RPM International Inc (RPM) Exchange: NYSE
Data as of May 9, 2025
$104.44 ($-1.11) -1.05%
RPM International Inc - Daily Information
Click for more stock information on RPM International Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $104.72 |
| Previous Close | $104.44 |
| High | $105.57 |
| Low | $103.81 |
| Adjusted Open | $104.72 |
| Previous Adjusted Close | $104.44 |
| Adjusted High | $105.57 |
| Adjusted Low | $103.81 |
About RPM International Inc (RPM)
RPM International Inc is a multinational diversified holding company that manufactures and markets specialised food and industrial coatings. Founded in 1947 by William C. Lyons, RPM has over 14,000 employees, and a net sales of over $5.4 billion in 2018. The company produces paints, sealants, and adhesives for the consumer and industrial market. In 2019, the company increased its net sales by 2.1%. RPM has over 100 manufacturing facilities around the world, and its products are marketed in over 170 countries.
Invest in RPM International Inc (RPM)
Historical Stock Data for RPM International Inc (RPM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $104.72 | $105.57 | $103.81 | $104.44 | $104.44 | 356,727 |
| 2025-04-24 | $103.76 | $105.82 | $103.00 | $105.55 | $105.55 | 613,006 |
| 2025-04-23 | $106.46 | $108.59 | $103.30 | $103.80 | $103.80 | 638,170 |
| 2025-04-22 | $102.09 | $104.26 | $101.92 | $104.02 | $104.02 | 647,742 |
| 2025-04-21 | $102.07 | $102.39 | $99.92 | $100.76 | $100.76 | 475,779 |
| 2025-04-17 | $103.20 | $103.94 | $102.43 | $103.15 | $103.15 | 547,892 |
| 2025-04-16 | $103.99 | $104.67 | $102.24 | $103.17 | $102.66 | 601,088 |
| 2025-04-15 | $105.18 | $106.15 | $104.44 | $104.94 | $104.42 | 585,183 |
| 2025-04-14 | $105.71 | $106.27 | $104.30 | $105.88 | $105.36 | 595,385 |
| 2025-04-11 | $101.20 | $104.89 | $100.06 | $104.37 | $103.86 | 933,682 |
| 2025-04-10 | $103.50 | $103.83 | $99.22 | $102.44 | $101.94 | 1,389,243 |
| 2025-04-09 | $95.64 | $106.65 | $95.56 | $105.64 | $105.12 | 1,751,323 |
| 2025-04-08 | $107.00 | $108.26 | $95.28 | $96.97 | $96.49 | 2,017,372 |
| 2025-04-07 | $105.28 | $110.20 | $103.20 | $106.70 | $106.18 | 1,428,128 |
| 2025-04-04 | $109.84 | $111.12 | $107.40 | $108.23 | $107.70 | 1,011,961 |
| 2025-04-03 | $115.17 | $115.50 | $112.13 | $112.59 | $112.04 | 875,300 |
| 2025-04-02 | $115.78 | $117.76 | $115.58 | $117.58 | $117.00 | 480,931 |
| 2025-04-01 | $115.60 | $116.62 | $114.82 | $116.45 | $115.88 | 513,053 |
| 2025-03-31 | $113.27 | $116.08 | $112.36 | $115.68 | $115.11 | 684,398 |
| 2025-03-28 | $116.39 | $116.70 | $113.75 | $114.13 | $114.13 | 391,681 |
| 2025-03-27 | $116.34 | $116.84 | $115.10 | $116.37 | $116.37 | 597,355 |
| 2025-03-26 | $116.21 | $117.37 | $115.38 | $116.09 | $116.09 | 515,504 |
| 2025-03-25 | $116.76 | $117.49 | $114.76 | $115.77 | $115.77 | 388,458 |
| 2025-03-24 | $115.53 | $116.82 | $114.43 | $116.66 | $116.66 | 775,365 |
| 2025-03-21 | $113.01 | $114.70 | $112.10 | $114.27 | $114.27 | 1,172,703 |
| 2025-03-20 | $114.88 | $116.09 | $113.86 | $114.03 | $114.03 | 791,710 |
| 2025-03-19 | $115.86 | $116.11 | $113.56 | $115.87 | $115.87 | 639,104 |
| 2025-03-18 | $115.96 | $116.54 | $115.16 | $115.57 | $115.57 | 628,290 |
| 2025-03-17 | $115.12 | $116.46 | $115.04 | $116.13 | $116.13 | 787,687 |
| 2025-03-14 | $116.35 | $116.51 | $114.82 | $116.17 | $116.17 | 501,082 |
| 2025-03-13 | $116.22 | $117.27 | $114.42 | $115.52 | $115.52 | 514,368 |
| 2025-03-12 | $118.22 | $118.36 | $116.36 | $116.63 | $116.63 | 585,569 |
| 2025-03-11 | $120.93 | $121.23 | $117.23 | $117.80 | $117.80 | 556,227 |
| 2025-03-10 | $121.86 | $123.26 | $119.82 | $120.51 | $120.51 | 623,357 |
| 2025-03-07 | $124.01 | $124.42 | $120.29 | $122.55 | $122.55 | 556,296 |
| 2025-03-06 | $123.90 | $124.82 | $123.04 | $124.39 | $124.39 | 743,723 |
| 2025-03-05 | $121.63 | $124.99 | $121.43 | $124.42 | $124.42 | 591,544 |
| 2025-03-04 | $122.27 | $122.68 | $120.56 | $120.77 | $120.77 | 677,060 |
| 2025-03-03 | $125.26 | $125.84 | $122.17 | $123.09 | $123.09 | 917,028 |
| 2025-02-28 | $122.35 | $124.02 | $122.16 | $123.89 | $123.89 | 1,023,532 |
| 2025-02-27 | $122.78 | $123.64 | $121.64 | $121.78 | $121.78 | 381,329 |
| 2025-02-26 | $123.29 | $123.97 | $122.01 | $122.99 | $122.99 | 491,821 |
| 2025-02-25 | $121.08 | $123.77 | $120.88 | $123.17 | $123.17 | 477,843 |
| 2025-02-24 | $121.35 | $121.46 | $120.41 | $120.47 | $120.47 | 415,337 |
| 2025-02-21 | $123.68 | $123.90 | $120.24 | $121.19 | $121.19 | 511,903 |
| 2025-02-20 | $122.89 | $123.86 | $122.64 | $123.15 | $123.15 | 438,464 |
| 2025-02-19 | $123.08 | $124.19 | $122.98 | $123.03 | $123.03 | 569,765 |
| 2025-02-18 | $122.81 | $125.29 | $122.57 | $124.68 | $124.68 | 595,106 |
| 2025-02-14 | $123.22 | $124.88 | $123.22 | $123.46 | $123.46 | 1,441,179 |
| 2025-02-13 | $121.28 | $123.07 | $120.98 | $122.79 | $122.79 | 474,736 |
| 2025-02-12 | $120.50 | $121.99 | $120.21 | $120.42 | $120.42 | 570,949 |
| 2025-02-11 | $121.91 | $122.91 | $121.75 | $122.05 | $122.05 | 430,430 |
| 2025-02-10 | $121.94 | $123.09 | $121.29 | $121.99 | $121.99 | 885,474 |
| 2025-02-07 | $123.24 | $123.60 | $121.28 | $121.55 | $121.55 | 664,197 |
| 2025-02-06 | $123.65 | $124.36 | $122.68 | $123.52 | $123.52 | 537,612 |
| 2025-02-05 | $122.54 | $123.64 | $121.82 | $123.03 | $123.03 | 545,909 |
| 2025-02-04 | $122.85 | $123.67 | $121.99 | $122.37 | $122.37 | 681,537 |
| 2025-02-03 | $124.60 | $124.63 | $120.97 | $121.49 | $121.49 | 1,464,127 |
| 2025-01-31 | $126.69 | $128.07 | $125.91 | $126.60 | $126.60 | 861,534 |
| 2025-01-30 | $125.96 | $127.96 | $125.70 | $127.49 | $127.49 | 442,494 |
| 2025-01-29 | $126.83 | $128.33 | $125.85 | $126.16 | $126.16 | 418,982 |
| 2025-01-28 | $127.97 | $128.57 | $126.76 | $127.41 | $127.41 | 466,906 |
| 2025-01-27 | $126.45 | $128.29 | $126.43 | $128.01 | $128.01 | 452,808 |
| 2025-01-24 | $127.16 | $127.28 | $126.20 | $126.45 | $126.45 | 436,899 |
| 2025-01-23 | $127.09 | $127.69 | $126.27 | $126.94 | $126.94 | 595,719 |
| 2025-01-22 | $128.37 | $128.70 | $126.54 | $127.09 | $127.09 | 493,706 |
| 2025-01-21 | $127.83 | $128.48 | $127.09 | $128.31 | $128.31 | 600,437 |
| 2025-01-17 | $127.12 | $127.55 | $126.12 | $126.52 | $126.52 | 538,740 |
| 2025-01-16 | $125.47 | $126.81 | $124.62 | $126.43 | $125.92 | 475,837 |
| 2025-01-15 | $126.48 | $127.39 | $125.18 | $125.79 | $125.28 | 553,673 |
| 2025-01-14 | $122.91 | $124.36 | $122.16 | $123.93 | $123.43 | 548,690 |
| 2025-01-13 | $120.34 | $122.16 | $119.96 | $122.12 | $121.63 | 670,231 |
| 2025-01-10 | $120.50 | $121.27 | $119.84 | $120.49 | $120.49 | 752,802 |
| 2025-01-08 | $122.39 | $122.94 | $121.13 | $122.57 | $122.57 | 1,057,801 |
| 2025-01-07 | $118.00 | $123.79 | $116.83 | $121.74 | $121.74 | 1,545,992 |
| 2025-01-06 | $121.29 | $122.39 | $119.70 | $120.43 | $120.43 | 1,383,742 |
| 2025-01-03 | $119.71 | $121.69 | $119.03 | $120.81 | $120.81 | 920,008 |
| 2025-01-02 | $122.00 | $122.58 | $119.07 | $119.26 | $119.26 | 980,655 |
| 2024-12-31 | $123.24 | $124.72 | $122.48 | $123.06 | $123.06 | 406,129 |
| 2024-12-30 | $123.30 | $124.14 | $122.31 | $123.14 | $123.14 | 476,093 |
| 2024-12-27 | $124.66 | $126.20 | $123.95 | $124.14 | $124.14 | 396,870 |
| 2024-12-26 | $125.25 | $125.94 | $125.03 | $125.42 | $125.42 | 252,819 |
| 2024-12-24 | $125.09 | $126.25 | $124.75 | $126.13 | $126.13 | 208,549 |
| 2024-12-23 | $124.58 | $125.65 | $123.70 | $125.39 | $125.39 | 457,399 |
| 2024-12-20 | $125.12 | $126.93 | $124.58 | $125.29 | $125.29 | 2,570,176 |
| 2024-12-19 | $126.83 | $127.82 | $125.37 | $125.40 | $125.40 | 746,205 |
| 2024-12-18 | $131.51 | $132.33 | $126.36 | $126.49 | $126.49 | 647,828 |
| 2024-12-17 | $131.83 | $133.01 | $130.78 | $131.42 | $131.42 | 670,761 |
| 2024-12-16 | $132.53 | $134.23 | $132.31 | $132.75 | $132.75 | 663,170 |
| 2024-12-13 | $132.10 | $132.58 | $131.13 | $132.43 | $132.43 | 596,522 |
| 2024-12-12 | $132.84 | $133.31 | $132.10 | $132.83 | $132.83 | 383,641 |
| 2024-12-11 | $134.57 | $135.06 | $133.06 | $133.52 | $133.52 | 589,027 |
| 2024-12-10 | $134.50 | $134.94 | $132.13 | $133.80 | $133.80 | 634,386 |
| 2024-12-09 | $136.99 | $137.87 | $134.38 | $134.83 | $134.83 | 516,604 |
| 2024-12-06 | $137.97 | $139.24 | $136.23 | $136.84 | $136.84 | 413,321 |
| 2024-12-05 | $138.10 | $138.86 | $136.47 | $137.17 | $137.17 | 446,648 |
| 2024-12-04 | $138.62 | $139.44 | $137.62 | $138.60 | $138.60 | 305,888 |
| 2024-12-03 | $139.93 | $140.41 | $137.87 | $138.72 | $138.72 | 335,288 |
| 2024-12-02 | $138.50 | $140.04 | $137.11 | $139.65 | $139.65 | 703,105 |
| 2024-11-29 | $139.09 | $139.84 | $138.27 | $138.78 | $138.78 | 309,175 |
| 2024-11-27 | $139.63 | $141.19 | $138.47 | $138.85 | $138.85 | 278,175 |
| 2024-11-26 | $139.49 | $139.71 | $137.98 | $139.60 | $139.60 | 447,487 |
| 2024-11-25 | $138.80 | $141.79 | $138.48 | $140.26 | $140.26 | 1,269,846 |
| 2024-11-22 | $136.61 | $138.26 | $136.61 | $137.87 | $137.87 | 439,872 |
| 2024-11-21 | $134.52 | $136.57 | $134.21 | $136.31 | $136.31 | 395,835 |
| 2024-11-20 | $134.47 | $134.99 | $132.74 | $134.44 | $134.44 | 570,894 |
| 2024-11-19 | $135.25 | $135.86 | $134.62 | $134.98 | $134.98 | 484,329 |
| 2024-11-18 | $136.13 | $137.96 | $135.13 | $136.80 | $136.80 | 850,042 |
| 2024-11-15 | $135.62 | $136.49 | $134.67 | $135.25 | $135.25 | 591,042 |
| 2024-11-14 | $135.42 | $136.97 | $134.66 | $135.99 | $135.99 | 759,903 |
| 2024-11-13 | $136.25 | $136.71 | $134.73 | $135.58 | $135.58 | 586,423 |
| 2024-11-12 | $136.65 | $137.62 | $135.60 | $135.89 | $135.89 | 559,074 |
| 2024-11-11 | $135.58 | $138.26 | $135.08 | $137.25 | $137.25 | 569,527 |
| 2024-11-08 | $133.74 | $135.95 | $133.25 | $134.77 | $134.77 | 414,737 |
| 2024-11-07 | $134.32 | $135.30 | $133.63 | $133.73 | $133.73 | 405,526 |
| 2024-11-06 | $134.75 | $134.77 | $132.00 | $134.49 | $134.49 | 772,336 |
| 2024-11-05 | $126.83 | $129.57 | $126.08 | $129.51 | $129.51 | 578,720 |
| 2024-11-04 | $127.45 | $128.47 | $127.15 | $127.54 | $127.54 | 505,469 |
| 2024-11-01 | $127.37 | $127.78 | $126.29 | $126.43 | $126.43 | 392,803 |
| 2024-10-31 | $127.83 | $128.58 | $126.89 | $127.11 | $127.11 | 696,551 |
| 2024-10-30 | $128.73 | $129.58 | $127.86 | $128.12 | $128.12 | 431,370 |
| 2024-10-29 | $128.22 | $129.05 | $127.99 | $128.76 | $128.76 | 399,211 |
| 2024-10-28 | $129.44 | $130.68 | $128.93 | $129.45 | $129.45 | 328,132 |
| 2024-10-25 | $130.44 | $130.63 | $127.90 | $128.45 | $128.45 | 343,149 |
| 2024-10-24 | $130.20 | $130.51 | $128.95 | $130.15 | $130.15 | 508,366 |
| 2024-10-23 | $129.75 | $131.23 | $129.75 | $130.30 | $130.30 | 420,267 |
| 2024-10-22 | $131.68 | $131.72 | $129.39 | $130.58 | $130.58 | 528,792 |
| 2024-10-21 | $133.03 | $133.90 | $132.12 | $132.27 | $132.27 | 310,034 |
| 2024-10-18 | $133.79 | $134.03 | $132.23 | $133.51 | $133.51 | 424,378 |
| 2024-10-17 | $132.97 | $133.60 | $131.94 | $133.55 | $133.04 | 568,130 |
| 2024-10-16 | $133.53 | $134.46 | $132.89 | $133.13 | $133.13 | 553,959 |
| 2024-10-15 | $134.03 | $134.56 | $132.38 | $132.65 | $132.65 | 658,665 |
| 2024-10-14 | $133.41 | $133.89 | $132.71 | $133.54 | $133.54 | 405,946 |
| 2024-10-11 | $131.67 | $133.20 | $130.89 | $133.04 | $133.04 | 730,324 |
| 2024-10-10 | $130.08 | $131.70 | $129.93 | $131.19 | $131.19 | 491,761 |
| 2024-10-09 | $130.19 | $131.78 | $129.92 | $131.75 | $131.75 | 579,703 |
| 2024-10-08 | $129.26 | $130.36 | $128.33 | $129.64 | $129.64 | 477,975 |
| 2024-10-07 | $127.98 | $129.19 | $127.31 | $129.17 | $129.17 | 561,935 |
| 2024-10-04 | $128.25 | $129.00 | $126.22 | $128.91 | $128.91 | 818,461 |
| 2024-10-03 | $126.97 | $127.81 | $124.19 | $127.30 | $127.30 | 910,640 |
| 2024-10-02 | $125.00 | $129.92 | $122.96 | $127.65 | $127.65 | 1,786,531 |
| 2024-10-01 | $121.46 | $121.55 | $119.43 | $120.09 | $120.09 | 632,359 |
| 2024-09-30 | $122.53 | $122.53 | $120.34 | $121.00 | $121.00 | 792,639 |
| 2024-09-27 | $124.33 | $125.14 | $122.46 | $122.93 | $122.93 | 614,166 |
| 2024-09-26 | $121.39 | $124.22 | $121.25 | $123.94 | $123.94 | 674,749 |
| 2024-09-25 | $123.82 | $123.82 | $121.19 | $121.37 | $121.37 | 716,707 |
| 2024-09-24 | $124.00 | $124.46 | $122.84 | $123.24 | $123.24 | 731,177 |
| 2024-09-23 | $123.58 | $124.51 | $123.36 | $124.14 | $124.14 | 482,591 |
| 2024-09-20 | $122.44 | $123.98 | $122.32 | $122.90 | $122.90 | 3,480,187 |
| 2024-09-19 | $124.45 | $125.35 | $123.33 | $125.00 | $125.00 | 808,253 |
| 2024-09-18 | $123.58 | $124.62 | $122.08 | $122.68 | $122.68 | 682,087 |
| 2024-09-17 | $122.40 | $124.28 | $121.87 | $123.08 | $123.08 | 551,892 |
| 2024-09-16 | $122.00 | $123.50 | $121.47 | $122.16 | $122.16 | 639,974 |
| 2024-09-13 | $119.62 | $121.93 | $119.21 | $121.34 | $121.34 | 631,954 |
| 2024-09-12 | $118.00 | $119.17 | $117.59 | $119.08 | $119.08 | 510,035 |
| 2024-09-11 | $118.85 | $119.07 | $116.08 | $118.13 | $118.13 | 417,537 |
| 2024-09-10 | $117.55 | $120.18 | $117.37 | $119.13 | $119.13 | 787,137 |
| 2024-09-09 | $115.49 | $118.01 | $114.99 | $117.36 | $117.36 | 779,193 |
| 2024-09-06 | $113.98 | $115.82 | $113.11 | $115.32 | $115.32 | 834,509 |
| 2024-09-05 | $115.05 | $115.31 | $113.38 | $114.05 | $114.05 | 507,124 |
| 2024-09-04 | $115.47 | $115.75 | $114.36 | $115.24 | $115.24 | 412,832 |
| 2024-09-03 | $115.70 | $116.81 | $114.51 | $115.49 | $115.49 | 803,965 |
| 2024-08-30 | $115.35 | $116.27 | $114.61 | $116.25 | $116.25 | 779,413 |
| 2024-08-29 | $114.36 | $115.54 | $113.80 | $114.81 | $114.81 | 377,383 |
| 2024-08-28 | $113.61 | $115.16 | $113.26 | $113.76 | $113.76 | 432,229 |
| 2024-08-27 | $114.89 | $115.41 | $113.11 | $113.24 | $113.24 | 690,682 |
| 2024-08-26 | $116.69 | $118.21 | $115.31 | $115.43 | $115.43 | 567,263 |
| 2024-08-23 | $115.12 | $116.76 | $114.54 | $116.31 | $116.31 | 445,892 |
| 2024-08-22 | $116.37 | $116.37 | $113.91 | $114.31 | $114.31 | 777,406 |
| 2024-08-21 | $115.83 | $116.70 | $115.36 | $116.33 | $116.33 | 398,180 |
| 2024-08-20 | $116.12 | $116.25 | $115.09 | $115.25 | $115.25 | 478,697 |
| 2024-08-19 | $116.72 | $117.40 | $115.75 | $116.27 | $116.27 | 398,750 |
| 2024-08-16 | $116.94 | $117.46 | $115.49 | $116.44 | $116.44 | 476,199 |
| 2024-08-15 | $116.74 | $117.70 | $115.70 | $117.31 | $117.31 | 460,909 |
| 2024-08-14 | $115.18 | $116.01 | $114.05 | $115.42 | $115.42 | 453,520 |
| 2024-08-13 | $112.76 | $115.11 | $111.90 | $114.85 | $114.85 | 678,021 |
| 2024-08-12 | $114.12 | $114.52 | $112.48 | $112.60 | $112.60 | 465,715 |
| 2024-08-09 | $114.73 | $115.44 | $113.91 | $114.40 | $114.40 | 647,488 |
| 2024-08-08 | $113.27 | $114.92 | $113.13 | $114.77 | $114.77 | 664,578 |
| 2024-08-07 | $115.97 | $116.92 | $112.33 | $112.59 | $112.59 | 619,865 |
| 2024-08-06 | $114.92 | $116.68 | $113.92 | $115.01 | $115.01 | 652,842 |
| 2024-08-05 | $114.50 | $116.24 | $113.38 | $114.69 | $114.69 | 752,651 |
| 2024-08-02 | $117.55 | $118.38 | $115.75 | $117.77 | $117.77 | 957,148 |
| 2024-08-01 | $121.09 | $122.25 | $117.57 | $118.81 | $118.81 | 699,115 |
| 2024-07-31 | $120.33 | $122.92 | $119.20 | $121.46 | $121.46 | 1,038,447 |
| 2024-07-30 | $118.65 | $120.59 | $118.34 | $119.61 | $119.61 | 740,909 |
| 2024-07-29 | $117.57 | $118.96 | $116.87 | $118.37 | $118.37 | 748,946 |
| 2024-07-26 | $118.43 | $119.94 | $116.70 | $117.56 | $117.56 | 1,247,778 |
| 2024-07-25 | $114.25 | $121.63 | $113.52 | $118.47 | $118.47 | 1,934,264 |
| 2024-07-24 | $113.75 | $114.15 | $110.49 | $110.88 | $110.88 | 693,119 |
| 2024-07-23 | $114.74 | $114.94 | $113.00 | $114.03 | $114.03 | 581,994 |
| 2024-07-22 | $113.12 | $114.35 | $112.03 | $114.00 | $114.00 | 523,048 |
| 2024-07-19 | $113.82 | $114.45 | $112.10 | $112.47 | $112.47 | 437,052 |
| 2024-07-18 | $113.93 | $116.41 | $113.93 | $114.26 | $114.26 | 407,116 |
| 2024-07-17 | $114.73 | $115.86 | $114.07 | $114.37 | $114.37 | 663,092 |
| 2024-07-16 | $112.15 | $116.13 | $111.98 | $115.53 | $115.07 | 726,375 |
| 2024-07-15 | $110.88 | $112.11 | $110.65 | $111.04 | $110.60 | 545,724 |
| 2024-07-12 | $109.59 | $111.07 | $109.52 | $110.57 | $110.13 | 455,488 |
| 2024-07-11 | $106.75 | $109.81 | $106.75 | $108.79 | $108.35 | 655,472 |
| 2024-07-10 | $104.47 | $106.27 | $104.33 | $106.17 | $105.74 | 645,273 |
| 2024-07-09 | $106.32 | $106.32 | $103.69 | $103.91 | $103.49 | 612,804 |
| 2024-07-08 | $106.58 | $107.33 | $106.27 | $106.43 | $106.00 | 455,074 |
| 2024-07-05 | $106.92 | $107.14 | $104.64 | $105.89 | $105.89 | 528,438 |
| 2024-07-03 | $106.77 | $107.39 | $105.86 | $107.26 | $107.26 | 441,999 |
| 2024-07-02 | $105.95 | $106.54 | $105.18 | $106.22 | $106.22 | 499,446 |
| 2024-07-01 | $107.95 | $108.39 | $105.58 | $105.92 | $105.92 | 452,786 |
| 2024-06-28 | $107.50 | $108.28 | $107.18 | $107.68 | $107.68 | 1,128,484 |
| 2024-06-27 | $107.78 | $108.14 | $106.54 | $107.21 | $107.21 | 552,449 |
| 2024-06-26 | $107.51 | $108.50 | $106.84 | $107.75 | $107.75 | 845,344 |
| 2024-06-25 | $109.43 | $109.51 | $107.66 | $107.95 | $107.95 | 872,349 |
| 2024-06-24 | $111.07 | $111.43 | $109.83 | $109.94 | $109.94 | 915,966 |
| 2024-06-21 | $110.81 | $111.61 | $109.71 | $111.39 | $111.39 | 3,308,027 |
| 2024-06-20 | $111.37 | $112.45 | $110.83 | $110.90 | $110.90 | 448,479 |
| 2024-06-18 | $112.27 | $112.66 | $111.50 | $111.88 | $111.88 | 590,875 |
| 2024-06-17 | $110.98 | $112.46 | $110.18 | $112.24 | $112.24 | 520,192 |
| 2024-06-14 | $111.09 | $111.70 | $110.44 | $111.29 | $111.29 | 385,553 |
| 2024-06-13 | $111.81 | $112.58 | $111.01 | $112.28 | $112.28 | 335,780 |
| 2024-06-12 | $112.20 | $113.31 | $111.68 | $112.21 | $112.21 | 458,052 |
| 2024-06-11 | $109.35 | $110.51 | $108.51 | $110.28 | $110.28 | 456,845 |
| 2024-06-10 | $107.39 | $110.39 | $107.34 | $109.64 | $109.64 | 731,596 |
| 2024-06-07 | $109.27 | $109.85 | $107.34 | $108.14 | $108.14 | 757,423 |
| 2024-06-06 | $110.64 | $110.89 | $109.58 | $110.19 | $110.19 | 389,261 |
| 2024-06-05 | $110.54 | $111.25 | $109.72 | $110.60 | $110.60 | 411,625 |
| 2024-06-04 | $109.96 | $110.93 | $109.92 | $110.43 | $110.43 | 556,638 |
| 2024-06-03 | $111.92 | $111.98 | $109.08 | $110.22 | $110.22 | 405,553 |
| 2024-05-31 | $110.08 | $112.22 | $109.41 | $112.10 | $112.10 | 806,305 |
| 2024-05-30 | $109.37 | $110.06 | $109.10 | $109.97 | $109.97 | 412,079 |
| 2024-05-29 | $109.14 | $109.70 | $108.79 | $109.10 | $109.10 | 498,543 |
| 2024-05-28 | $112.84 | $112.84 | $109.82 | $109.93 | $109.93 | 576,253 |
| 2024-05-24 | $112.43 | $113.40 | $111.70 | $113.02 | $113.02 | 687,164 |
| 2024-05-23 | $112.74 | $112.74 | $111.65 | $111.96 | $111.96 | 577,779 |
| 2024-05-22 | $112.34 | $112.79 | $111.72 | $112.38 | $112.38 | 362,468 |
| 2024-05-21 | $112.74 | $112.85 | $112.13 | $112.74 | $112.74 | 332,086 |
| 2024-05-20 | $113.51 | $114.16 | $112.54 | $113.20 | $113.20 | 356,754 |
| 2024-05-17 | $112.92 | $113.77 | $112.20 | $113.51 | $113.51 | 587,325 |
| 2024-05-16 | $113.36 | $113.50 | $112.49 | $113.07 | $113.07 | 692,526 |
| 2024-05-15 | $114.44 | $114.97 | $113.11 | $113.37 | $113.37 | 434,941 |
| 2024-05-14 | $114.09 | $114.09 | $113.00 | $113.65 | $113.65 | 489,382 |
| 2024-05-13 | $113.01 | $118.95 | $113.01 | $113.83 | $113.83 | 865,803 |
| 2024-05-10 | $112.83 | $113.28 | $112.30 | $112.84 | $112.84 | 385,529 |
| 2024-05-09 | $113.03 | $113.18 | $112.19 | $112.65 | $112.65 | 496,053 |
| 2024-05-08 | $112.05 | $112.97 | $111.71 | $112.66 | $112.66 | 456,547 |
| 2024-05-07 | $111.71 | $112.96 | $111.51 | $112.30 | $112.30 | 778,313 |
| 2024-05-06 | $110.13 | $111.22 | $109.24 | $111.20 | $111.20 | 566,194 |
| 2024-05-03 | $109.77 | $110.28 | $108.65 | $109.22 | $109.22 | 383,280 |
| 2024-05-02 | $107.81 | $108.89 | $107.05 | $108.33 | $108.33 | 595,941 |
| 2024-05-01 | $107.60 | $109.57 | $106.42 | $107.43 | $107.43 | 894,608 |
| 2024-04-30 | $108.31 | $108.47 | $106.85 | $106.91 | $106.91 | 558,070 |
| 2024-04-29 | $107.84 | $108.64 | $107.68 | $108.58 | $108.58 | 405,083 |
| 2024-04-26 | $107.71 | $108.85 | $107.37 | $107.38 | $107.38 | 406,624 |
| 2024-04-25 | $107.42 | $107.42 | $106.38 | $106.89 | $106.89 | 472,478 |
| 2024-04-24 | $107.54 | $108.76 | $107.03 | $107.93 | $107.93 | 671,408 |
| 2024-04-23 | $107.02 | $108.33 | $106.78 | $107.87 | $107.87 | 345,051 |
| 2024-04-22 | $107.04 | $108.51 | $106.53 | $107.88 | $107.88 | 521,139 |
| 2024-04-19 | $107.57 | $108.04 | $105.95 | $106.57 | $106.57 | 644,776 |
| 2024-04-18 | $107.93 | $108.42 | $106.97 | $107.38 | $107.38 | 537,337 |
| 2024-04-17 | $108.45 | $108.75 | $106.79 | $107.36 | $106.90 | 567,073 |
| 2024-04-16 | $108.13 | $108.53 | $107.30 | $107.89 | $107.43 | 424,576 |
| 2024-04-15 | $109.41 | $109.96 | $107.78 | $108.40 | $107.94 | 505,220 |
| 2024-04-12 | $108.78 | $109.03 | $107.84 | $108.45 | $108.45 | 479,919 |
| 2024-04-11 | $110.94 | $111.31 | $109.80 | $109.82 | $109.82 | 658,750 |
| 2024-04-10 | $110.81 | $112.19 | $110.54 | $110.64 | $110.64 | 548,497 |
| 2024-04-09 | $113.55 | $114.08 | $111.64 | $113.07 | $113.07 | 489,457 |
| 2024-04-08 | $113.03 | $113.89 | $112.93 | $113.10 | $113.10 | 728,260 |
| 2024-04-05 | $112.06 | $113.70 | $112.06 | $112.91 | $112.91 | 771,545 |
| 2024-04-04 | $115.57 | $116.81 | $110.77 | $111.69 | $111.69 | 1,605,356 |
| 2024-04-03 | $116.67 | $118.67 | $116.67 | $118.52 | $118.52 | 1,019,694 |
| 2024-04-02 | $117.58 | $117.91 | $116.31 | $116.85 | $116.85 | 730,425 |
| 2024-04-01 | $118.93 | $118.93 | $117.20 | $118.29 | $118.29 | 519,585 |
| 2024-03-28 | $120.12 | $120.74 | $118.80 | $118.95 | $118.95 | 636,442 |
| 2024-03-27 | $118.48 | $120.20 | $118.48 | $120.18 | $120.18 | 367,603 |
| 2024-03-26 | $118.11 | $118.52 | $117.47 | $117.67 | $117.67 | 414,884 |
| 2024-03-25 | $118.58 | $118.72 | $117.64 | $117.91 | $117.91 | 343,155 |
| 2024-03-22 | $119.21 | $119.42 | $118.43 | $118.69 | $118.69 | 354,954 |
| 2024-03-21 | $118.32 | $119.27 | $117.77 | $119.21 | $119.21 | 390,768 |
| 2024-03-20 | $116.77 | $118.14 | $116.31 | $117.76 | $117.76 | 407,996 |
| 2024-03-19 | $115.72 | $116.55 | $115.29 | $116.46 | $116.46 | 442,898 |
| 2024-03-18 | $116.32 | $116.97 | $115.30 | $115.56 | $115.56 | 488,841 |
| 2024-03-15 | $114.89 | $116.67 | $114.72 | $115.69 | $115.69 | 1,167,193 |
| 2024-03-14 | $117.41 | $117.98 | $115.41 | $115.80 | $115.80 | 722,242 |
| 2024-03-13 | $118.09 | $119.16 | $117.52 | $117.89 | $117.89 | 429,902 |
| 2024-03-12 | $117.50 | $118.61 | $117.03 | $118.26 | $118.26 | 386,481 |
| 2024-03-11 | $117.35 | $117.60 | $116.09 | $117.57 | $117.57 | 413,629 |
| 2024-03-08 | $118.98 | $119.12 | $117.25 | $117.36 | $117.36 | 330,064 |
| 2024-03-07 | $117.76 | $119.39 | $117.66 | $118.58 | $118.58 | 435,589 |
| 2024-03-06 | $116.81 | $117.18 | $115.81 | $116.91 | $116.91 | 652,261 |
| 2024-03-05 | $116.07 | $117.11 | $115.14 | $116.05 | $116.05 | 419,685 |
| 2024-03-04 | $115.43 | $117.61 | $115.15 | $116.47 | $116.47 | 648,627 |
| 2024-03-01 | $114.70 | $115.63 | $114.15 | $114.77 | $114.77 | 465,813 |
| 2024-02-29 | $114.49 | $115.59 | $113.77 | $115.35 | $115.35 | 984,839 |
| 2024-02-28 | $112.37 | $114.32 | $112.12 | $114.20 | $114.20 | 446,778 |
| 2024-02-27 | $112.43 | $112.85 | $111.70 | $112.77 | $112.77 | 409,858 |
| 2024-02-26 | $112.65 | $113.00 | $111.63 | $112.09 | $112.09 | 387,739 |
| 2024-02-23 | $112.86 | $113.13 | $112.57 | $112.72 | $112.72 | 445,254 |
| 2024-02-22 | $110.35 | $112.55 | $110.35 | $112.34 | $112.34 | 492,116 |
| 2024-02-21 | $109.03 | $110.49 | $108.33 | $110.49 | $110.49 | 540,254 |
| 2024-02-20 | $108.11 | $108.98 | $107.95 | $108.84 | $108.84 | 351,253 |
| 2024-02-16 | $108.62 | $109.72 | $108.40 | $108.44 | $108.44 | 451,896 |
| 2024-02-15 | $108.79 | $109.81 | $108.79 | $109.12 | $109.12 | 471,171 |
| 2024-02-14 | $109.27 | $109.36 | $107.85 | $108.14 | $108.14 | 477,765 |
| 2024-02-13 | $107.76 | $109.19 | $107.38 | $108.55 | $108.55 | 823,608 |
| 2024-02-12 | $108.17 | $109.99 | $108.11 | $109.53 | $109.53 | 636,128 |
| 2024-02-09 | $106.86 | $108.08 | $106.50 | $107.81 | $107.81 | 572,600 |
| 2024-02-08 | $105.84 | $106.50 | $104.42 | $106.49 | $106.49 | 546,243 |
| 2024-02-07 | $105.43 | $106.27 | $104.90 | $105.98 | $105.98 | 417,623 |
| 2024-02-06 | $104.63 | $105.29 | $104.37 | $104.87 | $104.87 | 1,113,990 |
| 2024-02-05 | $105.33 | $105.40 | $103.63 | $104.33 | $104.33 | 579,022 |
| 2024-02-02 | $107.06 | $107.12 | $106.06 | $106.45 | $106.45 | 694,420 |
| 2024-02-01 | $107.19 | $108.03 | $106.43 | $107.87 | $107.87 | 771,166 |
| 2024-01-31 | $107.95 | $108.29 | $106.31 | $106.66 | $106.66 | 1,644,348 |
| 2024-01-30 | $107.96 | $108.40 | $107.69 | $107.92 | $107.92 | 425,844 |
| 2024-01-29 | $107.28 | $108.24 | $106.93 | $108.22 | $108.22 | 427,510 |
| 2024-01-26 | $108.09 | $108.84 | $107.09 | $107.41 | $107.41 | 542,708 |
| 2024-01-25 | $107.00 | $107.75 | $106.49 | $107.52 | $107.52 | 653,851 |
| 2024-01-24 | $107.46 | $107.46 | $106.34 | $106.52 | $106.52 | 452,823 |
| 2024-01-23 | $108.29 | $108.29 | $106.69 | $106.98 | $106.98 | 461,242 |
| 2024-01-22 | $108.44 | $109.07 | $107.65 | $107.95 | $107.95 | 638,176 |
| 2024-01-19 | $109.16 | $109.16 | $107.36 | $108.10 | $108.10 | 769,409 |
| 2024-01-18 | $107.82 | $109.53 | $107.61 | $109.36 | $109.36 | 516,383 |
| 2024-01-17 | $106.65 | $107.95 | $106.47 | $107.69 | $107.24 | 768,273 |
| 2024-01-16 | $106.65 | $107.66 | $106.00 | $107.52 | $107.52 | 506,616 |
| 2024-01-12 | $107.06 | $107.20 | $105.24 | $107.16 | $107.16 | 621,123 |
| 2024-01-11 | $107.81 | $107.81 | $106.04 | $106.35 | $106.35 | 528,189 |
| 2024-01-10 | $105.73 | $107.17 | $105.73 | $107.06 | $107.06 | 609,311 |
| 2024-01-09 | $105.30 | $106.02 | $104.66 | $105.72 | $105.72 | 717,345 |
| 2024-01-08 | $105.32 | $106.24 | $104.81 | $106.22 | $106.22 | 526,165 |
| 2024-01-05 | $103.38 | $106.26 | $103.15 | $104.76 | $104.76 | 848,823 |
| 2024-01-04 | $102.99 | $105.15 | $100.82 | $103.91 | $103.91 | 1,886,656 |
| 2024-01-03 | $109.03 | $109.05 | $106.70 | $107.14 | $107.14 | 982,832 |
| 2024-01-02 | $110.82 | $111.08 | $109.12 | $109.74 | $109.74 | 692,221 |
| 2023-12-29 | $111.91 | $112.54 | $111.52 | $111.63 | $111.63 | 468,606 |
| 2023-12-28 | $112.29 | $112.59 | $111.96 | $112.11 | $112.11 | 318,623 |
| 2023-12-27 | $112.39 | $113.16 | $112.29 | $112.63 | $112.63 | 321,259 |
| 2023-12-26 | $112.55 | $113.15 | $112.22 | $112.70 | $112.70 | 427,423 |
| 2023-12-22 | $112.06 | $112.77 | $111.23 | $112.27 | $112.27 | 252,171 |
| 2023-12-21 | $111.85 | $112.01 | $110.57 | $111.64 | $111.64 | 368,827 |
| 2023-12-20 | $112.60 | $113.37 | $110.91 | $110.93 | $110.93 | 600,323 |
| 2023-12-19 | $112.37 | $113.01 | $112.03 | $112.77 | $112.77 | 540,812 |
| 2023-12-18 | $112.07 | $112.07 | $110.80 | $111.60 | $111.60 | 447,942 |
| 2023-12-15 | $111.89 | $112.90 | $111.18 | $111.92 | $111.92 | 1,582,060 |
| 2023-12-14 | $110.65 | $112.87 | $110.00 | $112.22 | $112.22 | 680,804 |
| 2023-12-13 | $107.11 | $109.63 | $106.93 | $109.51 | $109.51 | 739,028 |
| 2023-12-12 | $107.70 | $107.83 | $107.05 | $107.34 | $107.34 | 491,438 |
| 2023-12-11 | $107.60 | $108.09 | $107.23 | $107.65 | $107.65 | 378,667 |
| 2023-12-08 | $106.71 | $107.37 | $106.21 | $107.02 | $107.02 | 404,695 |
| 2023-12-07 | $106.23 | $107.28 | $106.17 | $106.82 | $106.82 | 361,501 |
| 2023-12-06 | $105.33 | $106.60 | $105.33 | $105.88 | $105.88 | 436,932 |
| 2023-12-05 | $104.00 | $105.08 | $103.10 | $104.72 | $104.72 | 526,852 |
| 2023-12-04 | $104.04 | $105.88 | $104.04 | $104.83 | $104.83 | 494,656 |
| 2023-12-01 | $102.85 | $104.54 | $102.85 | $104.29 | $104.29 | 447,444 |
| 2023-11-30 | $101.20 | $103.09 | $100.87 | $102.93 | $102.93 | 685,287 |
| 2023-11-29 | $101.87 | $102.47 | $100.56 | $101.26 | $101.26 | 717,862 |
| 2023-11-28 | $102.41 | $102.64 | $100.87 | $101.32 | $101.32 | 535,033 |
| 2023-11-27 | $101.85 | $103.03 | $101.56 | $102.78 | $102.78 | 542,092 |
| 2023-11-24 | $101.65 | $102.42 | $101.54 | $102.35 | $102.35 | 132,568 |
| 2023-11-22 | $102.76 | $102.96 | $101.48 | $101.79 | $101.79 | 309,258 |
| 2023-11-21 | $102.18 | $102.78 | $101.84 | $102.20 | $102.20 | 449,148 |
| 2023-11-20 | $101.33 | $102.31 | $100.70 | $102.04 | $102.04 | 347,340 |
| 2023-11-17 | $102.17 | $103.12 | $101.25 | $101.92 | $101.92 | 286,567 |
| 2023-11-16 | $101.78 | $102.40 | $101.52 | $102.09 | $102.09 | 317,139 |
| 2023-11-15 | $102.30 | $103.17 | $100.90 | $101.56 | $101.56 | 458,002 |
| 2023-11-14 | $99.21 | $103.38 | $99.21 | $102.51 | $102.51 | 916,431 |
| 2023-11-13 | $97.36 | $97.89 | $96.72 | $97.51 | $97.51 | 329,759 |
| 2023-11-10 | $96.24 | $98.14 | $96.09 | $97.75 | $97.75 | 710,363 |
| 2023-11-09 | $97.18 | $97.22 | $95.97 | $96.01 | $96.01 | 341,661 |
| 2023-11-08 | $96.01 | $97.23 | $96.01 | $97.06 | $97.06 | 448,898 |
| 2023-11-07 | $96.13 | $96.37 | $95.44 | $96.04 | $96.04 | 391,416 |
| 2023-11-06 | $96.14 | $96.58 | $95.69 | $96.20 | $96.20 | 440,690 |
| 2023-11-03 | $94.94 | $97.28 | $94.94 | $96.33 | $96.33 | 516,117 |
| 2023-11-02 | $93.15 | $94.67 | $93.15 | $94.03 | $94.03 | 461,745 |
| 2023-11-01 | $91.37 | $93.08 | $90.77 | $93.05 | $93.05 | 682,606 |
| 2023-10-31 | $90.85 | $91.53 | $90.33 | $91.27 | $91.27 | 1,243,225 |
| 2023-10-30 | $89.89 | $90.87 | $88.84 | $90.66 | $90.66 | 692,412 |
| 2023-10-27 | $90.20 | $90.54 | $88.99 | $89.22 | $89.22 | 479,374 |
| 2023-10-26 | $90.17 | $90.60 | $89.66 | $90.25 | $90.25 | 653,994 |
| 2023-10-25 | $91.27 | $91.85 | $89.82 | $89.86 | $89.86 | 728,264 |
| 2023-10-24 | $93.71 | $94.14 | $91.56 | $91.59 | $91.59 | 873,364 |
| 2023-10-23 | $92.54 | $93.95 | $92.49 | $92.83 | $92.83 | 973,654 |
| 2023-10-20 | $94.60 | $94.98 | $92.98 | $93.23 | $93.23 | 633,929 |
| 2023-10-19 | $94.83 | $95.85 | $93.96 | $94.41 | $94.41 | 669,995 |
| 2023-10-18 | $95.90 | $96.53 | $94.77 | $95.21 | $95.21 | 727,485 |
| 2023-10-17 | $96.05 | $97.48 | $96.05 | $97.33 | $97.33 | 962,102 |
| 2023-10-16 | $97.45 | $98.82 | $96.94 | $97.33 | $96.87 | 936,360 |
| 2023-10-13 | $97.36 | $97.75 | $95.65 | $96.02 | $95.57 | 793,691 |
| 2023-10-12 | $99.76 | $99.76 | $96.73 | $97.24 | $96.78 | 768,091 |
| 2023-10-11 | $98.68 | $99.80 | $98.38 | $99.61 | $99.14 | 682,890 |
| 2023-10-10 | $97.86 | $99.62 | $97.62 | $98.47 | $98.01 | 594,778 |
| 2023-10-09 | $97.55 | $98.28 | $96.48 | $97.85 | $97.39 | 864,561 |
| 2023-10-06 | $98.11 | $100.12 | $97.57 | $98.11 | $98.11 | 881,152 |
| 2023-10-05 | $99.23 | $100.40 | $97.64 | $98.68 | $98.68 | 1,114,575 |
| 2023-10-04 | $100.19 | $100.29 | $95.30 | $98.61 | $98.61 | 1,854,751 |
| 2023-10-03 | $93.78 | $94.90 | $92.61 | $92.80 | $92.80 | 941,108 |
| 2023-10-02 | $94.39 | $95.06 | $93.62 | $94.19 | $94.19 | 570,330 |
| 2023-09-29 | $96.20 | $96.41 | $94.67 | $94.81 | $94.81 | 596,646 |
| 2023-09-28 | $93.36 | $96.00 | $93.25 | $95.53 | $95.53 | 671,481 |
| 2023-09-27 | $93.30 | $93.76 | $92.88 | $93.20 | $93.20 | 514,136 |
| 2023-09-26 | $94.43 | $94.86 | $92.89 | $92.90 | $92.90 | 621,453 |
| 2023-09-25 | $94.52 | $95.20 | $93.80 | $94.87 | $94.87 | 344,402 |
| 2023-09-22 | $94.13 | $94.99 | $94.13 | $94.22 | $94.22 | 404,207 |
| 2023-09-21 | $94.28 | $94.83 | $93.57 | $94.01 | $94.01 | 435,967 |
| 2023-09-20 | $96.07 | $96.70 | $94.63 | $94.88 | $94.88 | 386,230 |
| 2023-09-19 | $95.14 | $95.71 | $94.76 | $95.42 | $95.42 | 452,666 |
| 2023-09-18 | $95.08 | $96.49 | $95.08 | $95.53 | $95.53 | 593,882 |
| 2023-09-15 | $95.90 | $96.32 | $94.22 | $94.77 | $94.77 | 1,428,988 |
| 2023-09-14 | $97.15 | $97.46 | $96.45 | $96.54 | $96.54 | 494,009 |
| 2023-09-13 | $97.85 | $97.85 | $96.62 | $96.69 | $96.69 | 416,120 |
| 2023-09-12 | $98.25 | $98.51 | $97.65 | $97.72 | $97.72 | 314,665 |
| 2023-09-11 | $99.07 | $99.57 | $97.99 | $98.44 | $98.44 | 372,493 |
| 2023-09-08 | $98.89 | $99.48 | $98.33 | $98.80 | $98.80 | 279,411 |
| 2023-09-07 | $97.67 | $99.06 | $97.55 | $98.91 | $98.91 | 563,141 |
| 2023-09-06 | $97.10 | $98.37 | $97.10 | $98.06 | $98.06 | 438,353 |
| 2023-09-05 | $99.78 | $99.97 | $96.82 | $96.86 | $96.86 | 684,693 |
| 2023-09-01 | $100.28 | $100.62 | $99.44 | $100.34 | $100.34 | 433,540 |
| 2023-08-31 | $100.00 | $100.37 | $99.50 | $99.74 | $99.74 | 602,421 |
| 2023-08-30 | $100.60 | $100.75 | $99.41 | $99.80 | $99.80 | 519,444 |
| 2023-08-29 | $99.68 | $100.47 | $99.08 | $100.45 | $100.45 | 391,157 |
| 2023-08-28 | $99.30 | $100.77 | $99.26 | $99.71 | $99.71 | 401,425 |
| 2023-08-25 | $99.94 | $100.58 | $99.03 | $99.75 | $99.75 | 593,739 |
| 2023-08-24 | $99.39 | $100.38 | $99.33 | $99.34 | $99.34 | 496,692 |
| 2023-08-23 | $100.29 | $100.50 | $99.28 | $99.74 | $99.74 | 606,597 |
| 2023-08-22 | $101.57 | $102.06 | $99.24 | $99.83 | $99.83 | 547,168 |
| 2023-08-21 | $100.97 | $101.33 | $99.75 | $101.16 | $101.16 | 516,385 |
| 2023-08-18 | $100.67 | $101.41 | $100.53 | $100.86 | $100.86 | 867,359 |
| 2023-08-17 | $102.50 | $103.54 | $100.84 | $100.88 | $100.88 | 532,955 |
| 2023-08-16 | $103.18 | $104.03 | $102.32 | $102.39 | $102.39 | 444,582 |
| 2023-08-15 | $103.29 | $104.13 | $102.84 | $103.05 | $103.05 | 380,329 |
| 2023-08-14 | $103.63 | $104.40 | $103.21 | $103.84 | $103.84 | 615,737 |
| 2023-08-11 | $103.66 | $104.59 | $103.31 | $103.95 | $103.95 | 602,891 |
| 2023-08-10 | $103.00 | $103.89 | $102.66 | $103.65 | $103.65 | 439,532 |
| 2023-08-09 | $103.67 | $103.71 | $102.65 | $102.72 | $102.72 | 432,891 |
| 2023-08-08 | $102.48 | $103.90 | $102.15 | $103.70 | $103.70 | 480,364 |
| 2023-08-07 | $102.41 | $103.43 | $101.68 | $103.39 | $103.39 | 536,572 |
| 2023-08-04 | $103.46 | $104.06 | $102.40 | $102.77 | $102.77 | 597,521 |
| 2023-08-03 | $103.22 | $103.54 | $102.58 | $102.88 | $102.88 | 753,739 |
| 2023-08-02 | $104.44 | $104.69 | $103.00 | $103.62 | $103.62 | 931,122 |
| 2023-08-01 | $103.51 | $105.83 | $103.51 | $105.70 | $105.70 | 854,647 |
| 2023-07-31 | $104.84 | $105.16 | $102.35 | $103.31 | $103.31 | 1,574,561 |
| 2023-07-28 | $106.08 | $106.78 | $104.29 | $104.65 | $104.65 | 1,008,215 |
| 2023-07-27 | $106.24 | $107.40 | $104.73 | $105.26 | $105.26 | 1,177,137 |
| 2023-07-26 | $97.99 | $104.58 | $97.01 | $104.05 | $104.05 | 2,392,518 |
| 2023-07-25 | $92.99 | $93.98 | $92.93 | $93.54 | $93.54 | 928,918 |
| 2023-07-24 | $92.74 | $93.29 | $91.76 | $91.99 | $91.99 | 668,889 |
| 2023-07-21 | $92.99 | $93.82 | $92.64 | $92.95 | $92.95 | 568,228 |
| 2023-07-20 | $93.80 | $93.97 | $92.84 | $92.97 | $92.97 | 513,541 |
| 2023-07-19 | $93.02 | $93.64 | $92.68 | $93.51 | $93.51 | 519,290 |
| 2023-07-18 | $92.03 | $93.78 | $91.99 | $92.52 | $92.52 | 554,055 |
| 2023-07-17 | $91.02 | $92.34 | $90.14 | $92.03 | $92.03 | 414,734 |
| 2023-07-14 | $92.00 | $92.00 | $90.79 | $91.31 | $91.31 | 421,115 |
| 2023-07-13 | $92.21 | $92.50 | $91.64 | $92.04 | $92.04 | 450,796 |
| 2023-07-12 | $92.27 | $92.47 | $91.09 | $91.99 | $91.99 | 675,908 |
| 2023-07-11 | $89.78 | $91.32 | $89.44 | $91.13 | $91.13 | 564,870 |
| 2023-07-10 | $88.88 | $90.37 | $88.78 | $89.31 | $89.31 | 484,320 |
| 2023-07-07 | $86.69 | $89.60 | $86.69 | $89.16 | $89.16 | 575,327 |
| 2023-07-06 | $87.12 | $87.57 | $85.81 | $87.14 | $87.14 | 563,619 |
| 2023-07-05 | $89.00 | $89.51 | $87.71 | $88.00 | $88.00 | 604,718 |
| 2023-07-03 | $89.05 | $90.06 | $88.87 | $89.81 | $89.81 | 315,209 |
| 2023-06-30 | $88.20 | $90.31 | $88.20 | $89.73 | $89.73 | 1,104,424 |
| 2023-06-29 | $83.89 | $88.03 | $83.77 | $87.80 | $87.80 | 821,116 |
| 2023-06-28 | $84.52 | $84.62 | $83.76 | $84.24 | $84.24 | 445,238 |
| 2023-06-27 | $83.21 | $84.90 | $82.99 | $84.56 | $84.56 | 313,080 |
| 2023-06-26 | $82.28 | $83.41 | $82.28 | $82.95 | $82.95 | 325,761 |
| 2023-06-23 | $82.22 | $83.42 | $82.00 | $82.17 | $82.17 | 985,670 |
| 2023-06-22 | $83.66 | $83.66 | $82.51 | $82.89 | $82.89 | 310,631 |
| 2023-06-21 | $83.19 | $83.65 | $82.58 | $83.29 | $83.29 | 367,536 |
| 2023-06-20 | $84.32 | $84.36 | $83.23 | $83.29 | $83.29 | 484,398 |
| 2023-06-16 | $85.42 | $85.58 | $84.57 | $85.22 | $85.22 | 957,678 |
| 2023-06-15 | $83.88 | $85.43 | $83.38 | $84.97 | $84.97 | 523,363 |
| 2023-06-14 | $84.41 | $84.59 | $83.22 | $83.82 | $83.82 | 577,218 |
| 2023-06-13 | $83.61 | $84.77 | $83.56 | $84.03 | $84.03 | 679,861 |
| 2023-06-12 | $83.13 | $83.82 | $82.63 | $83.62 | $83.62 | 395,073 |
| 2023-06-09 | $82.92 | $83.27 | $82.40 | $82.93 | $82.93 | 368,796 |
| 2023-06-08 | $83.81 | $84.05 | $82.70 | $83.29 | $83.29 | 370,976 |
| 2023-06-07 | $82.36 | $84.08 | $82.22 | $83.85 | $83.85 | 421,530 |
| 2023-06-06 | $82.47 | $83.62 | $81.78 | $82.71 | $82.71 | 430,859 |
| 2023-06-05 | $82.69 | $82.99 | $80.87 | $82.48 | $82.48 | 557,303 |
| 2023-06-02 | $81.39 | $84.37 | $81.07 | $83.73 | $83.73 | 679,979 |
| 2023-06-01 | $79.87 | $80.29 | $79.37 | $80.05 | $80.05 | 636,808 |
| 2023-05-31 | $79.25 | $80.12 | $79.25 | $79.79 | $79.79 | 2,274,781 |
| 2023-05-30 | $80.09 | $80.54 | $79.56 | $79.76 | $79.76 | 611,149 |
| 2023-05-26 | $80.34 | $80.86 | $79.63 | $80.08 | $80.08 | 559,002 |
| 2023-05-25 | $79.44 | $80.30 | $79.38 | $80.11 | $80.11 | 910,196 |
| 2023-05-24 | $79.56 | $80.20 | $79.34 | $79.79 | $79.79 | 769,803 |
| 2023-05-23 | $79.21 | $79.86 | $78.95 | $79.52 | $79.52 | 560,027 |
| 2023-05-22 | $80.12 | $80.39 | $79.23 | $79.75 | $79.75 | 588,339 |
| 2023-05-19 | $81.35 | $81.45 | $79.65 | $80.08 | $80.08 | 569,566 |
| 2023-05-18 | $79.34 | $80.88 | $79.06 | $80.80 | $80.80 | 364,522 |
| 2023-05-17 | $78.87 | $79.86 | $78.52 | $79.39 | $79.39 | 440,543 |
| 2023-05-16 | $81.00 | $81.00 | $78.78 | $78.90 | $78.90 | 675,993 |
| 2023-05-15 | $80.79 | $81.37 | $80.51 | $80.74 | $80.74 | 389,645 |
| 2023-05-12 | $81.02 | $81.45 | $80.12 | $80.68 | $80.68 | 450,861 |
| 2023-05-11 | $80.57 | $80.77 | $79.70 | $80.61 | $80.61 | 418,398 |
| 2023-05-10 | $80.74 | $81.17 | $79.37 | $80.88 | $80.88 | 439,727 |
| 2023-05-09 | $80.09 | $80.26 | $79.40 | $79.75 | $79.75 | 314,829 |
| 2023-05-08 | $81.63 | $81.74 | $80.38 | $80.53 | $80.53 | 336,212 |
| 2023-05-05 | $80.79 | $81.83 | $80.52 | $81.21 | $81.21 | 403,679 |
| 2023-05-04 | $81.24 | $81.54 | $79.58 | $79.89 | $79.89 | 372,116 |
| 2023-05-03 | $82.00 | $82.98 | $81.20 | $81.29 | $81.29 | 655,186 |
| 2023-05-02 | $80.91 | $81.87 | $79.98 | $81.81 | $81.81 | 689,059 |
| 2023-05-01 | $81.80 | $82.40 | $81.34 | $81.35 | $81.35 | 391,484 |
| 2023-04-28 | $81.52 | $82.53 | $81.27 | $82.03 | $82.03 | 841,228 |
| 2023-04-27 | $79.54 | $81.35 | $79.54 | $81.28 | $81.28 | 758,877 |
| 2023-04-26 | $79.86 | $80.40 | $78.98 | $79.21 | $79.21 | 481,393 |
| 2023-04-25 | $81.61 | $81.84 | $80.20 | $80.33 | $80.33 | 568,374 |
| 2023-04-24 | $82.51 | $83.02 | $82.06 | $82.30 | $82.30 | 473,185 |
| 2023-04-21 | $83.94 | $83.94 | $81.95 | $82.12 | $82.12 | 712,219 |
| 2023-04-20 | $82.85 | $83.85 | $82.53 | $83.53 | $83.53 | 665,801 |
| 2023-04-19 | $81.93 | $83.02 | $81.30 | $82.96 | $82.96 | 535,874 |
| 2023-04-18 | $82.80 | $82.83 | $81.48 | $82.22 | $82.22 | 524,296 |
| 2023-04-17 | $81.03 | $82.54 | $80.86 | $82.48 | $82.48 | 467,066 |
| 2023-04-14 | $81.55 | $82.55 | $80.98 | $81.26 | $81.26 | 527,887 |
| 2023-04-13 | $81.85 | $82.29 | $81.49 | $81.67 | $81.67 | 596,585 |
| 2023-04-12 | $82.37 | $82.59 | $81.65 | $81.89 | $81.89 | 665,733 |
| 2023-04-11 | $82.55 | $83.00 | $81.82 | $82.10 | $81.68 | 749,197 |
| 2023-04-10 | $80.50 | $82.27 | $80.30 | $82.14 | $81.72 | 946,734 |
| 2023-04-06 | $80.00 | $83.15 | $79.47 | $81.19 | $81.19 | 2,205,303 |
| 2023-04-05 | $84.76 | $85.08 | $83.58 | $84.33 | $84.33 | 1,536,969 |
| 2023-04-04 | $88.17 | $88.83 | $85.24 | $85.53 | $85.53 | 887,240 |
| 2023-04-03 | $87.64 | $89.24 | $87.61 | $88.35 | $88.35 | 1,011,654 |
| 2023-03-31 | $85.31 | $87.37 | $84.76 | $87.24 | $87.24 | 727,605 |
| 2023-03-30 | $86.12 | $86.16 | $84.43 | $85.05 | $85.05 | 711,129 |
| 2023-03-29 | $85.84 | $85.94 | $85.16 | $85.74 | $85.74 | 392,613 |
| 2023-03-28 | $84.20 | $85.13 | $83.88 | $84.82 | $84.82 | 477,064 |
| 2023-03-27 | $84.19 | $84.44 | $83.23 | $83.96 | $83.96 | 549,757 |
| 2023-03-24 | $82.58 | $83.36 | $81.09 | $83.34 | $83.34 | 825,659 |
| 2023-03-23 | $83.17 | $84.51 | $82.16 | $83.04 | $83.04 | 691,144 |
| 2023-03-22 | $86.42 | $86.43 | $83.18 | $83.20 | $83.20 | 1,168,756 |
| 2023-03-21 | $86.31 | $86.91 | $85.79 | $86.71 | $86.71 | 556,551 |
| 2023-03-20 | $84.82 | $85.56 | $84.51 | $85.26 | $85.26 | 581,251 |
| 2023-03-17 | $84.48 | $84.68 | $83.08 | $84.34 | $84.34 | 1,341,905 |
| 2023-03-16 | $83.72 | $85.12 | $83.34 | $84.98 | $84.98 | 1,321,895 |
| 2023-03-15 | $84.58 | $84.95 | $83.45 | $84.19 | $84.19 | 721,807 |
| 2023-03-14 | $85.89 | $86.67 | $84.80 | $86.22 | $86.22 | 513,175 |
| 2023-03-13 | $84.47 | $86.09 | $84.07 | $84.44 | $84.44 | 496,590 |
| 2023-03-10 | $87.41 | $87.41 | $84.35 | $85.31 | $85.31 | 621,209 |
| 2023-03-09 | $88.62 | $89.17 | $86.75 | $87.03 | $87.03 | 334,512 |
| 2023-03-08 | $87.93 | $88.62 | $87.54 | $88.46 | $88.46 | 409,377 |
| 2023-03-07 | $89.35 | $89.59 | $87.53 | $88.05 | $88.05 | 560,410 |
| 2023-03-06 | $91.14 | $91.39 | $89.33 | $89.34 | $89.34 | 606,173 |
| 2023-03-03 | $90.84 | $91.10 | $89.73 | $91.07 | $91.07 | 411,843 |
| 2023-03-02 | $88.47 | $90.28 | $88.10 | $90.16 | $90.16 | 444,525 |
| 2023-03-01 | $88.09 | $89.49 | $87.85 | $88.95 | $88.95 | 504,720 |
| 2023-02-28 | $88.41 | $89.44 | $88.32 | $88.63 | $88.63 | 658,198 |
| 2023-02-27 | $88.10 | $89.16 | $87.88 | $88.37 | $88.37 | 442,567 |
| 2023-02-24 | $85.76 | $87.59 | $85.50 | $87.31 | $87.31 | 674,482 |
| 2023-02-23 | $87.27 | $87.90 | $85.78 | $86.81 | $86.81 | 250,529 |
| 2023-02-22 | $85.86 | $87.32 | $85.78 | $86.97 | $86.97 | 529,455 |
| 2023-02-21 | $87.83 | $87.87 | $85.52 | $85.57 | $85.57 | 370,732 |
| 2023-02-17 | $87.76 | $88.51 | $87.19 | $88.07 | $88.07 | 492,040 |
| 2023-02-16 | $87.71 | $88.96 | $87.44 | $87.78 | $87.78 | 428,844 |
| 2023-02-15 | $88.91 | $89.66 | $88.40 | $89.19 | $89.19 | 367,176 |
| 2023-02-14 | $88.57 | $89.65 | $88.08 | $89.10 | $89.10 | 410,967 |
| 2023-02-13 | $87.44 | $88.57 | $87.33 | $88.57 | $88.57 | 386,011 |
| 2023-02-10 | $87.92 | $88.39 | $86.75 | $87.12 | $87.12 | 504,247 |
| 2023-02-09 | $89.31 | $89.97 | $88.15 | $88.23 | $88.23 | 316,603 |
| 2023-02-08 | $89.96 | $90.79 | $88.81 | $89.00 | $89.00 | 444,497 |
| 2023-02-07 | $90.12 | $90.90 | $89.60 | $90.36 | $90.36 | 447,317 |
| 2023-02-06 | $91.17 | $91.62 | $90.17 | $90.83 | $90.83 | 388,825 |
| 2023-02-03 | $91.83 | $92.36 | $90.96 | $91.39 | $91.39 | 498,031 |
| 2023-02-02 | $91.50 | $93.16 | $91.20 | $92.37 | $92.37 | 601,706 |
| 2023-02-01 | $89.46 | $91.30 | $88.92 | $90.84 | $90.84 | 567,948 |
| 2023-01-31 | $88.18 | $89.92 | $87.73 | $89.91 | $89.91 | 519,993 |
| 2023-01-30 | $88.03 | $89.62 | $87.69 | $87.70 | $87.70 | 437,274 |
| 2023-01-27 | $87.44 | $88.31 | $87.15 | $87.99 | $87.99 | 390,626 |
| 2023-01-26 | $85.79 | $88.16 | $85.71 | $87.47 | $87.47 | 496,193 |
| 2023-01-25 | $86.73 | $88.26 | $86.56 | $88.04 | $88.04 | 422,231 |
| 2023-01-24 | $87.06 | $88.56 | $86.41 | $87.74 | $87.74 | 505,708 |
| 2023-01-23 | $86.79 | $87.82 | $86.13 | $87.14 | $87.14 | 596,748 |
| 2023-01-20 | $84.02 | $86.88 | $83.81 | $86.84 | $86.84 | 815,552 |
| 2023-01-19 | $84.80 | $85.05 | $83.56 | $83.67 | $83.67 | 662,495 |
| 2023-01-18 | $86.91 | $87.59 | $85.58 | $85.66 | $85.23 | 689,776 |
| 2023-01-17 | $87.23 | $87.61 | $86.37 | $86.78 | $86.35 | 513,774 |
| 2023-01-13 | $86.57 | $87.77 | $86.37 | $87.06 | $87.06 | 659,542 |
| 2023-01-12 | $88.86 | $89.20 | $87.17 | $87.37 | $87.37 | 728,044 |
| 2023-01-11 | $87.45 | $89.12 | $87.45 | $88.94 | $88.94 | 763,215 |
| 2023-01-10 | $86.46 | $87.23 | $85.86 | $86.81 | $86.81 | 643,424 |
| 2023-01-09 | $86.60 | $88.46 | $85.62 | $87.01 | $87.01 | 785,471 |
| 2023-01-06 | $85.10 | $87.64 | $84.70 | $86.58 | $86.58 | 1,453,871 |
| 2023-01-05 | $93.13 | $93.39 | $84.02 | $85.17 | $85.17 | 2,648,555 |
| 2023-01-04 | $98.70 | $99.14 | $97.26 | $98.02 | $98.02 | 890,955 |
| 2023-01-03 | $98.04 | $98.52 | $96.80 | $97.85 | $97.85 | 539,712 |
| 2022-12-30 | $97.52 | $97.75 | $96.39 | $97.45 | $97.45 | 502,605 |
| 2022-12-29 | $98.52 | $99.16 | $98.01 | $98.14 | $98.14 | 437,530 |
| 2022-12-28 | $99.54 | $100.26 | $97.92 | $97.99 | $97.99 | 399,461 |
| 2022-12-27 | $99.74 | $100.46 | $99.38 | $99.50 | $99.50 | 336,826 |
| 2022-12-23 | $98.06 | $100.17 | $98.06 | $99.81 | $99.81 | 328,027 |
| 2022-12-22 | $98.93 | $98.99 | $97.33 | $98.51 | $98.51 | 394,432 |
| 2022-12-21 | $98.80 | $100.20 | $98.54 | $99.88 | $99.88 | 547,886 |
| 2022-12-20 | $98.06 | $98.88 | $97.29 | $98.38 | $98.38 | 599,091 |
| 2022-12-19 | $99.49 | $100.21 | $97.18 | $98.11 | $98.11 | 519,318 |
| 2022-12-16 | $99.75 | $100.19 | $98.28 | $99.44 | $99.44 | 1,421,926 |
| 2022-12-15 | $100.27 | $100.57 | $98.52 | $100.51 | $100.51 | 948,968 |
| 2022-12-14 | $103.77 | $104.45 | $100.85 | $101.66 | $101.66 | 583,378 |
| 2022-12-13 | $105.79 | $106.50 | $103.21 | $104.20 | $104.20 | 752,941 |
| 2022-12-12 | $103.63 | $103.63 | $102.70 | $103.24 | $103.24 | 314,244 |
| 2022-12-09 | $103.73 | $104.37 | $103.40 | $103.45 | $103.45 | 396,671 |
| 2022-12-08 | $103.44 | $103.75 | $102.67 | $103.67 | $103.67 | 424,141 |
| 2022-12-07 | $103.02 | $103.79 | $102.21 | $102.95 | $102.95 | 410,157 |
| 2022-12-06 | $103.29 | $103.65 | $101.01 | $102.72 | $102.72 | 483,851 |
| 2022-12-05 | $103.25 | $103.63 | $101.20 | $103.01 | $103.01 | 412,628 |
| 2022-12-02 | $102.46 | $105.16 | $102.46 | $104.57 | $104.57 | 738,803 |
| 2022-12-01 | $104.15 | $105.17 | $103.97 | $104.23 | $104.23 | 429,270 |
| 2022-11-30 | $100.66 | $103.87 | $100.11 | $103.62 | $103.62 | 743,459 |
| 2022-11-29 | $101.59 | $102.18 | $101.30 | $101.67 | $101.67 | 529,362 |
| 2022-11-28 | $102.90 | $103.87 | $101.69 | $101.93 | $101.93 | 439,532 |
| 2022-11-25 | $103.33 | $103.94 | $103.08 | $103.71 | $103.71 | 143,911 |
| 2022-11-23 | $103.02 | $104.00 | $102.62 | $103.56 | $103.56 | 300,579 |
| 2022-11-22 | $101.53 | $102.91 | $101.20 | $102.84 | $102.84 | 395,097 |
| 2022-11-21 | $100.30 | $102.35 | $99.83 | $101.05 | $101.05 | 407,400 |
| 2022-11-18 | $100.36 | $100.85 | $98.83 | $100.60 | $100.60 | 654,684 |
| 2022-11-17 | $98.23 | $99.47 | $97.33 | $98.91 | $98.91 | 415,593 |
| 2022-11-16 | $99.20 | $99.72 | $98.63 | $99.20 | $99.20 | 366,442 |
| 2022-11-15 | $98.57 | $100.90 | $98.29 | $99.20 | $99.20 | 482,991 |
| 2022-11-14 | $98.19 | $99.30 | $97.44 | $97.62 | $97.62 | 403,881 |
| 2022-11-11 | $100.05 | $101.09 | $98.01 | $98.34 | $98.34 | 571,940 |
| 2022-11-10 | $98.47 | $100.29 | $98.06 | $100.09 | $100.09 | 670,267 |
| 2022-11-09 | $94.74 | $96.06 | $94.46 | $94.75 | $94.75 | 528,225 |
| 2022-11-08 | $94.99 | $96.99 | $94.31 | $95.38 | $95.38 | 482,279 |
| 2022-11-07 | $93.33 | $94.62 | $92.41 | $94.40 | $94.40 | 395,429 |
| 2022-11-04 | $93.74 | $94.04 | $91.36 | $92.83 | $92.83 | 542,316 |
| 2022-11-03 | $90.96 | $93.45 | $90.57 | $92.31 | $92.31 | 535,834 |
| 2022-11-02 | $94.72 | $95.44 | $91.92 | $92.23 | $92.23 | 919,531 |
| 2022-11-01 | $95.34 | $95.34 | $93.63 | $94.61 | $94.61 | 581,076 |
| 2022-10-31 | $94.87 | $95.61 | $94.11 | $94.57 | $94.57 | 1,131,925 |
| 2022-10-28 | $93.10 | $95.43 | $92.97 | $94.96 | $94.96 | 552,647 |
| 2022-10-27 | $92.25 | $93.66 | $91.76 | $92.84 | $92.84 | 610,243 |
| 2022-10-26 | $93.10 | $93.28 | $90.92 | $91.94 | $91.94 | 500,472 |
| 2022-10-25 | $90.72 | $92.95 | $90.37 | $92.87 | $92.87 | 653,201 |
| 2022-10-24 | $89.95 | $91.15 | $89.17 | $90.12 | $90.12 | 597,513 |
| 2022-10-21 | $86.54 | $89.07 | $86.27 | $88.73 | $88.73 | 524,212 |
| 2022-10-20 | $89.65 | $90.15 | $85.98 | $86.62 | $86.62 | 707,432 |
| 2022-10-19 | $91.64 | $91.98 | $88.94 | $89.61 | $89.61 | 605,857 |
| 2022-10-18 | $93.09 | $93.79 | $91.05 | $92.10 | $92.10 | 751,580 |
| 2022-10-17 | $90.84 | $92.37 | $90.53 | $91.78 | $91.78 | 469,900 |
| 2022-10-14 | $92.23 | $93.11 | $89.32 | $89.64 | $89.64 | 564,203 |
| 2022-10-13 | $89.98 | $93.01 | $88.92 | $92.18 | $91.75 | 728,416 |
| 2022-10-12 | $93.45 | $93.45 | $91.10 | $91.16 | $90.73 | 523,786 |
| 2022-10-11 | $90.85 | $93.85 | $90.75 | $92.99 | $92.99 | 927,585 |
| 2022-10-10 | $91.18 | $91.50 | $90.00 | $91.04 | $91.04 | 874,700 |
| 2022-10-07 | $94.11 | $94.11 | $90.90 | $91.05 | $91.05 | 955,642 |
| 2022-10-06 | $93.82 | $96.49 | $93.82 | $94.92 | $94.92 | 1,157,815 |
| 2022-10-05 | $92.22 | $94.43 | $91.00 | $92.87 | $92.87 | 1,516,476 |
| 2022-10-04 | $87.35 | $90.52 | $87.35 | $89.87 | $89.87 | 1,075,193 |
| 2022-10-03 | $84.46 | $87.20 | $84.46 | $86.65 | $86.65 | 784,542 |
| 2022-09-30 | $83.85 | $85.06 | $83.15 | $83.31 | $83.31 | 834,999 |
| 2022-09-29 | $84.25 | $84.63 | $82.62 | $84.02 | $84.02 | 536,938 |
| 2022-09-28 | $85.02 | $86.08 | $84.38 | $85.49 | $85.49 | 749,542 |
| 2022-09-27 | $85.75 | $86.45 | $83.29 | $84.57 | $84.57 | 740,294 |
| 2022-09-26 | $85.08 | $86.07 | $84.37 | $84.83 | $84.83 | 542,839 |
| 2022-09-23 | $84.80 | $86.46 | $84.39 | $85.53 | $85.53 | 499,160 |
| 2022-09-22 | $86.51 | $86.67 | $85.24 | $85.66 | $85.66 | 444,535 |
| 2022-09-21 | $89.03 | $89.30 | $86.67 | $86.71 | $86.71 | 491,100 |
| 2022-09-20 | $89.88 | $89.88 | $88.32 | $88.95 | $88.95 | 591,189 |
| 2022-09-19 | $88.15 | $90.87 | $87.83 | $90.86 | $90.86 | 511,478 |
| 2022-09-16 | $90.15 | $90.15 | $87.30 | $88.31 | $88.31 | 1,458,316 |
| 2022-09-15 | $91.93 | $93.08 | $90.51 | $91.04 | $91.04 | 659,788 |
| 2022-09-14 | $93.07 | $93.07 | $90.96 | $92.11 | $92.11 | 544,139 |
| 2022-09-13 | $94.25 | $94.99 | $92.54 | $92.90 | $92.90 | 369,595 |
| 2022-09-12 | $96.46 | $96.93 | $95.94 | $96.62 | $96.62 | 454,250 |
| 2022-09-09 | $95.75 | $96.59 | $95.12 | $95.83 | $95.83 | 440,524 |
| 2022-09-08 | $94.66 | $95.88 | $94.42 | $95.55 | $95.55 | 357,264 |
| 2022-09-07 | $92.70 | $95.66 | $92.30 | $95.46 | $95.46 | 331,155 |
| 2022-09-06 | $92.56 | $93.41 | $91.94 | $92.58 | $92.58 | 389,996 |
| 2022-09-02 | $94.60 | $94.95 | $92.06 | $92.53 | $92.53 | 405,502 |
| 2022-09-01 | $92.70 | $93.79 | $92.41 | $93.47 | $93.47 | 454,463 |
| 2022-08-31 | $94.35 | $94.45 | $92.97 | $93.16 | $93.16 | 582,231 |
| 2022-08-30 | $95.34 | $95.82 | $93.95 | $94.26 | $94.26 | 435,138 |
| 2022-08-29 | $93.97 | $94.93 | $93.45 | $94.47 | $94.47 | 662,840 |
| 2022-08-26 | $97.46 | $97.79 | $94.77 | $94.86 | $94.86 | 639,250 |
| 2022-08-25 | $94.25 | $97.97 | $93.94 | $97.83 | $97.83 | 1,013,606 |
| 2022-08-24 | $92.69 | $93.28 | $91.73 | $92.65 | $92.65 | 256,071 |
| 2022-08-23 | $92.56 | $93.35 | $91.98 | $92.35 | $92.35 | 434,616 |
| 2022-08-22 | $93.11 | $93.67 | $92.54 | $92.75 | $92.75 | 333,713 |
| 2022-08-19 | $95.09 | $95.21 | $93.69 | $94.08 | $94.08 | 417,723 |
| 2022-08-18 | $94.88 | $95.70 | $94.15 | $95.40 | $95.40 | 367,115 |
| 2022-08-17 | $94.70 | $95.20 | $94.11 | $94.77 | $94.77 | 429,776 |
| 2022-08-16 | $93.71 | $95.54 | $93.71 | $95.33 | $95.33 | 317,998 |
| 2022-08-15 | $93.39 | $94.58 | $93.06 | $94.36 | $94.36 | 290,204 |
| 2022-08-12 | $92.14 | $93.34 | $91.93 | $93.26 | $93.26 | 264,261 |
| 2022-08-11 | $92.41 | $93.05 | $91.45 | $91.60 | $91.60 | 353,956 |
| 2022-08-10 | $89.55 | $91.84 | $89.55 | $91.75 | $91.75 | 461,220 |
| 2022-08-09 | $89.27 | $89.69 | $87.88 | $88.24 | $88.24 | 522,131 |
| 2022-08-08 | $89.55 | $90.52 | $89.14 | $89.69 | $89.69 | 462,200 |
| 2022-08-05 | $89.65 | $90.37 | $88.32 | $88.82 | $88.82 | 579,671 |
| 2022-08-04 | $90.61 | $91.42 | $89.62 | $90.38 | $90.38 | 422,126 |
| 2022-08-03 | $89.96 | $90.40 | $88.61 | $90.12 | $90.12 | 385,081 |
| 2022-08-02 | $90.48 | $90.59 | $89.08 | $89.73 | $89.73 | 513,838 |
| 2022-08-01 | $90.32 | $90.85 | $89.08 | $90.36 | $90.36 | 488,372 |
| 2022-07-29 | $89.36 | $90.56 | $88.46 | $90.40 | $90.40 | 1,027,537 |
| 2022-07-28 | $87.79 | $89.34 | $86.66 | $89.10 | $89.10 | 572,317 |
| 2022-07-27 | $85.00 | $87.86 | $84.47 | $87.34 | $87.34 | 837,228 |
| 2022-07-26 | $86.41 | $86.52 | $84.41 | $86.42 | $86.42 | 705,515 |
| 2022-07-25 | $85.25 | $86.52 | $82.87 | $85.54 | $85.54 | 1,000,213 |
| 2022-07-22 | $87.26 | $88.18 | $85.42 | $86.11 | $86.11 | 587,286 |
| 2022-07-21 | $83.97 | $86.30 | $83.69 | $86.23 | $86.23 | 520,743 |
| 2022-07-20 | $83.18 | $84.14 | $82.79 | $83.91 | $83.91 | 471,048 |
| 2022-07-19 | $82.13 | $83.37 | $81.64 | $83.30 | $83.30 | 490,317 |
| 2022-07-18 | $82.26 | $82.76 | $80.94 | $81.01 | $81.01 | 521,120 |
| 2022-07-15 | $82.33 | $82.54 | $81.44 | $81.94 | $81.94 | 447,393 |
| 2022-07-14 | $79.50 | $81.60 | $79.31 | $81.57 | $81.57 | 542,610 |
| 2022-07-13 | $79.51 | $81.62 | $79.18 | $81.07 | $80.67 | 567,431 |
| 2022-07-12 | $79.54 | $82.24 | $79.54 | $81.20 | $80.80 | 659,203 |
| 2022-07-11 | $79.48 | $80.49 | $79.23 | $79.55 | $79.16 | 419,567 |
| 2022-07-08 | $80.53 | $80.88 | $79.78 | $79.98 | $79.59 | 500,250 |
| 2022-07-07 | $81.02 | $81.98 | $79.53 | $80.81 | $80.42 | 538,622 |
| 2022-07-06 | $81.66 | $82.43 | $79.97 | $81.58 | $81.18 | 785,587 |
| 2022-07-05 | $79.51 | $81.78 | $78.79 | $81.72 | $81.32 | 878,514 |
| 2022-07-01 | $78.66 | $80.75 | $78.66 | $80.49 | $80.10 | 628,697 |
| 2022-06-30 | $77.94 | $79.38 | $77.36 | $78.72 | $78.34 | 684,495 |
| 2022-06-29 | $79.42 | $79.57 | $78.41 | $78.96 | $78.57 | 569,594 |
| 2022-06-28 | $81.86 | $82.02 | $79.12 | $79.36 | $78.97 | 524,332 |
| 2022-06-27 | $81.85 | $81.92 | $80.63 | $81.14 | $80.74 | 449,729 |
| 2022-06-24 | $78.32 | $81.66 | $77.71 | $81.61 | $81.21 | 1,880,726 |
| 2022-06-23 | $76.47 | $78.01 | $76.47 | $77.58 | $77.20 | 643,306 |
| 2022-06-22 | $75.00 | $77.18 | $74.80 | $76.74 | $76.37 | 658,856 |
| 2022-06-21 | $75.64 | $76.25 | $74.92 | $75.39 | $75.02 | 592,363 |
| 2022-06-17 | $76.18 | $76.82 | $74.68 | $75.20 | $74.83 | 907,140 |
| 2022-06-16 | $76.01 | $76.66 | $74.56 | $75.45 | $75.08 | 961,929 |
| 2022-06-15 | $78.43 | $79.24 | $76.67 | $77.90 | $77.52 | 871,887 |
| 2022-06-14 | $78.12 | $78.30 | $76.20 | $77.74 | $77.36 | 752,368 |
| 2022-06-13 | $79.12 | $80.02 | $77.97 | $78.30 | $77.92 | 523,030 |
| 2022-06-10 | $82.63 | $83.05 | $80.82 | $80.87 | $80.48 | 576,812 |
| 2022-06-09 | $85.49 | $87.33 | $84.49 | $84.50 | $84.09 | 705,550 |
| 2022-06-08 | $88.29 | $88.69 | $85.80 | $86.43 | $86.01 | 535,459 |
| 2022-06-07 | $87.54 | $89.25 | $87.29 | $88.98 | $88.55 | 582,279 |
| 2022-06-06 | $87.80 | $89.07 | $87.55 | $88.37 | $87.94 | 491,512 |
| 2022-06-03 | $88.16 | $88.95 | $87.30 | $87.95 | $87.52 | 429,282 |
| 2022-06-02 | $87.51 | $88.86 | $86.81 | $88.83 | $88.40 | 577,937 |
| 2022-06-01 | $88.51 | $88.51 | $86.02 | $86.77 | $86.35 | 571,226 |
| 2022-05-31 | $90.23 | $90.59 | $87.64 | $88.10 | $87.67 | 912,000 |
| 2022-05-27 | $89.68 | $90.94 | $89.38 | $90.89 | $90.45 | 327,527 |
| 2022-05-26 | $87.86 | $89.28 | $87.86 | $88.87 | $88.44 | 417,190 |
| 2022-05-25 | $85.19 | $87.24 | $85.19 | $86.70 | $86.28 | 423,114 |
| 2022-05-24 | $85.59 | $85.78 | $83.59 | $85.32 | $84.90 | 337,372 |
| 2022-05-23 | $85.16 | $86.01 | $84.36 | $85.72 | $85.30 | 640,665 |
| 2022-05-20 | $85.33 | $85.66 | $82.40 | $84.36 | $83.95 | 396,587 |
| 2022-05-19 | $83.22 | $85.54 | $83.17 | $84.64 | $84.23 | 413,923 |
| 2022-05-18 | $85.67 | $85.93 | $84.03 | $84.19 | $83.78 | 449,781 |
| 2022-05-17 | $85.70 | $86.91 | $85.01 | $86.88 | $86.46 | 508,650 |
| 2022-05-16 | $83.68 | $84.80 | $81.83 | $84.02 | $83.61 | 422,519 |
| 2022-05-13 | $84.67 | $85.22 | $83.51 | $84.24 | $83.83 | 391,270 |
| 2022-05-12 | $83.23 | $84.93 | $82.34 | $84.18 | $83.77 | 508,789 |
| 2022-05-11 | $82.85 | $85.74 | $82.85 | $83.55 | $83.14 | 513,664 |
| 2022-05-10 | $85.92 | $86.38 | $82.92 | $83.77 | $83.36 | 598,228 |
| 2022-05-09 | $83.14 | $85.97 | $83.14 | $84.94 | $84.53 | 461,494 |
| 2022-05-06 | $83.95 | $84.70 | $82.57 | $84.36 | $83.95 | 570,700 |
| 2022-05-05 | $86.13 | $87.04 | $84.23 | $84.89 | $84.48 | 454,688 |
| 2022-05-04 | $84.46 | $87.18 | $83.87 | $87.01 | $86.59 | 450,223 |
| 2022-05-03 | $84.39 | $85.72 | $83.87 | $84.59 | $84.18 | 479,127 |
| 2022-05-02 | $82.92 | $85.22 | $82.38 | $84.04 | $83.63 | 508,044 |
| 2022-04-29 | $85.64 | $86.17 | $82.66 | $82.90 | $82.50 | 1,149,003 |
| 2022-04-28 | $84.59 | $86.04 | $83.58 | $86.02 | $85.60 | 462,065 |
| 2022-04-27 | $83.83 | $85.49 | $83.46 | $84.31 | $83.90 | 611,343 |
| 2022-04-26 | $84.89 | $86.40 | $82.85 | $83.60 | $83.19 | 690,098 |
| 2022-04-25 | $85.16 | $85.19 | $82.46 | $84.58 | $84.17 | 792,369 |
| 2022-04-22 | $86.93 | $87.37 | $85.26 | $85.35 | $84.93 | 612,206 |
| 2022-04-21 | $88.88 | $89.74 | $87.21 | $87.43 | $87.00 | 443,812 |
| 2022-04-20 | $87.83 | $89.10 | $87.80 | $88.22 | $87.79 | 453,813 |
| 2022-04-19 | $84.76 | $87.52 | $84.76 | $87.34 | $86.91 | 376,802 |
| 2022-04-18 | $86.21 | $86.85 | $84.37 | $84.70 | $84.29 | 496,322 |
| 2022-04-14 | $86.98 | $87.64 | $86.36 | $86.40 | $85.98 | 473,684 |
| 2022-04-13 | $85.43 | $86.73 | $84.74 | $86.65 | $86.23 | 408,674 |
| 2022-04-12 | $86.37 | $87.57 | $85.23 | $85.75 | $84.94 | 674,111 |
| 2022-04-11 | $85.65 | $88.27 | $85.65 | $86.32 | $85.50 | 667,494 |
| 2022-04-08 | $86.40 | $87.13 | $85.35 | $85.59 | $84.78 | 671,639 |
| 2022-04-07 | $86.62 | $87.66 | $85.30 | $86.42 | $85.60 | 878,544 |
| 2022-04-06 | $84.76 | $87.64 | $84.23 | $87.16 | $86.34 | 1,336,748 |
| 2022-04-05 | $83.47 | $84.19 | $82.76 | $83.12 | $82.33 | 1,110,721 |
| 2022-04-04 | $82.38 | $84.02 | $81.78 | $83.48 | $82.69 | 859,244 |
| 2022-04-01 | $82.02 | $82.67 | $81.12 | $82.66 | $81.88 | 1,223,742 |
| 2022-03-31 | $82.49 | $82.66 | $81.30 | $81.44 | $80.67 | 676,986 |
| 2022-03-30 | $83.65 | $83.72 | $81.83 | $82.49 | $81.71 | 692,644 |
| 2022-03-29 | $82.05 | $84.66 | $81.72 | $83.87 | $83.08 | 957,351 |
| 2022-03-28 | $80.70 | $81.26 | $79.66 | $81.26 | $80.49 | 477,781 |
| 2022-03-25 | $79.84 | $81.17 | $79.65 | $80.52 | $79.76 | 562,063 |
| 2022-03-24 | $80.08 | $80.33 | $79.05 | $79.88 | $79.12 | 990,188 |
| 2022-03-23 | $80.60 | $80.84 | $78.75 | $79.24 | $78.49 | 766,204 |
| 2022-03-22 | $82.13 | $82.26 | $80.69 | $81.02 | $80.25 | 642,997 |
| 2022-03-21 | $82.61 | $83.56 | $81.44 | $81.94 | $81.17 | 410,005 |
| 2022-03-18 | $81.50 | $82.92 | $80.56 | $82.77 | $81.99 | 786,432 |
| 2022-03-17 | $81.33 | $82.63 | $80.59 | $82.20 | $81.42 | 464,574 |
| 2022-03-16 | $81.82 | $83.85 | $80.67 | $82.01 | $81.23 | 538,370 |
| 2022-03-15 | $80.07 | $81.70 | $79.72 | $81.42 | $80.65 | 663,127 |
| 2022-03-14 | $79.24 | $81.09 | $78.91 | $79.50 | $78.75 | 591,110 |
| 2022-03-11 | $79.73 | $79.88 | $78.71 | $78.73 | $77.99 | 461,275 |
| 2022-03-10 | $78.37 | $79.50 | $78.37 | $79.29 | $78.54 | 430,183 |
| 2022-03-09 | $77.81 | $79.99 | $77.41 | $79.35 | $78.60 | 643,542 |
| 2022-03-08 | $77.15 | $78.84 | $75.11 | $76.06 | $75.34 | 867,725 |
| 2022-03-07 | $80.88 | $80.88 | $76.63 | $76.89 | $76.16 | 744,150 |
| 2022-03-04 | $81.05 | $81.83 | $80.42 | $81.38 | $80.61 | 546,671 |
| 2022-03-03 | $83.86 | $83.97 | $81.75 | $82.38 | $81.60 | 522,824 |
| 2022-03-02 | $82.00 | $83.81 | $81.12 | $83.06 | $82.27 | 566,829 |
| 2022-03-01 | $84.19 | $84.62 | $80.88 | $81.81 | $81.04 | 707,691 |
| 2022-02-28 | $84.40 | $85.43 | $83.74 | $84.57 | $83.77 | 673,763 |
| 2022-02-25 | $82.63 | $85.59 | $82.47 | $85.58 | $84.77 | 462,148 |
| 2022-02-24 | $81.81 | $82.74 | $81.00 | $82.39 | $81.61 | 638,143 |
| 2022-02-23 | $85.61 | $85.77 | $83.05 | $83.27 | $82.48 | 385,479 |
| 2022-02-22 | $85.63 | $86.50 | $84.45 | $85.06 | $84.26 | 338,469 |
| 2022-02-18 | $86.44 | $87.30 | $85.71 | $86.20 | $85.39 | 415,516 |
| 2022-02-17 | $86.25 | $87.18 | $85.45 | $86.20 | $85.39 | 422,208 |
| 2022-02-16 | $85.79 | $87.03 | $85.32 | $86.69 | $85.87 | 432,648 |
| 2022-02-15 | $85.09 | $86.29 | $85.09 | $85.85 | $85.04 | 360,670 |
| 2022-02-14 | $85.21 | $85.91 | $84.00 | $84.54 | $83.74 | 479,368 |
| 2022-02-11 | $86.08 | $86.91 | $84.90 | $85.18 | $84.37 | 395,624 |
| 2022-02-10 | $86.19 | $88.11 | $85.81 | $86.19 | $85.38 | 483,601 |
| 2022-02-09 | $88.15 | $89.14 | $86.53 | $87.13 | $86.31 | 1,034,326 |
| 2022-02-08 | $87.00 | $87.40 | $86.57 | $87.29 | $86.46 | 403,268 |
| 2022-02-07 | $86.51 | $87.45 | $86.11 | $86.59 | $85.77 | 427,219 |
| 2022-02-04 | $87.17 | $87.58 | $86.19 | $86.44 | $85.62 | 549,298 |
| 2022-02-03 | $88.85 | $89.30 | $87.47 | $87.75 | $86.92 | 451,772 |
| 2022-02-02 | $88.60 | $89.71 | $87.52 | $89.00 | $88.16 | 476,492 |
| 2022-02-01 | $88.98 | $89.59 | $87.58 | $88.51 | $87.67 | 566,037 |
| 2022-01-31 | $86.83 | $88.62 | $86.75 | $88.61 | $87.77 | 1,316,323 |
| 2022-01-28 | $86.83 | $87.61 | $84.94 | $87.60 | $86.77 | 753,527 |
| 2022-01-27 | $88.76 | $89.64 | $86.59 | $86.93 | $86.11 | 614,682 |
| 2022-01-26 | $89.48 | $89.82 | $87.63 | $88.28 | $87.45 | 619,745 |
| 2022-01-25 | $88.17 | $89.29 | $87.23 | $88.65 | $87.81 | 793,080 |
| 2022-01-24 | $87.07 | $89.61 | $86.13 | $89.26 | $88.42 | 866,067 |
| 2022-01-21 | $88.85 | $89.51 | $87.62 | $88.31 | $87.48 | 1,001,109 |
| 2022-01-20 | $90.49 | $91.51 | $88.60 | $88.83 | $87.99 | 475,739 |
| 2022-01-19 | $91.72 | $91.72 | $90.23 | $90.53 | $89.67 | 549,994 |
| 2022-01-18 | $91.08 | $91.67 | $89.02 | $90.93 | $90.07 | 589,415 |
| 2022-01-14 | $90.89 | $92.07 | $90.00 | $91.75 | $90.88 | 977,285 |
| 2022-01-13 | $91.75 | $92.95 | $91.30 | $91.70 | $90.83 | 475,012 |
| 2022-01-12 | $93.75 | $94.00 | $91.76 | $92.02 | $90.75 | 522,340 |
| 2022-01-11 | $92.52 | $93.80 | $91.40 | $93.27 | $91.99 | 629,366 |
| 2022-01-10 | $91.56 | $92.10 | $90.10 | $91.94 | $90.68 | 912,384 |
| 2022-01-07 | $93.92 | $93.92 | $91.30 | $91.96 | $90.70 | 971,948 |
| 2022-01-06 | $96.78 | $97.09 | $94.06 | $94.36 | $93.06 | 821,717 |
| 2022-01-05 | $96.77 | $99.97 | $95.01 | $97.44 | $96.10 | 973,393 |
| 2022-01-04 | $98.12 | $98.86 | $96.89 | $97.11 | $95.77 | 803,903 |
| 2022-01-03 | $100.84 | $101.48 | $97.66 | $98.35 | $97.00 | 494,423 |
| 2021-12-31 | $99.86 | $101.46 | $99.86 | $101.00 | $99.61 | 294,616 |
| 2021-12-30 | $100.74 | $101.21 | $99.76 | $99.93 | $98.56 | 333,974 |
| 2021-12-29 | $100.00 | $101.13 | $99.91 | $100.78 | $99.39 | 318,601 |
| 2021-12-28 | $99.48 | $100.54 | $99.44 | $100.04 | $98.66 | 426,557 |
| 2021-12-27 | $98.04 | $99.60 | $97.57 | $99.55 | $98.18 | 383,920 |
| 2021-12-23 | $97.25 | $98.30 | $97.04 | $97.51 | $96.17 | 199,469 |
| 2021-12-22 | $96.14 | $97.17 | $95.63 | $96.97 | $95.64 | 284,193 |
| 2021-12-21 | $96.09 | $97.26 | $95.42 | $96.14 | $94.82 | 510,312 |
| 2021-12-20 | $95.81 | $96.18 | $93.69 | $95.71 | $94.39 | 581,063 |
| 2021-12-17 | $99.50 | $99.50 | $96.28 | $96.80 | $95.47 | 1,257,943 |
| 2021-12-16 | $98.81 | $100.39 | $98.66 | $99.77 | $98.40 | 351,223 |
| 2021-12-15 | $96.89 | $98.77 | $96.16 | $98.74 | $97.38 | 368,130 |
| 2021-12-14 | $97.05 | $97.69 | $96.13 | $96.84 | $95.51 | 477,986 |
| 2021-12-13 | $96.96 | $98.11 | $96.52 | $97.31 | $95.97 | 385,890 |
| 2021-12-10 | $97.11 | $97.81 | $96.70 | $97.43 | $96.09 | 316,705 |
| 2021-12-09 | $97.20 | $97.44 | $96.42 | $96.43 | $95.10 | 346,016 |
| 2021-12-08 | $96.20 | $97.61 | $96.20 | $97.18 | $95.84 | 417,985 |
| 2021-12-07 | $97.05 | $97.05 | $95.98 | $96.43 | $95.10 | 431,968 |
| 2021-12-06 | $94.45 | $96.70 | $93.94 | $95.43 | $94.12 | 330,435 |
| 2021-12-03 | $93.66 | $94.62 | $93.00 | $93.52 | $92.23 | 571,199 |
| 2021-12-02 | $90.33 | $94.46 | $90.33 | $93.65 | $92.36 | 543,450 |
| 2021-12-01 | $92.10 | $93.53 | $90.38 | $90.38 | $89.14 | 491,759 |
| 2021-11-30 | $92.49 | $93.01 | $90.53 | $91.04 | $89.79 | 684,888 |
| 2021-11-29 | $92.04 | $93.33 | $91.22 | $93.02 | $91.74 | 459,648 |
| 2021-11-26 | $92.30 | $92.75 | $91.42 | $91.51 | $90.25 | 282,477 |
| 2021-11-24 | $93.02 | $94.21 | $92.63 | $93.37 | $92.09 | 318,405 |
| 2021-11-23 | $94.56 | $95.38 | $94.44 | $94.83 | $93.53 | 253,912 |
| 2021-11-22 | $95.01 | $95.46 | $94.45 | $94.52 | $93.22 | 300,410 |
| 2021-11-19 | $94.10 | $95.92 | $93.93 | $94.64 | $93.34 | 446,511 |
| 2021-11-18 | $96.72 | $96.90 | $93.77 | $93.85 | $92.56 | 451,041 |
| 2021-11-17 | $95.32 | $96.58 | $94.71 | $96.53 | $95.20 | 602,887 |
| 2021-11-16 | $94.39 | $95.51 | $94.30 | $95.24 | $93.93 | 554,277 |
| 2021-11-15 | $94.06 | $94.91 | $93.06 | $94.45 | $93.15 | 343,542 |
| 2021-11-12 | $91.67 | $93.78 | $91.63 | $93.66 | $92.37 | 592,134 |
| 2021-11-11 | $91.25 | $91.66 | $91.02 | $91.41 | $90.15 | 275,547 |
| 2021-11-10 | $90.37 | $91.31 | $90.36 | $91.29 | $90.03 | 373,584 |
| 2021-11-09 | $90.00 | $91.24 | $90.00 | $90.41 | $89.17 | 256,225 |
| 2021-11-08 | $90.00 | $90.36 | $89.27 | $89.67 | $88.44 | 473,935 |
| 2021-11-05 | $89.72 | $90.36 | $89.30 | $89.78 | $88.55 | 590,942 |
| 2021-11-04 | $88.93 | $90.15 | $88.77 | $89.30 | $88.07 | 476,964 |
| 2021-11-03 | $87.98 | $88.88 | $87.01 | $88.76 | $87.54 | 437,269 |
| 2021-11-02 | $87.74 | $88.43 | $87.40 | $88.07 | $86.86 | 488,945 |
| 2021-11-01 | $87.19 | $87.82 | $86.62 | $87.70 | $86.49 | 483,580 |
| 2021-10-29 | $87.84 | $88.63 | $87.01 | $87.20 | $86.00 | 939,386 |
| 2021-10-28 | $88.67 | $89.23 | $87.87 | $88.27 | $87.06 | 465,133 |
| 2021-10-27 | $89.01 | $89.76 | $88.01 | $88.49 | $87.27 | 738,339 |
| 2021-10-26 | $88.26 | $89.05 | $87.25 | $88.71 | $87.49 | 704,352 |
| 2021-10-25 | $88.33 | $88.78 | $87.29 | $87.93 | $86.72 | 690,488 |
| 2021-10-22 | $87.90 | $89.09 | $87.56 | $88.54 | $87.32 | 1,090,975 |
| 2021-10-21 | $85.53 | $88.09 | $85.04 | $87.81 | $86.60 | 1,037,278 |
| 2021-10-20 | $83.98 | $85.65 | $83.48 | $85.58 | $84.40 | 871,602 |
| 2021-10-19 | $84.50 | $84.50 | $83.05 | $83.94 | $82.79 | 649,101 |
| 2021-10-18 | $83.14 | $84.40 | $82.75 | $84.19 | $83.03 | 823,214 |
| 2021-10-15 | $82.89 | $83.61 | $82.39 | $83.49 | $82.34 | 624,351 |
| 2021-10-14 | $80.53 | $82.89 | $80.36 | $82.83 | $81.30 | 774,248 |
| 2021-10-13 | $80.39 | $80.62 | $79.08 | $80.03 | $78.55 | 763,430 |
| 2021-10-12 | $79.50 | $80.48 | $79.49 | $80.24 | $78.76 | 706,968 |
| 2021-10-11 | $79.23 | $80.92 | $79.23 | $79.78 | $78.31 | 680,840 |
| 2021-10-08 | $79.58 | $80.16 | $78.49 | $79.02 | $77.56 | 712,069 |
| 2021-10-07 | $81.32 | $82.51 | $79.55 | $79.80 | $78.33 | 1,015,052 |
| 2021-10-06 | $79.44 | $81.73 | $79.00 | $81.53 | $80.03 | 1,044,743 |
| 2021-10-05 | $79.00 | $79.85 | $78.43 | $79.50 | $78.03 | 846,461 |
| 2021-10-04 | $78.39 | $79.50 | $77.93 | $78.88 | $77.42 | 736,349 |
| 2021-10-01 | $78.07 | $78.99 | $77.22 | $78.49 | $77.04 | 507,284 |
| 2021-09-30 | $78.80 | $79.19 | $77.63 | $77.65 | $76.22 | 635,501 |
| 2021-09-29 | $78.51 | $79.16 | $78.18 | $78.49 | $77.04 | 458,554 |
| 2021-09-28 | $79.00 | $79.47 | $78.43 | $78.65 | $77.20 | 403,052 |
| 2021-09-27 | $79.20 | $80.54 | $79.11 | $79.28 | $77.82 | 388,997 |
| 2021-09-24 | $79.43 | $80.58 | $79.16 | $79.22 | $77.76 | 385,235 |
| 2021-09-23 | $78.88 | $79.86 | $78.77 | $79.47 | $78.00 | 506,402 |
| 2021-09-22 | $78.36 | $79.57 | $77.91 | $78.47 | $77.02 | 591,981 |
| 2021-09-21 | $78.41 | $78.53 | $77.38 | $77.90 | $76.46 | 505,431 |
| 2021-09-20 | $77.53 | $78.08 | $76.43 | $77.95 | $76.51 | 702,654 |
| 2021-09-17 | $79.35 | $79.36 | $77.99 | $78.61 | $77.16 | 1,536,460 |
| 2021-09-16 | $79.27 | $79.95 | $78.77 | $79.59 | $78.12 | 565,024 |
| 2021-09-15 | $79.65 | $79.87 | $78.85 | $79.18 | $77.72 | 715,966 |
| 2021-09-14 | $79.71 | $79.95 | $79.14 | $79.55 | $78.08 | 504,468 |
| 2021-09-13 | $80.61 | $80.82 | $79.06 | $79.54 | $78.07 | 555,751 |
| 2021-09-10 | $81.00 | $81.67 | $79.85 | $79.88 | $78.41 | 374,135 |
| 2021-09-09 | $80.06 | $81.66 | $80.06 | $80.84 | $79.35 | 555,912 |
| 2021-09-08 | $79.69 | $80.60 | $78.65 | $80.58 | $79.09 | 471,562 |
| 2021-09-07 | $79.98 | $81.05 | $79.62 | $79.68 | $78.21 | 561,017 |
| 2021-09-03 | $82.22 | $82.75 | $81.76 | $81.80 | $80.29 | 286,369 |
| 2021-09-02 | $82.50 | $82.79 | $82.17 | $82.43 | $80.91 | 323,180 |
| 2021-09-01 | $82.29 | $82.89 | $81.34 | $82.35 | $80.83 | 304,828 |
| 2021-08-31 | $83.49 | $83.76 | $82.21 | $82.29 | $80.77 | 649,329 |
| 2021-08-30 | $83.67 | $84.65 | $83.59 | $83.62 | $82.08 | 227,930 |
| 2021-08-27 | $83.08 | $84.29 | $82.90 | $83.49 | $81.95 | 368,714 |
| 2021-08-26 | $83.23 | $83.76 | $82.80 | $83.00 | $81.47 | 447,014 |
| 2021-08-25 | $83.30 | $84.11 | $82.94 | $83.42 | $81.88 | 289,854 |
| 2021-08-24 | $84.23 | $84.35 | $83.24 | $83.31 | $81.77 | 351,188 |
| 2021-08-23 | $84.74 | $84.91 | $83.80 | $84.06 | $82.51 | 455,155 |
| 2021-08-20 | $83.14 | $84.76 | $82.93 | $84.19 | $82.64 | 354,620 |
| 2021-08-19 | $83.24 | $84.11 | $82.89 | $83.22 | $81.68 | 406,797 |
| 2021-08-18 | $85.60 | $85.60 | $84.13 | $84.23 | $82.68 | 312,964 |
| 2021-08-17 | $86.76 | $86.76 | $85.14 | $85.76 | $84.18 | 351,227 |
| 2021-08-16 | $86.63 | $87.25 | $86.00 | $87.05 | $85.44 | 442,083 |
| 2021-08-13 | $86.66 | $87.25 | $86.56 | $87.06 | $85.45 | 265,938 |
| 2021-08-12 | $86.86 | $86.98 | $86.15 | $86.76 | $85.16 | 499,517 |
| 2021-08-11 | $86.09 | $86.99 | $85.80 | $86.88 | $85.28 | 423,092 |
| 2021-08-10 | $85.55 | $85.79 | $84.78 | $85.67 | $84.09 | 456,427 |
| 2021-08-09 | $85.10 | $85.33 | $84.45 | $85.17 | $83.60 | 356,704 |
| 2021-08-06 | $85.36 | $85.86 | $85.09 | $85.14 | $83.57 | 379,360 |
| 2021-08-05 | $85.11 | $85.86 | $84.65 | $85.00 | $83.43 | 340,189 |
| 2021-08-04 | $86.61 | $86.94 | $84.76 | $84.77 | $83.21 | 386,493 |
| 2021-08-03 | $85.75 | $86.98 | $85.06 | $86.88 | $85.28 | 899,078 |
| 2021-08-02 | $86.68 | $86.80 | $85.08 | $85.72 | $84.14 | 655,364 |
| 2021-07-30 | $85.84 | $86.99 | $85.54 | $86.59 | $84.99 | 1,115,075 |
| 2021-07-29 | $85.79 | $86.22 | $85.49 | $85.88 | $84.29 | 438,733 |
| 2021-07-28 | $84.75 | $85.38 | $84.01 | $84.76 | $83.20 | 639,409 |
| 2021-07-27 | $84.96 | $86.48 | $83.55 | $84.90 | $83.33 | 813,872 |
| 2021-07-26 | $87.22 | $87.45 | $84.86 | $87.37 | $85.76 | 1,040,474 |
| 2021-07-23 | $86.93 | $88.38 | $86.93 | $88.17 | $86.54 | 474,774 |
| 2021-07-22 | $87.06 | $87.33 | $86.46 | $86.68 | $85.08 | 454,203 |
| 2021-07-21 | $87.33 | $87.84 | $86.90 | $86.93 | $85.33 | 531,006 |
| 2021-07-20 | $86.65 | $87.75 | $85.60 | $86.82 | $85.22 | 909,568 |
| 2021-07-19 | $88.02 | $88.46 | $86.84 | $87.64 | $86.02 | 469,007 |
| 2021-07-16 | $89.39 | $89.67 | $88.59 | $88.94 | $87.30 | 417,473 |
| 2021-07-15 | $88.49 | $89.38 | $88.49 | $88.98 | $87.34 | 258,230 |
| 2021-07-14 | $88.62 | $89.28 | $88.07 | $89.05 | $87.41 | 352,326 |
| 2021-07-13 | $89.72 | $89.87 | $88.70 | $88.75 | $86.74 | 402,297 |
| 2021-07-12 | $90.20 | $90.51 | $89.45 | $90.01 | $87.97 | 417,733 |
| 2021-07-09 | $89.90 | $90.57 | $89.35 | $90.52 | $88.47 | 459,948 |
| 2021-07-08 | $90.08 | $90.08 | $88.66 | $89.09 | $87.07 | 422,348 |
| 2021-07-07 | $88.86 | $90.95 | $88.86 | $90.89 | $88.83 | 369,636 |
| 2021-07-06 | $90.09 | $90.34 | $88.23 | $89.18 | $87.16 | 529,432 |
| 2021-07-02 | $90.30 | $90.46 | $89.52 | $90.22 | $88.18 | 318,975 |
| 2021-07-01 | $88.96 | $90.43 | $88.51 | $90.00 | $87.96 | 648,839 |
| 2021-06-30 | $88.16 | $88.84 | $87.76 | $88.68 | $86.67 | 474,177 |
| 2021-06-29 | $89.03 | $90.05 | $88.20 | $88.39 | $86.39 | 448,336 |
| 2021-06-28 | $89.00 | $89.18 | $87.93 | $88.75 | $86.74 | 592,097 |
| 2021-06-25 | $88.12 | $89.12 | $87.86 | $88.74 | $86.73 | 1,284,638 |
| 2021-06-24 | $88.68 | $88.68 | $87.29 | $88.10 | $86.11 | 394,419 |
| 2021-06-23 | $87.50 | $89.03 | $87.09 | $87.97 | $85.98 | 659,688 |
| 2021-06-22 | $89.32 | $90.25 | $88.76 | $89.83 | $87.80 | 452,534 |
| 2021-06-21 | $87.75 | $89.28 | $87.30 | $89.10 | $87.08 | 472,614 |
| 2021-06-18 | $87.87 | $88.06 | $86.91 | $86.99 | $85.02 | 963,844 |
| 2021-06-17 | $89.20 | $89.53 | $87.79 | $88.56 | $86.56 | 346,088 |
| 2021-06-16 | $91.50 | $91.50 | $89.13 | $89.40 | $87.38 | 471,442 |
| 2021-06-15 | $91.32 | $91.66 | $90.66 | $91.29 | $89.22 | 365,664 |
| 2021-06-14 | $91.51 | $91.78 | $90.43 | $90.96 | $88.90 | 474,956 |
| 2021-06-11 | $91.55 | $92.08 | $91.12 | $91.93 | $89.85 | 295,057 |
| 2021-06-10 | $92.20 | $92.35 | $91.16 | $91.37 | $89.30 | 346,738 |
| 2021-06-09 | $92.90 | $93.09 | $91.44 | $91.61 | $89.54 | 446,028 |
| 2021-06-08 | $92.95 | $93.59 | $92.19 | $93.06 | $90.95 | 324,886 |
| 2021-06-07 | $95.10 | $95.49 | $92.75 | $93.04 | $90.93 | 414,970 |
| 2021-06-04 | $94.04 | $94.95 | $94.04 | $94.94 | $92.79 | 304,503 |
| 2021-06-03 | $93.76 | $94.18 | $93.20 | $93.73 | $91.61 | 611,952 |
| 2021-06-02 | $94.33 | $94.62 | $93.76 | $94.24 | $92.11 | 678,464 |
| 2021-06-01 | $94.26 | $94.83 | $93.80 | $94.07 | $91.94 | 322,680 |
| 2021-05-28 | $93.88 | $94.07 | $93.27 | $93.53 | $91.41 | 329,740 |
| 2021-05-27 | $93.47 | $94.15 | $93.22 | $93.74 | $91.62 | 534,539 |
| 2021-05-26 | $93.83 | $94.10 | $93.15 | $93.22 | $91.11 | 363,462 |
| 2021-05-25 | $94.55 | $94.89 | $93.70 | $93.77 | $91.65 | 251,346 |
| 2021-05-24 | $94.36 | $94.52 | $93.46 | $94.22 | $92.09 | 243,108 |
| 2021-05-21 | $94.63 | $95.20 | $93.71 | $94.05 | $91.92 | 358,837 |
| 2021-05-20 | $93.51 | $94.83 | $93.20 | $94.21 | $92.08 | 382,318 |
| 2021-05-19 | $93.94 | $94.93 | $93.34 | $93.52 | $91.40 | 579,399 |
| 2021-05-18 | $96.30 | $96.67 | $94.99 | $95.02 | $92.87 | 524,138 |
| 2021-05-17 | $96.68 | $97.52 | $96.03 | $96.50 | $94.32 | 389,538 |
| 2021-05-14 | $97.97 | $98.49 | $96.45 | $96.98 | $94.79 | 439,824 |
| 2021-05-13 | $95.05 | $97.73 | $94.53 | $97.08 | $94.88 | 514,165 |
| 2021-05-12 | $96.95 | $97.21 | $94.60 | $94.61 | $92.47 | 333,481 |
| 2021-05-11 | $97.42 | $97.95 | $96.27 | $97.16 | $94.96 | 394,279 |
| 2021-05-10 | $97.78 | $99.30 | $97.78 | $97.92 | $95.70 | 417,425 |
| 2021-05-07 | $97.78 | $98.35 | $97.22 | $97.47 | $95.26 | 496,683 |
| 2021-05-06 | $97.42 | $98.05 | $96.98 | $97.66 | $95.45 | 424,005 |
| 2021-05-05 | $98.35 | $98.35 | $96.89 | $97.32 | $95.12 | 597,600 |
| 2021-05-04 | $96.08 | $97.95 | $95.93 | $97.77 | $95.56 | 421,275 |
| 2021-05-03 | $95.76 | $97.40 | $94.96 | $96.59 | $94.40 | 507,873 |
| 2021-04-30 | $94.46 | $95.43 | $94.41 | $94.84 | $92.69 | 629,666 |
| 2021-04-29 | $94.96 | $95.57 | $94.33 | $94.65 | $92.51 | 323,303 |
| 2021-04-28 | $94.66 | $95.29 | $94.06 | $94.53 | $92.39 | 363,343 |
| 2021-04-27 | $94.04 | $94.54 | $93.02 | $94.34 | $92.21 | 370,563 |
| 2021-04-26 | $94.95 | $95.52 | $94.03 | $94.11 | $91.98 | 380,824 |
| 2021-04-23 | $94.39 | $95.08 | $94.05 | $94.77 | $92.63 | 390,964 |
| 2021-04-22 | $94.42 | $95.03 | $94.00 | $94.12 | $91.99 | 464,684 |
| 2021-04-21 | $93.61 | $95.04 | $93.17 | $94.50 | $92.36 | 516,728 |
| 2021-04-20 | $93.30 | $94.75 | $92.99 | $93.39 | $91.28 | 570,541 |
| 2021-04-19 | $93.29 | $93.65 | $92.32 | $93.08 | $90.97 | 716,059 |
| 2021-04-16 | $92.37 | $93.55 | $92.03 | $93.47 | $91.35 | 646,463 |
| 2021-04-15 | $91.05 | $91.53 | $90.25 | $91.22 | $89.16 | 512,460 |
| 2021-04-14 | $90.59 | $91.38 | $90.04 | $90.59 | $88.54 | 528,058 |
| 2021-04-13 | $91.76 | $91.90 | $90.77 | $91.24 | $88.80 | 496,456 |
| 2021-04-12 | $91.88 | $93.36 | $91.57 | $92.11 | $89.65 | 595,514 |
| 2021-04-09 | $91.85 | $92.18 | $90.51 | $91.76 | $89.31 | 693,810 |
| 2021-04-08 | $90.14 | $92.33 | $89.19 | $91.76 | $89.31 | 955,115 |
| 2021-04-07 | $93.31 | $93.99 | $89.18 | $90.21 | $87.80 | 1,179,540 |
| 2021-04-06 | $93.94 | $94.86 | $93.33 | $94.34 | $91.82 | 779,758 |
| 2021-04-05 | $93.21 | $94.29 | $92.61 | $94.03 | $91.52 | 406,589 |
| 2021-04-01 | $92.20 | $92.86 | $91.11 | $92.43 | $89.96 | 424,275 |
| 2021-03-31 | $93.49 | $94.28 | $91.82 | $91.85 | $89.40 | 949,240 |
| 2021-03-30 | $94.82 | $94.93 | $93.37 | $93.67 | $91.17 | 518,164 |
| 2021-03-29 | $94.21 | $95.56 | $93.77 | $94.79 | $92.26 | 492,210 |
| 2021-03-26 | $91.98 | $94.40 | $91.63 | $94.36 | $91.84 | 461,855 |
| 2021-03-25 | $90.65 | $91.85 | $89.16 | $91.58 | $89.13 | 483,652 |
| 2021-03-24 | $88.92 | $91.14 | $88.68 | $90.28 | $87.87 | 545,824 |
| 2021-03-23 | $88.72 | $90.71 | $88.27 | $88.97 | $86.59 | 514,223 |
| 2021-03-22 | $87.69 | $89.06 | $87.19 | $88.76 | $86.39 | 354,304 |
| 2021-03-19 | $89.17 | $89.17 | $87.70 | $87.95 | $85.60 | 1,201,645 |
| 2021-03-18 | $87.75 | $89.32 | $87.42 | $88.96 | $86.58 | 426,826 |
| 2021-03-17 | $87.98 | $88.64 | $87.08 | $87.98 | $85.63 | 401,209 |
| 2021-03-16 | $89.05 | $89.34 | $87.31 | $88.06 | $85.71 | 501,631 |
| 2021-03-15 | $88.04 | $89.03 | $87.31 | $89.02 | $86.64 | 370,825 |
| 2021-03-12 | $87.08 | $87.79 | $86.68 | $87.48 | $85.14 | 415,060 |
| 2021-03-11 | $88.68 | $89.14 | $86.77 | $86.88 | $84.56 | 517,709 |
| 2021-03-10 | $86.16 | $88.66 | $85.82 | $88.14 | $85.79 | 660,578 |
| 2021-03-09 | $86.71 | $87.52 | $85.79 | $85.90 | $83.61 | 650,197 |
| 2021-03-08 | $83.54 | $86.68 | $83.36 | $85.61 | $83.32 | 710,659 |
| 2021-03-05 | $80.87 | $83.87 | $80.09 | $83.52 | $81.29 | 659,503 |
| 2021-03-04 | $81.14 | $82.40 | $79.87 | $80.37 | $78.22 | 848,143 |
| 2021-03-03 | $82.02 | $82.12 | $80.87 | $81.11 | $78.94 | 646,982 |
| 2021-03-02 | $81.18 | $82.34 | $80.18 | $81.78 | $79.60 | 720,686 |
| 2021-03-01 | $80.34 | $81.83 | $80.34 | $81.09 | $78.92 | 602,340 |
| 2021-02-26 | $80.75 | $80.89 | $79.07 | $79.64 | $77.51 | 1,007,787 |
| 2021-02-25 | $80.80 | $81.82 | $80.14 | $80.22 | $78.08 | 499,009 |
| 2021-02-24 | $81.96 | $82.05 | $80.71 | $81.18 | $79.01 | 520,802 |
| 2021-02-23 | $82.63 | $82.63 | $80.59 | $81.56 | $79.38 | 689,897 |
| 2021-02-22 | $82.41 | $83.16 | $81.47 | $82.55 | $80.35 | 586,833 |
| 2021-02-19 | $84.82 | $85.20 | $82.89 | $83.11 | $80.89 | 716,233 |
| 2021-02-18 | $85.22 | $85.85 | $84.51 | $84.70 | $82.44 | 487,376 |
| 2021-02-17 | $85.17 | $86.20 | $84.65 | $86.00 | $83.70 | 367,353 |
| 2021-02-16 | $87.15 | $87.23 | $85.47 | $85.89 | $83.60 | 378,111 |
| 2021-02-12 | $86.64 | $87.39 | $86.39 | $86.80 | $84.48 | 272,947 |
| 2021-02-11 | $86.49 | $86.97 | $85.96 | $86.85 | $84.53 | 395,143 |
| 2021-02-10 | $86.00 | $86.40 | $84.88 | $86.26 | $83.96 | 394,066 |
| 2021-02-09 | $87.34 | $87.39 | $85.46 | $85.46 | $83.18 | 409,754 |
| 2021-02-08 | $87.13 | $87.60 | $86.56 | $87.30 | $84.97 | 468,528 |
| 2021-02-05 | $85.45 | $86.57 | $85.25 | $86.46 | $84.15 | 544,821 |
| 2021-02-04 | $84.12 | $85.29 | $84.00 | $84.99 | $82.72 | 541,287 |
| 2021-02-03 | $85.15 | $86.02 | $83.93 | $84.12 | $81.87 | 518,505 |
| 2021-02-02 | $84.18 | $85.72 | $84.11 | $85.14 | $82.87 | 448,233 |
| 2021-02-01 | $83.15 | $83.95 | $81.84 | $83.66 | $81.43 | 781,381 |
| 2021-01-29 | $83.83 | $84.08 | $82.12 | $82.47 | $80.27 | 1,145,035 |
| 2021-01-28 | $85.81 | $86.38 | $84.55 | $84.59 | $82.33 | 681,491 |
| 2021-01-27 | $85.56 | $86.35 | $84.44 | $85.38 | $83.10 | 714,811 |
| 2021-01-26 | $88.01 | $88.01 | $86.15 | $86.72 | $84.40 | 499,893 |
| 2021-01-25 | $86.90 | $87.36 | $85.73 | $87.25 | $84.92 | 589,250 |
| 2021-01-22 | $86.33 | $87.68 | $85.47 | $86.97 | $84.65 | 498,509 |
| 2021-01-21 | $87.22 | $87.64 | $86.33 | $86.92 | $84.60 | 592,961 |
| 2021-01-20 | $87.48 | $87.89 | $86.34 | $86.88 | $84.56 | 850,147 |
| 2021-01-19 | $86.80 | $87.98 | $86.20 | $86.93 | $84.61 | 956,299 |
| 2021-01-15 | $85.74 | $87.48 | $84.75 | $86.27 | $83.97 | 747,245 |
| 2021-01-14 | $87.34 | $88.28 | $86.30 | $86.32 | $84.01 | 595,546 |
| 2021-01-13 | $89.91 | $89.96 | $87.67 | $87.75 | $85.03 | 783,758 |
| 2021-01-12 | $87.85 | $89.66 | $87.48 | $89.20 | $86.44 | 701,749 |
| 2021-01-11 | $87.42 | $89.00 | $87.23 | $88.23 | $85.50 | 723,971 |
| 2021-01-08 | $86.91 | $88.25 | $86.10 | $88.01 | $85.28 | 888,650 |
| 2021-01-07 | $88.56 | $89.26 | $87.51 | $88.04 | $85.31 | 1,022,154 |
| 2021-01-06 | $89.00 | $89.57 | $86.02 | $87.30 | $84.60 | 1,422,646 |
| 2021-01-05 | $89.01 | $90.07 | $88.42 | $89.08 | $86.32 | 625,459 |
| 2021-01-04 | $91.25 | $91.77 | $88.51 | $88.98 | $86.22 | 496,920 |
| 2020-12-31 | $90.39 | $91.22 | $89.82 | $90.78 | $87.97 | 486,114 |
| 2020-12-30 | $90.25 | $91.38 | $89.97 | $90.50 | $87.70 | 263,404 |
| 2020-12-29 | $90.86 | $90.87 | $88.98 | $89.80 | $87.02 | 285,810 |
| 2020-12-28 | $90.84 | $91.49 | $90.51 | $90.56 | $87.75 | 317,727 |
| 2020-12-24 | $89.20 | $90.29 | $89.04 | $90.06 | $87.27 | 121,170 |
| 2020-12-23 | $89.46 | $89.94 | $88.89 | $89.39 | $86.62 | 286,314 |
| 2020-12-22 | $88.80 | $89.47 | $88.06 | $89.12 | $86.36 | 471,184 |
| 2020-12-21 | $87.50 | $88.43 | $86.82 | $88.33 | $85.59 | 401,014 |
| 2020-12-18 | $89.99 | $89.99 | $87.04 | $89.01 | $86.25 | 1,528,561 |
| 2020-12-17 | $87.39 | $89.61 | $86.70 | $89.46 | $86.69 | 693,865 |
| 2020-12-16 | $87.51 | $87.71 | $86.29 | $86.60 | $83.92 | 498,049 |
| 2020-12-15 | $86.73 | $87.37 | $86.26 | $86.96 | $84.27 | 345,152 |
| 2020-12-14 | $86.53 | $87.12 | $86.17 | $86.44 | $83.76 | 441,948 |
| 2020-12-11 | $86.56 | $87.50 | $85.90 | $86.52 | $83.84 | 331,169 |
| 2020-12-10 | $88.13 | $88.25 | $86.22 | $87.07 | $84.37 | 495,309 |
| 2020-12-09 | $88.00 | $88.64 | $87.16 | $88.43 | $85.69 | 540,245 |
| 2020-12-08 | $86.73 | $87.67 | $86.44 | $87.65 | $84.93 | 307,688 |
| 2020-12-07 | $86.81 | $87.49 | $86.37 | $86.75 | $84.06 | 350,782 |
| 2020-12-04 | $87.10 | $87.93 | $86.81 | $87.04 | $84.34 | 288,922 |
| 2020-12-03 | $87.00 | $87.75 | $86.56 | $86.90 | $84.21 | 313,083 |
| 2020-12-02 | $88.29 | $88.83 | $86.57 | $87.11 | $84.41 | 380,927 |
| 2020-12-01 | $88.96 | $89.68 | $87.93 | $88.53 | $85.79 | 377,331 |
| 2020-11-30 | $87.17 | $88.47 | $86.38 | $88.01 | $85.28 | 527,458 |
| 2020-11-27 | $87.45 | $88.00 | $86.73 | $87.67 | $84.95 | 144,778 |
| 2020-11-25 | $88.34 | $88.52 | $86.85 | $87.08 | $84.38 | 657,508 |
| 2020-11-24 | $89.73 | $89.92 | $88.43 | $88.67 | $85.92 | 503,515 |
| 2020-11-23 | $89.98 | $89.98 | $88.42 | $88.92 | $86.17 | 527,449 |
| 2020-11-20 | $89.18 | $89.93 | $88.16 | $89.54 | $86.77 | 359,669 |
| 2020-11-19 | $89.19 | $89.90 | $88.10 | $89.17 | $86.41 | 337,396 |
| 2020-11-18 | $89.82 | $90.34 | $88.82 | $89.46 | $86.69 | 321,367 |
| 2020-11-17 | $89.30 | $89.62 | $88.28 | $89.61 | $86.83 | 352,754 |
| 2020-11-16 | $90.79 | $91.13 | $89.13 | $90.21 | $87.42 | 346,525 |
| 2020-11-13 | $89.35 | $90.69 | $89.28 | $90.04 | $87.25 | 226,866 |
| 2020-11-12 | $89.26 | $89.66 | $88.06 | $89.13 | $86.37 | 433,687 |
| 2020-11-11 | $90.61 | $91.13 | $88.81 | $89.48 | $86.71 | 626,525 |
| 2020-11-10 | $89.80 | $91.20 | $89.54 | $90.14 | $87.35 | 516,994 |
| 2020-11-09 | $96.01 | $98.35 | $89.46 | $89.80 | $87.02 | 654,171 |
| 2020-11-06 | $91.87 | $92.81 | $91.27 | $92.51 | $89.64 | 255,162 |
| 2020-11-05 | $91.81 | $92.82 | $91.32 | $91.51 | $88.68 | 471,463 |
| 2020-11-04 | $88.31 | $90.63 | $86.87 | $90.33 | $87.53 | 382,564 |
| 2020-11-03 | $89.30 | $89.55 | $87.81 | $88.15 | $85.42 | 495,850 |
| 2020-11-02 | $86.07 | $88.14 | $85.77 | $88.11 | $85.38 | 459,337 |
| 2020-10-30 | $84.63 | $85.80 | $83.45 | $84.67 | $82.05 | 678,901 |
| 2020-10-29 | $83.61 | $85.82 | $83.13 | $85.19 | $82.55 | 512,356 |
| 2020-10-28 | $84.23 | $85.65 | $83.48 | $83.54 | $80.95 | 742,413 |
| 2020-10-27 | $87.73 | $88.20 | $86.00 | $86.07 | $83.40 | 611,472 |
| 2020-10-26 | $88.50 | $89.19 | $86.91 | $87.79 | $85.07 | 407,676 |
| 2020-10-23 | $89.83 | $90.30 | $88.68 | $89.70 | $86.92 | 471,450 |
| 2020-10-22 | $89.46 | $89.50 | $88.32 | $89.14 | $86.38 | 446,869 |
| 2020-10-21 | $89.53 | $90.52 | $89.20 | $89.20 | $86.44 | 412,712 |
| 2020-10-20 | $88.92 | $89.64 | $88.62 | $89.19 | $86.43 | 538,845 |
| 2020-10-19 | $89.92 | $90.50 | $87.81 | $88.19 | $85.46 | 398,663 |
| 2020-10-16 | $89.55 | $90.60 | $89.40 | $89.92 | $87.13 | 429,883 |
| 2020-10-15 | $87.64 | $89.75 | $87.14 | $89.55 | $86.41 | 422,257 |
| 2020-10-14 | $88.02 | $89.22 | $88.02 | $88.87 | $85.75 | 484,462 |
| 2020-10-13 | $87.93 | $88.35 | $87.33 | $88.05 | $84.96 | 666,408 |
| 2020-10-12 | $87.98 | $89.07 | $86.87 | $88.13 | $85.04 | 627,290 |
| 2020-10-09 | $87.37 | $88.36 | $86.37 | $87.24 | $84.18 | 751,910 |
| 2020-10-08 | $88.32 | $90.84 | $86.05 | $86.71 | $83.67 | 1,072,339 |
| 2020-10-07 | $86.87 | $87.45 | $83.73 | $87.35 | $84.29 | 1,153,945 |
| 2020-10-06 | $85.18 | $85.98 | $84.08 | $84.32 | $81.36 | 754,747 |
| 2020-10-05 | $83.52 | $85.33 | $83.35 | $84.42 | $81.46 | 500,995 |
| 2020-10-02 | $81.11 | $83.48 | $81.03 | $82.64 | $79.74 | 365,248 |
| 2020-10-01 | $82.80 | $83.66 | $81.57 | $82.40 | $79.51 | 623,694 |
| 2020-09-30 | $82.63 | $83.31 | $82.08 | $82.84 | $79.94 | 690,279 |
| 2020-09-29 | $82.48 | $83.00 | $81.70 | $82.31 | $79.42 | 528,451 |
| 2020-09-28 | $81.94 | $83.25 | $81.94 | $82.49 | $79.60 | 382,379 |
| 2020-09-25 | $79.41 | $81.55 | $79.04 | $81.12 | $78.28 | 543,738 |
| 2020-09-24 | $78.97 | $80.21 | $78.90 | $79.71 | $76.92 | 380,181 |
| 2020-09-23 | $80.19 | $80.64 | $78.92 | $79.18 | $76.40 | 504,003 |
| 2020-09-22 | $79.33 | $80.87 | $78.97 | $80.49 | $77.67 | 447,987 |
| 2020-09-21 | $80.20 | $81.12 | $78.13 | $79.21 | $76.43 | 564,760 |
| 2020-09-18 | $83.82 | $84.66 | $81.16 | $81.95 | $79.08 | 979,635 |
| 2020-09-17 | $83.43 | $84.22 | $82.90 | $83.80 | $80.86 | 408,001 |
| 2020-09-16 | $85.41 | $86.03 | $84.49 | $84.59 | $81.62 | 429,795 |
| 2020-09-15 | $84.85 | $85.49 | $84.70 | $85.17 | $82.18 | 466,611 |
| 2020-09-14 | $84.50 | $85.44 | $84.28 | $84.50 | $81.54 | 378,263 |
| 2020-09-11 | $83.49 | $84.13 | $82.59 | $83.75 | $80.81 | 373,479 |
| 2020-09-10 | $83.33 | $84.35 | $82.75 | $82.77 | $79.87 | 492,066 |
| 2020-09-09 | $82.00 | $83.99 | $82.00 | $83.25 | $80.33 | 480,451 |
| 2020-09-08 | $83.64 | $83.73 | $81.01 | $81.13 | $78.29 | 618,167 |
| 2020-09-04 | $85.50 | $86.04 | $83.32 | $84.48 | $81.52 | 420,940 |
| 2020-09-03 | $87.62 | $87.80 | $83.98 | $84.88 | $81.90 | 510,048 |
| 2020-09-02 | $86.55 | $87.23 | $86.17 | $86.98 | $83.93 | 640,928 |
| 2020-09-01 | $84.80 | $86.47 | $84.16 | $86.45 | $83.42 | 473,370 |
| 2020-08-31 | $85.60 | $85.81 | $84.75 | $84.77 | $81.80 | 538,023 |
| 2020-08-28 | $86.43 | $86.43 | $85.41 | $85.72 | $82.72 | 415,597 |
| 2020-08-27 | $86.36 | $87.00 | $85.85 | $86.14 | $83.12 | 368,416 |
| 2020-08-26 | $85.75 | $86.46 | $85.29 | $85.91 | $82.90 | 573,912 |
| 2020-08-25 | $86.64 | $86.64 | $85.34 | $85.75 | $82.74 | 415,326 |
| 2020-08-24 | $86.04 | $86.96 | $85.79 | $86.14 | $83.12 | 517,674 |
| 2020-08-21 | $84.62 | $85.76 | $84.36 | $85.72 | $82.72 | 743,057 |
| 2020-08-20 | $84.01 | $85.01 | $84.01 | $84.89 | $81.91 | 307,533 |
| 2020-08-19 | $85.46 | $85.48 | $84.69 | $84.94 | $81.96 | 350,732 |
| 2020-08-18 | $84.83 | $85.91 | $84.69 | $85.15 | $82.17 | 493,033 |
| 2020-08-17 | $84.76 | $85.67 | $84.33 | $84.99 | $82.01 | 479,361 |
| 2020-08-14 | $83.89 | $84.95 | $83.86 | $84.25 | $81.30 | 318,741 |
| 2020-08-13 | $84.11 | $85.06 | $84.11 | $84.47 | $81.51 | 355,259 |
| 2020-08-12 | $84.87 | $85.30 | $84.42 | $84.76 | $81.79 | 395,917 |
| 2020-08-11 | $84.76 | $85.34 | $83.72 | $83.96 | $81.02 | 394,721 |
| 2020-08-10 | $84.17 | $84.86 | $83.85 | $83.94 | $81.00 | 344,220 |
| 2020-08-07 | $83.66 | $84.32 | $83.54 | $84.32 | $81.36 | 382,860 |
| 2020-08-06 | $84.23 | $84.28 | $83.31 | $83.94 | $81.00 | 377,069 |
| 2020-08-05 | $83.51 | $84.75 | $83.26 | $84.32 | $81.36 | 430,256 |
| 2020-08-04 | $82.00 | $83.06 | $81.28 | $82.96 | $80.05 | 541,523 |
| 2020-08-03 | $81.97 | $82.72 | $81.58 | $82.31 | $79.42 | 419,648 |
| 2020-07-31 | $81.47 | $81.65 | $79.83 | $81.59 | $78.73 | 1,027,294 |
| 2020-07-30 | $81.57 | $81.91 | $80.33 | $81.57 | $78.71 | 547,052 |
| 2020-07-29 | $81.41 | $83.07 | $81.41 | $82.50 | $79.61 | 727,539 |
| 2020-07-28 | $82.74 | $82.94 | $80.54 | $81.33 | $78.48 | 964,850 |
| 2020-07-27 | $79.99 | $86.48 | $79.68 | $80.92 | $78.08 | 1,599,424 |
| 2020-07-24 | $78.32 | $79.82 | $78.22 | $79.69 | $76.90 | 884,423 |
| 2020-07-23 | $78.32 | $79.27 | $77.85 | $78.13 | $75.39 | 731,675 |
| 2020-07-22 | $77.33 | $78.57 | $76.99 | $78.49 | $75.74 | 591,930 |
| 2020-07-21 | $77.09 | $78.15 | $76.82 | $77.37 | $74.66 | 508,451 |
| 2020-07-20 | $77.79 | $78.48 | $76.53 | $76.78 | $74.09 | 432,777 |
| 2020-07-17 | $77.71 | $78.63 | $77.55 | $78.00 | $75.27 | 442,304 |
| 2020-07-16 | $76.90 | $77.66 | $76.70 | $77.41 | $74.70 | 952,758 |
| 2020-07-15 | $76.96 | $77.31 | $75.92 | $77.09 | $74.39 | 542,596 |
| 2020-07-14 | $74.71 | $76.09 | $74.32 | $75.95 | $72.95 | 526,375 |
| 2020-07-13 | $76.07 | $76.64 | $74.67 | $74.70 | $71.75 | 605,070 |
| 2020-07-10 | $74.83 | $75.79 | $74.15 | $75.71 | $72.72 | 317,665 |
| 2020-07-09 | $75.43 | $75.43 | $73.60 | $74.53 | $71.58 | 360,996 |
| 2020-07-08 | $75.77 | $76.23 | $74.30 | $74.96 | $72.00 | 558,600 |
| 2020-07-07 | $75.37 | $76.16 | $75.00 | $75.66 | $72.67 | 546,915 |
| 2020-07-06 | $76.38 | $76.52 | $75.28 | $76.03 | $73.02 | 396,653 |
| 2020-07-02 | $75.47 | $76.40 | $74.73 | $74.88 | $71.92 | 377,215 |
| 2020-07-01 | $75.07 | $75.19 | $73.72 | $74.11 | $71.18 | 415,213 |
| 2020-06-30 | $73.85 | $75.37 | $73.69 | $75.06 | $72.09 | 516,526 |
| 2020-06-29 | $71.86 | $74.27 | $71.78 | $73.87 | $70.95 | 482,829 |
| 2020-06-26 | $73.62 | $74.18 | $71.44 | $71.50 | $68.67 | 2,628,976 |
| 2020-06-25 | $73.01 | $74.13 | $72.18 | $74.05 | $71.12 | 464,457 |
| 2020-06-24 | $73.97 | $74.49 | $73.03 | $73.10 | $70.21 | 1,073,007 |
| 2020-06-23 | $76.86 | $76.96 | $74.76 | $74.83 | $71.87 | 761,099 |
| 2020-06-22 | $75.16 | $75.80 | $73.96 | $75.77 | $72.77 | 429,907 |
| 2020-06-19 | $76.51 | $77.24 | $75.20 | $75.42 | $72.44 | 814,245 |
| 2020-06-18 | $75.69 | $76.40 | $75.24 | $75.43 | $72.45 | 490,941 |
| 2020-06-17 | $76.87 | $77.00 | $75.86 | $76.12 | $73.11 | 375,798 |
| 2020-06-16 | $77.33 | $77.43 | $74.80 | $76.45 | $73.43 | 438,871 |
| 2020-06-15 | $71.32 | $75.16 | $71.19 | $74.70 | $71.75 | 472,687 |
| 2020-06-12 | $74.00 | $74.88 | $71.96 | $73.39 | $70.49 | 737,357 |
| 2020-06-11 | $77.46 | $77.49 | $71.80 | $71.84 | $69.00 | 570,957 |
| 2020-06-10 | $79.23 | $80.10 | $78.12 | $79.22 | $76.09 | 694,767 |
| 2020-06-09 | $78.89 | $79.85 | $78.25 | $79.22 | $76.09 | 478,223 |
| 2020-06-08 | $78.07 | $79.78 | $77.55 | $79.76 | $76.61 | 560,794 |
| 2020-06-05 | $79.00 | $79.65 | $78.40 | $78.60 | $75.49 | 618,054 |
| 2020-06-04 | $77.87 | $78.10 | $76.41 | $77.44 | $74.38 | 809,635 |
| 2020-06-03 | $75.52 | $78.65 | $75.49 | $78.12 | $75.03 | 1,069,125 |
| 2020-06-02 | $73.93 | $75.38 | $73.63 | $75.18 | $72.21 | 500,159 |
| 2020-06-01 | $74.83 | $74.84 | $73.93 | $74.10 | $71.17 | 615,490 |
| 2020-05-29 | $73.87 | $75.06 | $73.06 | $74.78 | $71.82 | 778,511 |
| 2020-05-28 | $74.32 | $74.78 | $72.96 | $74.25 | $71.31 | 523,366 |
| 2020-05-27 | $72.69 | $73.77 | $72.52 | $73.40 | $70.50 | 469,135 |
| 2020-05-26 | $71.79 | $72.06 | $70.91 | $71.60 | $68.77 | 480,297 |
| 2020-05-22 | $69.65 | $69.97 | $68.99 | $69.78 | $67.02 | 410,868 |
| 2020-05-21 | $69.20 | $69.95 | $69.04 | $69.66 | $66.91 | 611,652 |
| 2020-05-20 | $69.91 | $71.12 | $69.32 | $69.55 | $66.80 | 600,883 |
| 2020-05-19 | $69.20 | $70.07 | $68.89 | $68.94 | $66.21 | 449,259 |
| 2020-05-18 | $69.23 | $70.12 | $68.34 | $69.69 | $66.93 | 521,759 |
| 2020-05-15 | $65.90 | $66.90 | $65.34 | $66.71 | $64.07 | 1,223,204 |
| 2020-05-14 | $64.60 | $66.72 | $62.98 | $66.47 | $63.84 | 681,222 |
| 2020-05-13 | $68.01 | $68.34 | $65.20 | $65.87 | $63.27 | 620,415 |
| 2020-05-12 | $69.74 | $70.40 | $68.51 | $68.59 | $65.88 | 532,708 |
| 2020-05-11 | $67.99 | $69.98 | $67.71 | $69.30 | $66.56 | 876,072 |
| 2020-05-08 | $68.52 | $69.21 | $68.02 | $68.83 | $66.11 | 435,172 |
| 2020-05-07 | $67.54 | $67.75 | $66.64 | $67.50 | $64.83 | 416,200 |
| 2020-05-06 | $66.99 | $67.48 | $66.09 | $66.45 | $63.82 | 533,638 |
| 2020-05-05 | $65.50 | $67.33 | $65.26 | $66.69 | $64.05 | 552,323 |
| 2020-05-04 | $63.76 | $65.25 | $62.99 | $64.77 | $62.21 | 467,728 |
| 2020-05-01 | $64.91 | $65.19 | $62.94 | $64.08 | $61.55 | 659,739 |
| 2020-04-30 | $66.14 | $67.10 | $65.20 | $66.41 | $63.78 | 1,733,723 |
| 2020-04-29 | $68.64 | $68.71 | $67.50 | $67.67 | $64.99 | 923,507 |
| 2020-04-28 | $68.57 | $69.36 | $66.67 | $66.88 | $64.24 | 958,555 |
| 2020-04-27 | $65.46 | $67.66 | $65.09 | $67.09 | $64.44 | 481,807 |
| 2020-04-24 | $64.58 | $65.46 | $63.73 | $65.05 | $62.48 | 710,254 |
| 2020-04-23 | $64.47 | $65.81 | $63.91 | $63.97 | $61.44 | 496,038 |
| 2020-04-22 | $64.32 | $64.56 | $63.34 | $64.00 | $61.47 | 474,614 |
| 2020-04-21 | $62.55 | $63.64 | $62.39 | $62.82 | $60.34 | 463,967 |
| 2020-04-20 | $64.87 | $65.96 | $64.02 | $64.37 | $61.82 | 577,348 |
| 2020-04-17 | $65.14 | $67.78 | $65.14 | $65.86 | $63.26 | 880,464 |
| 2020-04-16 | $64.71 | $65.08 | $62.81 | $64.61 | $62.06 | 626,679 |
| 2020-04-15 | $64.19 | $65.32 | $63.00 | $64.33 | $61.79 | 618,202 |
| 2020-04-14 | $66.25 | $67.75 | $66.19 | $66.77 | $63.77 | 913,889 |
| 2020-04-13 | $65.00 | $65.34 | $62.60 | $64.74 | $61.83 | 733,077 |
| 2020-04-09 | $65.82 | $69.14 | $65.27 | $65.81 | $62.86 | 1,170,529 |
| 2020-04-08 | $64.00 | $65.06 | $61.22 | $64.77 | $61.86 | 1,110,594 |
| 2020-04-07 | $62.63 | $64.10 | $61.28 | $62.45 | $59.65 | 1,434,223 |
| 2020-04-06 | $60.14 | $60.32 | $58.53 | $59.78 | $57.10 | 864,977 |
| 2020-04-03 | $57.35 | $59.45 | $56.05 | $56.94 | $54.38 | 689,117 |
| 2020-04-02 | $56.52 | $59.11 | $55.85 | $57.87 | $55.27 | 834,339 |
| 2020-04-01 | $56.83 | $58.49 | $56.56 | $57.10 | $54.54 | 988,964 |
| 2020-03-31 | $60.86 | $61.15 | $58.45 | $59.50 | $56.83 | 1,197,320 |
| 2020-03-30 | $59.86 | $61.63 | $58.87 | $61.10 | $58.36 | 1,062,617 |
| 2020-03-27 | $59.07 | $60.76 | $57.82 | $59.97 | $57.28 | 819,114 |
| 2020-03-26 | $59.08 | $61.92 | $58.20 | $61.48 | $58.72 | 1,093,439 |
| 2020-03-25 | $54.86 | $59.46 | $53.78 | $57.40 | $54.82 | 836,880 |
| 2020-03-24 | $49.31 | $54.37 | $48.48 | $54.23 | $51.80 | 800,197 |
| 2020-03-23 | $47.68 | $49.75 | $43.73 | $46.81 | $44.71 | 1,385,445 |
| 2020-03-20 | $53.66 | $53.66 | $48.65 | $49.44 | $47.22 | 1,656,104 |
| 2020-03-19 | $53.16 | $55.55 | $49.55 | $50.86 | $48.58 | 1,230,733 |
| 2020-03-18 | $62.20 | $64.51 | $42.85 | $53.00 | $50.62 | 1,791,040 |
| 2020-03-17 | $58.97 | $66.32 | $57.10 | $65.96 | $63.00 | 2,457,155 |
| 2020-03-16 | $57.43 | $59.65 | $57.05 | $57.83 | $55.23 | 1,848,116 |
| 2020-03-13 | $62.58 | $65.96 | $58.04 | $63.31 | $60.47 | 1,654,291 |
| 2020-03-12 | $59.18 | $61.73 | $57.10 | $59.77 | $57.09 | 982,317 |
| 2020-03-11 | $65.27 | $65.28 | $62.37 | $63.49 | $60.64 | 761,802 |
| 2020-03-10 | $67.11 | $67.11 | $64.04 | $67.04 | $64.03 | 867,031 |
| 2020-03-09 | $64.47 | $66.73 | $63.50 | $65.29 | $62.36 | 1,143,757 |
| 2020-03-06 | $65.85 | $68.40 | $65.32 | $68.21 | $65.15 | 901,804 |
| 2020-03-05 | $68.13 | $68.61 | $66.67 | $67.87 | $64.82 | 568,483 |
| 2020-03-04 | $67.92 | $69.88 | $67.10 | $69.78 | $66.65 | 660,517 |
| 2020-03-03 | $66.16 | $67.70 | $65.21 | $66.20 | $63.23 | 717,402 |
| 2020-03-02 | $64.38 | $66.07 | $63.22 | $66.02 | $63.06 | 930,628 |
| 2020-02-28 | $63.96 | $64.38 | $62.44 | $64.11 | $61.23 | 1,307,037 |
| 2020-02-27 | $68.18 | $69.15 | $66.04 | $66.08 | $63.11 | 632,320 |
| 2020-02-26 | $70.95 | $71.52 | $69.27 | $69.46 | $66.34 | 487,657 |
| 2020-02-25 | $72.96 | $72.96 | $70.50 | $70.59 | $67.42 | 652,697 |
| 2020-02-24 | $71.69 | $73.27 | $71.39 | $72.79 | $69.52 | 569,790 |
| 2020-02-21 | $73.79 | $74.06 | $73.35 | $73.74 | $70.43 | 382,251 |
| 2020-02-20 | $74.00 | $74.92 | $73.65 | $74.32 | $70.98 | 441,938 |
| 2020-02-19 | $74.44 | $74.92 | $74.26 | $74.30 | $70.97 | 390,717 |
| 2020-02-18 | $75.30 | $75.30 | $74.01 | $74.30 | $70.97 | 243,537 |
| 2020-02-14 | $75.46 | $76.08 | $75.21 | $75.44 | $72.05 | 286,119 |
| 2020-02-13 | $75.07 | $75.42 | $74.66 | $75.35 | $71.97 | 252,998 |
| 2020-02-12 | $75.30 | $75.55 | $74.65 | $75.29 | $71.91 | 370,537 |
| 2020-02-11 | $73.93 | $74.85 | $73.79 | $74.58 | $71.23 | 431,877 |
| 2020-02-10 | $74.90 | $74.90 | $73.34 | $73.71 | $70.40 | 618,263 |
| 2020-02-07 | $74.85 | $75.33 | $74.30 | $75.30 | $71.92 | 762,235 |
| 2020-02-06 | $76.43 | $76.46 | $74.97 | $75.22 | $71.84 | 460,022 |
| 2020-02-05 | $75.77 | $76.46 | $75.46 | $76.26 | $72.84 | 479,397 |
| 2020-02-04 | $73.77 | $75.22 | $73.69 | $74.99 | $71.62 | 538,177 |
| 2020-02-03 | $71.90 | $73.11 | $71.74 | $72.84 | $69.57 | 587,626 |
| 2020-01-31 | $71.38 | $71.90 | $70.85 | $71.37 | $68.17 | 1,192,340 |
| 2020-01-30 | $71.80 | $72.01 | $70.90 | $71.89 | $68.66 | 382,388 |
| 2020-01-29 | $73.46 | $73.46 | $72.37 | $72.39 | $69.14 | 267,217 |
| 2020-01-28 | $72.21 | $73.33 | $72.10 | $72.98 | $69.70 | 400,454 |
| 2020-01-27 | $71.57 | $72.28 | $71.51 | $71.85 | $68.63 | 388,063 |
| 2020-01-24 | $74.32 | $74.32 | $72.72 | $73.03 | $69.75 | 422,635 |
| 2020-01-23 | $73.93 | $74.26 | $73.02 | $74.05 | $70.73 | 651,742 |
| 2020-01-22 | $74.21 | $74.50 | $73.74 | $74.00 | $70.68 | 744,503 |
| 2020-01-21 | $74.12 | $74.56 | $73.80 | $73.91 | $70.59 | 805,988 |
| 2020-01-17 | $74.76 | $74.92 | $73.99 | $74.44 | $71.10 | 440,243 |
| 2020-01-16 | $73.68 | $74.84 | $73.45 | $74.69 | $71.34 | 576,588 |
| 2020-01-15 | $73.44 | $74.30 | $72.89 | $73.31 | $70.02 | 611,918 |
| 2020-01-14 | $74.18 | $74.18 | $73.52 | $73.75 | $70.10 | 484,934 |
| 2020-01-13 | $73.31 | $74.31 | $73.17 | $74.22 | $70.54 | 487,750 |
| 2020-01-10 | $74.00 | $74.00 | $72.65 | $73.04 | $69.42 | 629,409 |
| 2020-01-09 | $73.72 | $74.93 | $73.49 | $73.65 | $70.00 | 1,000,942 |
| 2020-01-08 | $76.00 | $76.83 | $73.52 | $73.72 | $70.07 | 1,082,775 |
| 2020-01-07 | $75.04 | $75.87 | $74.56 | $74.97 | $71.26 | 1,376,422 |
| 2020-01-06 | $74.67 | $75.61 | $74.21 | $74.76 | $71.06 | 849,636 |
| 2020-01-03 | $75.10 | $75.74 | $74.95 | $75.15 | $71.43 | 655,490 |
| 2020-01-02 | $77.04 | $77.47 | $75.48 | $75.98 | $72.22 | 846,437 |
| 2019-12-31 | $75.87 | $76.83 | $75.87 | $76.76 | $72.96 | 788,720 |
| 2019-12-30 | $76.12 | $76.50 | $75.82 | $76.17 | $72.40 | 366,756 |
| 2019-12-27 | $76.06 | $76.47 | $75.66 | $76.12 | $72.35 | 374,876 |
| 2019-12-26 | $75.61 | $75.85 | $75.07 | $75.80 | $72.04 | 336,115 |
| 2019-12-24 | $75.21 | $75.60 | $74.98 | $75.42 | $71.68 | 119,187 |
| 2019-12-23 | $74.74 | $75.25 | $74.09 | $75.24 | $71.51 | 487,470 |
| 2019-12-20 | $75.02 | $75.41 | $74.41 | $74.73 | $71.03 | 1,621,346 |
| 2019-12-19 | $74.46 | $74.70 | $73.88 | $74.68 | $70.98 | 782,256 |
| 2019-12-18 | $75.50 | $75.50 | $73.50 | $74.27 | $70.59 | 410,296 |
| 2019-12-17 | $75.46 | $75.66 | $74.86 | $75.25 | $71.52 | 361,614 |
| 2019-12-16 | $75.35 | $75.85 | $75.04 | $75.26 | $71.53 | 428,853 |
| 2019-12-13 | $75.53 | $76.10 | $74.94 | $75.10 | $71.38 | 432,116 |
| 2019-12-12 | $74.56 | $75.80 | $74.44 | $75.57 | $71.83 | 407,423 |
| 2019-12-11 | $74.60 | $74.81 | $74.00 | $74.53 | $70.84 | 330,853 |
| 2019-12-10 | $74.27 | $74.89 | $74.08 | $74.39 | $70.70 | 336,452 |
| 2019-12-09 | $74.39 | $74.83 | $74.18 | $74.41 | $70.72 | 332,681 |
| 2019-12-06 | $74.15 | $74.92 | $74.08 | $74.48 | $70.79 | 494,752 |
| 2019-12-05 | $72.93 | $73.46 | $72.78 | $73.32 | $69.69 | 505,272 |
| 2019-12-04 | $73.30 | $74.47 | $72.73 | $72.80 | $69.19 | 855,127 |
| 2019-12-03 | $72.31 | $73.11 | $72.12 | $72.77 | $69.16 | 744,343 |
| 2019-12-02 | $73.94 | $73.94 | $73.20 | $73.35 | $69.72 | 765,631 |
| 2019-11-29 | $74.68 | $74.83 | $73.61 | $73.73 | $70.08 | 297,693 |
| 2019-11-27 | $74.63 | $75.13 | $74.06 | $74.90 | $71.19 | 781,880 |
| 2019-11-26 | $74.05 | $74.67 | $73.65 | $74.51 | $70.82 | 5,730,200 |
| 2019-11-25 | $72.65 | $73.90 | $72.42 | $73.78 | $70.12 | 762,694 |
| 2019-11-22 | $72.07 | $72.51 | $71.86 | $72.30 | $68.72 | 630,584 |
| 2019-11-21 | $73.00 | $73.22 | $71.90 | $71.92 | $68.36 | 679,234 |
| 2019-11-20 | $73.88 | $74.39 | $72.85 | $72.97 | $69.35 | 918,196 |
| 2019-11-19 | $73.81 | $74.28 | $73.29 | $73.97 | $70.30 | 644,162 |
| 2019-11-18 | $74.82 | $74.94 | $73.54 | $73.75 | $70.10 | 568,964 |
| 2019-11-15 | $75.01 | $75.25 | $74.66 | $74.94 | $71.23 | 530,917 |
| 2019-11-14 | $73.68 | $74.93 | $73.68 | $74.58 | $70.88 | 484,194 |
| 2019-11-13 | $74.00 | $74.04 | $73.31 | $73.73 | $70.08 | 749,696 |
| 2019-11-12 | $75.34 | $75.34 | $74.22 | $74.46 | $70.77 | 678,477 |
| 2019-11-11 | $75.17 | $75.50 | $74.74 | $75.00 | $71.28 | 501,539 |
| 2019-11-08 | $74.10 | $75.88 | $73.93 | $75.62 | $71.87 | 1,325,294 |
| 2019-11-07 | $74.19 | $74.43 | $73.55 | $73.88 | $70.22 | 503,664 |
| 2019-11-06 | $73.45 | $73.77 | $73.11 | $73.73 | $70.08 | 368,469 |
| 2019-11-05 | $73.69 | $74.59 | $73.35 | $73.63 | $69.98 | 670,954 |
| 2019-11-04 | $73.57 | $73.77 | $73.04 | $73.55 | $69.91 | 367,798 |
| 2019-11-01 | $72.91 | $73.41 | $72.50 | $73.11 | $69.49 | 443,164 |
| 2019-10-31 | $72.83 | $73.13 | $72.12 | $72.43 | $68.84 | 1,070,658 |
| 2019-10-30 | $72.85 | $73.29 | $72.53 | $73.17 | $69.54 | 373,107 |
| 2019-10-29 | $71.70 | $73.11 | $71.61 | $73.02 | $69.40 | 728,193 |
| 2019-10-28 | $71.38 | $72.27 | $71.22 | $72.08 | $68.51 | 546,107 |
| 2019-10-25 | $70.47 | $71.49 | $70.10 | $71.05 | $67.53 | 581,833 |
| 2019-10-24 | $70.41 | $70.99 | $69.73 | $70.52 | $67.03 | 532,177 |
| 2019-10-23 | $70.91 | $71.25 | $69.73 | $70.19 | $66.71 | 553,254 |
| 2019-10-22 | $70.10 | $71.33 | $69.99 | $70.56 | $67.06 | 773,446 |
| 2019-10-21 | $70.09 | $70.41 | $69.51 | $70.02 | $66.55 | 569,522 |
| 2019-10-18 | $68.84 | $69.65 | $68.54 | $69.42 | $65.98 | 666,295 |
| 2019-10-17 | $68.63 | $69.01 | $68.28 | $68.79 | $65.38 | 270,467 |
| 2019-10-16 | $68.47 | $68.91 | $68.13 | $68.31 | $64.93 | 328,118 |
| 2019-10-15 | $68.28 | $68.50 | $67.49 | $68.36 | $64.97 | 392,527 |
| 2019-10-14 | $68.08 | $68.34 | $67.62 | $67.83 | $64.47 | 270,991 |
| 2019-10-11 | $68.70 | $69.40 | $68.03 | $68.17 | $64.79 | 534,489 |
| 2019-10-10 | $66.95 | $68.50 | $66.83 | $68.14 | $64.42 | 439,967 |
| 2019-10-09 | $67.10 | $67.22 | $66.36 | $66.89 | $63.24 | 532,016 |
| 2019-10-08 | $67.40 | $67.40 | $66.29 | $66.34 | $62.72 | 586,443 |
| 2019-10-07 | $68.46 | $68.87 | $67.94 | $68.01 | $64.30 | 533,694 |
| 2019-10-04 | $67.57 | $68.65 | $67.44 | $68.51 | $64.77 | 447,694 |
| 2019-10-03 | $67.64 | $68.35 | $66.55 | $67.38 | $63.70 | 927,435 |
| 2019-10-02 | $65.09 | $68.45 | $64.00 | $67.26 | $63.59 | 1,340,168 |
| 2019-10-01 | $69.28 | $70.49 | $67.10 | $67.17 | $63.51 | 785,288 |
| 2019-09-30 | $68.79 | $68.99 | $68.29 | $68.81 | $65.06 | 560,794 |
| 2019-09-27 | $68.81 | $69.15 | $68.30 | $68.64 | $64.90 | 399,538 |
| 2019-09-26 | $68.10 | $68.89 | $67.79 | $68.53 | $64.79 | 602,576 |
| 2019-09-25 | $67.35 | $68.23 | $67.13 | $68.14 | $64.42 | 448,749 |
| 2019-09-24 | $67.67 | $68.07 | $66.89 | $67.25 | $63.58 | 444,301 |
| 2019-09-23 | $67.99 | $68.62 | $67.48 | $67.49 | $63.81 | 458,118 |
| 2019-09-20 | $69.20 | $69.29 | $68.39 | $68.43 | $64.70 | 1,425,684 |
| 2019-09-19 | $68.15 | $69.04 | $67.87 | $68.87 | $65.11 | 590,020 |
| 2019-09-18 | $67.25 | $68.11 | $66.94 | $67.94 | $64.23 | 700,350 |
| 2019-09-17 | $66.97 | $67.36 | $66.54 | $67.17 | $63.51 | 669,220 |
| 2019-09-16 | $68.75 | $68.98 | $67.08 | $67.21 | $63.54 | 462,186 |
| 2019-09-13 | $69.13 | $69.90 | $68.72 | $69.33 | $65.55 | 541,418 |
| 2019-09-12 | $68.49 | $68.92 | $67.83 | $68.83 | $65.08 | 499,094 |
| 2019-09-11 | $67.73 | $68.14 | $67.19 | $68.12 | $64.40 | 537,220 |
| 2019-09-10 | $67.59 | $67.67 | $66.40 | $67.67 | $63.98 | 579,482 |
| 2019-09-09 | $68.33 | $68.33 | $67.24 | $67.84 | $64.14 | 582,803 |
| 2019-09-06 | $67.90 | $68.36 | $67.26 | $68.11 | $64.39 | 482,361 |
| 2019-09-05 | $68.26 | $68.41 | $67.52 | $67.73 | $64.04 | 632,277 |
| 2019-09-04 | $67.42 | $67.69 | $66.85 | $67.45 | $63.77 | 532,506 |
| 2019-09-03 | $67.29 | $67.38 | $66.25 | $66.59 | $62.96 | 520,744 |
| 2019-08-30 | $67.79 | $67.96 | $67.35 | $67.67 | $63.98 | 349,542 |
| 2019-08-29 | $67.20 | $67.71 | $67.06 | $67.29 | $63.62 | 448,138 |
| 2019-08-28 | $65.82 | $66.82 | $65.53 | $66.44 | $62.82 | 1,217,634 |
| 2019-08-27 | $67.17 | $67.17 | $65.94 | $65.99 | $62.39 | 559,304 |
| 2019-08-26 | $66.96 | $66.96 | $66.06 | $66.71 | $63.07 | 489,129 |
| 2019-08-23 | $67.70 | $67.93 | $66.07 | $66.33 | $62.71 | 493,084 |
| 2019-08-22 | $68.29 | $68.76 | $67.35 | $67.94 | $64.23 | 694,394 |
| 2019-08-21 | $67.75 | $68.34 | $67.39 | $68.18 | $64.46 | 646,491 |
| 2019-08-20 | $67.87 | $67.87 | $66.64 | $66.95 | $63.30 | 839,177 |
| 2019-08-19 | $68.94 | $69.31 | $67.34 | $68.19 | $64.47 | 549,803 |
| 2019-08-16 | $67.26 | $68.49 | $67.13 | $68.23 | $64.51 | 1,846,638 |
| 2019-08-15 | $66.66 | $67.04 | $65.91 | $66.82 | $63.18 | 673,112 |
| 2019-08-14 | $67.14 | $67.74 | $66.19 | $66.39 | $62.77 | 703,249 |
| 2019-08-13 | $66.98 | $69.22 | $66.66 | $68.28 | $64.56 | 572,772 |
| 2019-08-12 | $68.18 | $68.63 | $67.05 | $67.17 | $63.51 | 854,120 |
| 2019-08-09 | $69.33 | $69.62 | $67.73 | $68.39 | $64.66 | 668,989 |
| 2019-08-08 | $68.72 | $69.54 | $68.72 | $69.51 | $65.72 | 1,003,255 |
| 2019-08-07 | $66.04 | $68.37 | $65.93 | $68.12 | $64.40 | 876,379 |
| 2019-08-06 | $65.37 | $66.94 | $65.34 | $66.90 | $63.25 | 698,097 |
| 2019-08-05 | $65.18 | $65.55 | $64.64 | $65.04 | $61.49 | 625,969 |
| 2019-08-02 | $65.99 | $66.44 | $65.15 | $66.18 | $62.57 | 487,065 |
| 2019-08-01 | $67.73 | $68.43 | $65.93 | $66.12 | $62.51 | 939,539 |
| 2019-07-31 | $67.71 | $68.86 | $67.39 | $67.83 | $64.13 | 1,079,320 |
| 2019-07-30 | $67.43 | $68.49 | $67.43 | $68.32 | $64.59 | 530,900 |
| 2019-07-29 | $67.26 | $68.07 | $66.97 | $67.97 | $64.26 | 579,760 |
| 2019-07-26 | $66.49 | $67.41 | $66.17 | $67.20 | $63.53 | 537,019 |
| 2019-07-25 | $66.55 | $66.73 | $66.00 | $66.45 | $62.83 | 641,238 |
| 2019-07-24 | $65.62 | $66.76 | $65.49 | $66.55 | $62.92 | 686,620 |
| 2019-07-23 | $65.52 | $65.82 | $64.16 | $65.78 | $62.19 | 1,241,495 |
| 2019-07-22 | $65.00 | $68.27 | $64.74 | $65.09 | $61.54 | 2,631,922 |
| 2019-07-19 | $62.30 | $62.72 | $62.06 | $62.29 | $58.89 | 1,042,496 |
| 2019-07-18 | $62.37 | $62.48 | $61.65 | $62.17 | $58.78 | 620,593 |
| 2019-07-17 | $62.40 | $62.77 | $61.82 | $62.44 | $59.03 | 839,339 |
| 2019-07-16 | $62.14 | $62.98 | $62.07 | $62.46 | $59.05 | 574,401 |
| 2019-07-15 | $61.46 | $62.07 | $61.06 | $62.00 | $58.62 | 430,378 |
| 2019-07-12 | $61.05 | $61.89 | $61.05 | $61.73 | $58.04 | 543,105 |
| 2019-07-11 | $60.86 | $61.20 | $60.65 | $61.12 | $57.46 | 342,659 |
| 2019-07-10 | $61.53 | $61.72 | $60.75 | $60.81 | $57.17 | 476,841 |
| 2019-07-09 | $61.25 | $61.47 | $60.87 | $61.21 | $57.55 | 585,108 |
| 2019-07-08 | $62.08 | $62.28 | $61.28 | $61.46 | $57.78 | 449,551 |
| 2019-07-05 | $61.84 | $62.32 | $61.46 | $62.24 | $58.51 | 364,954 |
| 2019-07-03 | $61.69 | $62.43 | $61.67 | $62.30 | $58.57 | 283,489 |
| 2019-07-02 | $61.49 | $62.07 | $61.25 | $61.48 | $57.80 | 509,137 |
| 2019-07-01 | $61.67 | $62.07 | $61.19 | $61.42 | $57.74 | 917,447 |
| 2019-06-28 | $60.17 | $61.44 | $60.11 | $61.11 | $57.45 | 940,564 |
| 2019-06-27 | $59.46 | $60.04 | $59.24 | $59.82 | $56.24 | 592,328 |
| 2019-06-26 | $59.89 | $60.11 | $59.13 | $59.22 | $55.68 | 503,735 |
| 2019-06-25 | $61.61 | $62.21 | $59.69 | $59.80 | $56.22 | 839,936 |
| 2019-06-24 | $61.90 | $62.28 | $61.50 | $61.62 | $57.93 | 498,385 |
| 2019-06-21 | $61.17 | $62.14 | $61.17 | $61.84 | $58.14 | 1,231,182 |
| 2019-06-20 | $61.09 | $61.52 | $59.96 | $61.48 | $57.80 | 690,388 |
| 2019-06-19 | $61.11 | $61.28 | $60.04 | $60.41 | $56.79 | 445,461 |
| 2019-06-18 | $60.60 | $61.17 | $60.14 | $61.02 | $57.37 | 610,727 |
| 2019-06-17 | $60.47 | $60.70 | $60.00 | $60.15 | $56.55 | 434,459 |
| 2019-06-14 | $60.96 | $61.15 | $60.27 | $60.54 | $56.92 | 378,478 |
| 2019-06-13 | $60.83 | $61.25 | $60.70 | $60.99 | $57.34 | 420,595 |
| 2019-06-12 | $59.94 | $60.76 | $59.71 | $60.64 | $57.01 | 357,012 |
| 2019-06-11 | $60.00 | $60.66 | $59.82 | $59.94 | $56.35 | 465,345 |
| 2019-06-10 | $59.62 | $59.75 | $58.99 | $59.53 | $55.97 | 374,864 |
| 2019-06-07 | $58.91 | $59.96 | $58.91 | $59.41 | $55.85 | 583,778 |
| 2019-06-06 | $57.24 | $58.90 | $57.24 | $58.64 | $55.13 | 485,747 |
| 2019-06-05 | $56.68 | $57.82 | $56.23 | $57.23 | $53.80 | 656,779 |
| 2019-06-04 | $55.25 | $56.37 | $55.03 | $56.29 | $52.92 | 942,549 |
| 2019-06-03 | $53.53 | $54.69 | $53.40 | $54.44 | $51.18 | 868,817 |
| 2019-05-31 | $53.89 | $54.14 | $53.40 | $53.52 | $50.32 | 541,319 |
| 2019-05-30 | $54.04 | $54.73 | $54.04 | $54.36 | $51.11 | 344,488 |
| 2019-05-29 | $54.19 | $54.49 | $53.73 | $53.98 | $50.75 | 252,670 |
| 2019-05-28 | $55.00 | $55.29 | $54.51 | $54.55 | $51.29 | 233,523 |
| 2019-05-24 | $55.03 | $55.08 | $54.60 | $55.00 | $51.71 | 537,332 |
| 2019-05-23 | $55.20 | $55.20 | $54.07 | $54.61 | $51.34 | 476,583 |
| 2019-05-22 | $55.54 | $55.83 | $55.19 | $55.53 | $52.21 | 549,337 |
| 2019-05-21 | $55.69 | $55.86 | $55.42 | $55.55 | $52.23 | 602,086 |
| 2019-05-20 | $56.10 | $56.43 | $55.12 | $55.33 | $52.02 | 310,113 |
| 2019-05-17 | $56.76 | $57.44 | $56.33 | $56.48 | $53.10 | 327,577 |
| 2019-05-16 | $56.57 | $57.37 | $56.55 | $57.06 | $53.64 | 428,609 |
| 2019-05-15 | $56.65 | $56.84 | $56.45 | $56.49 | $53.11 | 361,680 |
| 2019-05-14 | $56.73 | $57.41 | $56.63 | $56.97 | $53.56 | 476,319 |
| 2019-05-13 | $57.69 | $57.69 | $56.05 | $56.53 | $53.15 | 597,762 |
| 2019-05-10 | $58.89 | $59.32 | $57.80 | $58.73 | $55.21 | 403,586 |
| 2019-05-09 | $59.10 | $59.43 | $58.38 | $59.21 | $55.67 | 363,667 |
| 2019-05-08 | $60.03 | $60.40 | $59.42 | $59.56 | $56.00 | 227,602 |
| 2019-05-07 | $60.42 | $60.86 | $59.72 | $60.21 | $56.61 | 301,898 |
| 2019-05-06 | $60.16 | $61.19 | $60.16 | $60.99 | $57.34 | 479,233 |
| 2019-05-03 | $60.21 | $61.39 | $60.09 | $61.21 | $57.55 | 313,875 |
| 2019-05-02 | $59.25 | $60.01 | $59.00 | $59.98 | $56.39 | 336,638 |
| 2019-05-01 | $60.82 | $60.92 | $59.25 | $59.25 | $55.70 | 318,973 |
| 2019-04-30 | $60.65 | $61.02 | $60.16 | $60.65 | $57.02 | 629,530 |
| 2019-04-29 | $60.35 | $61.23 | $60.20 | $60.66 | $57.03 | 412,664 |
| 2019-04-26 | $59.54 | $60.60 | $59.25 | $60.21 | $56.61 | 726,883 |
| 2019-04-25 | $60.71 | $60.75 | $59.40 | $59.41 | $55.85 | 633,220 |
| 2019-04-24 | $61.37 | $61.58 | $60.89 | $60.91 | $57.26 | 403,322 |
| 2019-04-23 | $61.24 | $61.70 | $60.91 | $61.43 | $57.75 | 480,446 |
| 2019-04-22 | $61.28 | $61.62 | $61.18 | $61.25 | $57.58 | 380,079 |
| 2019-04-18 | $61.80 | $62.01 | $61.32 | $61.45 | $57.77 | 343,833 |
| 2019-04-17 | $61.92 | $61.95 | $61.31 | $61.63 | $57.94 | 430,900 |
| 2019-04-16 | $61.19 | $61.75 | $60.99 | $61.69 | $58.00 | 404,504 |
| 2019-04-15 | $60.27 | $60.94 | $60.12 | $60.93 | $57.28 | 361,811 |
| 2019-04-12 | $60.86 | $60.86 | $59.83 | $60.63 | $56.68 | 676,936 |
| 2019-04-11 | $60.84 | $60.94 | $60.16 | $60.44 | $56.50 | 339,009 |
| 2019-04-10 | $60.18 | $60.98 | $60.00 | $60.72 | $56.76 | 733,908 |
| 2019-04-09 | $60.02 | $60.35 | $59.88 | $60.05 | $56.13 | 659,158 |
| 2019-04-08 | $60.53 | $60.72 | $60.07 | $60.33 | $56.40 | 707,846 |
| 2019-04-05 | $60.60 | $61.02 | $59.72 | $60.03 | $56.11 | 960,393 |
| 2019-04-04 | $61.00 | $64.13 | $59.98 | $60.63 | $56.68 | 3,039,407 |
| 2019-04-03 | $59.46 | $59.60 | $58.99 | $59.43 | $55.55 | 946,217 |
| 2019-04-02 | $58.87 | $59.14 | $58.27 | $59.08 | $55.23 | 537,050 |
| 2019-04-01 | $58.35 | $59.34 | $58.35 | $58.88 | $55.04 | 529,219 |
| 2019-03-29 | $58.20 | $58.49 | $57.86 | $58.04 | $54.25 | 685,552 |
| 2019-03-28 | $57.38 | $58.00 | $57.23 | $57.96 | $54.18 | 538,897 |
| 2019-03-27 | $57.56 | $57.92 | $56.54 | $57.18 | $53.45 | 522,655 |
| 2019-03-26 | $57.98 | $58.16 | $57.32 | $57.59 | $53.83 | 449,329 |
| 2019-03-25 | $56.89 | $57.55 | $56.58 | $57.52 | $53.77 | 350,619 |
| 2019-03-22 | $58.30 | $58.30 | $56.80 | $57.00 | $53.28 | 528,917 |
| 2019-03-21 | $57.50 | $58.88 | $57.42 | $58.66 | $54.83 | 331,404 |
| 2019-03-20 | $57.63 | $58.10 | $57.08 | $57.65 | $53.89 | 570,312 |
| 2019-03-19 | $58.44 | $58.76 | $57.54 | $57.66 | $53.90 | 365,925 |
| 2019-03-18 | $56.91 | $58.38 | $56.32 | $58.30 | $54.50 | 1,098,438 |
| 2019-03-15 | $57.23 | $57.54 | $56.47 | $56.87 | $53.16 | 1,086,103 |
| 2019-03-14 | $57.11 | $57.25 | $56.82 | $57.10 | $53.38 | 1,591,073 |
| 2019-03-13 | $57.39 | $57.42 | $56.77 | $57.09 | $53.37 | 937,392 |
| 2019-03-12 | $57.89 | $58.10 | $57.21 | $57.31 | $53.57 | 371,192 |
| 2019-03-11 | $57.20 | $57.87 | $57.02 | $57.79 | $54.02 | 414,513 |
| 2019-03-08 | $56.60 | $57.10 | $56.11 | $56.99 | $53.27 | 445,957 |
| 2019-03-07 | $57.33 | $57.38 | $56.63 | $56.93 | $53.22 | 517,244 |
| 2019-03-06 | $57.53 | $57.96 | $57.27 | $57.34 | $53.60 | 608,505 |
| 2019-03-05 | $58.42 | $58.58 | $57.45 | $57.49 | $53.74 | 510,818 |
| 2019-03-04 | $58.80 | $59.20 | $58.16 | $58.42 | $54.61 | 578,811 |
| 2019-03-01 | $58.25 | $58.82 | $58.00 | $58.59 | $54.77 | 554,432 |
| 2019-02-28 | $58.63 | $58.63 | $57.61 | $57.87 | $54.10 | 548,593 |
| 2019-02-27 | $58.35 | $58.91 | $57.88 | $58.78 | $54.95 | 315,378 |
| 2019-02-26 | $58.77 | $59.02 | $58.49 | $58.54 | $54.72 | 293,984 |
| 2019-02-25 | $59.06 | $59.18 | $58.67 | $59.00 | $55.15 | 392,703 |
| 2019-02-22 | $58.74 | $59.22 | $58.69 | $58.92 | $55.08 | 457,855 |
| 2019-02-21 | $58.66 | $58.79 | $58.19 | $58.56 | $54.74 | 309,618 |
| 2019-02-20 | $58.31 | $59.21 | $58.18 | $58.74 | $54.91 | 461,290 |
| 2019-02-19 | $57.71 | $58.65 | $57.55 | $58.30 | $54.50 | 868,206 |
| 2019-02-15 | $57.97 | $58.35 | $57.78 | $58.04 | $54.25 | 1,069,974 |
| 2019-02-14 | $57.55 | $57.87 | $56.99 | $57.59 | $53.83 | 1,648,391 |
| 2019-02-13 | $57.67 | $57.82 | $57.31 | $57.62 | $53.86 | 478,248 |
| 2019-02-12 | $57.06 | $57.59 | $56.62 | $57.56 | $53.81 | 612,045 |
| 2019-02-11 | $56.66 | $56.80 | $56.04 | $56.70 | $53.00 | 619,429 |
| 2019-02-08 | $56.33 | $56.67 | $55.68 | $56.43 | $52.75 | 623,470 |
| 2019-02-07 | $56.97 | $57.17 | $56.20 | $56.53 | $52.84 | 530,906 |
| 2019-02-06 | $57.64 | $57.99 | $56.97 | $57.27 | $53.53 | 704,048 |
| 2019-02-05 | $57.73 | $57.96 | $57.38 | $57.86 | $54.09 | 668,568 |
| 2019-02-04 | $57.30 | $57.85 | $56.84 | $57.67 | $53.91 | 455,876 |
| 2019-02-01 | $57.24 | $57.88 | $56.80 | $57.30 | $53.56 | 755,332 |
| 2019-01-31 | $55.91 | $57.30 | $55.66 | $57.16 | $53.43 | 1,105,003 |
| 2019-01-30 | $55.81 | $56.71 | $55.46 | $56.20 | $52.53 | 760,086 |
| 2019-01-29 | $55.42 | $55.99 | $55.28 | $55.71 | $52.08 | 655,633 |
| 2019-01-28 | $55.00 | $55.53 | $54.76 | $55.26 | $51.66 | 452,426 |
| 2019-01-25 | $55.85 | $56.07 | $55.30 | $55.37 | $51.76 | 453,443 |
| 2019-01-24 | $55.34 | $55.86 | $54.86 | $55.40 | $51.79 | 952,494 |
| 2019-01-23 | $55.52 | $55.77 | $54.89 | $55.46 | $51.84 | 934,188 |
| 2019-01-22 | $54.96 | $55.62 | $54.88 | $55.32 | $51.71 | 1,619,221 |
| 2019-01-18 | $54.42 | $55.20 | $54.12 | $55.17 | $51.57 | 790,667 |
| 2019-01-17 | $53.48 | $54.27 | $53.24 | $54.12 | $50.59 | 1,280,264 |
| 2019-01-16 | $52.87 | $53.66 | $52.51 | $53.62 | $50.12 | 889,150 |
| 2019-01-15 | $53.35 | $53.55 | $52.48 | $52.94 | $49.49 | 1,797,018 |
| 2019-01-14 | $54.28 | $54.70 | $54.04 | $54.26 | $50.39 | 923,087 |
| 2019-01-11 | $54.69 | $54.70 | $54.02 | $54.65 | $50.75 | 828,925 |
| 2019-01-10 | $55.23 | $55.34 | $54.58 | $55.06 | $51.13 | 929,751 |
| 2019-01-09 | $54.81 | $55.31 | $54.37 | $55.28 | $51.34 | 1,269,795 |
| 2019-01-08 | $53.19 | $54.70 | $52.91 | $54.70 | $50.80 | 1,787,088 |
| 2019-01-07 | $51.97 | $53.19 | $51.95 | $52.81 | $49.04 | 2,143,383 |
| 2019-01-04 | $54.44 | $54.93 | $52.09 | $52.26 | $48.53 | 3,597,492 |
| 2019-01-03 | $55.95 | $56.32 | $54.72 | $54.88 | $50.96 | 1,756,137 |
| 2019-01-02 | $58.07 | $58.59 | $57.21 | $57.68 | $53.56 | 1,524,506 |
| 2018-12-31 | $58.11 | $58.78 | $57.58 | $58.78 | $54.59 | 871,812 |
| 2018-12-28 | $58.66 | $58.97 | $57.71 | $57.97 | $53.83 | 954,899 |
| 2018-12-27 | $56.86 | $58.70 | $56.66 | $58.70 | $54.51 | 902,670 |
| 2018-12-26 | $56.12 | $57.68 | $55.29 | $57.66 | $53.55 | 706,670 |
| 2018-12-24 | $57.04 | $57.31 | $55.68 | $55.74 | $51.76 | 591,061 |
| 2018-12-21 | $58.99 | $60.18 | $58.36 | $58.38 | $54.21 | 2,585,665 |
| 2018-12-20 | $59.70 | $60.09 | $58.59 | $59.25 | $55.02 | 680,990 |
| 2018-12-19 | $60.15 | $61.21 | $59.49 | $59.92 | $55.64 | 639,666 |
| 2018-12-18 | $60.32 | $60.89 | $59.88 | $60.04 | $55.76 | 577,132 |
| 2018-12-17 | $60.41 | $61.32 | $59.59 | $59.87 | $55.60 | 752,601 |
| 2018-12-14 | $59.78 | $60.65 | $59.75 | $60.44 | $56.13 | 610,526 |
| 2018-12-13 | $61.11 | $61.11 | $60.23 | $60.24 | $55.94 | 1,084,696 |
| 2018-12-12 | $61.55 | $61.72 | $60.81 | $60.84 | $56.50 | 966,620 |
| 2018-12-11 | $61.61 | $61.90 | $60.32 | $60.53 | $56.21 | 779,388 |
| 2018-12-10 | $61.19 | $61.35 | $59.98 | $60.79 | $56.45 | 610,218 |
| 2018-12-07 | $62.57 | $63.09 | $60.59 | $60.86 | $56.52 | 913,105 |
| 2018-12-06 | $63.56 | $63.56 | $61.49 | $62.60 | $58.13 | 1,252,032 |
| 2018-12-04 | $65.50 | $65.50 | $63.77 | $64.10 | $59.53 | 1,672,334 |
| 2018-12-03 | $66.74 | $67.00 | $64.86 | $65.39 | $60.72 | 1,000,439 |
| 2018-11-30 | $65.43 | $66.27 | $65.30 | $65.95 | $61.24 | 882,308 |
| 2018-11-29 | $64.75 | $66.74 | $64.61 | $65.66 | $60.97 | 1,010,500 |
| 2018-11-28 | $61.31 | $64.97 | $61.01 | $64.58 | $59.97 | 2,094,697 |
| 2018-11-27 | $62.69 | $63.00 | $61.23 | $61.39 | $57.01 | 1,385,445 |
| 2018-11-26 | $63.82 | $64.76 | $62.72 | $63.09 | $58.59 | 1,555,273 |
| 2018-11-23 | $63.47 | $63.87 | $63.18 | $63.18 | $58.67 | 236,686 |
| 2018-11-21 | $62.95 | $64.43 | $62.94 | $63.63 | $59.09 | 575,392 |
| 2018-11-20 | $62.79 | $63.12 | $62.06 | $62.95 | $58.46 | 713,999 |
| 2018-11-19 | $64.27 | $64.84 | $63.09 | $63.55 | $59.02 | 672,739 |
| 2018-11-16 | $63.84 | $64.51 | $63.52 | $64.32 | $59.73 | 886,406 |
| 2018-11-15 | $62.98 | $64.30 | $62.83 | $64.18 | $59.60 | 572,477 |
| 2018-11-14 | $63.74 | $64.04 | $62.91 | $63.29 | $58.77 | 493,349 |
| 2018-11-13 | $63.61 | $64.11 | $63.12 | $63.29 | $58.77 | 600,101 |
| 2018-11-12 | $63.22 | $64.01 | $63.13 | $63.58 | $59.04 | 1,937,743 |
| 2018-11-09 | $62.88 | $63.42 | $62.67 | $63.14 | $58.63 | 652,642 |
| 2018-11-08 | $63.72 | $64.04 | $62.91 | $63.13 | $58.62 | 1,079,654 |
| 2018-11-07 | $63.63 | $64.25 | $63.02 | $64.07 | $59.50 | 1,193,476 |
| 2018-11-06 | $62.69 | $63.26 | $62.69 | $63.10 | $58.60 | 1,796,336 |
| 2018-11-05 | $62.55 | $63.08 | $62.34 | $62.70 | $58.23 | 2,010,353 |
| 2018-11-02 | $62.34 | $62.87 | $61.68 | $62.51 | $58.05 | 861,775 |
| 2018-11-01 | $61.57 | $62.18 | $61.14 | $61.89 | $57.47 | 1,120,680 |
| 2018-10-31 | $61.20 | $61.69 | $60.95 | $61.17 | $56.80 | 1,271,662 |
| 2018-10-30 | $59.07 | $60.90 | $58.89 | $60.74 | $56.41 | 1,812,287 |
| 2018-10-29 | $59.86 | $60.46 | $58.40 | $58.92 | $54.72 | 2,049,087 |
| 2018-10-26 | $59.32 | $59.85 | $58.15 | $59.24 | $55.01 | 1,185,503 |
| 2018-10-25 | $59.68 | $60.10 | $58.92 | $59.84 | $55.57 | 1,103,581 |
| 2018-10-24 | $59.86 | $60.40 | $59.24 | $59.30 | $55.07 | 1,167,624 |
| 2018-10-23 | $59.08 | $60.20 | $58.62 | $59.89 | $55.62 | 763,108 |
| 2018-10-22 | $59.94 | $60.20 | $59.52 | $59.97 | $55.69 | 722,620 |
| 2018-10-19 | $59.77 | $60.29 | $59.59 | $59.76 | $55.50 | 902,410 |
| 2018-10-18 | $59.55 | $60.07 | $58.89 | $59.54 | $55.29 | 933,490 |
| 2018-10-17 | $59.95 | $60.13 | $59.15 | $59.54 | $55.29 | 840,334 |
| 2018-10-16 | $58.78 | $60.19 | $58.61 | $60.13 | $55.84 | 1,169,770 |
| 2018-10-15 | $58.70 | $58.92 | $57.52 | $58.54 | $54.36 | 1,374,066 |
| 2018-10-12 | $59.69 | $59.84 | $58.35 | $59.06 | $54.52 | 1,778,729 |
| 2018-10-11 | $59.80 | $60.47 | $58.95 | $59.01 | $54.47 | 1,891,656 |
| 2018-10-10 | $59.47 | $60.59 | $59.14 | $59.84 | $55.24 | 1,725,189 |
| 2018-10-09 | $59.66 | $60.34 | $59.19 | $59.24 | $54.69 | 2,532,275 |
| 2018-10-08 | $59.86 | $60.65 | $59.86 | $60.56 | $55.90 | 2,054,426 |
| 2018-10-05 | $60.00 | $61.00 | $59.86 | $60.13 | $55.51 | 1,553,705 |
| 2018-10-04 | $60.62 | $60.62 | $59.08 | $59.93 | $55.32 | 2,119,714 |
| 2018-10-03 | $63.18 | $66.01 | $59.95 | $60.50 | $55.85 | 4,071,924 |
| 2018-10-02 | $64.33 | $64.49 | $63.32 | $63.95 | $59.03 | 1,613,821 |
| 2018-10-01 | $65.21 | $65.38 | $64.18 | $64.43 | $59.48 | 1,589,202 |
| 2018-09-28 | $65.55 | $65.76 | $64.78 | $64.94 | $59.95 | 1,099,828 |
| 2018-09-27 | $66.32 | $66.43 | $65.55 | $65.68 | $60.63 | 1,131,975 |
| 2018-09-26 | $66.93 | $67.17 | $66.21 | $66.26 | $61.17 | 993,592 |
| 2018-09-25 | $67.52 | $67.84 | $66.81 | $67.01 | $61.86 | 866,623 |
| 2018-09-24 | $67.47 | $68.00 | $67.08 | $67.21 | $62.04 | 1,611,111 |
| 2018-09-21 | $67.72 | $67.96 | $67.50 | $67.66 | $62.46 | 1,564,345 |
| 2018-09-20 | $67.62 | $68.01 | $67.55 | $67.68 | $62.48 | 1,332,254 |
| 2018-09-19 | $67.16 | $67.63 | $67.14 | $67.47 | $62.28 | 930,420 |
| 2018-09-18 | $67.18 | $67.63 | $66.76 | $67.30 | $62.13 | 803,411 |
| 2018-09-17 | $67.38 | $67.46 | $66.88 | $67.00 | $61.85 | 910,194 |
| 2018-09-14 | $68.00 | $68.00 | $67.13 | $67.39 | $62.21 | 1,300,560 |
| 2018-09-13 | $67.48 | $68.11 | $67.22 | $68.05 | $62.82 | 711,919 |
| 2018-09-12 | $67.01 | $67.29 | $66.83 | $67.09 | $61.93 | 1,005,237 |
| 2018-09-11 | $66.79 | $67.13 | $66.48 | $67.01 | $61.86 | 1,444,975 |
| 2018-09-10 | $67.24 | $67.41 | $66.77 | $67.00 | $61.85 | 750,280 |
| 2018-09-07 | $66.70 | $67.38 | $66.41 | $66.99 | $61.84 | 529,244 |
| 2018-09-06 | $67.76 | $68.05 | $66.35 | $67.01 | $61.86 | 909,336 |
| 2018-09-05 | $67.35 | $67.83 | $67.25 | $67.64 | $62.44 | 723,848 |
| 2018-09-04 | $67.46 | $67.69 | $66.80 | $67.55 | $62.36 | 481,705 |
| 2018-08-31 | $67.39 | $67.68 | $67.13 | $67.50 | $62.31 | 703,592 |
| 2018-08-30 | $67.83 | $67.85 | $67.38 | $67.54 | $62.35 | 734,585 |
| 2018-08-29 | $67.36 | $68.13 | $66.94 | $67.98 | $62.75 | 565,459 |
| 2018-08-28 | $67.54 | $68.10 | $67.15 | $67.34 | $62.16 | 586,920 |
| 2018-08-27 | $67.00 | $67.72 | $66.98 | $67.56 | $62.37 | 766,618 |
| 2018-08-24 | $66.24 | $66.89 | $65.96 | $66.81 | $61.67 | 890,242 |
| 2018-08-23 | $65.38 | $66.28 | $65.08 | $66.01 | $60.94 | 802,777 |
| 2018-08-22 | $65.85 | $66.08 | $65.27 | $65.42 | $60.39 | 588,578 |
| 2018-08-21 | $64.79 | $65.79 | $64.79 | $65.53 | $60.49 | 802,304 |
| 2018-08-20 | $64.24 | $65.15 | $64.20 | $64.70 | $59.73 | 845,013 |
| 2018-08-17 | $63.87 | $64.21 | $63.80 | $63.93 | $59.02 | 1,056,061 |
| 2018-08-16 | $63.80 | $64.18 | $63.72 | $63.87 | $58.96 | 468,406 |
| 2018-08-15 | $63.36 | $63.57 | $62.44 | $63.54 | $58.66 | 742,522 |
| 2018-08-14 | $63.18 | $63.93 | $63.18 | $63.59 | $58.70 | 374,906 |
| 2018-08-13 | $63.63 | $63.93 | $62.90 | $63.16 | $58.30 | 775,511 |
| 2018-08-10 | $63.55 | $63.91 | $63.35 | $63.56 | $58.67 | 714,306 |
| 2018-08-09 | $63.89 | $64.18 | $63.69 | $63.75 | $58.85 | 544,035 |
| 2018-08-08 | $63.98 | $64.14 | $63.67 | $63.78 | $58.88 | 540,962 |
| 2018-08-07 | $64.28 | $64.45 | $63.92 | $63.98 | $59.06 | 497,582 |
| 2018-08-06 | $64.03 | $64.37 | $63.91 | $64.09 | $59.16 | 767,252 |
| 2018-08-03 | $64.13 | $64.40 | $63.70 | $64.10 | $59.17 | 668,620 |
| 2018-08-02 | $63.59 | $64.30 | $63.46 | $63.98 | $59.06 | 995,539 |
| 2018-08-01 | $64.17 | $64.30 | $63.59 | $63.84 | $58.93 | 709,282 |
| 2018-07-31 | $63.28 | $64.65 | $63.23 | $64.37 | $59.42 | 2,820,029 |
| 2018-07-30 | $63.83 | $64.32 | $63.35 | $63.41 | $58.54 | 1,054,148 |
| 2018-07-27 | $64.06 | $64.40 | $63.59 | $63.89 | $58.98 | 990,048 |
| 2018-07-26 | $63.26 | $64.14 | $63.26 | $64.06 | $59.14 | 1,387,710 |
| 2018-07-25 | $62.42 | $63.50 | $62.04 | $63.09 | $58.24 | 1,647,367 |
| 2018-07-24 | $62.00 | $62.41 | $61.18 | $62.24 | $57.45 | 1,475,353 |
| 2018-07-23 | $62.15 | $62.26 | $61.20 | $61.44 | $56.72 | 1,964,449 |
| 2018-07-20 | $63.40 | $63.60 | $60.73 | $61.65 | $56.91 | 3,158,216 |
| 2018-07-19 | $58.50 | $65.35 | $58.50 | $64.04 | $59.12 | 4,031,301 |
| 2018-07-18 | $61.40 | $61.93 | $60.59 | $60.80 | $56.13 | 1,348,571 |
| 2018-07-17 | $59.59 | $60.66 | $59.41 | $60.51 | $55.86 | 1,378,093 |
| 2018-07-16 | $60.70 | $60.72 | $59.70 | $60.01 | $55.40 | 1,360,255 |
| 2018-07-13 | $60.20 | $61.01 | $60.13 | $60.81 | $55.84 | 1,035,512 |
| 2018-07-12 | $60.62 | $60.91 | $59.60 | $60.31 | $55.38 | 1,531,783 |
| 2018-07-11 | $59.87 | $59.91 | $59.38 | $59.53 | $54.66 | 1,015,098 |
| 2018-07-10 | $60.40 | $60.57 | $59.74 | $60.37 | $55.43 | 1,918,308 |
| 2018-07-09 | $60.76 | $60.88 | $60.14 | $60.36 | $55.42 | 1,350,518 |
| 2018-07-06 | $59.86 | $60.55 | $59.38 | $60.45 | $55.51 | 1,142,875 |
| 2018-07-05 | $59.33 | $59.75 | $58.46 | $59.70 | $54.82 | 1,951,439 |
| 2018-07-03 | $58.18 | $59.51 | $58.04 | $59.19 | $54.35 | 1,055,969 |
| 2018-07-02 | $58.81 | $58.87 | $57.41 | $57.96 | $53.22 | 1,914,549 |
| 2018-06-29 | $58.41 | $59.07 | $58.09 | $58.32 | $53.55 | 4,358,133 |
| 2018-06-28 | $59.59 | $60.53 | $57.21 | $58.09 | $53.34 | 9,469,140 |
| 2018-06-27 | $52.62 | $53.62 | $52.48 | $53.32 | $48.96 | 2,788,587 |
| 2018-06-26 | $51.74 | $52.50 | $51.52 | $52.48 | $48.19 | 664,014 |
| 2018-06-25 | $51.67 | $51.86 | $51.31 | $51.65 | $47.43 | 855,087 |
| 2018-06-22 | $51.67 | $52.01 | $51.46 | $51.81 | $47.57 | 2,293,469 |
| 2018-06-21 | $51.37 | $51.48 | $50.98 | $51.42 | $47.22 | 1,039,690 |
| 2018-06-20 | $50.70 | $51.51 | $50.45 | $51.39 | $47.19 | 1,091,752 |
| 2018-06-19 | $50.25 | $50.63 | $49.64 | $50.54 | $46.41 | 843,486 |
| 2018-06-18 | $50.93 | $51.21 | $50.57 | $50.69 | $46.54 | 1,572,845 |
| 2018-06-15 | $50.89 | $51.35 | $50.62 | $51.20 | $47.01 | 1,485,674 |
| 2018-06-14 | $51.04 | $51.23 | $50.72 | $50.96 | $46.79 | 1,128,990 |
| 2018-06-13 | $51.12 | $51.34 | $50.81 | $50.86 | $46.70 | 534,830 |
| 2018-06-12 | $51.20 | $51.42 | $50.98 | $51.11 | $46.93 | 647,857 |
| 2018-06-11 | $50.86 | $51.23 | $50.44 | $51.17 | $46.99 | 614,490 |
| 2018-06-08 | $50.34 | $51.03 | $50.30 | $50.94 | $46.77 | 1,077,793 |
| 2018-06-07 | $50.60 | $50.84 | $50.27 | $50.37 | $46.25 | 885,797 |
| 2018-06-06 | $49.40 | $50.59 | $49.29 | $50.58 | $46.44 | 774,856 |
| 2018-06-05 | $49.76 | $50.02 | $49.02 | $49.39 | $45.35 | 1,324,938 |
| 2018-06-04 | $50.22 | $50.34 | $49.45 | $49.88 | $45.80 | 1,513,357 |
| 2018-06-01 | $49.89 | $50.58 | $49.82 | $49.91 | $45.83 | 963,154 |
| 2018-05-31 | $50.90 | $50.95 | $49.18 | $49.50 | $45.45 | 2,212,045 |
| 2018-05-30 | $51.46 | $51.64 | $50.84 | $50.94 | $46.77 | 1,261,801 |
| 2018-05-29 | $51.23 | $51.80 | $51.06 | $51.23 | $47.04 | 856,836 |
| 2018-05-25 | $50.81 | $51.61 | $50.74 | $51.53 | $47.32 | 682,629 |
| 2018-05-24 | $50.90 | $51.14 | $50.50 | $51.04 | $46.87 | 492,360 |
| 2018-05-23 | $51.15 | $51.29 | $50.66 | $51.00 | $46.83 | 608,948 |
| 2018-05-22 | $51.88 | $52.18 | $51.44 | $51.47 | $47.26 | 844,532 |
| 2018-05-21 | $51.50 | $51.81 | $51.37 | $51.79 | $47.55 | 455,753 |
| 2018-05-18 | $50.85 | $51.66 | $50.81 | $51.25 | $47.06 | 1,079,533 |
| 2018-05-17 | $50.40 | $50.97 | $50.40 | $50.88 | $46.72 | 779,601 |
| 2018-05-16 | $49.81 | $50.67 | $49.81 | $50.44 | $46.32 | 1,118,378 |
| 2018-05-15 | $49.50 | $49.90 | $49.22 | $49.84 | $45.76 | 800,052 |
| 2018-05-14 | $49.50 | $49.83 | $49.46 | $49.66 | $45.60 | 622,259 |
| 2018-05-11 | $49.97 | $50.27 | $49.25 | $49.47 | $45.42 | 681,788 |
| 2018-05-10 | $49.67 | $50.04 | $49.57 | $49.91 | $45.83 | 799,489 |
| 2018-05-09 | $49.37 | $49.73 | $49.32 | $49.58 | $45.53 | 522,284 |
| 2018-05-08 | $48.96 | $49.53 | $48.96 | $49.31 | $45.28 | 550,826 |
| 2018-05-07 | $48.76 | $49.28 | $48.73 | $49.03 | $45.02 | 900,031 |
| 2018-05-04 | $47.76 | $49.06 | $47.65 | $48.77 | $44.78 | 500,414 |
| 2018-05-03 | $48.12 | $48.32 | $47.53 | $47.89 | $43.97 | 710,843 |
| 2018-05-02 | $48.37 | $48.72 | $48.11 | $48.14 | $44.20 | 526,744 |
| 2018-05-01 | $48.23 | $48.45 | $47.63 | $48.38 | $44.42 | 828,118 |
| 2018-04-30 | $48.96 | $49.38 | $48.24 | $48.30 | $44.35 | 1,575,847 |
| 2018-04-27 | $48.94 | $49.14 | $48.53 | $48.93 | $44.93 | 1,038,869 |
| 2018-04-26 | $48.99 | $49.15 | $48.52 | $48.92 | $44.92 | 548,036 |
| 2018-04-25 | $48.38 | $49.19 | $48.35 | $48.84 | $44.85 | 947,090 |
| 2018-04-24 | $49.27 | $49.55 | $47.86 | $48.35 | $44.40 | 1,183,380 |
| 2018-04-23 | $49.01 | $49.30 | $48.88 | $49.13 | $45.11 | 744,838 |
| 2018-04-20 | $48.99 | $49.16 | $48.52 | $48.95 | $44.95 | 738,072 |
| 2018-04-19 | $50.18 | $50.20 | $48.91 | $49.10 | $45.08 | 970,304 |
| 2018-04-18 | $50.24 | $50.91 | $50.05 | $50.30 | $46.19 | 1,439,809 |
| 2018-04-17 | $50.11 | $50.36 | $49.72 | $50.16 | $46.06 | 839,658 |
| 2018-04-16 | $49.34 | $50.13 | $48.92 | $49.83 | $45.76 | 1,131,520 |
| 2018-04-13 | $49.52 | $49.52 | $48.97 | $49.24 | $44.92 | 908,283 |
| 2018-04-12 | $48.98 | $49.46 | $48.79 | $49.23 | $44.92 | 1,000,825 |
| 2018-04-11 | $48.42 | $48.87 | $48.08 | $48.78 | $44.51 | 1,035,085 |
| 2018-04-10 | $48.48 | $49.12 | $48.15 | $48.71 | $44.44 | 1,165,675 |
| 2018-04-09 | $47.35 | $48.74 | $47.05 | $47.86 | $43.67 | 1,675,108 |
| 2018-04-06 | $48.27 | $48.67 | $46.64 | $47.10 | $42.97 | 1,494,757 |
| 2018-04-05 | $49.78 | $49.88 | $47.76 | $48.72 | $44.45 | 2,173,329 |
| 2018-04-04 | $46.83 | $47.80 | $46.79 | $47.66 | $43.48 | 2,294,265 |
| 2018-04-03 | $47.03 | $47.67 | $46.55 | $47.46 | $43.30 | 1,986,997 |
| 2018-04-02 | $47.68 | $47.86 | $46.36 | $46.92 | $42.81 | 1,048,174 |
| 2018-03-29 | $47.66 | $47.86 | $47.15 | $47.67 | $43.49 | 1,333,288 |
| 2018-03-28 | $47.55 | $48.02 | $47.27 | $47.41 | $43.26 | 1,270,640 |
| 2018-03-27 | $48.05 | $48.05 | $47.04 | $47.30 | $43.15 | 1,505,528 |
| 2018-03-26 | $47.57 | $47.96 | $47.02 | $47.92 | $43.72 | 807,098 |
| 2018-03-23 | $48.00 | $48.44 | $46.93 | $47.00 | $42.88 | 581,750 |
| 2018-03-22 | $48.67 | $49.29 | $47.87 | $47.88 | $43.68 | 1,643,722 |
| 2018-03-21 | $48.75 | $49.56 | $48.56 | $49.16 | $44.85 | 1,168,415 |
| 2018-03-20 | $48.77 | $49.07 | $48.41 | $48.66 | $44.40 | 1,213,951 |
| 2018-03-19 | $49.22 | $49.29 | $48.30 | $48.60 | $44.34 | 841,537 |
| 2018-03-16 | $47.88 | $49.75 | $47.88 | $49.63 | $45.28 | 2,726,928 |
| 2018-03-15 | $50.70 | $51.02 | $50.23 | $50.39 | $45.97 | 475,336 |
| 2018-03-14 | $51.72 | $51.87 | $50.63 | $50.72 | $46.28 | 606,014 |
| 2018-03-13 | $51.90 | $52.08 | $51.20 | $51.47 | $46.96 | 609,137 |
| 2018-03-12 | $52.28 | $52.65 | $51.52 | $51.73 | $47.20 | 727,971 |
| 2018-03-09 | $51.56 | $52.40 | $51.51 | $52.30 | $47.72 | 516,369 |
| 2018-03-08 | $51.41 | $51.51 | $50.98 | $51.44 | $46.93 | 535,762 |
| 2018-03-07 | $50.92 | $51.72 | $50.92 | $51.37 | $46.87 | 770,051 |
| 2018-03-06 | $50.48 | $51.76 | $50.14 | $51.37 | $46.87 | 755,217 |
| 2018-03-05 | $49.21 | $50.48 | $49.21 | $50.29 | $45.88 | 457,702 |
| 2018-03-02 | $49.55 | $49.82 | $49.19 | $49.55 | $45.21 | 672,386 |
| 2018-03-01 | $49.83 | $50.61 | $49.73 | $49.96 | $45.58 | 1,099,568 |
| 2018-02-28 | $50.57 | $50.57 | $49.75 | $49.77 | $45.41 | 1,003,505 |
| 2018-02-27 | $50.98 | $51.16 | $50.40 | $50.42 | $46.00 | 538,497 |
| 2018-02-26 | $50.41 | $51.04 | $50.14 | $50.90 | $46.44 | 1,489,941 |
| 2018-02-23 | $50.28 | $50.34 | $49.77 | $50.33 | $45.92 | 828,895 |
| 2018-02-22 | $50.18 | $50.37 | $49.86 | $49.95 | $45.57 | 706,896 |
| 2018-02-21 | $50.27 | $50.60 | $49.92 | $49.95 | $45.57 | 1,174,149 |
| 2018-02-20 | $50.67 | $50.92 | $50.05 | $50.20 | $45.80 | 1,023,198 |
| 2018-02-16 | $50.60 | $51.08 | $50.46 | $50.86 | $46.40 | 805,514 |
| 2018-02-15 | $50.55 | $50.70 | $49.90 | $50.69 | $46.25 | 934,086 |
| 2018-02-14 | $49.18 | $50.27 | $49.14 | $50.22 | $45.82 | 750,971 |
| 2018-02-13 | $48.96 | $49.47 | $48.47 | $49.38 | $45.05 | 1,056,461 |
| 2018-02-12 | $48.34 | $49.14 | $47.90 | $48.88 | $44.60 | 720,511 |
| 2018-02-09 | $48.45 | $48.92 | $46.80 | $48.15 | $43.93 | 952,762 |
| 2018-02-08 | $49.49 | $49.55 | $47.98 | $47.98 | $43.78 | 1,068,058 |
| 2018-02-07 | $49.22 | $50.32 | $49.22 | $49.35 | $45.03 | 709,203 |
| 2018-02-06 | $48.32 | $49.83 | $47.86 | $49.63 | $45.28 | 1,397,135 |
| 2018-02-05 | $50.75 | $51.26 | $48.90 | $48.94 | $44.65 | 1,814,845 |
| 2018-02-02 | $51.69 | $51.93 | $50.83 | $50.99 | $46.52 | 923,889 |
| 2018-02-01 | $51.97 | $52.34 | $51.18 | $52.02 | $47.46 | 2,449,189 |
| 2018-01-31 | $52.74 | $53.05 | $51.64 | $52.20 | $47.63 | 1,652,847 |
| 2018-01-30 | $52.57 | $52.87 | $52.12 | $52.69 | $48.07 | 737,874 |
| 2018-01-29 | $53.08 | $53.33 | $52.54 | $52.92 | $48.28 | 890,765 |
| 2018-01-26 | $53.69 | $53.77 | $52.99 | $53.18 | $48.52 | 702,606 |
| 2018-01-25 | $53.68 | $54.19 | $53.19 | $53.41 | $48.73 | 1,981,349 |
| 2018-01-24 | $53.36 | $53.65 | $53.11 | $53.53 | $48.84 | 1,064,185 |
| 2018-01-23 | $52.82 | $53.17 | $52.46 | $53.10 | $48.45 | 939,783 |
| 2018-01-22 | $52.98 | $53.19 | $52.62 | $52.87 | $48.24 | 1,400,053 |
| 2018-01-19 | $52.43 | $52.99 | $52.22 | $52.99 | $48.35 | 670,472 |
| 2018-01-18 | $52.46 | $52.94 | $52.11 | $52.35 | $47.76 | 626,951 |
| 2018-01-17 | $52.93 | $53.00 | $52.16 | $52.49 | $47.89 | 932,701 |
| 2018-01-16 | $53.24 | $53.58 | $52.46 | $52.54 | $47.94 | 930,112 |
| 2018-01-12 | $53.75 | $53.84 | $52.96 | $53.29 | $48.33 | 1,402,790 |
| 2018-01-11 | $53.06 | $53.62 | $52.94 | $53.59 | $48.60 | 898,561 |
| 2018-01-10 | $53.48 | $53.60 | $52.56 | $52.90 | $47.97 | 1,005,307 |
| 2018-01-09 | $54.17 | $54.30 | $53.50 | $53.54 | $48.55 | 1,316,934 |
| 2018-01-08 | $54.66 | $54.73 | $53.54 | $54.07 | $49.03 | 1,125,409 |
| 2018-01-05 | $52.69 | $54.63 | $52.52 | $54.50 | $49.42 | 1,956,478 |
| 2018-01-04 | $55.04 | $56.69 | $52.06 | $52.36 | $47.48 | 3,457,979 |
| 2018-01-03 | $53.50 | $53.79 | $53.22 | $53.47 | $48.49 | 1,237,401 |
| 2018-01-02 | $52.64 | $53.47 | $52.40 | $53.45 | $48.47 | 944,430 |
| 2017-12-29 | $52.65 | $52.96 | $52.27 | $52.42 | $47.54 | 609,015 |
| 2017-12-28 | $52.40 | $52.73 | $52.17 | $52.65 | $47.75 | 571,632 |
| 2017-12-27 | $52.43 | $52.60 | $52.19 | $52.26 | $47.39 | 408,945 |
| 2017-12-26 | $52.11 | $52.54 | $52.11 | $52.43 | $47.55 | 320,397 |
| 2017-12-22 | $52.25 | $52.32 | $51.92 | $52.16 | $47.30 | 331,387 |
| 2017-12-21 | $52.58 | $52.63 | $52.08 | $52.16 | $47.30 | 656,341 |
| 2017-12-20 | $52.34 | $52.73 | $52.29 | $52.45 | $47.56 | 741,092 |
| 2017-12-19 | $52.41 | $52.77 | $52.24 | $52.27 | $47.40 | 505,982 |
| 2017-12-18 | $52.20 | $52.72 | $52.20 | $52.47 | $47.58 | 693,582 |
| 2017-12-15 | $51.61 | $52.41 | $51.53 | $51.91 | $47.07 | 1,276,153 |
| 2017-12-14 | $52.67 | $52.67 | $51.38 | $51.40 | $46.61 | 752,822 |
| 2017-12-13 | $52.72 | $53.14 | $52.61 | $52.64 | $47.74 | 668,998 |
| 2017-12-12 | $52.92 | $53.18 | $52.58 | $52.64 | $47.74 | 420,749 |
| 2017-12-11 | $53.58 | $53.83 | $52.83 | $52.88 | $47.95 | 1,132,687 |
| 2017-12-08 | $53.65 | $53.77 | $53.46 | $53.56 | $48.57 | 343,211 |
| 2017-12-07 | $53.10 | $53.63 | $52.94 | $53.48 | $48.50 | 572,981 |
| 2017-12-06 | $53.16 | $53.42 | $53.07 | $53.23 | $48.27 | 386,809 |
| 2017-12-05 | $53.84 | $53.84 | $53.20 | $53.39 | $48.42 | 502,261 |
| 2017-12-04 | $52.87 | $53.97 | $52.87 | $53.87 | $48.85 | 771,823 |
| 2017-12-01 | $52.96 | $53.10 | $51.65 | $52.44 | $47.55 | 537,203 |
| 2017-11-30 | $53.21 | $53.39 | $52.65 | $52.97 | $48.04 | 730,482 |
| 2017-11-29 | $52.79 | $53.34 | $52.73 | $53.11 | $48.16 | 601,095 |
| 2017-11-28 | $52.10 | $52.79 | $52.08 | $52.72 | $47.81 | 465,557 |
| 2017-11-27 | $52.37 | $52.63 | $52.06 | $52.06 | $47.21 | 526,335 |
| 2017-11-24 | $52.33 | $52.58 | $52.15 | $52.30 | $47.43 | 206,258 |
| 2017-11-22 | $52.37 | $52.73 | $52.22 | $52.23 | $47.36 | 383,116 |
| 2017-11-21 | $52.23 | $52.46 | $52.13 | $52.37 | $47.49 | 521,560 |
| 2017-11-20 | $51.93 | $52.20 | $51.49 | $52.08 | $47.23 | 415,458 |
| 2017-11-17 | $51.44 | $52.05 | $51.34 | $51.87 | $47.04 | 992,258 |
| 2017-11-16 | $51.21 | $51.73 | $51.10 | $51.61 | $46.80 | 935,789 |
| 2017-11-15 | $51.18 | $51.24 | $50.50 | $51.01 | $46.26 | 688,997 |
| 2017-11-14 | $51.37 | $51.60 | $51.15 | $51.46 | $46.67 | 328,207 |
| 2017-11-13 | $51.07 | $51.71 | $51.07 | $51.67 | $46.86 | 468,882 |
| 2017-11-10 | $51.28 | $51.63 | $51.13 | $51.36 | $46.58 | 403,258 |
| 2017-11-09 | $51.64 | $51.84 | $51.33 | $51.40 | $46.61 | 478,052 |
| 2017-11-08 | $52.21 | $52.27 | $51.80 | $52.03 | $47.18 | 365,926 |
| 2017-11-07 | $52.64 | $52.86 | $52.10 | $52.20 | $47.34 | 422,886 |
| 2017-11-06 | $52.89 | $52.91 | $52.48 | $52.65 | $47.75 | 1,278,883 |
| 2017-11-03 | $52.68 | $52.92 | $52.55 | $52.91 | $47.98 | 333,863 |
| 2017-11-02 | $52.84 | $53.02 | $52.51 | $52.68 | $47.77 | 602,586 |
| 2017-11-01 | $53.66 | $53.66 | $52.75 | $52.86 | $47.94 | 916,111 |
| 2017-10-31 | $53.29 | $53.73 | $53.04 | $53.33 | $48.36 | 985,591 |
| 2017-10-30 | $53.55 | $53.89 | $52.96 | $53.18 | $48.23 | 1,064,596 |
| 2017-10-27 | $52.92 | $53.96 | $52.55 | $53.95 | $48.92 | 1,403,464 |
| 2017-10-26 | $52.62 | $52.83 | $52.38 | $52.71 | $47.80 | 435,176 |
| 2017-10-25 | $52.29 | $52.57 | $51.92 | $52.33 | $47.45 | 399,448 |
| 2017-10-24 | $52.26 | $52.40 | $51.96 | $52.25 | $47.38 | 1,161,744 |
| 2017-10-23 | $52.21 | $52.69 | $52.07 | $52.08 | $47.23 | 673,308 |
| 2017-10-20 | $52.08 | $52.44 | $51.93 | $52.17 | $47.31 | 518,668 |
| 2017-10-19 | $51.62 | $52.06 | $51.48 | $51.92 | $47.08 | 711,482 |
| 2017-10-18 | $51.62 | $51.91 | $51.50 | $51.79 | $46.97 | 1,683,651 |
| 2017-10-17 | $51.70 | $51.93 | $51.59 | $51.64 | $46.83 | 455,553 |
| 2017-10-16 | $51.82 | $51.94 | $51.47 | $51.73 | $46.91 | 672,921 |
| 2017-10-13 | $51.70 | $51.98 | $51.58 | $51.76 | $46.94 | 710,905 |
| 2017-10-12 | $51.50 | $52.18 | $51.46 | $51.85 | $46.73 | 1,477,706 |
| 2017-10-11 | $51.46 | $51.61 | $51.15 | $51.51 | $46.42 | 887,334 |
| 2017-10-10 | $51.44 | $51.70 | $51.28 | $51.48 | $46.40 | 714,133 |
| 2017-10-09 | $51.56 | $51.62 | $51.15 | $51.33 | $46.26 | 637,868 |
| 2017-10-06 | $51.44 | $51.96 | $51.39 | $51.63 | $46.53 | 1,007,459 |
| 2017-10-05 | $51.60 | $51.69 | $50.29 | $51.63 | $46.53 | 1,711,039 |
| 2017-10-04 | $54.25 | $55.66 | $51.43 | $51.54 | $46.45 | 2,723,021 |
| 2017-10-03 | $52.23 | $53.15 | $52.06 | $52.92 | $47.70 | 1,425,379 |
| 2017-10-02 | $51.34 | $52.26 | $51.25 | $52.13 | $46.98 | 1,109,085 |
| 2017-09-29 | $51.34 | $51.90 | $51.20 | $51.34 | $46.27 | 974,695 |
| 2017-09-28 | $51.33 | $51.60 | $51.22 | $51.28 | $46.22 | 625,397 |
| 2017-09-27 | $51.30 | $51.40 | $50.79 | $51.35 | $46.28 | 703,698 |
| 2017-09-26 | $51.17 | $51.29 | $50.94 | $51.18 | $46.13 | 578,872 |
| 2017-09-25 | $50.78 | $51.42 | $50.73 | $51.12 | $46.07 | 798,445 |
| 2017-09-22 | $51.15 | $51.21 | $50.85 | $50.97 | $45.94 | 431,187 |
| 2017-09-21 | $50.94 | $51.53 | $50.89 | $51.20 | $46.14 | 481,220 |
| 2017-09-20 | $50.70 | $51.06 | $50.45 | $51.00 | $45.96 | 1,020,689 |
| 2017-09-19 | $50.41 | $50.67 | $50.22 | $50.57 | $45.58 | 853,467 |
| 2017-09-18 | $50.50 | $50.93 | $50.20 | $50.40 | $45.42 | 1,448,748 |
| 2017-09-15 | $49.78 | $50.57 | $49.75 | $50.50 | $45.51 | 1,589,357 |
| 2017-09-14 | $49.55 | $50.02 | $49.51 | $49.90 | $44.97 | 2,101,749 |
| 2017-09-13 | $50.16 | $50.34 | $49.46 | $49.55 | $44.66 | 672,832 |
| 2017-09-12 | $49.75 | $50.31 | $49.74 | $50.28 | $45.32 | 485,031 |
| 2017-09-11 | $49.47 | $49.71 | $49.18 | $49.58 | $44.68 | 1,315,684 |
| 2017-09-08 | $49.10 | $49.26 | $48.52 | $49.09 | $44.24 | 630,731 |
| 2017-09-07 | $49.04 | $49.29 | $48.54 | $49.23 | $44.37 | 741,152 |
| 2017-09-06 | $49.11 | $49.20 | $48.67 | $48.97 | $44.14 | 2,026,252 |
| 2017-09-05 | $49.22 | $49.48 | $48.72 | $48.83 | $44.01 | 1,278,287 |
| 2017-09-01 | $49.16 | $49.35 | $48.99 | $49.24 | $44.38 | 682,171 |
| 2017-08-31 | $49.00 | $49.36 | $48.91 | $48.97 | $44.14 | 691,113 |
| 2017-08-30 | $48.70 | $48.95 | $48.50 | $48.75 | $43.94 | 654,080 |
| 2017-08-29 | $48.45 | $49.06 | $48.38 | $48.68 | $43.87 | 437,843 |
| 2017-08-28 | $48.91 | $49.07 | $48.61 | $48.77 | $43.95 | 780,896 |
| 2017-08-25 | $48.83 | $48.86 | $48.54 | $48.76 | $43.95 | 137,357 |
| 2017-08-24 | $48.75 | $49.08 | $48.55 | $48.59 | $43.79 | 829,400 |
| 2017-08-23 | $48.83 | $49.24 | $48.58 | $48.63 | $43.83 | 918,262 |
| 2017-08-22 | $48.49 | $49.32 | $48.42 | $49.18 | $44.32 | 705,598 |
| 2017-08-21 | $48.31 | $48.56 | $47.87 | $48.31 | $43.54 | 832,463 |
| 2017-08-18 | $48.68 | $48.84 | $48.12 | $48.44 | $43.66 | 1,665,675 |
| 2017-08-17 | $49.17 | $49.49 | $48.79 | $48.82 | $44.00 | 639,408 |
| 2017-08-16 | $49.22 | $49.46 | $49.05 | $49.24 | $44.38 | 788,828 |
| 2017-08-15 | $49.35 | $49.66 | $49.11 | $49.14 | $44.29 | 461,353 |
| 2017-08-14 | $49.18 | $49.45 | $48.98 | $49.27 | $44.41 | 622,969 |
| 2017-08-11 | $48.39 | $49.07 | $48.39 | $48.79 | $43.97 | 866,488 |
| 2017-08-10 | $49.58 | $49.67 | $48.59 | $48.62 | $43.82 | 1,034,842 |
| 2017-08-09 | $50.22 | $50.49 | $49.66 | $49.70 | $44.79 | 1,396,885 |
| 2017-08-08 | $51.01 | $51.24 | $50.34 | $50.35 | $45.38 | 878,709 |
| 2017-08-07 | $51.28 | $51.56 | $50.89 | $51.01 | $45.97 | 652,416 |
| 2017-08-04 | $51.31 | $51.35 | $51.08 | $51.21 | $46.15 | 705,128 |
| 2017-08-03 | $51.79 | $51.92 | $50.74 | $51.15 | $46.10 | 883,038 |
| 2017-08-02 | $51.90 | $52.14 | $51.60 | $51.80 | $46.69 | 692,973 |
| 2017-08-01 | $52.08 | $52.22 | $51.86 | $52.08 | $46.94 | 1,168,669 |
| 2017-07-31 | $52.29 | $52.33 | $51.68 | $51.87 | $46.75 | 1,170,419 |
| 2017-07-28 | $52.03 | $52.41 | $51.81 | $52.17 | $47.02 | 812,774 |
| 2017-07-27 | $52.62 | $52.84 | $51.59 | $52.08 | $46.94 | 1,380,948 |
| 2017-07-26 | $52.58 | $52.80 | $52.31 | $52.63 | $47.43 | 1,477,179 |
| 2017-07-25 | $51.02 | $52.60 | $51.02 | $52.52 | $47.33 | 2,560,628 |
| 2017-07-24 | $51.05 | $51.70 | $50.03 | $50.87 | $45.85 | 3,990,436 |
| 2017-07-21 | $54.57 | $55.22 | $54.37 | $54.67 | $49.27 | 1,178,599 |
| 2017-07-20 | $55.35 | $55.41 | $54.49 | $54.59 | $49.20 | 644,130 |
| 2017-07-19 | $55.29 | $55.99 | $55.01 | $55.65 | $50.16 | 1,023,535 |
| 2017-07-18 | $55.01 | $55.25 | $54.75 | $55.11 | $49.67 | 370,227 |
| 2017-07-17 | $55.03 | $55.36 | $54.80 | $55.19 | $49.74 | 354,030 |
| 2017-07-14 | $54.71 | $55.17 | $54.71 | $55.03 | $49.60 | 650,434 |
| 2017-07-13 | $55.60 | $55.60 | $54.68 | $54.90 | $49.48 | 630,171 |
| 2017-07-12 | $55.98 | $56.47 | $55.75 | $55.75 | $49.97 | 537,322 |
| 2017-07-11 | $55.15 | $55.89 | $55.11 | $55.83 | $50.04 | 666,682 |
| 2017-07-10 | $55.04 | $55.48 | $54.89 | $55.35 | $49.61 | 549,911 |
| 2017-07-07 | $54.25 | $55.17 | $54.15 | $55.11 | $49.40 | 1,166,651 |
| 2017-07-06 | $54.09 | $54.47 | $53.71 | $54.20 | $48.58 | 563,059 |
| 2017-07-05 | $54.95 | $54.95 | $53.98 | $54.45 | $48.81 | 683,732 |
| 2017-07-03 | $54.80 | $55.22 | $54.45 | $55.01 | $49.31 | 257,129 |
| 2017-06-30 | $54.46 | $54.80 | $54.17 | $54.55 | $48.90 | 596,568 |
| 2017-06-29 | $55.11 | $55.20 | $53.89 | $54.25 | $48.63 | 964,856 |
| 2017-06-28 | $54.40 | $55.22 | $54.36 | $55.06 | $49.35 | 652,695 |
| 2017-06-27 | $54.10 | $54.71 | $53.97 | $54.00 | $48.40 | 1,431,280 |
| 2017-06-26 | $54.46 | $54.46 | $54.04 | $54.08 | $48.48 | 1,175,787 |
| 2017-06-23 | $54.97 | $55.15 | $54.23 | $54.25 | $48.63 | 1,280,978 |
| 2017-06-22 | $55.29 | $55.52 | $54.87 | $54.89 | $49.20 | 707,178 |
| 2017-06-21 | $55.67 | $55.69 | $55.10 | $55.27 | $49.54 | 388,664 |
| 2017-06-20 | $55.79 | $55.95 | $55.52 | $55.80 | $50.02 | 467,535 |
| 2017-06-19 | $55.88 | $56.48 | $55.65 | $56.01 | $50.21 | 597,340 |
| 2017-06-16 | $55.35 | $55.70 | $55.04 | $55.65 | $49.88 | 921,566 |
| 2017-06-15 | $55.25 | $55.64 | $55.08 | $55.48 | $49.73 | 375,789 |
| 2017-06-14 | $56.10 | $56.10 | $55.45 | $55.75 | $49.97 | 266,201 |
| 2017-06-13 | $55.33 | $55.87 | $55.33 | $55.85 | $50.06 | 323,878 |
| 2017-06-12 | $55.67 | $55.99 | $55.13 | $55.31 | $49.58 | 381,664 |
| 2017-06-09 | $55.38 | $55.94 | $55.26 | $55.62 | $49.86 | 736,511 |
| 2017-06-08 | $55.22 | $55.46 | $54.90 | $55.27 | $49.54 | 380,471 |
| 2017-06-07 | $55.52 | $55.55 | $55.04 | $55.23 | $49.51 | 322,703 |
| 2017-06-06 | $54.95 | $55.38 | $54.77 | $55.37 | $49.63 | 492,286 |
| 2017-06-05 | $55.82 | $55.97 | $55.24 | $55.29 | $49.56 | 418,060 |
| 2017-06-02 | $55.73 | $56.27 | $55.73 | $55.97 | $50.17 | 603,914 |
| 2017-06-01 | $54.23 | $55.60 | $54.07 | $55.58 | $49.82 | 1,473,849 |
| 2017-05-31 | $53.93 | $54.37 | $53.43 | $54.23 | $48.61 | 699,412 |
| 2017-05-30 | $53.75 | $53.92 | $53.64 | $53.80 | $48.22 | 1,033,540 |
| 2017-05-26 | $54.01 | $54.18 | $53.80 | $53.99 | $48.40 | 309,404 |
| 2017-05-25 | $54.09 | $54.28 | $53.80 | $54.05 | $48.45 | 453,263 |
| 2017-05-24 | $53.61 | $54.37 | $53.61 | $53.98 | $48.39 | 413,051 |
| 2017-05-23 | $53.32 | $53.86 | $53.04 | $53.68 | $48.12 | 588,210 |
| 2017-05-22 | $53.40 | $53.48 | $53.05 | $53.11 | $47.61 | 396,264 |
| 2017-05-19 | $52.69 | $53.48 | $52.41 | $53.17 | $47.66 | 353,945 |
| 2017-05-18 | $52.36 | $53.00 | $52.01 | $52.58 | $47.13 | 547,957 |
| 2017-05-17 | $53.04 | $53.22 | $52.53 | $52.61 | $47.16 | 769,257 |
| 2017-05-16 | $52.94 | $53.52 | $52.71 | $53.44 | $47.90 | 893,952 |
| 2017-05-15 | $52.09 | $52.65 | $52.09 | $52.38 | $46.95 | 593,808 |
| 2017-05-12 | $51.93 | $52.08 | $51.63 | $51.95 | $46.57 | 399,370 |
| 2017-05-11 | $52.00 | $52.15 | $51.59 | $51.88 | $46.50 | 441,543 |
| 2017-05-10 | $52.09 | $52.51 | $51.98 | $52.26 | $46.84 | 542,127 |
| 2017-05-09 | $51.95 | $52.38 | $51.79 | $52.10 | $46.70 | 798,742 |
| 2017-05-08 | $52.61 | $52.61 | $51.87 | $52.01 | $46.62 | 445,802 |
| 2017-05-05 | $52.54 | $52.72 | $52.29 | $52.62 | $47.17 | 442,525 |
| 2017-05-04 | $52.28 | $52.37 | $51.84 | $52.33 | $46.91 | 522,634 |
| 2017-05-03 | $52.20 | $52.35 | $51.70 | $52.18 | $46.77 | 389,901 |
| 2017-05-02 | $52.36 | $52.58 | $52.16 | $52.34 | $46.92 | 530,484 |
| 2017-05-01 | $52.79 | $52.82 | $52.19 | $52.35 | $46.93 | 670,154 |
| 2017-04-28 | $52.93 | $52.99 | $52.37 | $52.56 | $47.11 | 549,123 |
| 2017-04-27 | $53.15 | $53.34 | $52.81 | $52.88 | $47.40 | 570,653 |
| 2017-04-26 | $53.12 | $53.30 | $52.87 | $53.09 | $47.59 | 602,126 |
| 2017-04-25 | $53.19 | $53.29 | $52.80 | $53.04 | $47.54 | 455,172 |
| 2017-04-24 | $52.66 | $52.92 | $52.45 | $52.65 | $47.19 | 730,024 |
| 2017-04-21 | $51.49 | $52.01 | $51.34 | $51.91 | $46.53 | 928,335 |
| 2017-04-20 | $51.24 | $51.66 | $50.93 | $51.54 | $46.20 | 660,096 |
| 2017-04-19 | $50.70 | $51.00 | $50.58 | $50.76 | $45.50 | 741,561 |
| 2017-04-18 | $50.39 | $50.63 | $50.18 | $50.51 | $45.28 | 664,868 |
| 2017-04-17 | $50.05 | $50.57 | $49.81 | $50.56 | $45.32 | 1,101,307 |
| 2017-04-13 | $51.30 | $51.49 | $49.88 | $49.94 | $44.76 | 1,136,887 |
| 2017-04-12 | $51.60 | $51.67 | $51.19 | $51.44 | $46.11 | 965,518 |
| 2017-04-11 | $51.50 | $51.84 | $50.85 | $51.84 | $46.47 | 1,036,316 |
| 2017-04-10 | $52.16 | $52.53 | $51.65 | $51.80 | $46.16 | 1,133,064 |
| 2017-04-07 | $51.51 | $52.41 | $51.36 | $52.28 | $46.59 | 1,890,423 |
| 2017-04-06 | $53.50 | $53.63 | $51.34 | $51.77 | $46.14 | 2,130,205 |
| 2017-04-05 | $54.72 | $54.97 | $53.57 | $53.69 | $47.85 | 1,135,899 |
| 2017-04-04 | $54.58 | $54.87 | $54.44 | $54.53 | $48.60 | 544,434 |
| 2017-04-03 | $55.24 | $55.34 | $54.33 | $54.68 | $48.73 | 648,471 |
| 2017-03-31 | $55.01 | $55.28 | $54.82 | $55.03 | $49.04 | 620,748 |
| 2017-03-30 | $54.76 | $55.22 | $54.74 | $54.98 | $49.00 | 458,212 |
| 2017-03-29 | $54.72 | $54.95 | $54.33 | $54.71 | $48.76 | 425,836 |
| 2017-03-28 | $54.43 | $55.01 | $54.35 | $54.73 | $48.78 | 664,569 |
| 2017-03-27 | $53.41 | $54.52 | $53.20 | $54.46 | $48.54 | 491,683 |
| 2017-03-24 | $54.51 | $54.72 | $53.82 | $54.03 | $48.15 | 393,995 |
| 2017-03-23 | $54.30 | $54.66 | $54.01 | $54.41 | $48.49 | 382,250 |
| 2017-03-22 | $54.30 | $54.63 | $53.74 | $54.34 | $48.43 | 727,817 |
| 2017-03-21 | $56.00 | $56.00 | $54.28 | $54.39 | $48.47 | 930,483 |
| 2017-03-20 | $56.37 | $56.37 | $55.58 | $55.80 | $49.73 | 554,132 |
| 2017-03-17 | $56.19 | $56.40 | $55.96 | $56.26 | $50.14 | 1,121,620 |
| 2017-03-16 | $56.28 | $56.28 | $55.78 | $55.94 | $49.85 | 374,940 |
| 2017-03-15 | $55.61 | $56.19 | $55.20 | $56.01 | $49.92 | 797,021 |
| 2017-03-14 | $54.49 | $55.44 | $54.30 | $55.23 | $49.22 | 1,011,949 |
| 2017-03-13 | $53.75 | $54.91 | $53.75 | $54.86 | $48.89 | 763,634 |
| 2017-03-10 | $53.54 | $53.88 | $52.99 | $53.79 | $47.94 | 638,956 |
| 2017-03-09 | $53.70 | $53.70 | $52.90 | $53.21 | $47.42 | 485,768 |
| 2017-03-08 | $53.17 | $54.37 | $52.78 | $53.76 | $47.91 | 905,394 |
| 2017-03-07 | $53.01 | $53.24 | $52.89 | $53.08 | $47.31 | 496,207 |
| 2017-03-06 | $53.47 | $53.60 | $53.04 | $53.12 | $47.34 | 395,311 |
| 2017-03-03 | $53.25 | $53.87 | $52.99 | $53.76 | $47.91 | 449,542 |
| 2017-03-02 | $54.28 | $54.32 | $53.20 | $53.24 | $47.45 | 437,673 |
| 2017-03-01 | $54.04 | $54.61 | $54.00 | $54.37 | $48.46 | 548,738 |
| 2017-02-28 | $53.53 | $53.80 | $53.27 | $53.29 | $47.49 | 502,635 |
| 2017-02-27 | $53.60 | $53.83 | $53.32 | $53.70 | $47.86 | 481,454 |
| 2017-02-24 | $53.03 | $53.66 | $53.03 | $53.66 | $47.82 | 437,374 |
| 2017-02-23 | $54.04 | $54.13 | $53.37 | $53.51 | $47.69 | 517,358 |
| 2017-02-22 | $53.95 | $54.08 | $53.68 | $54.01 | $48.13 | 424,399 |
| 2017-02-21 | $53.23 | $53.98 | $53.15 | $53.97 | $48.10 | 729,022 |
| 2017-02-17 | $53.12 | $53.25 | $52.78 | $53.06 | $47.29 | 925,529 |
| 2017-02-16 | $52.64 | $52.85 | $52.26 | $52.67 | $46.94 | 355,730 |
| 2017-02-15 | $52.23 | $52.71 | $52.04 | $52.64 | $46.91 | 402,152 |
| 2017-02-14 | $52.52 | $52.79 | $52.12 | $52.46 | $46.75 | 423,516 |
| 2017-02-13 | $52.79 | $52.82 | $52.46 | $52.52 | $46.81 | 256,285 |
| 2017-02-10 | $52.13 | $52.55 | $51.86 | $52.43 | $46.73 | 432,459 |
| 2017-02-09 | $51.81 | $52.02 | $51.52 | $51.90 | $46.25 | 327,865 |
| 2017-02-08 | $51.54 | $51.76 | $51.28 | $51.69 | $46.07 | 340,589 |
| 2017-02-07 | $51.89 | $51.93 | $51.43 | $51.55 | $45.94 | 355,618 |
| 2017-02-06 | $51.73 | $51.96 | $51.45 | $51.85 | $46.21 | 408,924 |
| 2017-02-03 | $51.78 | $51.87 | $51.39 | $51.77 | $46.14 | 463,841 |
| 2017-02-02 | $51.89 | $52.07 | $51.25 | $51.38 | $45.79 | 589,841 |
| 2017-02-01 | $52.62 | $52.73 | $51.40 | $51.89 | $46.25 | 640,644 |
| 2017-01-31 | $52.36 | $52.73 | $51.51 | $52.26 | $46.57 | 665,786 |
| 2017-01-30 | $52.91 | $52.96 | $51.98 | $52.60 | $46.88 | 410,430 |
| 2017-01-27 | $53.42 | $53.58 | $52.94 | $53.20 | $47.41 | 294,310 |
| 2017-01-26 | $53.73 | $53.91 | $53.14 | $53.30 | $47.50 | 477,592 |
| 2017-01-25 | $52.76 | $53.56 | $52.66 | $53.48 | $47.66 | 639,613 |
| 2017-01-24 | $51.74 | $52.83 | $51.65 | $52.60 | $46.88 | 611,996 |
| 2017-01-23 | $51.59 | $51.94 | $51.42 | $51.63 | $46.01 | 674,776 |
| 2017-01-20 | $51.64 | $52.07 | $51.37 | $51.68 | $46.06 | 626,857 |
| 2017-01-19 | $52.14 | $52.45 | $50.72 | $51.24 | $45.67 | 1,052,660 |
| 2017-01-18 | $51.66 | $52.17 | $51.48 | $51.92 | $46.27 | 808,393 |
| 2017-01-17 | $52.15 | $52.38 | $51.43 | $51.65 | $46.03 | 869,057 |
| 2017-01-13 | $52.74 | $52.91 | $52.32 | $52.55 | $46.83 | 445,568 |
| 2017-01-12 | $52.25 | $52.56 | $51.79 | $52.50 | $46.79 | 458,591 |
| 2017-01-11 | $52.01 | $52.45 | $51.82 | $52.38 | $46.68 | 508,978 |
| 2017-01-10 | $52.39 | $52.60 | $51.97 | $52.17 | $46.23 | 534,271 |
| 2017-01-09 | $52.94 | $52.98 | $52.10 | $52.20 | $46.26 | 606,996 |
| 2017-01-06 | $52.57 | $52.95 | $52.00 | $52.94 | $46.91 | 1,127,751 |
| 2017-01-05 | $52.04 | $52.80 | $51.43 | $52.60 | $46.61 | 2,046,998 |
| 2017-01-04 | $54.49 | $55.33 | $54.18 | $54.84 | $48.60 | 1,048,847 |
| 2017-01-03 | $54.28 | $54.49 | $53.42 | $54.21 | $48.04 | 879,696 |
| 2016-12-30 | $54.09 | $54.77 | $53.62 | $53.83 | $47.70 | 457,052 |
| 2016-12-29 | $54.09 | $54.47 | $53.79 | $53.97 | $47.82 | 333,270 |
| 2016-12-28 | $54.83 | $54.92 | $53.86 | $54.02 | $47.87 | 362,686 |
| 2016-12-27 | $54.08 | $54.60 | $54.00 | $54.53 | $48.32 | 283,968 |
| 2016-12-23 | $53.72 | $54.06 | $53.46 | $54.01 | $47.86 | 234,103 |
| 2016-12-22 | $54.12 | $54.12 | $53.57 | $53.79 | $47.67 | 241,958 |
| 2016-12-21 | $54.12 | $54.20 | $53.83 | $54.01 | $47.86 | 424,267 |
| 2016-12-20 | $54.03 | $54.19 | $53.65 | $54.13 | $47.97 | 313,900 |
| 2016-12-19 | $53.76 | $54.07 | $53.51 | $54.07 | $47.91 | 363,764 |
| 2016-12-16 | $53.94 | $54.15 | $53.47 | $53.61 | $47.51 | 918,014 |
| 2016-12-15 | $53.53 | $54.08 | $53.33 | $53.80 | $47.67 | 421,288 |
| 2016-12-14 | $54.60 | $54.99 | $53.40 | $53.44 | $47.36 | 409,133 |
| 2016-12-13 | $54.72 | $54.95 | $53.92 | $54.60 | $48.38 | 352,370 |
| 2016-12-12 | $54.58 | $54.81 | $54.18 | $54.51 | $48.30 | 347,497 |
| 2016-12-09 | $54.78 | $54.88 | $54.43 | $54.68 | $48.45 | 387,248 |
| 2016-12-08 | $54.17 | $54.84 | $54.04 | $54.78 | $48.54 | 625,296 |
| 2016-12-07 | $53.41 | $54.23 | $53.23 | $54.17 | $48.00 | 634,974 |
| 2016-12-06 | $53.03 | $53.39 | $52.62 | $53.37 | $47.29 | 451,026 |
| 2016-12-05 | $52.69 | $53.25 | $52.59 | $52.82 | $46.81 | 509,243 |
| 2016-12-02 | $52.23 | $52.53 | $52.04 | $52.29 | $46.34 | 544,193 |
| 2016-12-01 | $53.19 | $53.21 | $51.92 | $52.19 | $46.25 | 721,500 |
| 2016-11-30 | $53.62 | $54.04 | $52.90 | $52.91 | $46.89 | 664,521 |
| 2016-11-29 | $52.93 | $53.72 | $52.64 | $53.54 | $47.44 | 703,534 |
| 2016-11-28 | $52.96 | $53.24 | $52.69 | $52.88 | $46.86 | 400,524 |
| 2016-11-25 | $53.00 | $53.21 | $52.80 | $53.09 | $47.05 | 218,666 |
| 2016-11-23 | $52.54 | $53.16 | $52.54 | $52.93 | $46.90 | 461,926 |
| 2016-11-22 | $53.07 | $53.35 | $52.64 | $53.09 | $47.05 | 458,252 |
| 2016-11-21 | $52.61 | $53.11 | $52.58 | $53.06 | $47.02 | 573,071 |
| 2016-11-18 | $52.12 | $52.33 | $52.04 | $52.31 | $46.35 | 476,629 |
| 2016-11-17 | $52.18 | $52.49 | $51.96 | $52.24 | $46.29 | 531,324 |
| 2016-11-16 | $52.08 | $52.51 | $52.00 | $52.18 | $46.24 | 479,285 |
| 2016-11-15 | $52.37 | $52.54 | $51.75 | $52.17 | $46.23 | 599,824 |
| 2016-11-14 | $51.57 | $52.39 | $51.23 | $52.27 | $46.32 | 845,512 |
| 2016-11-11 | $51.32 | $51.64 | $50.85 | $51.39 | $45.54 | 487,274 |
| 2016-11-10 | $51.75 | $52.40 | $51.17 | $51.34 | $45.49 | 740,987 |
| 2016-11-09 | $47.92 | $51.44 | $47.92 | $51.28 | $45.44 | 356,895 |
| 2016-11-08 | $48.09 | $49.10 | $47.97 | $48.72 | $43.17 | 569,209 |
| 2016-11-07 | $47.94 | $48.48 | $47.64 | $48.26 | $42.77 | 683,992 |
| 2016-11-04 | $46.32 | $47.54 | $46.32 | $47.12 | $41.75 | 584,994 |
| 2016-11-03 | $46.98 | $47.15 | $46.25 | $46.29 | $41.02 | 723,665 |
| 2016-11-02 | $47.04 | $47.56 | $46.75 | $46.76 | $41.44 | 479,631 |
| 2016-11-01 | $47.78 | $47.83 | $46.86 | $47.14 | $41.77 | 589,014 |
| 2016-10-31 | $47.69 | $47.92 | $47.37 | $47.54 | $42.13 | 910,637 |
| 2016-10-28 | $47.63 | $48.18 | $47.37 | $47.62 | $42.20 | 468,202 |
| 2016-10-27 | $47.33 | $47.64 | $46.93 | $47.62 | $42.20 | 510,286 |
| 2016-10-26 | $46.84 | $47.18 | $46.66 | $47.06 | $41.70 | 502,813 |
| 2016-10-25 | $48.38 | $48.61 | $46.96 | $47.02 | $41.67 | 881,747 |
| 2016-10-24 | $48.86 | $48.93 | $48.52 | $48.77 | $43.22 | 504,907 |
| 2016-10-21 | $48.02 | $48.39 | $47.84 | $48.30 | $42.80 | 479,174 |
| 2016-10-20 | $47.81 | $48.55 | $47.77 | $48.37 | $42.86 | 511,070 |
| 2016-10-19 | $48.06 | $48.26 | $47.66 | $48.02 | $42.55 | 344,394 |
| 2016-10-18 | $48.31 | $48.35 | $47.95 | $48.01 | $42.54 | 500,322 |
| 2016-10-17 | $47.89 | $48.06 | $47.72 | $47.78 | $42.34 | 445,305 |
| 2016-10-14 | $48.13 | $48.26 | $47.75 | $47.88 | $42.43 | 580,895 |
| 2016-10-13 | $47.57 | $48.05 | $47.17 | $47.79 | $42.35 | 512,476 |
| 2016-10-12 | $48.35 | $48.39 | $48.05 | $48.28 | $42.52 | 670,489 |
| 2016-10-11 | $48.70 | $48.74 | $48.08 | $48.33 | $42.56 | 840,963 |
| 2016-10-10 | $49.60 | $49.67 | $48.88 | $49.09 | $43.23 | 664,831 |
| 2016-10-07 | $50.11 | $50.11 | $48.56 | $49.18 | $43.31 | 1,375,979 |
| 2016-10-06 | $50.41 | $50.44 | $49.62 | $50.21 | $44.22 | 983,054 |
| 2016-10-05 | $49.98 | $51.63 | $49.98 | $50.61 | $44.57 | 1,809,830 |
| 2016-10-04 | $53.65 | $53.94 | $52.51 | $52.73 | $46.43 | 1,204,440 |
| 2016-10-03 | $53.67 | $53.90 | $53.37 | $53.56 | $47.17 | 819,627 |
| 2016-09-30 | $53.07 | $53.93 | $53.03 | $53.72 | $47.31 | 695,176 |
| 2016-09-29 | $53.34 | $53.67 | $52.62 | $52.79 | $46.49 | 319,843 |
| 2016-09-28 | $53.26 | $53.62 | $52.76 | $53.46 | $47.08 | 598,213 |
| 2016-09-27 | $52.59 | $53.03 | $52.37 | $52.96 | $46.64 | 325,612 |
| 2016-09-26 | $52.45 | $52.94 | $52.33 | $52.62 | $46.34 | 365,611 |
| 2016-09-23 | $52.79 | $52.96 | $52.49 | $52.56 | $46.28 | 422,050 |
| 2016-09-22 | $53.06 | $53.34 | $52.90 | $53.05 | $46.72 | 571,626 |
| 2016-09-21 | $52.41 | $52.69 | $51.89 | $52.61 | $46.33 | 476,398 |
| 2016-09-20 | $52.57 | $52.68 | $51.87 | $51.87 | $45.68 | 355,664 |
| 2016-09-19 | $51.94 | $52.65 | $51.93 | $52.11 | $45.89 | 409,163 |
| 2016-09-16 | $51.43 | $51.82 | $51.16 | $51.68 | $45.51 | 574,138 |
| 2016-09-15 | $51.18 | $52.03 | $51.05 | $51.81 | $45.62 | 342,376 |
| 2016-09-14 | $51.41 | $51.53 | $50.98 | $51.33 | $45.20 | 566,911 |
| 2016-09-13 | $51.50 | $51.84 | $51.05 | $51.27 | $45.15 | 829,548 |
| 2016-09-12 | $51.43 | $52.47 | $51.33 | $51.96 | $45.76 | 1,096,346 |
| 2016-09-09 | $54.65 | $54.75 | $51.46 | $51.75 | $45.57 | 2,085,647 |
| 2016-09-08 | $55.57 | $55.74 | $55.06 | $55.12 | $48.54 | 350,500 |
| 2016-09-07 | $55.15 | $55.92 | $54.93 | $55.69 | $49.04 | 507,936 |
| 2016-09-06 | $55.25 | $55.45 | $54.90 | $55.28 | $48.68 | 359,526 |
| 2016-09-02 | $54.96 | $55.24 | $54.69 | $55.22 | $48.63 | 410,417 |
| 2016-09-01 | $54.60 | $54.71 | $54.07 | $54.57 | $48.05 | 472,355 |
| 2016-08-31 | $55.29 | $55.29 | $54.38 | $54.53 | $48.02 | 504,707 |
| 2016-08-30 | $55.01 | $55.71 | $55.00 | $55.41 | $48.79 | 347,533 |
| 2016-08-29 | $54.49 | $55.14 | $54.43 | $55.02 | $48.45 | 324,530 |
| 2016-08-26 | $55.17 | $55.35 | $54.17 | $54.40 | $47.91 | 366,299 |
| 2016-08-25 | $54.56 | $55.05 | $54.41 | $54.90 | $48.35 | 390,198 |
| 2016-08-24 | $54.83 | $54.86 | $54.49 | $54.68 | $48.15 | 341,122 |
| 2016-08-23 | $54.78 | $55.28 | $54.69 | $54.90 | $48.35 | 372,505 |
| 2016-08-22 | $54.43 | $54.56 | $54.11 | $54.55 | $48.04 | 396,075 |
| 2016-08-19 | $54.06 | $54.77 | $54.05 | $54.75 | $48.21 | 481,660 |
| 2016-08-18 | $54.08 | $54.42 | $53.93 | $54.40 | $47.91 | 351,209 |
| 2016-08-17 | $54.04 | $54.06 | $53.81 | $54.02 | $47.57 | 432,133 |
| 2016-08-16 | $54.49 | $54.60 | $54.09 | $54.11 | $47.65 | 328,742 |
| 2016-08-15 | $54.19 | $54.58 | $54.01 | $54.46 | $47.96 | 266,681 |
| 2016-08-12 | $54.09 | $54.17 | $53.79 | $54.05 | $47.60 | 400,996 |
| 2016-08-11 | $54.49 | $54.62 | $54.23 | $54.28 | $47.80 | 428,620 |
| 2016-08-10 | $54.25 | $54.62 | $54.00 | $54.36 | $47.87 | 482,837 |
| 2016-08-09 | $55.00 | $55.17 | $54.73 | $54.91 | $48.35 | 300,302 |
| 2016-08-08 | $54.79 | $55.07 | $54.49 | $54.99 | $48.42 | 423,420 |
| 2016-08-05 | $54.13 | $54.79 | $54.13 | $54.70 | $48.17 | 413,429 |
| 2016-08-04 | $53.65 | $54.46 | $53.49 | $54.06 | $47.61 | 567,977 |
| 2016-08-03 | $53.42 | $53.90 | $53.21 | $53.66 | $47.25 | 499,127 |
| 2016-08-02 | $53.90 | $53.90 | $53.36 | $53.37 | $47.00 | 578,163 |
| 2016-08-01 | $54.27 | $54.34 | $53.61 | $53.97 | $47.53 | 681,672 |
| 2016-07-29 | $54.07 | $54.52 | $53.57 | $54.26 | $47.78 | 1,005,815 |
| 2016-07-28 | $52.38 | $55.21 | $52.25 | $54.11 | $47.65 | 1,615,142 |
| 2016-07-27 | $51.14 | $51.27 | $50.77 | $51.08 | $44.98 | 768,268 |
| 2016-07-26 | $51.04 | $51.27 | $50.67 | $51.10 | $45.00 | 625,037 |
| 2016-07-25 | $51.40 | $51.40 | $50.89 | $50.99 | $44.90 | 631,719 |
| 2016-07-22 | $51.35 | $51.67 | $51.16 | $51.46 | $45.32 | 428,897 |
| 2016-07-21 | $51.73 | $52.00 | $51.01 | $51.39 | $45.25 | 621,782 |
| 2016-07-20 | $51.83 | $52.20 | $51.45 | $52.18 | $45.95 | 325,460 |
| 2016-07-19 | $51.75 | $51.93 | $51.45 | $51.68 | $45.51 | 264,750 |
| 2016-07-18 | $51.90 | $52.02 | $51.63 | $52.00 | $45.79 | 265,207 |
| 2016-07-15 | $51.90 | $52.12 | $51.70 | $51.93 | $45.73 | 321,122 |
| 2016-07-14 | $51.93 | $52.07 | $51.47 | $51.64 | $45.47 | 684,195 |
| 2016-07-13 | $52.11 | $52.27 | $51.52 | $51.76 | $45.34 | 837,070 |
| 2016-07-12 | $51.85 | $52.58 | $51.81 | $52.42 | $45.92 | 466,231 |
| 2016-07-11 | $51.67 | $51.90 | $51.32 | $51.44 | $45.06 | 579,976 |
| 2016-07-08 | $50.60 | $51.57 | $50.60 | $51.52 | $45.13 | 464,853 |
| 2016-07-07 | $49.66 | $50.27 | $49.66 | $50.09 | $43.88 | 363,546 |
| 2016-07-06 | $49.44 | $49.54 | $49.04 | $49.49 | $43.35 | 570,487 |
| 2016-07-05 | $49.91 | $49.91 | $49.19 | $49.52 | $43.38 | 279,905 |
| 2016-07-01 | $50.02 | $50.60 | $49.95 | $50.31 | $44.07 | 489,872 |
| 2016-06-30 | $48.53 | $49.95 | $48.49 | $49.95 | $43.75 | 797,839 |
| 2016-06-29 | $48.23 | $48.63 | $48.06 | $48.53 | $42.51 | 651,446 |
| 2016-06-28 | $47.28 | $47.63 | $46.90 | $47.62 | $41.71 | 985,088 |
| 2016-06-27 | $48.49 | $48.50 | $46.53 | $46.73 | $40.93 | 997,946 |
| 2016-06-24 | $49.91 | $50.57 | $48.78 | $48.95 | $42.88 | 872,472 |
| 2016-06-23 | $51.54 | $51.93 | $51.44 | $51.84 | $45.41 | 515,103 |
| 2016-06-22 | $51.27 | $51.27 | $50.96 | $51.01 | $44.68 | 431,420 |
| 2016-06-21 | $51.28 | $51.45 | $51.10 | $51.16 | $44.81 | 401,336 |
| 2016-06-20 | $51.27 | $51.62 | $51.12 | $51.26 | $44.90 | 312,790 |
| 2016-06-17 | $50.52 | $50.78 | $50.26 | $50.69 | $44.40 | 618,077 |
| 2016-06-16 | $50.05 | $50.65 | $49.71 | $50.59 | $44.31 | 442,176 |
| 2016-06-15 | $50.71 | $50.91 | $50.33 | $50.38 | $44.13 | 524,027 |
| 2016-06-14 | $50.41 | $50.60 | $50.14 | $50.52 | $44.25 | 484,980 |
| 2016-06-13 | $51.22 | $51.52 | $50.62 | $50.62 | $44.34 | 475,305 |
| 2016-06-10 | $51.02 | $51.49 | $50.89 | $51.42 | $45.04 | 590,516 |
| 2016-06-09 | $51.62 | $51.62 | $51.00 | $51.32 | $44.95 | 318,778 |
| 2016-06-08 | $51.42 | $51.81 | $51.23 | $51.61 | $45.21 | 529,808 |
| 2016-06-07 | $51.06 | $51.35 | $50.97 | $51.23 | $44.87 | 359,779 |
| 2016-06-06 | $50.68 | $51.13 | $50.64 | $50.99 | $44.66 | 462,926 |
| 2016-06-03 | $50.55 | $50.71 | $50.15 | $50.55 | $44.28 | 365,237 |
| 2016-06-02 | $50.03 | $50.59 | $49.89 | $50.58 | $44.31 | 471,255 |
| 2016-06-01 | $50.05 | $50.36 | $49.61 | $50.26 | $44.03 | 496,767 |
| 2016-05-31 | $50.52 | $50.68 | $50.01 | $50.19 | $43.96 | 579,037 |
| 2016-05-27 | $50.12 | $50.53 | $49.94 | $50.51 | $44.24 | 403,033 |
| 2016-05-26 | $50.31 | $50.47 | $50.01 | $50.06 | $43.85 | 296,791 |
| 2016-05-25 | $49.95 | $50.31 | $49.88 | $50.22 | $43.99 | 568,958 |
| 2016-05-24 | $49.20 | $49.98 | $49.20 | $49.79 | $43.61 | 578,743 |
| 2016-05-23 | $49.04 | $49.44 | $48.80 | $49.18 | $43.08 | 422,927 |
| 2016-05-20 | $49.04 | $49.41 | $48.89 | $49.06 | $42.97 | 598,631 |
| 2016-05-19 | $48.61 | $49.21 | $48.35 | $48.74 | $42.69 | 578,125 |
| 2016-05-18 | $49.21 | $49.50 | $48.67 | $48.86 | $42.80 | 678,752 |
| 2016-05-17 | $49.94 | $50.20 | $49.24 | $49.35 | $43.23 | 989,040 |
| 2016-05-16 | $49.85 | $50.37 | $49.84 | $50.08 | $43.87 | 871,898 |
| 2016-05-13 | $50.46 | $50.62 | $49.44 | $49.66 | $43.50 | 748,862 |
| 2016-05-12 | $50.87 | $51.07 | $50.11 | $50.49 | $44.23 | 811,241 |
| 2016-05-11 | $50.86 | $50.98 | $50.41 | $50.47 | $44.21 | 575,757 |
| 2016-05-10 | $50.26 | $50.82 | $50.10 | $50.79 | $44.49 | 395,449 |
| 2016-05-09 | $50.16 | $50.24 | $49.76 | $49.98 | $43.78 | 735,343 |
| 2016-05-06 | $49.75 | $50.39 | $49.43 | $50.39 | $44.14 | 574,848 |
| 2016-05-05 | $50.14 | $50.48 | $49.74 | $49.79 | $43.61 | 712,296 |
| 2016-05-04 | $50.04 | $50.53 | $49.71 | $49.96 | $43.76 | 535,599 |
| 2016-05-03 | $50.55 | $50.73 | $49.99 | $50.30 | $44.06 | 592,750 |
| 2016-05-02 | $50.57 | $51.12 | $50.46 | $50.91 | $44.59 | 879,331 |
| 2016-04-29 | $50.55 | $50.63 | $49.94 | $50.53 | $44.26 | 1,270,194 |
| 2016-04-28 | $50.75 | $51.45 | $50.58 | $50.68 | $44.39 | 744,961 |
| 2016-04-27 | $51.00 | $51.36 | $50.69 | $51.12 | $44.78 | 468,085 |
| 2016-04-26 | $51.15 | $51.28 | $50.90 | $51.06 | $44.73 | 638,433 |
| 2016-04-25 | $51.05 | $51.25 | $50.67 | $50.90 | $44.59 | 709,277 |
| 2016-04-22 | $50.72 | $51.30 | $50.72 | $51.28 | $44.92 | 759,433 |
| 2016-04-21 | $51.12 | $51.21 | $50.31 | $50.63 | $44.35 | 912,819 |
| 2016-04-20 | $51.45 | $51.60 | $50.97 | $51.44 | $45.06 | 673,172 |
| 2016-04-19 | $51.10 | $51.49 | $50.87 | $51.45 | $45.07 | 767,449 |
| 2016-04-18 | $50.38 | $51.07 | $50.38 | $51.04 | $44.71 | 564,889 |
| 2016-04-15 | $50.23 | $50.80 | $50.05 | $50.76 | $44.46 | 732,378 |
| 2016-04-14 | $50.20 | $50.62 | $49.97 | $50.37 | $44.12 | 818,717 |
| 2016-04-13 | $49.90 | $50.65 | $49.71 | $50.56 | $44.05 | 1,240,959 |
| 2016-04-12 | $48.85 | $49.90 | $48.79 | $49.78 | $43.37 | 881,638 |
| 2016-04-11 | $49.05 | $49.33 | $48.90 | $48.90 | $42.60 | 582,454 |
| 2016-04-08 | $48.76 | $49.09 | $48.65 | $48.96 | $42.65 | 578,617 |
| 2016-04-07 | $48.61 | $48.71 | $48.05 | $48.52 | $42.27 | 800,742 |
| 2016-04-06 | $47.83 | $48.79 | $47.39 | $48.71 | $42.44 | 902,711 |
| 2016-04-05 | $47.94 | $48.37 | $47.73 | $47.90 | $41.73 | 1,503,365 |
| 2016-04-04 | $47.84 | $48.47 | $47.67 | $48.40 | $42.17 | 1,159,146 |
| 2016-04-01 | $46.93 | $47.96 | $46.86 | $47.94 | $41.76 | 763,780 |
| 2016-03-31 | $47.21 | $47.47 | $46.86 | $47.33 | $41.23 | 712,438 |
| 2016-03-30 | $47.50 | $47.70 | $47.21 | $47.34 | $41.24 | 523,022 |
| 2016-03-29 | $46.30 | $47.25 | $46.10 | $47.25 | $41.16 | 633,259 |
| 2016-03-28 | $46.23 | $46.52 | $46.08 | $46.50 | $40.51 | 325,614 |
| 2016-03-24 | $46.04 | $46.24 | $45.72 | $46.23 | $40.28 | 467,609 |
| 2016-03-23 | $46.47 | $46.60 | $46.20 | $46.37 | $40.40 | 791,592 |
| 2016-03-22 | $45.58 | $46.83 | $45.55 | $46.64 | $40.63 | 1,405,400 |
| 2016-03-21 | $45.56 | $46.18 | $45.35 | $45.77 | $39.87 | 997,695 |
| 2016-03-18 | $44.64 | $45.21 | $44.64 | $44.95 | $39.16 | 760,017 |
| 2016-03-17 | $44.20 | $44.82 | $43.98 | $44.69 | $38.93 | 640,601 |
| 2016-03-16 | $43.57 | $44.37 | $43.57 | $44.30 | $38.59 | 424,322 |
| 2016-03-15 | $43.32 | $43.99 | $43.20 | $43.71 | $38.08 | 384,867 |
| 2016-03-14 | $43.58 | $43.98 | $43.16 | $43.67 | $38.04 | 468,918 |
| 2016-03-11 | $43.04 | $43.82 | $43.01 | $43.68 | $38.05 | 582,501 |
| 2016-03-10 | $42.57 | $42.96 | $42.24 | $42.65 | $37.16 | 439,261 |
| 2016-03-09 | $42.39 | $42.77 | $42.32 | $42.42 | $36.96 | 474,089 |
| 2016-03-08 | $42.37 | $42.39 | $41.72 | $42.28 | $36.83 | 492,479 |
| 2016-03-07 | $42.66 | $42.99 | $42.24 | $42.75 | $37.24 | 624,115 |
| 2016-03-04 | $42.45 | $43.00 | $42.16 | $42.88 | $37.36 | 480,244 |
| 2016-03-03 | $41.94 | $42.29 | $41.84 | $42.28 | $36.83 | 390,935 |
| 2016-03-02 | $41.81 | $42.11 | $41.63 | $41.98 | $36.57 | 528,070 |
| 2016-03-01 | $41.16 | $42.12 | $41.03 | $41.98 | $36.57 | 577,127 |
| 2016-02-29 | $40.80 | $41.44 | $40.73 | $40.85 | $35.59 | 939,015 |
| 2016-02-26 | $40.74 | $41.00 | $40.65 | $40.87 | $35.61 | 328,962 |
| 2016-02-25 | $40.26 | $40.49 | $39.73 | $40.46 | $35.25 | 284,075 |
| 2016-02-24 | $38.96 | $40.26 | $38.83 | $40.22 | $35.04 | 677,300 |
| 2016-02-23 | $40.22 | $40.38 | $39.48 | $39.53 | $34.44 | 551,453 |
| 2016-02-22 | $40.20 | $40.74 | $40.15 | $40.40 | $35.20 | 693,710 |
| 2016-02-19 | $39.33 | $39.95 | $39.06 | $39.88 | $34.74 | 742,060 |
| 2016-02-18 | $39.53 | $39.70 | $39.14 | $39.34 | $34.27 | 487,787 |
| 2016-02-17 | $39.54 | $39.82 | $39.30 | $39.51 | $34.42 | 597,810 |
| 2016-02-16 | $38.96 | $39.47 | $38.63 | $39.21 | $34.16 | 593,332 |
| 2016-02-12 | $37.67 | $38.68 | $37.51 | $38.47 | $33.51 | 910,196 |
| 2016-02-11 | $37.30 | $37.63 | $36.78 | $37.38 | $32.57 | 860,674 |
| 2016-02-10 | $38.33 | $38.86 | $37.95 | $37.96 | $33.07 | 628,118 |
| 2016-02-09 | $37.35 | $38.43 | $37.24 | $38.12 | $33.21 | 830,059 |
| 2016-02-08 | $38.27 | $38.43 | $37.34 | $37.83 | $32.96 | 741,469 |
| 2016-02-05 | $39.47 | $39.61 | $38.66 | $38.76 | $33.77 | 773,787 |
| 2016-02-04 | $38.84 | $39.79 | $38.77 | $39.48 | $34.39 | 1,318,026 |
| 2016-02-03 | $39.03 | $39.16 | $38.11 | $38.86 | $33.85 | 1,125,827 |
| 2016-02-02 | $38.52 | $38.89 | $38.27 | $38.67 | $33.69 | 1,312,436 |
| 2016-02-01 | $38.83 | $39.20 | $38.59 | $39.00 | $33.98 | 2,319,473 |
| 2016-01-29 | $38.74 | $39.25 | $38.66 | $39.25 | $34.19 | 2,099,419 |
| 2016-01-28 | $38.87 | $39.02 | $38.28 | $38.56 | $33.59 | 785,111 |
| 2016-01-27 | $38.82 | $39.25 | $38.42 | $38.66 | $33.68 | 887,214 |
| 2016-01-26 | $38.73 | $39.08 | $38.52 | $39.00 | $33.98 | 955,875 |
| 2016-01-25 | $39.14 | $39.32 | $38.46 | $38.47 | $33.51 | 1,149,573 |
| 2016-01-22 | $39.25 | $39.86 | $39.08 | $39.40 | $34.32 | 897,391 |
| 2016-01-21 | $39.11 | $39.39 | $38.30 | $38.65 | $33.67 | 1,297,230 |
| 2016-01-20 | $38.53 | $39.36 | $37.99 | $39.01 | $33.99 | 1,092,052 |
| 2016-01-19 | $39.66 | $39.90 | $38.45 | $38.95 | $33.93 | 706,162 |
| 2016-01-15 | $39.48 | $39.90 | $38.86 | $39.33 | $34.26 | 930,678 |
| 2016-01-14 | $40.45 | $40.67 | $39.72 | $40.33 | $35.14 | 769,302 |
| 2016-01-13 | $41.50 | $41.57 | $40.26 | $40.30 | $35.11 | 586,688 |
| 2016-01-12 | $41.72 | $41.77 | $40.68 | $41.49 | $35.90 | 650,880 |
| 2016-01-11 | $41.55 | $41.87 | $40.96 | $41.25 | $35.69 | 661,155 |
| 2016-01-08 | $42.00 | $42.10 | $41.15 | $41.21 | $35.66 | 826,455 |
| 2016-01-07 | $41.77 | $42.34 | $41.55 | $41.64 | $36.03 | 952,858 |
| 2016-01-06 | $43.48 | $44.00 | $42.25 | $42.44 | $36.72 | 1,267,315 |
| 2016-01-05 | $43.48 | $43.94 | $42.89 | $42.93 | $37.15 | 1,514,324 |
| 2016-01-04 | $43.36 | $43.50 | $42.63 | $43.16 | $37.35 | 917,852 |
| 2015-12-31 | $44.24 | $44.74 | $44.03 | $44.06 | $38.12 | 428,882 |
| 2015-12-30 | $44.40 | $44.87 | $44.40 | $44.44 | $38.45 | 371,121 |
| 2015-12-29 | $44.54 | $44.77 | $44.27 | $44.59 | $38.58 | 323,315 |
| 2015-12-28 | $43.89 | $44.23 | $43.62 | $44.20 | $38.25 | 398,646 |
| 2015-12-24 | $43.74 | $44.30 | $43.74 | $44.10 | $38.16 | 213,095 |
| 2015-12-23 | $43.35 | $43.89 | $43.18 | $43.74 | $37.85 | 805,763 |
| 2015-12-22 | $42.89 | $43.31 | $42.69 | $43.08 | $37.28 | 1,100,847 |
| 2015-12-21 | $42.71 | $43.02 | $42.33 | $42.78 | $37.02 | 1,183,995 |
| 2015-12-18 | $43.47 | $43.60 | $42.49 | $42.51 | $36.78 | 1,355,197 |
| 2015-12-17 | $44.65 | $44.65 | $43.66 | $43.67 | $37.79 | 789,512 |
| 2015-12-16 | $44.57 | $44.74 | $44.17 | $44.52 | $38.52 | 1,289,794 |
| 2015-12-15 | $44.74 | $44.80 | $44.26 | $44.36 | $38.38 | 865,167 |
| 2015-12-14 | $44.92 | $45.12 | $44.23 | $44.43 | $38.44 | 528,574 |
| 2015-12-11 | $44.76 | $45.28 | $44.75 | $44.92 | $38.87 | 470,964 |
| 2015-12-10 | $45.31 | $45.57 | $44.96 | $45.48 | $39.35 | 571,736 |
| 2015-12-09 | $46.19 | $46.37 | $45.05 | $45.34 | $39.23 | 710,414 |
| 2015-12-08 | $46.30 | $46.48 | $45.86 | $45.99 | $39.79 | 525,380 |
| 2015-12-07 | $47.13 | $47.25 | $46.55 | $46.92 | $40.60 | 297,778 |
| 2015-12-04 | $46.91 | $47.49 | $46.88 | $47.30 | $40.93 | 388,808 |
| 2015-12-03 | $47.39 | $47.56 | $46.57 | $46.92 | $40.60 | 608,671 |
| 2015-12-02 | $47.26 | $47.44 | $47.06 | $47.25 | $40.88 | 660,029 |
| 2015-12-01 | $47.13 | $47.79 | $47.07 | $47.38 | $41.00 | 1,483,628 |
| 2015-11-30 | $47.29 | $47.48 | $46.87 | $46.98 | $40.65 | 467,172 |
| 2015-11-27 | $46.92 | $47.39 | $46.57 | $47.16 | $40.81 | 166,807 |
| 2015-11-25 | $46.91 | $47.20 | $46.70 | $46.83 | $40.52 | 477,056 |
| 2015-11-24 | $46.18 | $47.11 | $45.94 | $46.89 | $40.57 | 621,523 |
| 2015-11-23 | $46.50 | $47.04 | $46.38 | $46.55 | $40.28 | 350,094 |
| 2015-11-20 | $46.14 | $46.57 | $45.97 | $46.49 | $40.23 | 445,501 |
| 2015-11-19 | $47.12 | $47.12 | $45.88 | $45.99 | $39.79 | 779,841 |
| 2015-11-18 | $46.14 | $47.21 | $46.09 | $47.20 | $40.84 | 595,954 |
| 2015-11-17 | $45.68 | $46.40 | $45.56 | $46.15 | $39.93 | 751,721 |
| 2015-11-16 | $45.12 | $45.74 | $44.96 | $45.74 | $39.58 | 641,919 |
| 2015-11-13 | $44.61 | $45.38 | $44.38 | $45.21 | $39.12 | 413,687 |
| 2015-11-12 | $45.92 | $45.92 | $44.63 | $44.72 | $38.70 | 886,542 |
| 2015-11-11 | $45.79 | $46.28 | $45.57 | $46.07 | $39.86 | 407,829 |
| 2015-11-10 | $45.43 | $45.84 | $45.13 | $45.79 | $39.62 | 819,107 |
| 2015-11-09 | $45.95 | $46.06 | $45.18 | $45.65 | $39.50 | 390,078 |
| 2015-11-06 | $45.82 | $46.16 | $45.56 | $46.16 | $39.94 | 315,398 |
| 2015-11-05 | $45.97 | $46.17 | $45.65 | $46.05 | $39.85 | 416,108 |
| 2015-11-04 | $46.02 | $46.32 | $45.75 | $46.01 | $39.81 | 499,019 |
| 2015-11-03 | $45.95 | $46.35 | $45.82 | $46.02 | $39.82 | 501,401 |
| 2015-11-02 | $45.68 | $46.20 | $45.50 | $46.06 | $39.86 | 466,370 |
| 2015-10-30 | $45.77 | $45.83 | $45.31 | $45.71 | $39.55 | 1,357,965 |
| 2015-10-29 | $45.47 | $45.73 | $45.18 | $45.65 | $39.50 | 618,816 |
| 2015-10-28 | $44.80 | $45.39 | $44.66 | $45.39 | $39.28 | 576,531 |
| 2015-10-27 | $44.84 | $44.97 | $44.27 | $44.78 | $38.75 | 930,646 |
| 2015-10-26 | $44.78 | $45.14 | $44.62 | $45.04 | $38.97 | 587,756 |
| 2015-10-23 | $44.68 | $45.11 | $44.52 | $44.88 | $38.83 | 429,564 |
| 2015-10-22 | $43.55 | $44.42 | $43.48 | $44.39 | $38.41 | 369,294 |
| 2015-10-21 | $43.96 | $44.09 | $43.13 | $43.18 | $37.36 | 593,687 |
| 2015-10-20 | $43.89 | $44.35 | $43.68 | $43.77 | $37.87 | 559,254 |
| 2015-10-19 | $43.65 | $44.03 | $43.54 | $43.84 | $37.93 | 521,375 |
| 2015-10-16 | $43.79 | $44.06 | $43.63 | $43.92 | $38.00 | 382,910 |
| 2015-10-15 | $44.02 | $44.02 | $42.86 | $43.74 | $37.85 | 809,474 |
| 2015-10-14 | $44.03 | $44.36 | $43.66 | $44.00 | $37.83 | 654,877 |
| 2015-10-13 | $43.95 | $44.49 | $43.85 | $44.00 | $37.83 | 496,201 |
| 2015-10-12 | $44.00 | $44.23 | $43.82 | $44.15 | $37.96 | 710,286 |
| 2015-10-09 | $43.94 | $44.34 | $43.61 | $43.90 | $37.75 | 877,976 |
| 2015-10-08 | $43.81 | $43.93 | $43.53 | $43.71 | $37.59 | 1,363,067 |
| 2015-10-07 | $41.84 | $44.52 | $40.15 | $43.93 | $37.77 | 2,428,068 |
| 2015-10-06 | $43.89 | $44.11 | $43.24 | $43.35 | $37.28 | 1,394,976 |
| 2015-10-05 | $43.65 | $44.01 | $43.47 | $43.78 | $37.65 | 893,816 |
| 2015-10-02 | $41.94 | $43.19 | $41.69 | $43.19 | $37.14 | 747,696 |
| 2015-10-01 | $42.09 | $42.37 | $41.61 | $42.34 | $36.41 | 717,019 |
| 2015-09-30 | $41.95 | $42.13 | $41.48 | $41.89 | $36.02 | 868,705 |
| 2015-09-29 | $41.45 | $41.93 | $41.16 | $41.47 | $35.66 | 748,363 |
| 2015-09-28 | $42.83 | $42.92 | $41.36 | $41.43 | $35.62 | 811,795 |
| 2015-09-25 | $43.20 | $43.25 | $42.73 | $43.00 | $36.97 | 475,811 |
| 2015-09-24 | $42.55 | $43.01 | $42.21 | $42.80 | $36.80 | 886,228 |
| 2015-09-23 | $43.77 | $44.06 | $43.06 | $43.14 | $37.10 | 553,313 |
| 2015-09-22 | $44.17 | $44.45 | $43.56 | $43.81 | $37.67 | 408,013 |
| 2015-09-21 | $44.76 | $45.19 | $44.47 | $44.62 | $38.37 | 414,665 |
| 2015-09-18 | $44.14 | $44.71 | $44.14 | $44.45 | $38.22 | 1,472,641 |
| 2015-09-17 | $44.49 | $45.24 | $44.49 | $44.81 | $38.53 | 646,096 |
| 2015-09-16 | $44.12 | $44.70 | $43.99 | $44.60 | $38.35 | 315,306 |
| 2015-09-15 | $43.51 | $44.10 | $43.33 | $44.06 | $37.89 | 310,338 |
| 2015-09-14 | $44.06 | $44.06 | $43.23 | $43.43 | $37.34 | 360,019 |
| 2015-09-11 | $43.67 | $44.10 | $43.35 | $44.10 | $37.92 | 278,134 |
| 2015-09-10 | $43.76 | $44.33 | $43.62 | $43.90 | $37.75 | 567,945 |
| 2015-09-09 | $44.32 | $44.43 | $43.75 | $43.81 | $37.67 | 245,172 |
| 2015-09-08 | $43.55 | $43.99 | $43.30 | $43.89 | $37.74 | 281,379 |
| 2015-09-04 | $42.92 | $43.10 | $42.65 | $42.83 | $36.83 | 426,035 |
| 2015-09-03 | $43.34 | $43.79 | $43.25 | $43.50 | $37.40 | 494,025 |
| 2015-09-02 | $43.04 | $43.16 | $42.40 | $43.16 | $37.11 | 326,618 |
| 2015-09-01 | $42.83 | $43.30 | $42.28 | $42.49 | $36.54 | 591,126 |
RPM International Inc (RPM) News Headlines
Recent RPM International Inc (RPM) News
Similar Companies to RPM International Inc (RPM) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |