $93.38 | $92.30 | $92.54 | $86.65 | 112,180 |
| 2019-09-03 | $91.07 | $92.41 | $91.07 | $92.25 | $86.37 | 126,194 |
| 2019-08-30 | $92.22 | $92.27 | $90.76 | $91.57 | $85.74 | 104,365 |
| 2019-08-29 | $90.79 | $92.21 | $90.28 | $91.80 | $85.95 | 105,170 |
| 2019-08-28 | $90.16 | $91.04 | $89.80 | $90.27 | $84.31 | 110,784 |
| 2019-08-27 | $91.45 | $92.22 | $90.43 | $90.59 | $84.61 | 130,057 |
| 2019-08-26 | $89.91 | $91.11 | $89.83 | $91.00 | $84.99 | 73,395 |
| 2019-08-23 | $91.86 | $92.59 | $89.39 | $89.79 | $83.86 | 131,576 |
| 2019-08-22 | $92.71 | $93.32 | $91.66 | $92.22 | $86.13 | 85,045 |
| 2019-08-21 | $93.02 | $93.02 | $92.20 | $92.36 | $86.26 | 78,394 |
| 2019-08-20 | $92.93 | $93.33 | $92.28 | $92.37 | $86.27 | 93,594 |
| 2019-08-19 | $93.03 | $93.45 | $92.58 | $93.09 | $86.94 | 84,671 |
| 2019-08-16 | $90.62 | $92.25 | $90.51 | $92.08 | $86.00 | 126,427 |
| 2019-08-15 | $90.52 | $91.15 | $89.79 | $90.13 | $84.18 | 125,852 |
| 2019-08-14 | $91.03 | $91.31 | $89.69 | $90.38 | $84.41 | 111,255 |
| 2019-08-13 | $91.71 | $93.49 | $91.71 | $92.27 | $86.18 | 95,157 |
| 2019-08-12 | $91.66 | $92.89 | $91.48 | $91.76 | $85.70 | 58,568 |
| 2019-08-09 | $92.61 | $93.55 | $91.64 | $92.38 | $86.28 | 113,857 |
| 2019-08-08 | $91.77 | $93.39 | $91.70 | $92.90 | $86.77 | 136,671 |
| 2019-08-07 | $88.89 | $92.03 | $88.44 | $91.37 | $85.34 | 158,601 |
| 2019-08-06 | $88.29 | $89.83 | $87.88 | $89.56 | $83.65 | 106,473 |
| 2019-08-05 | $89.42 | $90.33 | $87.30 | $88.30 | $82.47 | 167,745 |
| 2019-08-02 | $89.11 | $90.72 | $88.94 | $90.33 | $84.37 | 119,075 |
| 2019-08-01 | $89.59 | $90.56 | $88.76 | $89.47 | $83.56 | 134,562 |
| 2019-07-31 | $90.60 | $92.64 | $89.39 | $90.13 | $84.18 | 527,131 |
| 2019-07-30 | $88.06 | $90.37 | $87.90 | $90.29 | $84.33 | 182,481 |
| 2019-07-29 | $89.25 | $89.67 | $88.14 | $88.47 | $82.63 | 145,669 |
| 2019-07-26 | $89.14 | $89.50 | $88.77 | $89.18 | $83.29 | 138,777 |
| 2019-07-25 | $89.56 | $89.98 | $88.66 | $88.95 | $83.08 | 119,200 |
| 2019-07-24 | $88.47 | $89.91 | $87.90 | $89.67 | $83.75 | 143,485 |
| 2019-07-23 | $88.29 | $88.84 | $87.40 | $88.58 | $82.73 | 88,356 |
| 2019-07-22 | $89.07 | $89.19 | $87.88 | $88.22 | $82.39 | 134,557 |
| 2019-07-19 | $89.91 | $90.78 | $88.92 | $88.96 | $83.09 | 249,128 |
| 2019-07-18 | $87.55 | $90.87 | $86.15 | $90.09 | $84.14 | 226,737 |
| 2019-07-17 | $87.45 | $87.68 | $86.65 | $87.29 | $81.53 | 109,081 |
| 2019-07-16 | $87.15 | $87.85 | $87.15 | $87.74 | $81.95 | 123,776 |
| 2019-07-15 | $88.52 | $88.78 | $87.15 | $87.36 | $81.59 | 110,599 |
| 2019-07-12 | $88.05 | $88.71 | $87.48 | $88.57 | $82.72 | 104,385 |
| 2019-07-11 | $87.71 | $88.10 | $86.87 | $87.80 | $82.00 | 145,523 |
| 2019-07-10 | $88.25 | $88.67 | $87.47 | $87.68 | $81.89 | 107,236 |
| 2019-07-09 | $87.27 | $88.29 | $86.45 | $88.28 | $82.45 | 116,780 |
| 2019-07-08 | $87.96 | $88.09 | $86.89 | $87.43 | $81.66 | 143,315 |
| 2019-07-05 | $87.35 | $88.05 | $86.75 | $88.03 | $82.22 | 99,167 |
| 2019-07-03 | $86.82 | $88.04 | $86.49 | $87.59 | $81.81 | 62,497 |
| 2019-07-02 | $86.71 | $87.04 | $85.72 | $86.54 | $80.83 | 144,683 |
| 2019-07-01 | $86.44 | $86.94 | $85.37 | $86.80 | $81.07 | 157,830 |
| 2019-06-28 | $86.01 | $86.97 | $85.44 | $85.71 | $80.05 | 631,892 |
| 2019-06-27 | $84.49 | $85.73 | $84.22 | $85.73 | $80.07 | 142,516 |
| 2019-06-26 | $87.27 | $88.31 | $84.12 | $84.48 | $78.90 | 224,775 |
| 2019-06-25 | $87.85 | $88.47 | $87.09 | $87.23 | $81.47 | 159,125 |
| 2019-06-24 | $89.18 | $90.01 | $87.97 | $87.98 | $82.17 | 123,537 |
| 2019-06-21 | $89.60 | $91.49 | $89.07 | $89.07 | $83.19 | 280,009 |
| 2019-06-20 | $88.46 | $90.61 | $88.25 | $89.94 | $84.00 | 151,365 |
| 2019-06-19 | $88.53 | $88.82 | $88.10 | $88.20 | $82.38 | 110,232 |
| 2019-06-18 | $88.90 | $89.22 | $88.26 | $88.53 | $82.68 | 80,308 |
| 2019-06-17 | $89.01 | $89.29 | $88.19 | $88.68 | $82.82 | 90,369 |
| 2019-06-14 | $88.66 | $89.89 | $88.66 | $89.00 | $83.12 | 75,986 |
| 2019-06-13 | $87.89 | $89.13 | $87.62 | $89.02 | $83.14 | 137,698 |
| 2019-06-12 | $87.31 | $88.36 | $87.31 | $87.79 | $81.99 | 69,690 |
| 2019-06-11 | $87.53 | $87.84 | $86.65 | $87.34 | $81.57 | 122,254 |
| 2019-06-10 | $87.97 | $88.28 | $86.92 | $87.28 | $81.52 | 99,639 |
| 2019-06-07 | $87.56 | $88.44 | $87.56 | $88.02 | $82.21 | 76,008 |
| 2019-06-06 | $87.53 | $87.87 | $86.82 | $87.25 | $81.49 | 95,103 |
| 2019-06-05 | $86.51 | $87.94 | $86.51 | $87.40 | $81.63 | 103,046 |
| 2019-06-04 | $87.50 | $87.50 | $85.57 | $86.54 | $80.83 | 109,689 |
| 2019-06-03 | $85.82 | $87.00 | $85.09 | $86.93 | $81.19 | 142,664 |
| 2019-05-31 | $84.80 | $86.05 | $84.39 | $85.88 | $80.21 | 121,517 |
| 2019-05-30 | $85.44 | $86.04 | $84.62 | $85.43 | $79.79 | 105,340 |
| 2019-05-29 | $84.71 | $85.80 | $84.25 | $85.58 | $79.71 | 86,436 |
| 2019-05-28 | $86.11 | $86.11 | $84.90 | $85.26 | $79.42 | 218,146 |
| 2019-05-24 | $85.81 | $86.30 | $85.22 | $86.06 | $80.16 | 156,332 |
| 2019-05-23 | $85.60 | $85.60 | $84.67 | $85.41 | $79.56 | 150,469 |
| 2019-05-22 | $85.05 | $86.43 | $84.96 | $86.05 | $80.15 | 118,459 |
| 2019-05-21 | $84.98 | $85.43 | $84.72 | $85.34 | $79.49 | 121,343 |
| 2019-05-20 | $83.83 | $85.16 | $83.79 | $84.54 | $78.75 | 91,253 |
| 2019-05-17 | $84.04 | $84.83 | $83.77 | $84.17 | $78.40 | 215,135 |
| 2019-05-16 | $84.00 | $84.91 | $83.47 | $84.55 | $78.75 | 179,876 |
| 2019-05-15 | $82.91 | $83.90 | $82.90 | $83.84 | $78.09 | 109,886 |
| 2019-05-14 | $82.80 | $83.48 | $82.75 | $83.27 | $77.56 | 143,278 |
| 2019-05-13 | $83.94 | $84.94 | $82.00 | $82.73 | $77.06 | 157,712 |
| 2019-05-10 | $82.70 | $83.95 | $82.00 | $83.95 | $78.20 | 135,820 |
| 2019-05-09 | $81.64 | $82.99 | $81.64 | $82.97 | $77.28 | 102,564 |
| 2019-05-08 | $82.34 | $83.38 | $81.31 | $82.48 | $76.83 | 128,968 |
| 2019-05-07 | $83.28 | $83.71 | $81.64 | $82.26 | $76.62 | 182,312 |
| 2019-05-06 | $82.28 | $83.85 | $81.96 | $83.63 | $77.90 | 171,409 |
| 2019-05-03 | $82.50 | $83.41 | $82.28 | $83.19 | $77.49 | 192,344 |
| 2019-05-02 | $81.74 | $82.98 | $81.60 | $82.66 | $76.99 | 123,639 |
| 2019-05-01 | $81.50 | $82.64 | $80.50 | $82.09 | $76.46 | 454,871 |
| 2019-04-30 | $79.45 | $81.36 | $79.12 | $81.33 | $75.76 | 397,316 |
| 2019-04-29 | $80.00 | $80.00 | $79.21 | $79.56 | $74.11 | 160,638 |
| 2019-04-26 | $79.23 | $80.03 | $78.97 | $79.85 | $74.38 | 170,574 |
| 2019-04-25 | $79.10 | $79.57 | $77.94 | $79.36 | $73.92 | 178,627 |
| 2019-04-24 | $78.79 | $79.60 | $78.43 | $79.25 | $73.82 | 188,109 |
| 2019-04-23 | $78.75 | $80.17 | $78.14 | $78.93 | $73.52 | 220,916 |
| 2019-04-22 | $77.91 | $78.82 | $76.91 | $78.67 | $73.28 | 255,548 |
| 2019-04-18 | $72.94 | $78.58 | $72.43 | $78.30 | $72.93 | 360,283 |
| 2019-04-17 | $74.13 | $74.13 | $73.02 | $73.30 | $68.28 | 110,135 |
| 2019-04-16 | $73.30 | $74.12 | $73.22 | $73.58 | $68.54 | 100,485 |
| 2019-04-15 | $73.59 | $73.65 | $72.64 | $73.06 | $68.05 | 77,072 |
| 2019-04-12 | $73.04 | $73.65 | $72.89 | $73.50 | $68.46 | 88,749 |
| 2019-04-11 | $72.56 | $73.07 | $72.56 | $72.99 | $67.99 | 83,208 |
| 2019-04-10 | $71.73 | $72.76 | $71.38 | $72.57 | $67.60 | 159,310 |
| 2019-04-09 | $71.68 | $71.94 | $71.25 | $71.28 | $66.39 | 116,672 |
| 2019-04-08 | $71.65 | $71.95 | $71.26 | $71.90 | $66.97 | 95,417 |
| 2019-04-05 | $70.85 | $71.88 | $70.85 | $71.85 | $66.93 | 95,411 |
| 2019-04-04 | $71.51 | $71.62 | $70.38 | $70.85 | $65.99 | 97,952 |
| 2019-04-03 | $71.73 | $71.73 | $70.27 | $71.47 | $66.57 | 119,991 |
| 2019-04-02 | $71.85 | $71.85 | $70.92 | $71.23 | $66.35 | 124,903 |
| 2019-04-01 | $72.12 | $72.32 | $71.12 | $71.82 | $66.90 | 118,428 |
| 2019-03-29 | $72.05 | $72.25 | $71.37 | $71.75 | $66.83 | 176,012 |
| 2019-03-28 | $71.07 | $71.56 | $70.18 | $71.49 | $66.59 | 102,404 |
| 2019-03-27 | $70.32 | $71.29 | $69.97 | $70.96 | $66.10 | 113,899 |
| 2019-03-26 | $70.06 | $70.52 | $69.67 | $70.32 | $65.50 | 103,747 |
| 2019-03-25 | $69.06 | $69.97 | $68.79 | $69.54 | $64.77 | 88,941 |
| 2019-03-22 | $69.79 | $70.41 | $69.02 | $69.03 | $64.30 | 151,546 |
| 2019-03-21 | $69.17 | $70.66 | $69.17 | $70.23 | $65.42 | 117,706 |
| 2019-03-20 | $69.87 | $70.60 | $69.41 | $69.41 | $64.65 | 109,003 |
| 2019-03-19 | $70.50 | $70.54 | $69.69 | $69.87 | $65.08 | 130,764 |
| 2019-03-18 | $70.16 | $70.45 | $69.54 | $70.38 | $65.56 | 133,251 |
| 2019-03-15 | $69.54 | $70.38 | $69.54 | $69.94 | $65.15 | 378,031 |
| 2019-03-14 | $69.53 | $70.00 | $69.34 | $69.52 | $64.75 | 91,771 |
| 2019-03-13 | $69.99 | $70.34 | $69.49 | $69.56 | $64.79 | 98,752 |
| 2019-03-12 | $70.01 | $70.47 | $69.66 | $69.99 | $65.19 | 91,195 |
| 2019-03-11 | $69.63 | $70.08 | $69.26 | $69.94 | $65.15 | 91,916 |
| 2019-03-08 | $68.88 | $69.41 | $68.87 | $69.19 | $64.45 | 87,874 |
| 2019-03-07 | $69.46 | $69.75 | $68.67 | $69.05 | $64.32 | 115,503 |
| 2019-03-06 | $70.46 | $70.75 | $69.25 | $69.48 | $64.72 | 132,221 |
| 2019-03-05 | $70.45 | $70.92 | $69.91 | $70.46 | $65.63 | 89,542 |
| 2019-03-04 | $70.30 | $70.94 | $70.08 | $70.36 | $65.54 | 137,653 |
| 2019-03-01 | $71.05 | $71.16 | $69.68 | $70.32 | $65.50 | 152,655 |
| 2019-02-28 | $70.54 | $70.87 | $70.11 | $70.52 | $65.69 | 88,322 |
| 2019-02-27 | $70.31 | $70.94 | $70.14 | $70.44 | $65.61 | 89,558 |
| 2019-02-26 | $70.88 | $71.14 | $70.61 | $70.79 | $65.73 | 68,876 |
| 2019-02-25 | $71.50 | $71.97 | $70.87 | $70.98 | $65.91 | 117,357 |
| 2019-02-22 | $71.64 | $71.67 | $70.78 | $71.31 | $66.22 | 102,652 |
| 2019-02-21 | $71.54 | $71.76 | $70.96 | $71.52 | $66.41 | 78,429 |
| 2019-02-20 | $71.03 | $71.67 | $70.77 | $71.65 | $66.53 | 111,071 |
| 2019-02-19 | $69.63 | $71.24 | $69.36 | $70.95 | $65.88 | 103,925 |
| 2019-02-15 | $69.38 | $70.23 | $69.38 | $70.04 | $65.04 | 129,953 |
| 2019-02-14 | $68.85 | $69.45 | $68.33 | $68.89 | $63.97 | 131,177 |
| 2019-02-13 | $68.94 | $69.62 | $68.77 | $69.12 | $64.18 | 91,613 |
| 2019-02-12 | $68.94 | $68.94 | $68.22 | $68.88 | $63.96 | 95,751 |
| 2019-02-11 | $68.00 | $68.81 | $67.85 | $68.78 | $63.87 | 94,300 |
| 2019-02-08 | $67.65 | $68.00 | $67.46 | $67.87 | $63.02 | 114,598 |
| 2019-02-07 | $67.36 | $68.04 | $67.24 | $67.75 | $62.91 | 96,466 |
| 2019-02-06 | $67.27 | $67.53 | $66.64 | $67.40 | $62.58 | 73,905 |
| 2019-02-05 | $67.05 | $67.64 | $66.86 | $67.21 | $62.41 | 167,763 |
| 2019-02-04 | $66.25 | $67.15 | $65.80 | $67.09 | $62.30 | 100,210 |
| 2019-02-01 | $66.21 | $66.40 | $65.65 | $66.16 | $61.43 | 116,344 |
| 2019-01-31 | $65.83 | $66.24 | $65.45 | $66.01 | $61.29 | 307,598 |
| 2019-01-30 | $65.75 | $66.60 | $65.01 | $66.16 | $61.43 | 150,385 |
| 2019-01-29 | $65.43 | $65.78 | $64.83 | $65.45 | $60.77 | 145,890 |
| 2019-01-28 | $65.40 | $65.59 | $64.53 | $65.31 | $60.64 | 166,343 |
| 2019-01-25 | $65.89 | $67.29 | $65.89 | $66.01 | $61.29 | 213,795 |
| 2019-01-24 | $67.46 | $67.67 | $65.23 | $65.84 | $61.14 | 382,568 |
| 2019-01-23 | $68.37 | $68.67 | $67.17 | $68.35 | $63.47 | 77,352 |
| 2019-01-22 | $68.81 | $69.33 | $67.84 | $68.11 | $63.24 | 108,521 |
| 2019-01-18 | $68.75 | $69.45 | $68.32 | $69.31 | $64.36 | 91,789 |
| 2019-01-17 | $68.57 | $69.32 | $68.20 | $68.40 | $63.51 | 133,430 |
| 2019-01-16 | $67.28 | $69.08 | $67.13 | $68.86 | $63.94 | 124,647 |
| 2019-01-15 | $66.48 | $67.37 | $66.33 | $67.21 | $62.41 | 147,804 |
| 2019-01-14 | $67.25 | $67.99 | $67.25 | $67.44 | $62.62 | 86,768 |
| 2019-01-11 | $67.87 | $68.23 | $66.90 | $67.61 | $62.78 | 133,273 |
| 2019-01-10 | $67.51 | $68.50 | $67.16 | $68.33 | $63.45 | 60,961 |
| 2019-01-09 | $68.37 | $68.60 | $67.72 | $67.77 | $62.93 | 99,085 |
| 2019-01-08 | $67.78 | $68.10 | $67.28 | $67.99 | $63.13 | 101,021 |
| 2019-01-07 | $68.27 | $68.68 | $67.55 | $67.57 | $62.74 | 94,340 |
| 2019-01-04 | $68.31 | $69.07 | $67.76 | $68.47 | $63.58 | 123,202 |
| 2019-01-03 | $67.49 | $68.06 | $66.78 | $67.32 | $62.51 | 87,258 |
| 2019-01-02 | $68.10 | $68.21 | $66.89 | $67.79 | $62.95 | 185,573 |
| 2018-12-31 | $68.49 | $68.99 | $67.78 | $68.99 | $64.06 | 144,470 |
| 2018-12-28 | $68.22 | $69.33 | $67.67 | $68.23 | $63.36 | 238,452 |
| 2018-12-27 | $66.62 | $68.05 | $66.23 | $67.98 | $63.12 | 193,428 |
| 2018-12-26 | $64.81 | $67.43 | $64.48 | $67.39 | $62.58 | 148,994 |
| 2018-12-24 | $66.27 | $66.68 | $64.57 | $64.57 | $59.96 | 64,291 |
| 2018-12-21 | $67.36 | $69.12 | $66.53 | $66.53 | $61.78 | 813,681 |
| 2018-12-20 | $67.93 | $68.09 | $67.11 | $67.44 | $62.62 | 143,902 |
| 2018-12-19 | $69.36 | $70.20 | $67.85 | $68.10 | $63.23 | 128,217 |
| 2018-12-18 | $70.24 | $70.69 | $68.74 | $69.09 | $64.15 | 143,476 |
| 2018-12-17 | $71.54 | $71.91 | $69.56 | $69.99 | $64.99 | 188,413 |
| 2018-12-14 | $71.91 | $72.43 | $71.59 | $71.61 | $66.49 | 181,549 |
| 2018-12-13 | $72.59 | $72.96 | $71.77 | $72.34 | $67.17 | 84,137 |
| 2018-12-12 | $73.15 | $73.71 | $72.01 | $72.60 | $67.41 | 122,024 |
| 2018-12-11 | $72.94 | $73.00 | $71.76 | $72.20 | $67.04 | 83,542 |
| 2018-12-10 | $72.48 | $73.01 | $71.08 | $72.27 | $67.11 | 146,007 |
| 2018-12-07 | $72.71 | $73.38 | $71.77 | $72.54 | $67.36 | 129,032 |
| 2018-12-06 | $72.16 | $72.71 | $70.60 | $72.60 | $67.41 | 139,001 |
| 2018-12-04 | $75.78 | $75.92 | $72.60 | $72.73 | $67.53 | 198,630 |
| 2018-12-03 | $76.21 | $76.21 | $73.93 | $75.83 | $70.41 | 145,105 |
| 2018-11-30 | $75.20 | $76.05 | $75.14 | $75.82 | $70.40 | 193,453 |
| 2018-11-29 | $74.79 | $75.52 | $74.27 | $75.17 | $69.80 | 106,461 |
| 2018-11-28 | $74.87 | $76.50 | $74.30 | $76.41 | $69.82 | 142,306 |
| 2018-11-27 | $74.84 | $75.37 | $74.56 | $74.83 | $68.37 | 106,777 |
| 2018-11-26 | $74.93 | $75.35 | $74.53 | $75.11 | $68.63 | 115,542 |
| 2018-11-23 | $73.15 | $74.90 | $73.11 | $74.44 | $68.02 | 46,054 |
| 2018-11-21 | $74.11 | $74.53 | $73.15 | $73.78 | $67.41 | 147,885 |
| 2018-11-20 | $73.61 | $74.44 | $73.15 | $73.96 | $67.58 | 172,289 |
| 2018-11-19 | $74.34 | $75.11 | $73.52 | $73.89 | $67.52 | 137,678 |
| 2018-11-16 | $73.51 | $74.87 | $73.04 | $74.58 | $68.15 | 220,032 |
| 2018-11-15 | $71.50 | $74.06 | $71.18 | $73.69 | $67.33 | 176,642 |
| 2018-11-14 | $73.04 | $73.07 | $71.53 | $71.90 | $65.70 | 116,050 |
| 2018-11-13 | $73.46 | $73.91 | $72.60 | $72.88 | $66.59 | 174,230 |
| 2018-11-12 | $73.94 | $74.24 | $73.04 | $73.17 | $66.86 | 101,387 |
| 2018-11-09 | $75.69 | $75.69 | $73.67 | $74.01 | $67.62 | 138,647 |
| 2018-11-08 | $75.23 | $75.88 | $74.98 | $75.84 | $69.30 | 95,370 |
| 2018-11-07 | $74.48 | $75.50 | $74.11 | $75.36 | $68.86 | 128,007 |
| 2018-11-06 | $72.94 | $74.39 | $72.64 | $74.33 | $67.92 | 103,023 |
| 2018-11-05 | $72.69 | $73.74 | $72.09 | $73.24 | $66.92 | 170,637 |
| 2018-11-02 | $73.02 | $73.36 | $71.74 | $72.60 | $66.34 | 157,845 |
| 2018-11-01 | $74.19 | $74.19 | $72.58 | $72.75 | $66.47 | 188,831 |
| 2018-10-31 | $74.92 | $75.06 | $73.56 | $73.93 | $67.55 | 359,867 |
| 2018-10-30 | $73.40 | $74.47 | $72.71 | $74.37 | $67.95 | 146,856 |
| 2018-10-29 | $73.20 | $74.15 | $72.84 | $73.34 | $67.01 | 130,644 |
| 2018-10-26 | $71.53 | $72.66 | $70.74 | $72.36 | $66.12 | 159,035 |
| 2018-10-25 | $70.56 | $72.31 | $70.40 | $72.00 | $65.79 | 177,442 |
| 2018-10-24 | $70.35 | $70.95 | $70.07 | $70.44 | $64.36 | 242,695 |
| 2018-10-23 | $69.37 | $71.13 | $69.37 | $70.45 | $64.37 | 172,042 |
| 2018-10-22 | $70.41 | $70.66 | $69.56 | $70.20 | $64.14 | 181,253 |
| 2018-10-19 | $70.71 | $71.89 | $70.18 | $70.41 | $64.34 | 197,346 |
| 2018-10-18 | $71.94 | $73.90 | $69.57 | $71.24 | $65.09 | 244,569 |
| 2018-10-17 | $73.73 | $74.59 | $73.31 | $73.96 | $67.58 | 134,501 |
| 2018-10-16 | $71.83 | $73.82 | $70.99 | $73.73 | $67.37 | 176,715 |
| 2018-10-15 | $70.59 | $71.62 | $70.59 | $71.24 | $65.09 | 128,252 |
| 2018-10-12 | $72.59 | $72.59 | $70.06 | $70.72 | $64.62 | 164,080 |
| 2018-10-11 | $74.60 | $74.66 | $71.70 | $71.79 | $65.60 | 135,313 |
| 2018-10-10 | $76.60 | $76.90 | $74.74 | $74.95 | $68.48 | 125,307 |
| 2018-10-09 | $75.61 | $77.23 | $75.61 | $76.82 | $70.19 | 103,251 |
| 2018-10-08 | $75.48 | $76.16 | $75.41 | $75.81 | $69.27 | 79,396 |
| 2018-10-05 | $75.76 | $76.02 | $75.15 | $75.50 | $68.99 | 80,243 |
| 2018-10-04 | $75.92 | $76.15 | $75.05 | $75.80 | $69.26 | 113,493 |
| 2018-10-03 | $75.73 | $76.63 | $75.33 | $76.15 | $69.58 | 136,803 |
| 2018-10-02 | $75.88 | $76.43 | $74.92 | $75.32 | $68.82 | 105,263 |
| 2018-10-01 | $78.88 | $78.88 | $75.59 | $75.92 | $69.37 | 146,236 |
| 2018-09-28 | $77.70 | $78.75 | $77.35 | $78.58 | $71.80 | 159,268 |
| 2018-09-27 | $78.01 | $78.44 | $77.82 | $77.96 | $71.23 | 129,702 |
| 2018-09-26 | $79.08 | $79.49 | $77.98 | $78.02 | $71.29 | 89,713 |
| 2018-09-25 | $78.34 | $79.02 | $77.88 | $78.99 | $72.18 | 125,221 |
| 2018-09-24 | $78.57 | $78.83 | $77.88 | $78.19 | $71.44 | 122,488 |
| 2018-09-21 | $78.25 | $78.77 | $77.98 | $78.57 | $71.79 | 373,763 |
| 2018-09-20 | $77.79 | $78.67 | $77.33 | $78.27 | $71.52 | 87,937 |
| 2018-09-19 | $78.50 | $78.69 | $77.12 | $77.49 | $70.80 | 173,283 |
| 2018-09-18 | $79.01 | $79.36 | $78.53 | $78.57 | $71.79 | 91,919 |
| 2018-09-17 | $79.74 | $79.74 | $78.64 | $78.91 | $72.10 | 83,481 |
| 2018-09-14 | $78.96 | $79.98 | $78.75 | $79.86 | $72.97 | 119,071 |
| 2018-09-13 | $78.47 | $79.07 | $78.15 | $79.04 | $72.22 | 76,025 |
| 2018-09-12 | $77.79 | $78.30 | $77.44 | $78.18 | $71.44 | 111,859 |
| 2018-09-11 | $77.54 | $78.37 | $77.54 | $77.98 | $71.25 | 123,986 |
| 2018-09-10 | $78.49 | $78.49 | $77.70 | $77.84 | $71.12 | 108,363 |
| 2018-09-07 | $77.96 | $78.35 | $77.53 | $78.29 | $71.54 | 128,222 |
| 2018-09-06 | $77.58 | $78.36 | $77.52 | $78.05 | $71.32 | 105,016 |
| 2018-09-05 | $76.49 | $77.95 | $76.49 | $77.61 | $70.91 | 145,165 |
| 2018-09-04 | $77.37 | $77.37 | $76.19 | $76.73 | $70.11 | 149,209 |
| 2018-08-31 | $76.23 | $77.11 | $75.91 | $76.97 | $70.33 | 93,116 |
| 2018-08-30 | $76.37 | $76.88 | $76.10 | $76.46 | $69.86 | 98,668 |
| 2018-08-29 | $77.19 | $77.40 | $76.56 | $76.69 | $69.87 | 88,857 |
| 2018-08-28 | $77.29 | $77.74 | $76.88 | $77.05 | $70.20 | 121,127 |
| 2018-08-27 | $77.78 | $77.78 | $76.91 | $77.03 | $70.18 | 77,651 |
| 2018-08-24 | $76.89 | $77.72 | $76.79 | $77.59 | $70.69 | 80,649 |
| 2018-08-23 | $76.97 | $77.05 | $76.48 | $76.90 | $70.06 | 93,302 |
| 2018-08-22 | $78.17 | $78.32 | $76.76 | $76.91 | $70.07 | 117,943 |
| 2018-08-21 | $77.81 | $78.12 | $77.09 | $77.89 | $70.97 | 154,742 |
| 2018-08-20 | $77.93 | $78.37 | $76.96 | $77.74 | $70.83 | 135,821 |
| 2018-08-17 | $77.79 | $78.42 | $77.47 | $77.66 | $70.76 | 130,150 |
| 2018-08-16 | $77.00 | $78.11 | $76.36 | $77.69 | $70.78 | 142,392 |
| 2018-08-15 | $76.68 | $77.29 | $76.46 | $76.90 | $70.06 | 92,034 |
| 2018-08-14 | $76.27 | $77.42 | $76.22 | $76.81 | $69.98 | 117,541 |
| 2018-08-13 | $75.90 | $76.86 | $75.77 | $76.10 | $69.34 | 85,316 |
| 2018-08-10 | $74.74 | $75.96 | $74.69 | $75.83 | $69.09 | 87,269 |
| 2018-08-09 | $75.36 | $75.60 | $75.00 | $75.17 | $68.49 | 94,901 |
| 2018-08-08 | $75.41 | $75.73 | $74.99 | $75.31 | $68.62 | 87,749 |
| 2018-08-07 | $75.14 | $75.77 | $74.80 | $75.43 | $68.72 | 121,763 |
| 2018-08-06 | $74.60 | $75.38 | $74.60 | $75.08 | $68.41 | 110,720 |
| 2018-08-03 | $75.40 | $75.70 | $74.39 | $74.61 | $67.98 | 159,157 |
| 2018-08-02 | $75.15 | $76.10 | $74.81 | $75.57 | $68.85 | 159,698 |
| 2018-08-01 | $74.76 | $75.86 | $74.70 | $75.59 | $68.87 | 178,983 |
| 2018-07-31 | $74.15 | $74.99 | $73.86 | $74.76 | $68.11 | 379,579 |
| 2018-07-30 | $74.00 | $74.85 | $73.99 | $74.13 | $67.54 | 149,323 |
| 2018-07-27 | $75.01 | $75.01 | $73.29 | $73.78 | $67.22 | 222,842 |
| 2018-07-26 | $74.34 | $75.57 | $74.34 | $74.72 | $68.08 | 253,938 |
| 2018-07-25 | $73.98 | $74.19 | $72.59 | $74.00 | $67.42 | 218,252 |
| 2018-07-24 | $73.32 | $74.32 | $73.18 | $73.82 | $67.26 | 236,492 |
| 2018-07-23 | $72.70 | $73.17 | $72.23 | $73.15 | $66.65 | 163,206 |
| 2018-07-20 | $70.95 | $73.12 | $70.19 | $72.75 | $66.28 | 249,890 |
| 2018-07-19 | $68.78 | $70.66 | $67.94 | $70.29 | $64.04 | 247,445 |
| 2018-07-18 | $69.22 | $69.85 | $68.57 | $69.31 | $63.15 | 175,305 |
| 2018-07-17 | $68.80 | $69.32 | $68.60 | $68.79 | $62.67 | 109,727 |
| 2018-07-16 | $68.34 | $68.62 | $67.90 | $68.57 | $62.47 | 142,468 |
| 2018-07-13 | $68.34 | $68.64 | $67.85 | $67.89 | $61.85 | 56,618 |
| 2018-07-12 | $68.68 | $68.87 | $67.48 | $68.23 | $62.16 | 113,759 |
| 2018-07-11 | $67.80 | $68.67 | $67.80 | $68.38 | $62.30 | 67,683 |
| 2018-07-10 | $68.33 | $68.91 | $67.90 | $68.36 | $62.28 | 94,057 |
| 2018-07-09 | $67.91 | $68.38 | $67.83 | $68.31 | $62.24 | 78,637 |
| 2018-07-06 | $66.83 | $68.06 | $66.71 | $67.58 | $61.57 | 75,837 |
| 2018-07-05 | $66.95 | $67.15 | $66.31 | $67.14 | $61.17 | 89,979 |
| 2018-07-03 | $66.88 | $67.34 | $66.37 | $66.53 | $60.62 | 63,136 |
| 2018-07-02 | $65.90 | $66.74 | $65.46 | $66.72 | $60.79 | 113,112 |
| 2018-06-29 | $66.49 | $66.83 | $66.16 | $66.19 | $60.31 | 133,984 |
| 2018-06-28 | $65.28 | $66.61 | $65.01 | $66.36 | $60.46 | 95,423 |
| 2018-06-27 | $66.60 | $67.04 | $65.31 | $65.34 | $59.53 | 129,721 |
| 2018-06-26 | $67.45 | $67.60 | $66.63 | $66.75 | $60.82 | 117,201 |
| 2018-06-25 | $67.00 | $67.66 | $66.85 | $67.43 | $61.44 | 149,567 |
| 2018-06-22 | $67.39 | $67.67 | $66.91 | $67.27 | $61.29 | 350,209 |
| 2018-06-21 | $68.49 | $68.49 | $67.07 | $67.13 | $61.16 | 173,449 |
| 2018-06-20 | $69.19 | $69.32 | $68.38 | $68.46 | $62.37 | 102,984 |
| 2018-06-19 | $68.54 | $69.12 | $68.08 | $68.96 | $62.83 | 201,590 |
| 2018-06-18 | $69.38 | $69.42 | $68.25 | $68.66 | $62.56 | 154,914 |
| 2018-06-15 | $68.81 | $69.71 | $68.59 | $69.71 | $63.51 | 222,509 |
| 2018-06-14 | $68.22 | $69.06 | $67.81 | $68.99 | $62.86 | 107,280 |
| 2018-06-13 | $67.95 | $68.38 | $67.67 | $68.08 | $62.03 | 126,260 |
| 2018-06-12 | $69.40 | $69.40 | $67.71 | $67.93 | $61.89 | 95,009 |
| 2018-06-11 | $69.54 | $69.72 | $69.07 | $69.29 | $63.13 | 100,422 |
| 2018-06-08 | $69.00 | $69.74 | $69.00 | $69.30 | $63.14 | 132,401 |
| 2018-06-07 | $68.78 | $69.46 | $68.18 | $69.31 | $63.15 | 177,031 |
| 2018-06-06 | $68.19 | $68.77 | $67.77 | $68.76 | $62.65 | 147,409 |
| 2018-06-05 | $67.38 | $68.20 | $66.88 | $68.20 | $62.14 | 129,438 |
| 2018-06-04 | $66.42 | $67.49 | $66.29 | $67.48 | $61.48 | 131,931 |
| 2018-06-01 | $66.17 | $66.29 | $65.60 | $66.13 | $60.25 | 114,194 |
| 2018-05-31 | $66.68 | $66.68 | $65.43 | $65.68 | $59.84 | 147,341 |
| 2018-05-30 | $65.86 | $67.01 | $65.85 | $66.69 | $60.76 | 178,933 |
| 2018-05-29 | $66.22 | $66.42 | $65.49 | $65.88 | $59.83 | 225,366 |
| 2018-05-25 | $66.65 | $66.84 | $66.43 | $66.61 | $60.49 | 86,131 |
| 2018-05-24 | $67.17 | $67.25 | $66.46 | $66.63 | $60.51 | 135,220 |
| 2018-05-23 | $67.76 | $67.83 | $66.94 | $67.15 | $60.98 | 149,151 |
| 2018-05-22 | $67.91 | $67.98 | $67.58 | $67.61 | $61.40 | 115,954 |
| 2018-05-21 | $67.17 | $67.93 | $67.17 | $67.88 | $61.64 | 114,913 |
| 2018-05-18 | $66.93 | $67.31 | $66.74 | $67.11 | $60.94 | 134,431 |
| 2018-05-17 | $66.65 | $66.93 | $66.48 | $66.86 | $60.72 | 103,563 |
| 2018-05-16 | $66.14 | $67.16 | $66.00 | $66.65 | $60.53 | 178,472 |
| 2018-05-15 | $65.70 | $66.26 | $65.37 | $65.98 | $59.92 | 207,895 |
| 2018-05-14 | $66.94 | $67.55 | $65.69 | $65.76 | $59.72 | 153,779 |
| 2018-05-11 | $66.77 | $67.44 | $66.77 | $67.07 | $60.91 | 129,578 |
| 2018-05-10 | $66.77 | $67.14 | $66.56 | $66.80 | $60.66 | 105,967 |
| 2018-05-09 | $66.34 | $67.24 | $65.75 | $66.76 | $60.63 | 162,696 |
| 2018-05-08 | $65.57 | $66.55 | $65.57 | $66.19 | $60.11 | 208,600 |
| 2018-05-07 | $64.83 | $66.00 | $64.22 | $65.61 | $59.58 | 194,194 |
| 2018-05-04 | $62.95 | $65.30 | $62.68 | $64.74 | $58.79 | 275,008 |
| 2018-05-03 | $62.99 | $63.46 | $62.30 | $63.14 | $57.34 | 137,718 |
| 2018-05-02 | $63.45 | $63.60 | $62.37 | $63.20 | $57.39 | 152,003 |
| 2018-05-01 | $63.27 | $63.61 | $62.63 | $63.50 | $57.66 | 154,828 |
| 2018-04-30 | $63.84 | $64.00 | $63.23 | $63.28 | $57.47 | 296,737 |
| 2018-04-27 | $63.56 | $63.95 | $63.29 | $63.68 | $57.83 | 123,372 |
| 2018-04-26 | $63.43 | $63.75 | $62.68 | $63.51 | $57.67 | 91,486 |
| 2018-04-25 | $63.63 | $64.01 | $63.22 | $63.35 | $57.53 | 85,864 |
| 2018-04-24 | $63.71 | $64.25 | $62.99 | $63.60 | $57.76 | 234,376 |
| 2018-04-23 | $63.74 | $63.85 | $63.34 | $63.76 | $57.90 | 154,604 |
| 2018-04-20 | $64.07 | $64.20 | $63.42 | $63.61 | $57.76 | 117,983 |
| 2018-04-19 | $64.00 | $64.72 | $63.32 | $64.16 | $58.26 | 167,512 |
| 2018-04-18 | $64.10 | $64.48 | $63.36 | $63.97 | $58.09 | 214,535 |
| 2018-04-17 | $64.28 | $64.39 | $63.82 | $64.00 | $58.12 | 126,915 |
| 2018-04-16 | $63.65 | $64.52 | $63.50 | $64.14 | $58.25 | 115,329 |
| 2018-04-13 | $63.50 | $63.62 | $63.15 | $63.30 | $57.48 | 121,020 |
| 2018-04-12 | $63.48 | $63.78 | $62.76 | $63.16 | $57.36 | 105,763 |
| 2018-04-11 | $62.10 | $62.94 | $62.10 | $62.88 | $57.10 | 85,665 |
| 2018-04-10 | $62.61 | $62.97 | $62.16 | $62.75 | $56.98 | 72,142 |
| 2018-04-09 | $62.69 | $62.97 | $61.75 | $62.00 | $56.30 | 88,667 |
| 2018-04-06 | $62.96 | $63.60 | $62.02 | $62.39 | $56.66 | 112,454 |
| 2018-04-05 | $63.41 | $63.65 | $62.29 | $63.44 | $57.61 | 168,631 |
| 2018-04-04 | $62.08 | $63.61 | $62.03 | $63.29 | $57.47 | 111,224 |
| 2018-04-03 | $61.91 | $63.08 | $61.56 | $62.66 | $56.90 | 146,431 |
| 2018-04-02 | $63.31 | $63.99 | $60.96 | $61.74 | $56.07 | 133,514 |
| 2018-03-29 | $63.87 | $64.24 | $63.32 | $63.39 | $57.57 | 154,507 |
| 2018-03-28 | $62.36 | $63.73 | $62.04 | $63.64 | $57.79 | 106,715 |
| 2018-03-27 | $62.86 | $62.94 | $62.03 | $62.28 | $56.56 | 140,281 |
| 2018-03-26 | $62.10 | $62.87 | $61.62 | $62.82 | $57.05 | 142,868 |
| 2018-03-23 | $62.91 | $62.91 | $61.40 | $61.48 | $55.83 | 151,231 |
| 2018-03-22 | $63.27 | $64.20 | $62.65 | $62.74 | $56.97 | 119,583 |
| 2018-03-21 | $64.53 | $64.53 | $63.45 | $63.68 | $57.83 | 110,158 |
| 2018-03-20 | $64.42 | $64.80 | $63.95 | $64.37 | $58.46 | 143,652 |
| 2018-03-19 | $63.70 | $64.34 | $63.34 | $64.26 | $58.36 | 139,045 |
| 2018-03-16 | $63.52 | $64.17 | $62.76 | $63.93 | $58.06 | 482,981 |
| 2018-03-15 | $63.67 | $63.83 | $62.98 | $63.33 | $57.51 | 90,516 |
| 2018-03-14 | $64.15 | $64.15 | $63.40 | $63.57 | $57.73 | 104,764 |
| 2018-03-13 | $64.14 | $64.14 | $63.54 | $63.82 | $57.96 | 88,387 |
| 2018-03-12 | $64.11 | $64.25 | $63.64 | $63.81 | $57.95 | 140,815 |
| 2018-03-09 | $63.43 | $64.17 | $63.09 | $63.99 | $58.11 | 316,080 |
| 2018-03-08 | $63.54 | $63.54 | $62.82 | $63.07 | $57.27 | 120,810 |
| 2018-03-07 | $62.76 | $63.68 | $62.73 | $63.42 | $57.59 | 136,193 |
| 2018-03-06 | $62.80 | $63.39 | $61.64 | $63.25 | $57.44 | 132,955 |
| 2018-03-05 | $61.62 | $62.99 | $61.62 | $62.78 | $57.01 | 135,028 |
| 2018-03-02 | $60.43 | $62.09 | $60.16 | $61.70 | $56.03 | 125,193 |
| 2018-03-01 | $60.68 | $61.48 | $60.18 | $60.83 | $55.24 | 151,011 |
| 2018-02-28 | $61.95 | $62.22 | $60.79 | $60.80 | $55.21 | 128,409 |
| 2018-02-27 | $61.79 | $62.16 | $61.36 | $61.76 | $56.08 | 100,993 |
| 2018-02-26 | $61.41 | $62.02 | $61.05 | $62.02 | $56.13 | 84,097 |
| 2018-02-23 | $61.12 | $61.24 | $60.49 | $61.23 | $55.42 | 85,593 |
| 2018-02-22 | $61.62 | $62.35 | $60.72 | $60.78 | $55.01 | 67,339 |
| 2018-02-21 | $61.67 | $62.39 | $61.46 | $61.50 | $55.66 | 104,160 |
| 2018-02-20 | $62.38 | $63.22 | $61.48 | $61.53 | $55.69 | 125,489 |
| 2018-02-16 | $62.43 | $63.05 | $62.43 | $62.54 | $56.60 | 130,306 |
| 2018-02-15 | $62.41 | $62.71 | $61.95 | $62.61 | $56.66 | 84,981 |
| 2018-02-14 | $60.06 | $62.10 | $60.06 | $62.07 | $56.18 | 124,715 |
| 2018-02-13 | $60.45 | $60.74 | $59.97 | $60.55 | $54.80 | 105,410 |
| 2018-02-12 | $60.93 | $61.43 | $59.90 | $60.86 | $55.08 | 124,195 |
| 2018-02-09 | $60.29 | $61.14 | $59.51 | $60.79 | $55.02 | 159,786 |
| 2018-02-08 | $61.66 | $61.66 | $59.77 | $59.79 | $54.11 | 138,254 |
| 2018-02-07 | $60.97 | $62.25 | $60.97 | $61.66 | $55.80 | 135,558 |
| 2018-02-06 | $60.34 | $61.68 | $59.91 | $61.16 | $55.35 | 202,147 |
| 2018-02-05 | $63.47 | $64.77 | $61.14 | $61.18 | $55.37 | 177,563 |
| 2018-02-02 | $64.13 | $64.93 | $63.43 | $63.65 | $57.61 | 133,418 |
| 2018-02-01 | $64.24 | $64.83 | $63.57 | $64.42 | $58.30 | 161,172 |
| 2018-01-31 | $64.61 | $65.37 | $63.97 | $64.26 | $58.16 | 783,911 |
| 2018-01-30 | $64.15 | $65.68 | $64.08 | $64.43 | $58.31 | 254,466 |
| 2018-01-29 | $64.43 | $65.41 | $64.29 | $64.47 | $58.35 | 292,071 |
| 2018-01-26 | $63.58 | $64.56 | $63.35 | $64.22 | $58.12 | 238,627 |
| 2018-01-25 | $63.32 | $63.80 | $62.02 | $63.45 | $57.42 | 479,560 |
| 2018-01-24 | $61.26 | $61.56 | $58.78 | $59.17 | $53.55 | 210,294 |
| 2018-01-23 | $59.96 | $60.72 | $59.77 | $60.54 | $54.79 | 106,005 |
| 2018-01-22 | $59.42 | $59.94 | $59.20 | $59.84 | $54.16 | 141,075 |
| 2018-01-19 | $58.50 | $59.22 | $58.50 | $59.10 | $53.49 | 96,075 |
| 2018-01-18 | $59.48 | $59.60 | $58.66 | $58.71 | $53.13 | 103,163 |
| 2018-01-17 | $59.58 | $59.73 | $59.10 | $59.48 | $53.83 | 283,506 |
| 2018-01-16 | $59.85 | $60.28 | $59.32 | $59.36 | $53.72 | 119,231 |
| 2018-01-12 | $59.55 | $59.95 | $58.90 | $59.63 | $53.97 | 78,550 |
| 2018-01-11 | $59.02 | $59.50 | $58.82 | $59.50 | $53.85 | 147,240 |
| 2018-01-10 | $59.27 | $59.54 | $58.88 | $59.02 | $53.42 | 96,546 |
| 2018-01-09 | $59.54 | $60.10 | $59.14 | $59.16 | $53.54 | 92,686 |
| 2018-01-08 | $59.35 | $59.80 | $58.92 | $59.53 | $53.88 | 124,375 |
| 2018-01-05 | $59.45 | $59.59 | $58.89 | $59.55 | $53.89 | 171,756 |
| 2018-01-04 | $59.36 | $59.87 | $59.15 | $59.33 | $53.70 | 131,713 |
| 2018-01-03 | $59.36 | $59.75 | $58.54 | $59.20 | $53.58 | 135,942 |
| 2018-01-02 | $61.22 | $61.22 | $58.92 | $59.47 | $53.82 | 186,690 |
| 2017-12-29 | $60.86 | $61.26 | $60.63 | $60.66 | $54.90 | 113,870 |
| 2017-12-28 | $60.27 | $61.58 | $60.11 | $60.88 | $55.10 | 181,139 |
| 2017-12-27 | $59.15 | $60.49 | $58.67 | $60.09 | $54.38 | 224,686 |
| 2017-12-26 | $58.82 | $59.59 | $58.38 | $58.82 | $53.23 | 95,405 |
| 2017-12-22 | $58.28 | $58.88 | $58.28 | $58.71 | $53.13 | 177,922 |
| 2017-12-21 | $58.09 | $58.59 | $57.82 | $57.96 | $52.46 | 134,086 |
| 2017-12-20 | $58.51 | $58.59 | $57.75 | $57.93 | $52.43 | 144,495 |
| 2017-12-19 | $59.00 | $59.00 | $58.28 | $58.33 | $52.79 | 176,700 |
| 2017-12-18 | $58.40 | $59.58 | $58.25 | $58.78 | $53.20 | 219,944 |
| 2017-12-15 | $57.11 | $58.82 | $57.11 | $58.18 | $52.65 | 351,930 |
| 2017-12-14 | $57.86 | $58.27 | $56.94 | $56.99 | $51.58 | 191,275 |
| 2017-12-13 | $57.81 | $58.29 | $57.71 | $57.78 | $52.29 | 113,606 |
| 2017-12-12 | $57.78 | $58.42 | $57.48 | $57.85 | $52.36 | 97,915 |
| 2017-12-11 | $58.12 | $58.50 | $57.56 | $57.73 | $52.25 | 105,106 |
| 2017-12-08 | $58.38 | $58.38 | $57.65 | $58.08 | $52.56 | 127,833 |
| 2017-12-07 | $58.28 | $58.77 | $58.12 | $58.14 | $52.62 | 178,956 |
| 2017-12-06 | $58.45 | $58.75 | $57.90 | $58.35 | $52.81 | 124,243 |
| 2017-12-05 | $59.75 | $59.75 | $58.40 | $58.42 | $52.87 | 160,158 |
| 2017-12-04 | $59.84 | $60.48 | $59.11 | $59.49 | $53.84 | 155,204 |
| 2017-12-01 | $59.85 | $59.88 | $57.24 | $59.26 | $53.63 | 238,617 |
| 2017-11-30 | $60.47 | $60.47 | $59.45 | $59.73 | $54.06 | 146,063 |
| 2017-11-29 | $59.17 | $60.60 | $58.87 | $60.32 | $54.59 | 223,811 |
| 2017-11-28 | $60.01 | $61.05 | $59.85 | $60.93 | $53.41 | 173,726 |
| 2017-11-27 | $59.71 | $60.31 | $59.70 | $59.86 | $52.47 | 113,466 |
| 2017-11-24 | $59.90 | $60.02 | $58.99 | $59.52 | $52.17 | 129,605 |
| 2017-11-22 | $59.86 | $60.06 | $59.61 | $59.62 | $52.26 | 117,131 |
| 2017-11-21 | $59.27 | $60.06 | $59.21 | $59.79 | $52.41 | 134,084 |
| 2017-11-20 | $59.13 | $59.49 | $58.65 | $59.24 | $51.93 | 93,013 |
| 2017-11-17 | $59.14 | $59.47 | $58.97 | $59.14 | $51.84 | 302,272 |
| 2017-11-16 | $59.66 | $60.15 | $59.30 | $59.42 | $52.08 | 112,158 |
| 2017-11-15 | $59.25 | $60.18 | $59.03 | $59.44 | $52.10 | 145,401 |
| 2017-11-14 | $59.16 | $59.72 | $58.88 | $59.42 | $52.08 | 142,152 |
| 2017-11-13 | $59.30 | $59.91 | $58.98 | $59.46 | $52.12 | 133,803 |
| 2017-11-10 | $58.02 | $59.47 | $58.02 | $59.33 | $52.01 | 101,371 |
| 2017-11-09 | $58.70 | $59.45 | $58.47 | $59.02 | $51.73 | 97,424 |
| 2017-11-08 | $58.60 | $59.27 | $58.10 | $58.94 | $51.66 | 121,631 |
| 2017-11-07 | $58.90 | $59.29 | $58.36 | $58.68 | $51.44 | 160,549 |
| 2017-11-06 | $59.00 | $59.25 | $58.58 | $58.95 | $51.67 | 90,853 |
| 2017-11-03 | $59.15 | $59.25 | $58.41 | $58.95 | $51.67 | 90,469 |
| 2017-11-02 | $58.69 | $59.94 | $58.69 | $59.26 | $51.94 | 80,603 |
| 2017-11-01 | $59.47 | $59.55 | $58.37 | $58.73 | $51.48 | 101,006 |
| 2017-10-31 | $58.78 | $59.33 | $58.56 | $59.09 | $51.80 | 205,616 |
| 2017-10-30 | $58.95 | $59.29 | $58.32 | $58.64 | $51.40 | 140,819 |
| 2017-10-27 | $58.61 | $58.96 | $58.15 | $58.92 | $51.65 | 97,770 |
| 2017-10-26 | $58.15 | $58.75 | $57.66 | $58.59 | $51.36 | 126,486 |
| 2017-10-25 | $57.54 | $58.35 | $57.02 | $57.98 | $50.82 | 120,528 |
| 2017-10-24 | $57.81 | $58.36 | $57.42 | $57.48 | $50.38 | 153,689 |
| 2017-10-23 | $57.97 | $58.17 | $57.51 | $57.83 | $50.69 | 116,989 |
| 2017-10-20 | $60.18 | $60.22 | $57.80 | $58.03 | $50.87 | 296,458 |
| 2017-10-19 | $58.61 | $60.20 | $58.00 | $59.71 | $52.34 | 223,912 |
| 2017-10-18 | $57.64 | $57.94 | $57.17 | $57.62 | $50.51 | 173,519 |
| 2017-10-17 | $57.94 | $58.16 | $57.31 | $57.67 | $50.55 | 172,610 |
| 2017-10-16 | $57.58 | $58.09 | $57.58 | $57.92 | $50.77 | 132,079 |
| 2017-10-13 | $57.14 | $57.97 | $56.72 | $57.52 | $50.42 | 135,153 |
| 2017-10-12 | $57.82 | $57.91 | $57.07 | $57.27 | $50.20 | 136,280 |
| 2017-10-11 | $57.86 | $57.98 | $57.28 | $57.65 | $50.53 | 127,385 |
| 2017-10-10 | $57.90 | $58.50 | $57.60 | $57.90 | $50.75 | 103,715 |
| 2017-10-09 | $58.40 | $58.75 | $57.89 | $57.98 | $50.82 | 113,190 |
| 2017-10-06 | $58.33 | $58.95 | $58.00 | $58.39 | $51.18 | 144,673 |
| 2017-10-05 | $58.07 | $58.96 | $57.96 | $58.34 | $51.14 | 130,782 |
| 2017-10-04 | $57.94 | $58.45 | $57.87 | $58.00 | $50.84 | 118,600 |
| 2017-10-03 | $58.22 | $58.47 | $57.28 | $58.29 | $51.09 | 182,300 |
| 2017-10-02 | $57.26 | $58.29 | $56.88 | $58.26 | $51.07 | 196,689 |
| 2017-09-29 | $57.86 | $57.87 | $57.05 | $57.36 | $50.28 | 223,234 |
| 2017-09-28 | $56.98 | $57.98 | $56.79 | $57.87 | $50.73 | 98,897 |
| 2017-09-27 | $56.86 | $57.60 | $55.90 | $57.29 | $50.22 | 225,160 |
| 2017-09-26 | $55.52 | $56.33 | $55.40 | $56.21 | $49.27 | 115,162 |
| 2017-09-25 | $55.25 | $55.71 | $54.96 | $55.55 | $48.69 | 110,266 |
| 2017-09-22 | $54.88 | $55.55 | $54.80 | $55.21 | $48.39 | 95,364 |
| 2017-09-21 | $55.00 | $55.10 | $54.34 | $54.96 | $48.18 | 137,487 |
| 2017-09-20 | $54.05 | $54.97 | $53.64 | $54.76 | $48.00 | 139,134 |
| 2017-09-19 | $53.98 | $54.09 | $53.59 | $53.83 | $47.18 | 106,662 |
| 2017-09-18 | $53.82 | $54.02 | $53.55 | $53.59 | $46.97 | 95,679 |
| 2017-09-15 | $53.44 | $53.93 | $52.85 | $53.79 | $47.15 | 318,593 |
| 2017-09-14 | $53.68 | $53.88 | $53.04 | $53.35 | $46.76 | 80,544 |
| 2017-09-13 | $53.46 | $53.96 | $52.99 | $53.79 | $47.15 | 74,225 |
| 2017-09-12 | $53.20 | $53.62 | $52.38 | $53.46 | $46.86 | 86,747 |
| 2017-09-11 | $53.61 | $54.57 | $52.74 | $53.04 | $46.49 | 161,229 |
| 2017-09-08 | $50.86 | $52.68 | $50.34 | $52.13 | $45.69 | 268,616 |
| 2017-09-07 | $52.18 | $52.18 | $50.42 | $51.02 | $44.72 | 156,049 |
| 2017-09-06 | $51.30 | $52.75 | $51.00 | $52.34 | $45.88 | 134,667 |
| 2017-09-05 | $53.31 | $53.88 | $51.04 | $51.30 | $44.97 | 159,839 |
| 2017-09-01 | $53.64 | $54.25 | $53.41 | $53.65 | $47.03 | 73,653 |
| 2017-08-31 | $53.63 | $53.64 | $53.27 | $53.52 | $46.91 | 94,438 |
| 2017-08-30 | $53.76 | $53.86 | $53.30 | $53.52 | $46.91 | 93,459 |
| 2017-08-29 | $53.65 | $54.01 | $53.56 | $53.79 | $47.15 | 142,366 |
| 2017-08-28 | $54.90 | $54.90 | $54.15 | $54.38 | $47.48 | 136,004 |
| 2017-08-25 | $54.51 | $55.14 | $54.46 | $54.95 | $47.98 | 92,376 |
| 2017-08-24 | $54.61 | $54.61 | $54.02 | $54.22 | $47.34 | 95,102 |
| 2017-08-23 | $54.31 | $54.94 | $54.08 | $54.29 | $47.40 | 87,549 |
| 2017-08-22 | $54.35 | $54.78 | $53.78 | $54.70 | $47.76 | 99,582 |
| 2017-08-21 | $54.17 | $54.38 | $53.80 | $54.23 | $47.35 | 119,180 |
| 2017-08-18 | $53.48 | $54.43 | $53.00 | $54.09 | $47.23 | 284,300 |
| 2017-08-17 | $54.67 | $55.15 | $53.74 | $53.81 | $46.98 | 111,641 |
| 2017-08-16 | $54.96 | $55.34 | $54.60 | $54.84 | $47.88 | 93,649 |
| 2017-08-15 | $55.43 | $55.43 | $54.58 | $54.69 | $47.75 | 66,454 |
| 2017-08-14 | $55.22 | $55.91 | $55.02 | $55.31 | $48.29 | 138,895 |
| 2017-08-11 | $55.19 | $55.90 | $53.96 | $54.93 | $47.96 | 178,352 |
| 2017-08-10 | $55.57 | $56.25 | $55.57 | $55.59 | $48.54 | 110,604 |
| 2017-08-09 | $55.96 | $56.13 | $55.39 | $55.95 | $48.85 | 135,602 |
| 2017-08-08 | $56.93 | $57.10 | $55.97 | $56.06 | $48.95 | 176,462 |
| 2017-08-07 | $57.24 | $57.43 | $56.72 | $56.92 | $49.70 | 134,872 |
| 2017-08-04 | $56.70 | $57.39 | $56.54 | $57.23 | $49.97 | 107,993 |
| 2017-08-03 | $56.84 | $57.22 | $56.48 | $56.54 | $49.37 | 85,802 |
| 2017-08-02 | $57.85 | $58.78 | $56.82 | $56.85 | $49.64 | 129,314 |
| 2017-08-01 | $58.40 | $58.52 | $57.32 | $58.01 | $50.65 | 122,087 |
| 2017-07-31 | $57.83 | $58.23 | $57.22 | $58.06 | $50.69 | 622,408 |
| 2017-07-28 | $57.24 | $57.77 | $56.81 | $57.74 | $50.42 | 123,552 |
| 2017-07-27 | $56.90 | $57.65 | $56.63 | $57.25 | $49.99 | 181,043 |
| 2017-07-26 | $58.59 | $58.59 | $56.90 | $56.91 | $49.69 | 158,656 |
| 2017-07-25 | $57.53 | $58.94 | $57.50 | $58.68 | $51.24 | 193,979 |
| 2017-07-24 | $57.58 | $57.78 | $56.55 | $57.12 | $49.87 | 155,233 |
| 2017-07-21 | $57.58 | $57.96 | $56.60 | $57.56 | $50.26 | 279,766 |
| 2017-07-20 | $56.69 | $57.85 | $55.18 | $56.88 | $49.66 | 338,377 |
| 2017-07-19 | $54.12 | $55.73 | $53.39 | $54.66 | $47.73 | 119,340 |
| 2017-07-18 | $53.76 | $54.21 | $53.34 | $54.13 | $47.26 | 88,906 |
| 2017-07-17 | $54.26 | $54.44 | $53.92 | $54.03 | $47.18 | 104,740 |
| 2017-07-14 | $53.78 | $54.35 | $53.56 | $54.05 | $47.19 | 73,206 |
| 2017-07-13 | $53.91 | $54.05 | $53.42 | $53.79 | $46.97 | 81,667 |
| 2017-07-12 | $53.98 | $54.58 | $53.72 | $53.95 | $47.11 | 76,159 |
| 2017-07-11 | $53.40 | $54.07 | $53.40 | $53.85 | $47.02 | 151,296 |
| 2017-07-10 | $54.95 | $54.95 | $53.47 | $53.47 | $46.69 | 223,693 |
| 2017-07-07 | $54.40 | $55.21 | $54.01 | $55.08 | $48.09 | 114,006 |
| 2017-07-06 | $54.40 | $54.78 | $53.91 | $54.10 | $47.24 | 106,752 |
| 2017-07-05 | $55.76 | $55.76 | $54.30 | $54.48 | $47.57 | 115,148 |
| 2017-07-03 | $54.94 | $55.99 | $54.72 | $55.77 | $48.70 | 101,697 |
| 2017-06-30 | $55.39 | $55.48 | $54.61 | $54.62 | $47.69 | 157,749 |
| 2017-06-29 | $55.56 | $55.74 | $54.71 | $55.28 | $48.27 | 94,532 |
| 2017-06-28 | $55.34 | $55.97 | $54.91 | $55.22 | $48.21 | 140,015 |
| 2017-06-27 | $54.76 | $55.34 | $54.36 | $55.04 | $48.06 | 179,307 |
| 2017-06-26 | $55.20 | $55.42 | $54.92 | $54.97 | $48.00 | 112,775 |
| 2017-06-23 | $55.11 | $55.39 | $54.94 | $55.04 | $48.06 | 162,978 |
| 2017-06-22 | $54.92 | $55.36 | $54.30 | $54.87 | $47.91 | 105,253 |
| 2017-06-21 | $56.08 | $56.29 | $55.03 | $55.06 | $48.08 | 111,029 |
| 2017-06-20 | $55.98 | $56.42 | $55.47 | $56.07 | $48.96 | 112,684 |
| 2017-06-19 | $57.04 | $57.04 | $55.98 | $55.99 | $48.89 | 94,109 |
| 2017-06-16 | $56.50 | $57.08 | $56.33 | $56.86 | $49.65 | 301,533 |
| 2017-06-15 | $56.29 | $57.23 | $56.29 | $57.06 | $49.82 | 108,073 |
| 2017-06-14 | $56.14 | $56.78 | $55.90 | $56.70 | $49.51 | 80,514 |
| 2017-06-13 | $56.40 | $56.68 | $56.06 | $56.34 | $49.19 | 75,139 |
| 2017-06-12 | $56.55 | $56.87 | $55.94 | $56.19 | $49.06 | 139,856 |
| 2017-06-09 | $55.46 | $56.90 | $55.26 | $56.75 | $49.55 | 140,779 |
| 2017-06-08 | $55.26 | $55.88 | $54.90 | $55.46 | $48.42 | 144,034 |
| 2017-06-07 | $55.75 | $55.75 | $55.20 | $55.30 | $48.28 | 92,251 |
| 2017-06-06 | $55.62 | $56.26 | $55.26 | $55.43 | $48.40 | 157,471 |
| 2017-06-05 | $57.16 | $57.16 | $55.98 | $56.00 | $48.90 | 98,655 |
| 2017-06-02 | $56.64 | $57.40 | $56.38 | $57.19 | $49.93 | 131,793 |
| 2017-06-01 | $55.54 | $56.75 | $55.17 | $56.67 | $49.48 | 151,330 |
| 2017-05-31 | $54.97 | $55.66 | $54.71 | $55.54 | $48.49 | 191,336 |
| 2017-05-30 | $55.37 | $55.78 | $54.98 | $55.07 | $48.08 | 87,362 |
| 2017-05-26 | $55.82 | $56.39 | $55.47 | $55.67 | $48.61 | 94,266 |
| 2017-05-25 | $55.65 | $56.44 | $55.65 | $56.27 | $48.95 | 92,296 |
| 2017-05-24 | $55.45 | $56.48 | $55.45 | $55.50 | $48.28 | 75,616 |
| 2017-05-23 | $55.34 | $55.91 | $54.92 | $55.62 | $48.38 | 83,662 |
| 2017-05-22 | $54.36 | $55.59 | $54.36 | $55.32 | $48.12 | 127,550 |
| 2017-05-19 | $54.27 | $55.10 | $53.73 | $54.24 | $47.18 | 185,664 |
| 2017-05-18 | $54.27 | $54.99 | $54.17 | $54.41 | $47.33 | 125,595 |
| 2017-05-17 | $53.50 | $54.61 | $53.48 | $54.17 | $47.12 | 126,776 |
| 2017-05-16 | $54.66 | $54.82 | $54.09 | $54.20 | $47.15 | 123,658 |
| 2017-05-15 | $55.13 | $55.24 | $54.63 | $54.73 | $47.61 | 76,189 |
| 2017-05-12 | $55.16 | $55.48 | $54.58 | $54.69 | $47.57 | 91,159 |
| 2017-05-11 | $55.70 | $55.70 | $54.74 | $55.22 | $48.03 | 134,504 |
| 2017-05-10 | $56.16 | $56.78 | $55.79 | $55.79 | $48.53 | 130,118 |
| 2017-05-09 | $56.15 | $56.71 | $55.78 | $55.91 | $48.63 | 149,058 |
| 2017-05-08 | $56.64 | $56.79 | $55.92 | $56.24 | $48.92 | 87,302 |
| 2017-05-05 | $57.00 | $57.00 | $56.57 | $56.71 | $49.33 | 116,447 |
| 2017-05-04 | $56.84 | $57.18 | $56.33 | $56.71 | $49.33 | 110,644 |
| 2017-05-03 | $56.64 | $57.05 | $56.16 | $56.59 | $49.23 | 121,919 |
| 2017-05-02 | $56.95 | $57.18 | $56.60 | $56.83 | $49.43 | 122,938 |
| 2017-05-01 | $57.18 | $57.32 | $56.39 | $57.11 | $49.68 | 136,861 |
| 2017-04-28 | $58.30 | $58.34 | $57.21 | $57.22 | $49.77 | 475,243 |
| 2017-04-27 | $58.11 | $58.36 | $57.50 | $58.05 | $50.50 | 169,486 |
| 2017-04-26 | $57.96 | $58.66 | $57.63 | $58.05 | $50.50 | 247,445 |
| 2017-04-25 | $56.50 | $58.32 | $56.28 | $57.96 | $50.42 | 232,102 |
| 2017-04-24 | $55.58 | $56.14 | $54.86 | $56.03 | $48.74 | 269,525 |
| 2017-04-21 | $52.58 | $54.90 | $52.58 | $54.50 | $47.41 | 300,872 |
| 2017-04-20 | $56.18 | $57.39 | $52.51 | $53.01 | $46.11 | 7,921 |
| 2017-04-19 | $58.65 | $58.89 | $58.36 | $58.58 | $50.96 | 97,394 |
| 2017-04-18 | $57.55 | $58.33 | $57.55 | $58.32 | $50.73 | 99,868 |
| 2017-04-17 | $57.43 | $58.11 | $57.23 | $58.07 | $50.51 | 82,527 |
| 2017-04-13 | $57.44 | $57.75 | $56.98 | $57.10 | $49.67 | 93,024 |
| 2017-04-12 | $58.44 | $58.59 | $57.61 | $57.87 | $50.34 | 95,663 |
| 2017-04-11 | $57.66 | $58.64 | $57.57 | $58.63 | $51.00 | 110,319 |
| 2017-04-10 | $57.38 | $58.06 | $57.16 | $58.01 | $50.46 | 144,883 |
| 2017-04-07 | $57.66 | $57.70 | $56.95 | $57.35 | $49.89 | 158,641 |
| 2017-04-06 | $57.80 | $57.80 | $57.14 | $57.66 | $50.16 | 128,729 |
| 2017-04-05 | $58.90 | $59.30 | $57.89 | $57.91 | $50.37 | 165,867 |
| 2017-04-04 | $58.36 | $59.18 | $58.36 | $58.67 | $51.03 | 128,220 |
| 2017-04-03 | $60.01 | $60.26 | $58.47 | $58.48 | $50.87 | 192,997 |
| 2017-03-31 | $59.46 | $60.36 | $59.11 | $60.02 | $52.21 | 196,413 |
| 2017-03-30 | $58.09 | $59.50 | $58.04 | $59.34 | $51.62 | 154,046 |
| 2017-03-29 | $58.37 | $58.47 | $57.78 | $57.97 | $50.43 | 101,758 |
| 2017-03-28 | $58.70 | $59.00 | $58.29 | $58.68 | $51.04 | 190,132 |
| 2017-03-27 | $57.75 | $59.16 | $57.75 | $59.00 | $51.32 | 90,820 |
| 2017-03-24 | $58.81 | $59.10 | $58.27 | $58.48 | $50.87 | 95,626 |
| 2017-03-23 | $58.32 | $59.25 | $58.29 | $58.76 | $51.11 | 64,740 |
| 2017-03-22 | $58.46 | $59.39 | $58.07 | $58.35 | $50.76 | 114,438 |
| 2017-03-21 | $59.99 | $59.99 | $58.76 | $58.86 | $51.20 | 119,515 |
| 2017-03-20 | $60.17 | $60.42 | $59.46 | $59.61 | $51.85 | 124,933 |
| 2017-03-17 | $59.35 | $60.27 | $58.92 | $60.21 | $52.37 | 527,746 |
| 2017-03-16 | $60.10 | $60.16 | $59.23 | $59.40 | $51.67 | 111,545 |
| 2017-03-15 | $58.79 | $60.09 | $58.62 | $59.89 | $52.10 | 220,781 |
| 2017-03-14 | $58.01 | $58.68 | $57.81 | $58.56 | $50.94 | 102,102 |
| 2017-03-13 | $58.16 | $58.75 | $57.73 | $58.16 | $50.59 | 109,319 |
| 2017-03-10 | $57.84 | $58.44 | $57.44 | $58.25 | $50.67 | 187,555 |
| 2017-03-09 | $57.26 | $57.70 | $57.26 | $57.49 | $50.01 | 116,476 |
| 2017-03-08 | $57.39 | $57.81 | $57.09 | $57.36 | $49.90 | 151,670 |
| 2017-03-07 | $57.00 | $57.60 | $56.82 | $57.15 | $49.71 | 133,883 |
| 2017-03-06 | $57.34 | $57.49 | $57.02 | $57.20 | $49.76 | 164,976 |
| 2017-03-03 | $58.18 | $58.65 | $57.44 | $57.60 | $50.10 | 155,151 |
| 2017-03-02 | $59.12 | $59.32 | $58.20 | $58.20 | $50.63 | 164,172 |
| 2017-03-01 | $59.25 | $59.42 | $58.73 | $59.15 | $51.45 | 245,545 |
| 2017-02-28 | $58.42 | $58.78 | $58.21 | $58.45 | $50.84 | 251,017 |
| 2017-02-27 | $58.69 | $59.25 | $58.44 | $58.80 | $51.15 | 180,647 |
| 2017-02-24 | $58.37 | $59.19 | $58.37 | $58.88 | $51.22 | 151,088 |
| 2017-02-23 | $59.46 | $59.67 | $59.13 | $59.31 | $51.42 | 157,355 |
| 2017-02-22 | $58.92 | $59.68 | $58.67 | $59.53 | $51.61 | 106,875 |
| 2017-02-21 | $59.72 | $59.72 | $59.00 | $59.24 | $51.36 | 150,049 |
| 2017-02-17 | $59.99 | $59.99 | $59.15 | $59.43 | $51.52 | 155,794 |
| 2017-02-16 | $60.16 | $60.24 | $59.62 | $59.92 | $51.95 | 115,651 |
| 2017-02-15 | $59.55 | $60.18 | $59.09 | $60.02 | $52.03 | 130,689 |
| 2017-02-14 | $59.29 | $59.79 | $59.02 | $59.77 | $51.82 | 163,811 |
| 2017-02-13 | $59.69 | $59.89 | $59.21 | $59.43 | $51.52 | 166,007 |
| 2017-02-10 | $59.87 | $60.03 | $59.48 | $59.56 | $51.63 | 112,450 |
| 2017-02-09 | $58.38 | $59.71 | $58.38 | $59.58 | $51.65 | 109,592 |
| 2017-02-08 | $58.95 | $59.04 | $58.22 | $58.31 | $50.55 | 193,329 |
| 2017-02-07 | $60.46 | $60.63 | $58.96 | $59.08 | $51.22 | 183,008 |
| 2017-02-06 | $60.60 | $60.78 | $60.26 | $60.38 | $52.34 | 132,031 |
| 2017-02-03 | $60.60 | $60.69 | $59.96 | $60.54 | $52.48 | 120,590 |
| 2017-02-02 | $59.49 | $60.48 | $59.49 | $59.87 | $51.90 | 109,297 |
| 2017-02-01 | $59.72 | $60.96 | $59.58 | $59.77 | $51.82 | 180,225 |
| 2017-01-31 | $59.15 | $59.83 | $58.91 | $59.42 | $51.51 | 594,262 |
| 2017-01-30 | $60.26 | $60.26 | $59.18 | $59.51 | $51.59 | 190,448 |
| 2017-01-27 | $61.00 | $61.00 | $60.36 | $60.75 | $52.67 | 160,863 |
| 2017-01-26 | $62.00 | $62.00 | $60.23 | $61.03 | $52.91 | 295,651 |
| 2017-01-25 | $60.20 | $60.90 | $59.77 | $60.07 | $52.08 | 164,474 |
| 2017-01-24 | $58.95 | $59.75 | $58.56 | $59.64 | $51.70 | 195,405 |
| 2017-01-23 | $58.77 | $59.00 | $58.45 | $58.64 | $50.84 | 142,469 |
| 2017-01-20 | $59.24 | $59.35 | $58.51 | $58.78 | $50.96 | 166,853 |
| 2017-01-19 | $59.60 | $59.66 | $58.52 | $58.95 | $51.10 | 222,273 |
| 2017-01-18 | $58.73 | $59.50 | $58.20 | $59.46 | $51.55 | 161,027 |
| 2017-01-17 | $59.18 | $59.27 | $58.29 | $58.42 | $50.65 | 183,180 |
| 2017-01-13 | $59.22 | $59.90 | $59.07 | $59.58 | $51.65 | 125,747 |
| 2017-01-12 | $59.83 | $59.83 | $58.80 | $59.40 | $51.49 | 167,880 |
| 2017-01-11 | $59.73 | $60.79 | $59.73 | $60.15 | $52.14 | 222,284 |
| 2017-01-10 | $59.00 | $60.02 | $58.78 | $59.95 | $51.97 | 228,797 |
| 2017-01-09 | $59.77 | $60.06 | $58.86 | $59.16 | $51.29 | 347,739 |
| 2017-01-06 | $60.02 | $60.50 | $59.87 | $60.11 | $52.11 | 203,072 |
| 2017-01-05 | $60.90 | $61.25 | $59.30 | $59.93 | $51.95 | 286,003 |
| 2017-01-04 | $61.47 | $62.24 | $61.15 | $61.31 | $53.15 | 341,162 |
| 2017-01-03 | $63.69 | $63.69 | $61.40 | $61.61 | $53.41 | 223,832 |
| 2016-12-30 | $63.08 | $63.35 | $62.33 | $63.13 | $54.73 | 399,732 |
| 2016-12-29 | $62.80 | $63.52 | $62.54 | $62.91 | $54.54 | 91,215 |
| 2016-12-28 | $63.24 | $63.24 | $62.20 | $62.49 | $54.17 | 97,027 |
| 2016-12-27 | $63.42 | $63.47 | $62.53 | $62.92 | $54.55 | 234,360 |
| 2016-12-23 | $63.19 | $64.03 | $62.87 | $64.02 | $55.50 | 161,406 |
| 2016-12-22 | $63.27 | $63.27 | $62.36 | $62.92 | $54.55 | 136,236 |
| 2016-12-21 | $62.73 | $63.20 | $62.67 | $63.05 | $54.66 | 122,143 |
| 2016-12-20 | $62.79 | $63.54 | $62.25 | $62.83 | $54.47 | 159,671 |
| 2016-12-19 | $63.15 | $63.84 | $61.94 | $62.70 | $54.36 | 221,902 |
| 2016-12-16 | $63.16 | $63.30 | $62.40 | $62.82 | $54.46 | 880,265 |
| 2016-12-15 | $61.63 | $63.10 | $61.63 | $62.85 | $54.49 | 166,345 |
| 2016-12-14 | $62.17 | $62.77 | $61.69 | $61.76 | $53.54 | 116,054 |
| 2016-12-13 | $62.33 | $62.93 | $61.78 | $62.40 | $54.10 | 144,664 |
| 2016-12-12 | $61.67 | $62.45 | $61.55 | $62.01 | $53.76 | 231,899 |
| 2016-12-09 | $62.38 | $62.38 | $60.21 | $61.67 | $53.46 | 251,637 |
| 2016-12-08 | $62.41 | $63.87 | $62.16 | $63.65 | $55.18 | 193,772 |
| 2016-12-07 | $61.74 | $62.64 | $61.60 | $62.45 | $54.14 | 109,152 |
| 2016-12-06 | $60.59 | $61.87 | $60.50 | $61.80 | $53.58 | 132,072 |
| 2016-12-05 | $60.00 | $60.50 | $59.70 | $60.48 | $52.43 | 167,492 |
| 2016-12-02 | $60.44 | $60.48 | $59.54 | $59.78 | $51.82 | 132,844 |
| 2016-12-01 | $59.96 | $60.99 | $59.93 | $60.16 | $52.15 | 195,493 |
| 2016-11-30 | $60.87 | $60.96 | $59.85 | $60.04 | $52.05 | 248,284 |
| 2016-11-29 | $61.05 | $61.51 | $60.47 | $60.72 | $52.64 | 218,095 |
| 2016-11-28 | $62.56 | $62.56 | $61.09 | $61.19 | $53.05 | 289,468 |
| 2016-11-25 | $64.14 | $64.66 | $64.14 | $64.49 | $53.97 | 114,653 |
| 2016-11-23 | $63.19 | $64.06 | $62.91 | $64.03 | $53.58 | 176,394 |
| 2016-11-22 | $63.30 | $63.32 | $62.62 | $63.19 | $52.88 | 256,825 |
| 2016-11-21 | $63.35 | $63.69 | $62.63 | $62.80 | $52.55 | 179,421 |
| 2016-11-18 | $62.89 | $63.40 | $62.88 | $63.03 | $52.75 | 228,224 |
| 2016-11-17 | $62.41 | $62.93 | $61.81 | $62.61 | $52.39 | 215,980 |
| 2016-11-16 | $61.07 | $62.63 | $60.53 | $62.52 | $52.32 | 224,213 |
| 2016-11-15 | $60.84 | $61.14 | $60.35 | $61.07 | $51.11 | 160,783 |
| 2016-11-14 | $61.24 | $61.92 | $60.51 | $61.09 | $51.12 | 232,363 |
| 2016-11-11 | $58.37 | $61.12 | $58.37 | $60.75 | $50.84 | 323,500 |
| 2016-11-10 | $57.23 | $58.67 | $56.66 | $58.28 | $48.77 | 239,467 |
| 2016-11-09 | $54.47 | $56.60 | $54.27 | $56.33 | $47.14 | 176,750 |
| 2016-11-08 | $54.62 | $55.26 | $54.35 | $55.01 | $46.03 | 136,742 |
| 2016-11-07 | $55.43 | $55.50 | $54.36 | $54.60 | $45.69 | 198,477 |
| 2016-11-04 | $55.05 | $55.54 | $54.72 | $54.75 | $45.82 | 172,806 |
| 2016-11-03 | $55.61 | $55.61 | $54.56 | $54.90 | $45.94 | 168,196 |
| 2016-11-02 | $55.02 | $55.61 | $54.72 | $55.39 | $46.35 | 175,957 |
| 2016-11-01 | $56.02 | $56.02 | $54.70 | $54.81 | $45.87 | 220,549 |
| 2016-10-31 | $55.11 | $55.82 | $54.77 | $55.74 | $46.64 | 214,311 |
| 2016-10-28 | $55.23 | $56.03 | $54.45 | $54.92 | $45.96 | 267,123 |
| 2016-10-27 | $57.18 | $57.18 | $55.29 | $55.36 | $46.33 | 259,010 |
| 2016-10-26 | $57.53 | $57.62 | $56.98 | $57.02 | $47.72 | 196,312 |
| 2016-10-25 | $57.80 | $57.88 | $57.48 | $57.62 | $48.22 | 325,455 |
| 2016-10-24 | $57.67 | $58.53 | $57.16 | $57.91 | $48.46 | 463,635 |
| 2016-10-21 | $59.10 | $59.11 | $57.24 | $57.53 | $48.14 | 728,650 |
| 2016-10-20 | $63.00 | $63.77 | $58.55 | $59.85 | $50.08 | 1,072,132 |
| 2016-10-19 | $68.18 | $68.19 | $67.42 | $68.01 | $56.91 | 154,495 |
| 2016-10-18 | $68.47 | $68.55 | $67.82 | $68.04 | $56.94 | 100,789 |
| 2016-10-17 | $68.26 | $68.45 | $68.06 | $68.12 | $57.00 | 71,211 |
| 2016-10-14 | $69.17 | $69.21 | $68.34 | $68.38 | $57.22 | 143,241 |
| 2016-10-13 | $68.65 | $68.98 | $68.25 | $68.67 | $57.47 | 153,755 |
| 2016-10-12 | $68.15 | $69.39 | $68.15 | $68.82 | $57.59 | 102,791 |
| 2016-10-11 | $68.19 | $68.37 | $67.75 | $68.08 | $56.97 | 66,748 |
| 2016-10-10 | $68.34 | $68.71 | $68.34 | $68.60 | $57.41 | 68,556 |
| 2016-10-07 | $67.71 | $68.54 | $67.71 | $68.16 | $57.04 | 129,301 |
| 2016-10-06 | $67.99 | $68.11 | $67.13 | $67.82 | $56.75 | 114,799 |
| 2016-10-05 | $67.89 | $68.40 | $67.58 | $68.30 | $57.16 | 141,106 |
| 2016-10-04 | $67.26 | $67.79 | $66.24 | $67.59 | $56.56 | 156,709 |
| 2016-10-03 | $68.17 | $68.17 | $67.04 | $67.49 | $56.48 | 154,004 |
| 2016-09-30 | $67.91 | $68.65 | $67.71 | $68.36 | $57.21 | 127,752 |
| 2016-09-29 | $68.78 | $68.78 | $67.61 | $68.03 | $56.93 | 129,424 |
| 2016-09-28 | $68.07 | $68.75 | $67.74 | $68.66 | $57.46 | 101,216 |
| 2016-09-27 | $67.50 | $68.19 | $67.41 | $68.14 | $57.02 | 101,225 |
| 2016-09-26 | $68.32 | $68.42 | $67.65 | $67.76 | $56.70 | 95,920 |
| 2016-09-23 | $69.02 | $69.28 | $68.20 | $68.40 | $57.24 | 98,085 |
| 2016-09-22 | $68.69 | $69.51 | $68.54 | $69.44 | $58.11 | 119,978 |
| 2016-09-21 | $67.66 | $68.60 | $67.56 | $68.59 | $57.40 | 117,505 |
| 2016-09-20 | $67.51 | $67.91 | $67.27 | $67.64 | $56.60 | 97,524 |
| 2016-09-19 | $66.62 | $67.51 | $66.62 | $67.44 | $56.44 | 106,289 |
| 2016-09-16 | $67.48 | $67.48 | $66.31 | $66.54 | $55.68 | 339,932 |
| 2016-09-15 | $66.09 | $66.87 | $65.81 | $66.76 | $55.87 | 130,422 |
| 2016-09-14 | $67.49 | $67.73 | $66.38 | $66.41 | $55.57 | 112,640 |
| 2016-09-13 | $67.93 | $68.06 | $67.31 | $67.59 | $56.56 | 145,234 |
| 2016-09-12 | $67.99 | $68.71 | $67.97 | $68.56 | $57.37 | 191,318 |
| 2016-09-09 | $69.19 | $69.75 | $68.41 | $68.42 | $57.26 | 134,853 |
| 2016-09-08 | $70.91 | $70.98 | $69.90 | $69.91 | $58.50 | 102,549 |
| 2016-09-07 | $70.33 | $70.90 | $70.03 | $70.88 | $59.31 | 125,454 |
| 2016-09-06 | $70.83 | $71.26 | $69.89 | $70.22 | $58.76 | 273,252 |
| 2016-09-02 | $70.75 | $70.94 | $70.18 | $70.93 | $59.36 | 190,131 |
| 2016-09-01 | $70.84 | $71.46 | $70.33 | $70.51 | $59.00 | 210,531 |
| 2016-08-31 | $71.14 | $71.45 | $70.74 | $70.98 | $59.40 | 209,504 |
| 2016-08-30 | $70.64 | $71.38 | $70.63 | $71.00 | $59.41 | 179,516 |
| 2016-08-29 | $70.58 | $71.07 | $70.51 | $70.84 | $59.28 | 143,891 |
| 2016-08-26 | $70.37 | $70.94 | $70.02 | $70.41 | $58.76 | 179,785 |
| 2016-08-25 | $69.55 | $70.52 | $69.33 | $70.35 | $58.71 | 102,791 |
| 2016-08-24 | $69.34 | $69.98 | $68.76 | $69.63 | $58.10 | 102,063 |
| 2016-08-23 | $69.84 | $69.87 | $69.28 | $69.45 | $57.95 | 71,260 |
| 2016-08-22 | $69.17 | $69.48 | $68.81 | $69.40 | $57.91 | 54,882 |
| 2016-08-19 | $69.24 | $69.70 | $68.86 | $69.32 | $57.85 | 85,429 |
| 2016-08-18 | $68.66 | $69.49 | $68.61 | $69.48 | $57.98 | 80,603 |
| 2016-08-17 | $68.72 | $68.90 | $68.40 | $68.55 | $57.20 | 71,751 |
| 2016-08-16 | $69.18 | $69.30 | $68.55 | $68.72 | $57.34 | 68,030 |
| 2016-08-15 | $68.86 | $69.36 | $68.77 | $69.29 | $57.82 | 109,045 |
| 2016-08-12 | $68.81 | $69.01 | $68.69 | $68.84 | $57.45 | 67,288 |
| 2016-08-11 | $69.19 | $69.40 | $69.00 | $69.08 | $57.65 | 68,946 |
| 2016-08-10 | $68.97 | $69.43 | $68.74 | $69.21 | $57.75 | 94,414 |
| 2016-08-09 | $68.82 | $69.22 | $68.63 | $69.10 | $57.66 | 80,315 |
| 2016-08-08 | $68.74 | $69.00 | $68.43 | $68.69 | $57.32 | 91,384 |
| 2016-08-05 | $68.61 | $68.82 | $68.20 | $68.78 | $57.40 | 72,589 |
| 2016-08-04 | $68.52 | $68.79 | $68.13 | $68.25 | $56.95 | 59,216 |
| 2016-08-03 | $68.32 | $68.74 | $68.11 | $68.32 | $57.01 | 88,166 |
| 2016-08-02 | $68.76 | $68.76 | $68.14 | $68.28 | $56.98 | 98,808 |
| 2016-08-01 | $68.18 | $68.81 | $67.84 | $68.66 | $57.29 | 137,577 |
| 2016-07-29 | $68.49 | $68.87 | $67.85 | $68.17 | $56.89 | 163,551 |
| 2016-07-28 | $68.24 | $68.88 | $68.24 | $68.61 | $57.25 | 68,735 |
| 2016-07-27 | $68.21 | $68.90 | $68.03 | $68.59 | $57.24 | 68,373 |
| 2016-07-26 | $68.31 | $68.91 | $67.74 | $68.30 | $56.99 | 110,694 |
| 2016-07-25 | $68.65 | $69.14 | $68.15 | $68.32 | $57.01 | 114,087 |
| 2016-07-22 | $68.39 | $69.22 | $68.19 | $68.91 | $57.50 | 83,231 |
| 2016-07-21 | $68.77 | $68.77 | $67.84 | $68.15 | $56.87 | 117,620 |
| 2016-07-20 | $69.50 | $69.73 | $68.33 | $68.94 | $57.53 | 124,398 |
| 2016-07-19 | $68.39 | $68.51 | $67.97 | $68.15 | $56.87 | 85,346 |
| 2016-07-18 | $69.16 | $69.23 | $68.46 | $68.47 | $57.14 | 99,100 |
| 2016-07-15 | $69.20 | $69.49 | $68.99 | $69.16 | $57.71 | 109,736 |
| 2016-07-14 | $69.50 | $69.50 | $68.87 | $68.99 | $57.57 | 103,823 |
| 2016-07-13 | $68.85 | $69.45 | $68.48 | $69.10 | $57.66 | 101,749 |
| 2016-07-12 | $68.50 | $69.22 | $68.20 | $68.60 | $57.24 | 165,322 |
| 2016-07-11 | $68.17 | $68.50 | $67.84 | $68.38 | $57.06 | 99,473 |
| 2016-07-08 | $67.98 | $68.10 | $67.48 | $68.01 | $56.75 | 142,561 |
| 2016-07-07 | $67.86 | $67.87 | $66.99 | $67.35 | $56.20 | 106,125 |
| 2016-07-06 | $67.87 | $67.96 | $67.44 | $67.78 | $56.56 | 202,386 |
| 2016-07-05 | $68.16 | $68.39 | $67.65 | $68.27 | $56.97 | 142,069 |
| 2016-07-01 | $68.87 | $68.87 | $67.91 | $68.26 | $56.96 | 137,184 |
| 2016-06-30 | $66.64 | $68.81 | $66.54 | $68.78 | $57.40 | 234,862 |
| 2016-06-29 | $65.58 | $66.68 | $65.58 | $66.57 | $55.55 | 96,360 |
| 2016-06-28 | $64.97 | $65.65 | $64.65 | $65.28 | $54.47 | 156,201 |
| 2016-06-27 | $63.91 | $64.63 | $63.37 | $64.28 | $53.64 | 226,092 |
| 2016-06-24 | $64.00 | $65.41 | $63.69 | $64.59 | $53.90 | 1,512,489 |
| 2016-06-23 | $65.04 | $65.87 | $64.98 | $65.87 | $54.97 | 139,347 |
| 2016-06-22 | $64.61 | $65.30 | $64.50 | $64.54 | $53.86 | 115,100 |
| 2016-06-21 | $64.49 | $65.06 | $64.32 | $64.70 | $53.99 | 84,953 |
| 2016-06-20 | $64.38 | $64.95 | $64.07 | $64.40 | $53.74 | 107,228 |
| 2016-06-17 | $64.81 | $64.81 | $63.60 | $63.88 | $53.31 | 235,692 |
| 2016-06-16 | $64.00 | $64.71 | $64.00 | $64.66 | $53.96 | 139,141 |
| 2016-06-15 | $65.26 | $65.26 | $64.33 | $64.35 | $53.70 | 123,407 |
| 2016-06-14 | $65.56 | $65.56 | $64.83 | $65.23 | $54.43 | 155,214 |
| 2016-06-13 | $66.74 | $67.13 | $65.46 | $65.56 | $54.71 | 143,617 |
| 2016-06-10 | $67.15 | $67.44 | $66.72 | $67.12 | $56.01 | 73,548 |
| 2016-06-09 | $66.95 | $67.47 | $66.66 | $67.31 | $56.17 | 95,286 |
| 2016-06-08 | $66.68 | $67.50 | $66.55 | $67.35 | $56.20 | 108,378 |
| 2016-06-07 | $66.89 | $67.05 | $66.59 | $66.69 | $55.65 | 67,471 |
| 2016-06-06 | $66.55 | $67.42 | $66.55 | $66.86 | $55.79 | 91,166 |
| 2016-06-03 | $66.56 | $66.96 | $65.88 | $66.76 | $55.71 | 96,054 |
| 2016-06-02 | $66.68 | $67.03 | $66.40 | $67.01 | $55.92 | 95,661 |
| 2016-06-01 | $65.98 | $67.06 | $65.81 | $67.04 | $55.94 | 125,294 |
| 2016-05-31 | $65.87 | $66.28 | $65.35 | $66.11 | $55.17 | 156,114 |
| 2016-05-27 | $65.30 | $65.94 | $65.30 | $65.81 | $54.92 | 69,743 |
| 2016-05-26 | $65.21 | $65.63 | $64.76 | $65.42 | $54.59 | 50,424 |
| 2016-05-25 | $65.98 | $66.16 | $65.49 | $65.53 | $54.52 | 80,369 |
| 2016-05-24 | $65.09 | $66.57 | $65.09 | $66.12 | $55.01 | 365,354 |
| 2016-05-23 | $65.30 | $65.52 | $64.75 | $65.05 | $54.12 | 139,619 |
| 2016-05-20 | $65.28 | $65.99 | $64.94 | $65.25 | $54.28 | 208,876 |
| 2016-05-19 | $65.27 | $65.75 | $64.63 | $64.96 | $54.04 | 134,600 |
| 2016-05-18 | $64.31 | $65.87 | $63.08 | $65.64 | $54.61 | 190,338 |
| 2016-05-17 | $66.36 | $66.53 | $64.26 | $64.61 | $53.75 | 214,048 |
| 2016-05-16 | $66.49 | $67.10 | $66.05 | $66.38 | $55.22 | 150,611 |
| 2016-05-13 | $66.55 | $67.24 | $66.18 | $66.56 | $55.37 | 137,312 |
| 2016-05-12 | $66.10 | $67.05 | $65.87 | $66.85 | $55.61 | 125,783 |
| 2016-05-11 | $66.25 | $66.57 | $65.95 | $66.10 | $54.99 | 121,046 |
| 2016-05-10 | $66.05 | $66.61 | $65.88 | $66.41 | $55.25 | 182,966 |
| 2016-05-09 | $64.97 | $65.93 | $64.47 | $65.85 | $54.78 | 230,242 |
| 2016-05-06 | $63.85 | $64.67 | $63.37 | $64.67 | $53.80 | 194,774 |
| 2016-05-05 | $63.37 | $64.44 | $63.35 | $64.09 | $53.32 | 242,408 |
| 2016-05-04 | $63.17 | $63.57 | $62.42 | $63.07 | $52.47 | 152,178 |
| 2016-05-03 | $62.82 | $63.57 | $62.69 | $63.50 | $52.83 | 177,981 |
| 2016-05-02 | $62.36 | $63.45 | $62.28 | $63.43 | $52.77 | 180,682 |
| 2016-04-29 | $61.83 | $62.41 | $61.42 | $62.18 | $51.73 | 299,045 |
| 2016-04-28 | $61.92 | $62.31 | $61.64 | $61.95 | $51.54 | 146,968 |
| 2016-04-27 | $62.50 | $63.19 | $61.91 | $62.41 | $51.92 | 236,617 |
| 2016-04-26 | $62.61 | $63.26 | $62.26 | $62.66 | $52.13 | 162,380 |
| 2016-04-25 | $62.70 | $62.76 | $62.01 | $62.62 | $52.10 | 164,143 |
| 2016-04-22 | $61.51 | $63.17 | $61.51 | $62.60 | $52.08 | 220,665 |
| 2016-04-21 | $63.18 | $63.95 | $61.34 | $61.35 | $51.04 | 385,297 |
| 2016-04-20 | $64.35 | $64.66 | $63.97 | $64.18 | $53.39 | 162,271 |
| 2016-04-19 | $64.77 | $65.00 | $63.91 | $64.44 | $53.61 | 168,690 |
| 2016-04-18 | $64.66 | $65.00 | $64.02 | $64.77 | $53.88 | 161,584 |
| 2016-04-15 | $64.40 | $64.98 | $64.07 | $64.66 | $53.79 | 146,908 |
| 2016-04-14 | $64.85 | $65.43 | $64.41 | $64.64 | $53.78 | 147,817 |
| 2016-04-13 | $64.47 | $65.12 | $64.14 | $65.10 | $54.16 | 134,192 |
| 2016-04-12 | $63.99 | $64.97 | $63.79 | $64.32 | $53.51 | 148,789 |
| 2016-04-11 | $64.14 | $64.81 | $63.87 | $64.03 | $53.27 | 167,692 |
| 2016-04-08 | $64.90 | $65.11 | $64.10 | $64.52 | $53.68 | 186,553 |
| 2016-04-07 | $65.16 | $65.18 | $64.22 | $64.78 | $53.89 | 270,243 |
| 2016-04-06 | $65.92 | $66.04 | $65.07 | $65.54 | $54.52 | 174,420 |
| 2016-04-05 | $66.25 | $66.73 | $65.62 | $66.04 | $54.94 | 184,911 |
| 2016-04-04 | $67.57 | $67.63 | $66.51 | $66.57 | $55.38 | 227,536 |
| 2016-04-01 | $66.24 | $67.89 | $66.04 | $67.61 | $56.25 | 213,833 |
| 2016-03-31 | $67.87 | $68.06 | $66.52 | $66.86 | $55.62 | 540,448 |
| 2016-03-30 | $68.12 | $68.34 | $67.67 | $68.05 | $56.61 | 218,599 |
| 2016-03-29 | $66.67 | $67.88 | $66.41 | $67.84 | $56.44 | 322,267 |
| 2016-03-28 | $66.10 | $67.39 | $66.10 | $66.85 | $55.61 | 338,598 |
| 2016-03-24 | $65.76 | $66.01 | $65.01 | $65.65 | $54.62 | 176,582 |
| 2016-03-23 | $66.09 | $66.47 | $65.74 | $66.08 | $54.97 | 178,101 |
| 2016-03-22 | $66.35 | $66.95 | $66.20 | $66.20 | $55.07 | 127,501 |
| 2016-03-21 | $67.20 | $67.56 | $66.02 | $66.62 | $55.42 | 163,800 |
| 2016-03-18 | $67.04 | $67.75 | $66.63 | $67.46 | $56.12 | 577,086 |
| 2016-03-17 | $65.52 | $67.15 | $65.30 | $66.94 | $55.69 | 147,024 |
| 2016-03-16 | $65.27 | $65.86 | $65.26 | $65.63 | $54.60 | 187,273 |
| 2016-03-15 | $64.84 | $65.74 | $64.80 | $65.46 | $54.46 | 118,447 |
| 2016-03-14 | $65.27 | $66.04 | $64.54 | $65.10 | $54.16 | 179,547 |
| 2016-03-11 | $64.66 | $65.52 | $64.42 | $65.43 | $54.43 | 122,786 |
| 2016-03-10 | $64.52 | $64.99 | $63.68 | $64.26 | $53.46 | 118,723 |
| 2016-03-09 | $64.51 | $64.97 | $63.76 | $64.48 | $53.64 | 170,187 |
| 2016-03-08 | $64.28 | $65.21 | $63.83 | $64.34 | $53.53 | 211,525 |
| 2016-03-07 | $64.24 | $64.77 | $64.16 | $64.65 | $53.78 | 228,405 |
| 2016-03-04 | $64.22 | $64.66 | $63.84 | $64.59 | $53.73 | 201,706 |
| 2016-03-03 | $63.86 | $64.36 | $63.63 | $64.18 | $53.39 | 174,227 |
| 2016-03-02 | $63.82 | $64.15 | $63.55 | $64.05 | $53.29 | 237,104 |
| 2016-03-01 | $63.02 | $64.16 | $62.93 | $64.00 | $53.24 | 220,084 |
| 2016-02-29 | $63.23 | $63.80 | $62.61 | $62.77 | $52.22 | 188,220 |
| 2016-02-26 | $64.40 | $64.40 | $62.97 | $63.32 | $52.68 | 175,974 |
| 2016-02-25 | $63.61 | $64.24 | $63.53 | $64.20 | $53.41 | 129,959 |
| 2016-02-24 | $62.57 | $63.82 | $62.57 | $63.73 | $52.86 | 113,756 |
| 2016-02-23 | $63.18 | $63.67 | $62.92 | $63.02 | $52.27 | 153,838 |
| 2016-02-22 | $63.45 | $63.69 | $62.80 | $63.24 | $52.46 | 178,922 |
| 2016-02-19 | $62.00 | $63.49 | $61.73 | $62.92 | $52.19 | 184,909 |
| 2016-02-18 | $62.55 | $62.90 | $61.96 | $62.37 | $51.73 | 226,442 |
| 2016-02-17 | $62.00 | $62.89 | $62.00 | $62.59 | $51.92 | 221,029 |
| 2016-02-16 | $62.25 | $62.34 | $61.24 | $61.84 | $51.29 | 144,519 |
| 2016-02-12 | $60.87 | $61.95 | $60.62 | $61.70 | $51.18 | 176,352 |
| 2016-02-11 | $59.88 | $60.71 | $59.50 | $60.18 | $49.92 | 171,101 |
| 2016-02-10 | $61.05 | $61.99 | $60.73 | $60.89 | $50.51 | 185,716 |
| 2016-02-09 | $59.82 | $61.44 | $59.82 | $60.79 | $50.42 | 289,481 |
| 2016-02-08 | $58.81 | $60.69 | $58.53 | $60.24 | $49.97 | 368,667 |
| 2016-02-05 | $59.36 | $60.08 | $58.72 | $59.44 | $49.30 | 213,508 |
| 2016-02-04 | $59.82 | $60.31 | $59.07 | $59.57 | $49.41 | 153,152 |
| 2016-02-03 | $60.65 | $60.65 | $59.21 | $59.94 | $49.72 | 173,611 |
| 2016-02-02 | $60.64 | $60.81 | $59.99 | $60.36 | $50.07 | 172,361 |
| 2016-02-01 | $59.19 | $61.54 | $58.36 | $61.27 | $50.82 | 386,179 |
| 2016-01-29 | $59.14 | $60.20 | $58.67 | $59.30 | $49.19 | 1,453,065 |
| 2016-01-28 | $60.77 | $61.01 | $58.84 | $59.14 | $49.06 | 356,486 |
| 2016-01-27 | $63.80 | $64.06 | $60.12 | $60.37 | $50.08 | 414,131 |
| 2016-01-26 | $59.91 | $64.00 | $59.65 | $63.80 | $52.92 | 880,050 |
| 2016-01-25 | $59.77 | $61.65 | $59.77 | $60.53 | $50.21 | 516,710 |
| 2016-01-22 | $59.95 | $60.41 | $59.65 | $60.05 | $49.81 | 406,853 |
| 2016-01-21 | $60.50 | $61.02 | $59.60 | $59.67 | $49.49 | 332,423 |
| 2016-01-20 | $60.71 | $61.24 | $59.38 | $60.52 | $50.20 | 309,246 |
| 2016-01-19 | $61.21 | $62.34 | $60.99 | $61.59 | $51.09 | 356,356 |
| 2016-01-15 | $59.50 | $60.77 | $59.37 | $60.77 | $50.41 | 271,345 |
| 2016-01-14 | $59.99 | $61.86 | $59.51 | $61.15 | $50.72 | 220,277 |
| 2016-01-13 | $61.90 | $61.90 | $59.73 | $59.89 | $49.68 | 219,965 |
| 2016-01-12 | $61.85 | $61.85 | $60.75 | $61.61 | $51.10 | 241,439 |
| 2016-01-11 | $61.40 | $61.79 | $60.94 | $61.43 | $50.95 | 185,873 |
| 2016-01-08 | $61.69 | $62.67 | $61.08 | $61.16 | $50.73 | 283,967 |
| 2016-01-07 | $62.70 | $63.02 | $61.47 | $61.70 | $51.18 | 403,373 |
| 2016-01-06 | $61.23 | $62.74 | $61.10 | $62.61 | $51.93 | 266,355 |
| 2016-01-05 | $60.20 | $62.09 | $59.80 | $61.94 | $51.38 | 311,222 |
| 2016-01-04 | $60.84 | $61.16 | $58.85 | $59.93 | $49.71 | 384,459 |
| 2015-12-31 | $62.35 | $62.67 | $61.56 | $61.75 | $51.22 | 164,686 |
| 2015-12-30 | $62.63 | $63.12 | $62.44 | $62.67 | $51.98 | 192,847 |
| 2015-12-29 | $62.48 | $63.00 | $62.13 | $62.54 | $51.88 | 178,191 |
| 2015-12-28 | $61.47 | $62.22 | $61.14 | $62.20 | $51.59 | 130,191 |
| 2015-12-24 | $60.98 | $61.90 | $60.92 | $61.70 | $51.18 | 62,008 |
| 2015-12-23 | $61.26 | $61.52 | $60.37 | $60.99 | $50.59 | 263,570 |
| 2015-12-22 | $59.55 | $61.09 | $58.62 | $61.01 | $50.61 | 297,978 |
| 2015-12-21 | $58.08 | $58.98 | $57.78 | $58.88 | $48.84 | 174,994 |
| 2015-12-18 | $59.17 | $59.38 | $57.73 | $57.73 | $47.89 | 718,173 |
| 2015-12-17 | $59.34 | $60.09 | $59.17 | $59.41 | $49.28 | 211,183 |
| 2015-12-16 | $59.79 | $59.93 | $58.37 | $59.24 | $49.14 | 150,637 |
| 2015-12-15 | $59.13 | $59.99 | $58.95 | $59.31 | $49.20 | 146,008 |
| 2015-12-14 | $58.47 | $59.52 | $58.47 | $58.92 | $48.87 | 158,962 |
| 2015-12-11 | $58.45 | $59.48 | $58.18 | $58.39 | $48.43 | 128,606 |
| 2015-12-10 | $59.56 | $59.90 | $59.22 | $59.41 | $49.28 | 120,223 |
| 2015-12-09 | $60.13 | $60.39 | $59.51 | $59.64 | $49.47 | 184,591 |
| 2015-12-08 | $60.26 | $60.84 | $60.01 | $60.08 | $49.83 | 70,533 |
| 2015-12-07 | $60.87 | $61.47 | $60.38 | $60.63 | $50.29 | 176,841 |
| 2015-12-04 | $59.69 | $60.98 | $59.65 | $60.86 | $50.48 | 82,700 |
| 2015-12-03 | $60.56 | $60.96 | $59.52 | $59.66 | $49.49 | 116,739 |
| 2015-12-02 | $60.74 | $60.99 | $60.42 | $60.62 | $50.28 | 105,925 |
| 2015-12-01 | $60.83 | $61.27 | $60.47 | $60.80 | $50.43 | 112,946 |
| 2015-11-30 | $61.11 | $61.11 | $60.47 | $60.70 | $50.35 | 154,963 |
| 2015-11-27 | $60.92 | $61.38 | $60.15 | $61.02 | $50.61 | 57,579 |
| 2015-11-25 | $61.09 | $61.75 | $60.80 | $61.03 | $50.62 | 177,390 |
| 2015-11-24 | $62.42 | $63.22 | $62.20 | $63.02 | $50.46 | 143,261 |
| 2015-11-23 | $62.32 | $62.86 | $62.32 | $62.80 | $50.29 | 106,358 |
| 2015-11-20 | $62.00 | $62.58 | $61.50 | $62.38 | $49.95 | 94,306 |
| 2015-11-19 | $61.55 | $61.97 | $61.11 | $61.58 | $49.31 | 66,211 |
| 2015-11-18 | $61.20 | $61.87 | $60.83 | $61.62 | $49.34 | 132,015 |
| 2015-11-17 | $60.73 | $61.36 | $60.34 | $61.17 | $48.98 | 132,961 |
| 2015-11-16 | $60.11 | $60.92 | $59.90 | $60.82 | $48.70 | 95,165 |
| 2015-11-13 | $60.00 | $60.95 | $60.00 | $60.07 | $48.10 | 92,060 |
| 2015-11-12 | $61.23 | $61.26 | $60.23 | $60.36 | $48.33 | 117,178 |
| 2015-11-11 | $61.68 | $62.07 | $61.36 | $61.47 | $49.22 | 56,937 |
| 2015-11-10 | $60.79 | $61.51 | $60.61 | $61.40 | $49.17 | 111,361 |
| 2015-11-09 | $61.81 | $61.95 | $60.66 | $60.73 | $48.63 | 95,591 |
| 2015-11-06 | $61.38 | $62.13 | $61.35 | $61.96 | $49.61 | 96,476 |
| 2015-11-05 | $61.06 | $61.75 | $61.06 | $61.66 | $49.37 | 62,330 |
| 2015-11-04 | $61.01 | $61.19 | $60.72 | $61.08 | $48.91 | 85,247 |
| 2015-11-03 | $61.02 | $61.46 | $60.55 | $61.05 | $48.89 | 142,337 |
| 2015-11-02 | $61.31 | $61.42 | $60.64 | $61.04 | $48.88 | 113,305 |
| 2015-10-30 | $62.10 | $62.70 | $60.77 | $60.85 | $48.73 | 144,976 |
| 2015-10-29 | $62.29 | $62.69 | $61.78 | $62.08 | $49.71 | 91,305 |
| 2015-10-28 | $61.07 | $62.28 | $60.75 | $62.26 | $49.85 | 171,095 |
| 2015-10-27 | $60.58 | $60.94 | $60.28 | $60.73 | $48.63 | 148,498 |
| 2015-10-26 | $60.62 | $61.09 | $60.25 | $60.83 | $48.71 | 116,485 |
| 2015-10-23 | $60.37 | $60.60 | $59.57 | $60.60 | $48.52 | 132,488 |
| 2015-10-22 | $59.48 | $60.25 | $59.46 | $60.00 | $48.04 | 151,208 |
| 2015-10-21 | $59.82 | $60.00 | $59.12 | $59.18 | $47.39 | 270,383 |
| 2015-10-20 | $56.67 | $60.69 | $56.67 | $59.61 | $47.73 | 270,279 |
| 2015-10-19 | $56.80 | $57.19 | $56.56 | $56.80 | $45.48 | 82,838 |
| 2015-10-16 | $56.59 | $57.00 | $56.39 | $56.88 | $45.55 | 72,914 |
| 2015-10-15 | $55.71 | $56.52 | $55.39 | $56.51 | $45.25 | 87,029 |
| 2015-10-14 | $56.59 | $56.97 | $55.36 | $55.47 | $44.42 | 129,113 |
| 2015-10-13 | $56.29 | $56.99 | $56.29 | $56.60 | $45.32 | 109,560 |
| 2015-10-12 | $55.43 | $56.53 | $55.43 | $56.53 | $45.27 | 85,478 |
| 2015-10-09 | $55.43 | $55.72 | $55.32 | $55.44 | $44.39 | 69,236 |
| 2015-10-08 | $54.42 | $55.32 | $54.01 | $55.30 | $44.28 | 162,109 |
| 2015-10-07 | $54.04 | $54.45 | $53.82 | $54.45 | $43.60 | 186,498 |
| 2015-10-06 | $54.28 | $54.36 | $53.58 | $53.71 | $43.01 | 136,696 |
| 2015-10-05 | $53.73 | $54.35 | $53.67 | $54.28 | $43.46 | 172,841 |
| 2015-10-02 | $52.24 | $53.79 | $52.12 | $53.41 | $42.77 | 255,435 |
| 2015-10-01 | $53.64 | $53.64 | $52.53 | $53.15 | $42.56 | 252,317 |
| 2015-09-30 | $53.70 | $53.88 | $53.02 | $53.53 | $42.86 | 305,747 |
| 2015-09-29 | $53.70 | $53.70 | $52.91 | $53.21 | $42.61 | 136,843 |
| 2015-09-28 | $54.41 | $54.63 | $53.47 | $53.58 | $42.90 | 169,058 |
| 2015-09-25 | $55.39 | $55.42 | $54.36 | $54.63 | $43.74 | 258,331 |
| 2015-09-24 | $54.97 | $55.17 | $54.56 | $54.90 | $43.96 | 323,000 |
| 2015-09-23 | $55.06 | $55.41 | $54.87 | $55.15 | $44.16 | 136,602 |
| 2015-09-22 | $55.09 | $55.66 | $54.68 | $55.06 | $44.09 | 167,514 |
| 2015-09-21 | $55.78 | $56.29 | $55.39 | $55.59 | $44.51 | 118,740 |
| 2015-09-18 | $55.15 | $55.65 | $55.00 | $55.35 | $44.32 | 219,382 |
| 2015-09-17 | $55.09 | $56.41 | $55.09 | $55.60 | $44.52 | 141,113 |
| 2015-09-16 | $55.10 | $55.30 | $54.76 | $55.09 | $44.11 | 180,961 |
| 2015-09-15 | $54.22 | $55.12 | $54.10 | $55.10 | $44.12 | 113,075 |
| 2015-09-14 | $54.44 | $54.72 | $54.12 | $54.18 | $43.38 | 85,791 |
| 2015-09-11 | $54.05 | $54.85 | $53.81 | $54.45 | $43.60 | 73,087 |
| 2015-09-10 | $54.02 | $54.69 | $53.86 | $54.27 | $43.46 | 81,648 |
| 2015-09-09 | $54.23 | $54.44 | $53.85 | $54.02 | $43.26 | 144,422 |
| 2015-09-08 | $53.33 | $53.94 | $52.89 | $53.86 | $43.13 | 130,076 |
| 2015-09-04 | $52.37 | $53.06 | $52.28 | $52.63 | $42.14 | 61,178 |
| 2015-09-03 | $53.25 | $53.56 | $52.84 | $53.07 | $42.50 | 186,570 |
| 2015-09-02 | $51.95 | $52.63 | $51.61 | $52.62 | $42.13 | 93,303 |
| 2015-09-01 | $51.54 | $51.75 | $51.02 | $51.45 | $41.20 | 115,593 |
| 2015-08-31 | $52.00 | $52.23 | $51.51 | $52.11 | $41.73 | 90,009 |
| 2015-08-28 | $52.78 | $52.89 | $51.80 | $52.29 | $41.87 | 107,916 |
| 2015-08-27 | $52.65 | $53.08 | $51.92 | $52.59 | $42.11 | 104,673 |
| 2015-08-26 | $52.76 | $52.81 | $51.56 | $52.67 | $42.02 | 106,377 |
RLI Corp (RLI) News Headlines
Recent RLI Corp (RLI) News
Similar Companies to RLI Corp (RLI) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |