Reliance Steel & Aluminum Company (RS) Exchange: NYSE
Data as of May 9, 2025
$295.85 ($-1.44) -0.48%
Reliance Steel & Aluminum Company - Daily Information
Click for more stock information on Reliance Steel & Aluminum Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $298.65 |
| Previous Close | $295.85 |
| High | $300.80 |
| Low | $295.26 |
| Adjusted Open | $298.65 |
| Previous Adjusted Close | $295.85 |
| Adjusted High | $300.80 |
| Adjusted Low | $295.26 |
About Reliance Steel & Aluminum Company (RS)
Reliance Steel & Aluminum Company is a metal service center in the United States that has been in operation since 1939 and has grown to become the largest metals service center in the country. As of 2019, it operates 400 locations in 39 states, supplying carbon, alloy and stainless steel products to more than 125,000 customers. The company also provides a range of value-added services, including cutting, shearing, fabrication and other production processes such as forming, welding, tubing, CNC machining, drilling, grinding and trepanning. The company has an extensive network of warehouses, which enables it to provide faster delivery and inventory control to its customers.
Invest in Reliance Steel & Aluminum Company (RS)
Historical Stock Data for Reliance Steel & Aluminum Company (RS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $298.65 | $300.80 | $295.26 | $295.85 | $295.85 | 228,526 |
| 2025-05-07 | $296.80 | $298.22 | $293.85 | $297.29 | $297.29 | 306,566 |
| 2025-05-06 | $292.75 | $297.25 | $292.75 | $295.76 | $295.76 | 302,826 |
| 2025-05-05 | $293.00 | $297.58 | $293.00 | $294.97 | $294.97 | 195,414 |
| 2025-05-02 | $292.86 | $298.45 | $291.28 | $297.22 | $297.22 | 214,820 |
| 2025-05-01 | $288.96 | $293.40 | $286.47 | $290.31 | $290.31 | 205,600 |
| 2025-04-30 | $284.16 | $289.05 | $281.22 | $288.23 | $288.23 | 591,021 |
| 2025-04-29 | $283.89 | $288.76 | $283.72 | $288.06 | $288.06 | 239,017 |
| 2025-04-28 | $285.11 | $289.54 | $283.16 | $287.28 | $287.28 | 265,294 |
| 2025-04-25 | $283.32 | $286.28 | $280.68 | $284.25 | $284.25 | 301,908 |
| 2025-04-24 | $276.63 | $288.70 | $271.92 | $285.16 | $285.16 | 367,206 |
| 2025-04-23 | $284.37 | $291.00 | $281.38 | $283.11 | $283.11 | 344,989 |
| 2025-04-22 | $274.31 | $280.09 | $272.43 | $280.09 | $280.09 | 266,353 |
| 2025-04-21 | $275.52 | $275.98 | $270.00 | $271.85 | $271.85 | 268,551 |
| 2025-04-17 | $273.13 | $278.84 | $273.13 | $277.62 | $277.62 | 272,474 |
| 2025-04-16 | $275.17 | $280.22 | $270.99 | $275.20 | $275.20 | 230,348 |
| 2025-04-15 | $277.69 | $281.64 | $274.91 | $276.70 | $276.70 | 163,647 |
| 2025-04-14 | $281.60 | $283.49 | $276.77 | $278.33 | $278.33 | 216,894 |
| 2025-04-11 | $277.85 | $281.66 | $271.19 | $279.55 | $279.55 | 357,831 |
| 2025-04-10 | $273.86 | $282.50 | $268.35 | $277.61 | $277.61 | 576,122 |
| 2025-04-09 | $262.10 | $286.89 | $261.44 | $280.28 | $280.28 | 726,482 |
| 2025-04-08 | $273.08 | $279.75 | $259.82 | $262.08 | $262.08 | 484,082 |
| 2025-04-07 | $255.08 | $274.19 | $250.07 | $263.39 | $263.39 | 718,587 |
| 2025-04-04 | $266.90 | $271.52 | $259.21 | $264.78 | $264.78 | 660,228 |
| 2025-04-03 | $279.58 | $282.72 | $275.25 | $275.32 | $275.32 | 409,213 |
| 2025-04-02 | $284.91 | $294.76 | $284.67 | $293.90 | $293.90 | 331,572 |
| 2025-04-01 | $287.10 | $291.60 | $285.50 | $289.01 | $289.01 | 311,300 |
| 2025-03-31 | $282.98 | $288.95 | $280.73 | $288.75 | $288.75 | 362,442 |
| 2025-03-28 | $294.59 | $294.68 | $286.04 | $286.28 | $286.28 | 297,054 |
| 2025-03-27 | $292.77 | $296.44 | $291.08 | $293.82 | $293.82 | 268,576 |
| 2025-03-26 | $292.94 | $295.54 | $291.37 | $294.33 | $294.33 | 283,790 |
| 2025-03-25 | $286.60 | $294.22 | $286.60 | $293.22 | $293.22 | 420,929 |
| 2025-03-24 | $281.74 | $288.46 | $280.19 | $287.39 | $287.39 | 450,548 |
| 2025-03-21 | $277.28 | $278.83 | $273.75 | $277.56 | $277.56 | 3,082,041 |
| 2025-03-20 | $279.68 | $284.89 | $279.68 | $281.50 | $281.50 | 524,296 |
| 2025-03-19 | $281.91 | $283.06 | $277.55 | $283.06 | $283.06 | 473,117 |
| 2025-03-18 | $279.41 | $282.25 | $278.15 | $280.76 | $280.76 | 320,143 |
| 2025-03-17 | $280.35 | $281.93 | $273.79 | $279.42 | $279.42 | 572,172 |
| 2025-03-14 | $281.58 | $284.19 | $279.48 | $282.78 | $282.78 | 297,314 |
| 2025-03-13 | $276.11 | $281.13 | $274.80 | $278.93 | $278.93 | 385,080 |
| 2025-03-12 | $283.05 | $283.05 | $277.62 | $277.62 | $277.62 | 386,056 |
| 2025-03-11 | $283.51 | $285.96 | $279.87 | $281.61 | $281.61 | 372,583 |
| 2025-03-10 | $284.56 | $287.21 | $280.82 | $282.58 | $282.58 | 400,354 |
| 2025-03-07 | $281.79 | $289.86 | $280.95 | $288.93 | $288.93 | 379,895 |
| 2025-03-06 | $283.35 | $284.03 | $278.95 | $283.33 | $282.16 | 362,772 |
| 2025-03-05 | $282.32 | $285.94 | $278.97 | $283.33 | $282.16 | 512,896 |
| 2025-03-04 | $285.20 | $287.00 | $278.36 | $281.23 | $280.07 | 568,181 |
| 2025-03-03 | $301.18 | $301.49 | $286.58 | $289.02 | $287.82 | 416,053 |
| 2025-02-28 | $295.99 | $297.60 | $291.51 | $297.16 | $295.93 | 418,884 |
| 2025-02-27 | $294.95 | $298.26 | $294.39 | $295.00 | $293.78 | 277,014 |
| 2025-02-26 | $299.23 | $300.64 | $293.90 | $294.29 | $293.07 | 277,955 |
| 2025-02-25 | $297.43 | $300.39 | $295.14 | $296.04 | $296.04 | 479,075 |
| 2025-02-24 | $304.09 | $306.37 | $298.74 | $299.21 | $299.21 | 755,339 |
| 2025-02-21 | $306.48 | $306.48 | $299.85 | $301.06 | $301.06 | 531,356 |
| 2025-02-20 | $297.26 | $310.98 | $295.99 | $302.66 | $302.66 | 874,174 |
| 2025-02-19 | $295.15 | $299.49 | $292.89 | $293.62 | $293.62 | 532,147 |
| 2025-02-18 | $299.61 | $300.70 | $295.72 | $299.38 | $299.38 | 416,450 |
| 2025-02-14 | $292.94 | $298.99 | $292.42 | $297.69 | $297.69 | 513,308 |
| 2025-02-13 | $287.86 | $291.47 | $285.55 | $291.26 | $291.26 | 294,460 |
| 2025-02-12 | $286.79 | $289.74 | $285.01 | $287.20 | $287.20 | 334,788 |
| 2025-02-11 | $292.30 | $295.49 | $289.10 | $290.44 | $290.44 | 233,130 |
| 2025-02-10 | $298.54 | $298.54 | $288.67 | $291.17 | $291.17 | 481,719 |
| 2025-02-07 | $285.92 | $287.23 | $282.58 | $283.04 | $283.04 | 294,191 |
| 2025-02-06 | $288.00 | $289.15 | $283.94 | $285.10 | $285.10 | 282,149 |
| 2025-02-05 | $282.63 | $287.27 | $281.92 | $286.55 | $286.55 | 349,093 |
| 2025-02-04 | $285.24 | $286.21 | $279.52 | $281.71 | $281.71 | 455,113 |
| 2025-02-03 | $286.60 | $290.70 | $282.47 | $285.86 | $285.86 | 434,159 |
| 2025-01-31 | $296.66 | $296.66 | $288.51 | $289.50 | $289.50 | 496,314 |
| 2025-01-30 | $293.71 | $297.38 | $290.27 | $296.54 | $296.54 | 417,441 |
| 2025-01-29 | $292.65 | $294.14 | $291.41 | $292.57 | $292.57 | 391,817 |
| 2025-01-28 | $288.99 | $294.20 | $287.65 | $292.68 | $292.68 | 289,759 |
| 2025-01-27 | $290.40 | $292.66 | $287.66 | $288.22 | $288.22 | 342,713 |
| 2025-01-24 | $289.66 | $292.12 | $286.78 | $290.72 | $290.72 | 328,323 |
| 2025-01-23 | $286.56 | $291.20 | $285.21 | $287.82 | $287.82 | 431,726 |
| 2025-01-22 | $289.00 | $293.01 | $287.47 | $287.54 | $287.54 | 417,479 |
| 2025-01-21 | $292.92 | $295.60 | $289.80 | $290.47 | $290.47 | 499,075 |
| 2025-01-17 | $287.26 | $290.67 | $286.24 | $288.06 | $288.06 | 499,640 |
| 2025-01-16 | $281.96 | $285.81 | $281.93 | $284.28 | $284.28 | 326,038 |
| 2025-01-15 | $281.43 | $283.65 | $278.93 | $281.99 | $281.99 | 334,294 |
| 2025-01-14 | $275.72 | $278.38 | $273.36 | $277.76 | $277.76 | 390,005 |
| 2025-01-13 | $266.62 | $275.44 | $265.31 | $274.80 | $274.80 | 462,434 |
| 2025-01-10 | $263.32 | $269.96 | $263.32 | $267.04 | $267.04 | 536,152 |
| 2025-01-08 | $272.03 | $272.66 | $265.99 | $267.51 | $267.51 | 507,556 |
| 2025-01-07 | $271.22 | $272.87 | $268.20 | $270.11 | $270.11 | 689,661 |
| 2025-01-06 | $271.67 | $277.10 | $270.25 | $271.34 | $271.34 | 444,807 |
| 2025-01-03 | $266.77 | $269.03 | $263.07 | $267.75 | $267.75 | 426,304 |
| 2025-01-02 | $272.32 | $273.48 | $266.14 | $266.61 | $266.61 | 324,754 |
| 2024-12-31 | $266.75 | $271.66 | $266.75 | $269.26 | $269.26 | 346,687 |
| 2024-12-30 | $267.81 | $269.48 | $265.98 | $266.22 | $266.22 | 280,060 |
| 2024-12-27 | $269.61 | $273.39 | $268.04 | $269.73 | $269.73 | 304,241 |
| 2024-12-26 | $268.81 | $272.05 | $268.16 | $271.30 | $271.30 | 333,839 |
| 2024-12-24 | $270.43 | $271.83 | $269.45 | $270.98 | $270.98 | 131,600 |
| 2024-12-23 | $268.25 | $270.68 | $267.01 | $270.08 | $270.08 | 404,095 |
| 2024-12-20 | $261.93 | $271.32 | $256.98 | $269.02 | $269.02 | 3,921,782 |
| 2024-12-19 | $269.24 | $272.50 | $262.49 | $264.20 | $264.20 | 500,550 |
| 2024-12-18 | $280.31 | $282.67 | $267.43 | $268.47 | $268.47 | 435,690 |
| 2024-12-17 | $285.21 | $285.66 | $277.52 | $280.07 | $280.07 | 723,025 |
| 2024-12-16 | $290.00 | $291.38 | $287.21 | $287.82 | $287.82 | 395,541 |
| 2024-12-13 | $300.07 | $302.55 | $291.73 | $292.16 | $292.16 | 263,894 |
| 2024-12-12 | $303.23 | $304.04 | $298.84 | $301.43 | $301.43 | 353,700 |
| 2024-12-11 | $308.61 | $310.14 | $304.67 | $306.29 | $306.29 | 400,692 |
| 2024-12-10 | $308.41 | $309.64 | $302.62 | $306.88 | $306.88 | 287,245 |
| 2024-12-09 | $308.17 | $310.32 | $306.29 | $308.26 | $308.26 | 256,770 |
| 2024-12-06 | $309.88 | $310.00 | $302.90 | $304.39 | $304.39 | 265,056 |
| 2024-12-05 | $310.82 | $311.23 | $305.58 | $307.60 | $307.60 | 325,297 |
| 2024-12-04 | $315.76 | $315.76 | $309.32 | $310.82 | $310.82 | 214,349 |
| 2024-12-03 | $321.61 | $322.37 | $316.73 | $317.32 | $317.32 | 211,292 |
| 2024-12-02 | $323.15 | $324.45 | $319.08 | $319.95 | $319.95 | 409,908 |
| 2024-11-29 | $324.76 | $325.20 | $320.87 | $321.24 | $321.24 | 173,962 |
| 2024-11-27 | $322.87 | $325.95 | $320.95 | $322.58 | $322.58 | 252,568 |
| 2024-11-26 | $321.77 | $323.15 | $318.88 | $321.91 | $321.91 | 205,495 |
| 2024-11-25 | $319.99 | $324.80 | $319.49 | $323.08 | $323.08 | 562,725 |
| 2024-11-22 | $316.18 | $322.08 | $316.18 | $319.27 | $319.27 | 282,242 |
| 2024-11-21 | $312.45 | $318.33 | $312.45 | $316.43 | $315.34 | 326,311 |
| 2024-11-20 | $310.26 | $314.32 | $308.74 | $313.53 | $312.45 | 378,305 |
| 2024-11-19 | $307.67 | $310.99 | $307.11 | $309.03 | $307.97 | 304,818 |
| 2024-11-18 | $309.91 | $311.85 | $308.41 | $310.33 | $309.26 | 408,651 |
| 2024-11-15 | $312.42 | $314.00 | $309.00 | $310.44 | $309.37 | 318,556 |
| 2024-11-14 | $312.41 | $314.38 | $305.74 | $309.97 | $308.91 | 405,064 |
| 2024-11-13 | $319.62 | $319.89 | $312.59 | $312.92 | $311.85 | 228,635 |
| 2024-11-12 | $320.87 | $321.81 | $316.33 | $319.81 | $318.71 | 402,827 |
| 2024-11-11 | $322.60 | $324.83 | $318.73 | $323.18 | $322.07 | 334,873 |
| 2024-11-08 | $317.55 | $322.24 | $316.76 | $320.62 | $319.52 | 287,534 |
| 2024-11-07 | $325.66 | $326.01 | $315.00 | $321.03 | $319.93 | 564,988 |
| 2024-11-06 | $318.03 | $326.87 | $314.86 | $326.32 | $325.20 | 698,173 |
| 2024-11-05 | $286.70 | $292.06 | $285.60 | $291.70 | $290.70 | 294,257 |
| 2024-11-04 | $286.26 | $290.01 | $285.57 | $289.04 | $288.05 | 219,169 |
| 2024-11-01 | $286.61 | $288.40 | $283.80 | $287.09 | $287.09 | 235,717 |
| 2024-10-31 | $290.17 | $290.20 | $285.58 | $286.34 | $286.34 | 244,625 |
| 2024-10-30 | $291.35 | $295.00 | $289.12 | $289.59 | $289.59 | 147,946 |
| 2024-10-29 | $294.99 | $295.50 | $292.30 | $294.35 | $294.35 | 253,660 |
| 2024-10-28 | $285.42 | $299.61 | $285.42 | $297.54 | $297.54 | 372,504 |
| 2024-10-25 | $292.88 | $293.80 | $283.25 | $283.54 | $283.54 | 368,712 |
| 2024-10-24 | $289.49 | $298.43 | $286.69 | $293.80 | $293.80 | 636,414 |
| 2024-10-23 | $287.19 | $289.81 | $281.81 | $282.63 | $282.63 | 387,710 |
| 2024-10-22 | $296.18 | $296.18 | $285.42 | $287.19 | $287.19 | 337,351 |
| 2024-10-21 | $297.32 | $298.73 | $294.31 | $296.32 | $296.32 | 204,211 |
| 2024-10-18 | $298.01 | $298.01 | $294.13 | $296.92 | $296.92 | 179,530 |
| 2024-10-17 | $292.95 | $297.66 | $292.90 | $296.34 | $296.34 | 269,961 |
| 2024-10-16 | $292.67 | $293.49 | $290.45 | $292.25 | $292.25 | 157,342 |
| 2024-10-15 | $291.49 | $295.99 | $290.79 | $290.82 | $290.82 | 206,959 |
| 2024-10-14 | $288.86 | $294.01 | $287.16 | $293.66 | $293.66 | 248,872 |
| 2024-10-11 | $286.67 | $291.46 | $284.63 | $290.95 | $290.95 | 274,650 |
| 2024-10-10 | $284.55 | $287.00 | $283.91 | $286.42 | $286.42 | 274,871 |
| 2024-10-09 | $282.60 | $288.07 | $281.45 | $288.07 | $288.07 | 225,766 |
| 2024-10-08 | $282.77 | $284.94 | $280.00 | $283.46 | $283.46 | 283,869 |
| 2024-10-07 | $280.00 | $284.86 | $277.64 | $284.67 | $284.67 | 272,252 |
| 2024-10-04 | $284.20 | $284.98 | $280.48 | $281.38 | $281.38 | 227,327 |
| 2024-10-03 | $284.64 | $285.07 | $279.02 | $279.86 | $279.86 | 272,811 |
| 2024-10-02 | $289.77 | $292.10 | $284.03 | $285.93 | $285.93 | 221,025 |
| 2024-10-01 | $287.94 | $291.04 | $285.56 | $289.96 | $289.96 | 227,779 |
| 2024-09-30 | $289.82 | $289.82 | $286.00 | $289.21 | $289.21 | 276,339 |
| 2024-09-27 | $291.95 | $292.76 | $287.98 | $289.62 | $289.62 | 214,584 |
| 2024-09-26 | $291.37 | $293.68 | $289.34 | $289.99 | $289.99 | 258,332 |
| 2024-09-25 | $289.01 | $289.43 | $285.39 | $287.46 | $287.46 | 365,449 |
| 2024-09-24 | $287.34 | $290.75 | $286.29 | $289.42 | $289.42 | 375,234 |
| 2024-09-23 | $281.82 | $284.04 | $278.70 | $283.73 | $283.73 | 390,257 |
| 2024-09-20 | $282.73 | $282.96 | $279.96 | $281.08 | $281.08 | 1,402,588 |
| 2024-09-19 | $282.97 | $287.00 | $279.93 | $286.14 | $286.14 | 370,354 |
| 2024-09-18 | $281.00 | $282.50 | $276.35 | $277.11 | $277.11 | 365,072 |
| 2024-09-17 | $280.20 | $282.90 | $277.83 | $280.61 | $280.61 | 265,215 |
| 2024-09-16 | $279.39 | $280.75 | $276.60 | $279.29 | $279.29 | 263,086 |
| 2024-09-13 | $276.30 | $280.00 | $274.60 | $277.90 | $277.90 | 281,246 |
| 2024-09-12 | $273.80 | $274.75 | $270.98 | $274.04 | $274.04 | 322,991 |
| 2024-09-11 | $270.44 | $273.13 | $264.99 | $272.22 | $272.22 | 542,785 |
| 2024-09-10 | $272.73 | $273.28 | $268.61 | $271.23 | $271.23 | 335,781 |
| 2024-09-09 | $273.61 | $276.38 | $271.87 | $272.37 | $272.37 | 378,636 |
| 2024-09-06 | $271.62 | $274.71 | $270.60 | $272.69 | $272.69 | 376,493 |
| 2024-09-05 | $273.67 | $273.67 | $269.67 | $271.96 | $271.96 | 433,115 |
| 2024-09-04 | $272.00 | $275.93 | $271.60 | $273.46 | $273.46 | 330,392 |
| 2024-09-03 | $283.55 | $283.55 | $271.41 | $272.79 | $272.79 | 365,831 |
| 2024-08-30 | $281.41 | $286.78 | $280.73 | $286.65 | $286.65 | 507,063 |
| 2024-08-29 | $280.50 | $285.00 | $278.48 | $280.60 | $280.60 | 260,521 |
| 2024-08-28 | $281.37 | $281.37 | $277.46 | $278.37 | $278.37 | 321,940 |
| 2024-08-27 | $286.24 | $286.24 | $280.57 | $281.78 | $281.78 | 255,961 |
| 2024-08-26 | $284.83 | $287.06 | $283.08 | $286.71 | $286.71 | 495,818 |
| 2024-08-23 | $281.00 | $283.22 | $279.03 | $282.14 | $282.14 | 274,213 |
| 2024-08-22 | $283.50 | $283.50 | $278.08 | $279.20 | $279.20 | 288,210 |
| 2024-08-21 | $281.66 | $283.78 | $279.39 | $283.35 | $283.35 | 230,654 |
| 2024-08-20 | $280.44 | $281.16 | $278.18 | $279.07 | $279.07 | 237,968 |
| 2024-08-19 | $281.99 | $284.00 | $279.61 | $280.19 | $280.19 | 206,514 |
| 2024-08-16 | $282.22 | $283.75 | $280.70 | $281.54 | $281.54 | 197,529 |
| 2024-08-15 | $284.67 | $286.22 | $280.83 | $283.50 | $282.40 | 231,236 |
| 2024-08-14 | $282.82 | $282.82 | $277.79 | $280.14 | $279.05 | 272,783 |
| 2024-08-13 | $279.84 | $283.36 | $278.66 | $282.53 | $281.43 | 331,575 |
| 2024-08-12 | $282.82 | $282.82 | $278.47 | $278.81 | $278.81 | 310,565 |
| 2024-08-09 | $285.72 | $285.72 | $281.17 | $282.82 | $282.82 | 358,354 |
| 2024-08-08 | $284.57 | $287.36 | $283.92 | $285.30 | $285.30 | 275,898 |
| 2024-08-07 | $291.53 | $293.86 | $282.39 | $282.41 | $282.41 | 422,691 |
| 2024-08-06 | $284.30 | $291.88 | $282.25 | $287.11 | $287.11 | 474,759 |
| 2024-08-05 | $277.14 | $289.49 | $275.00 | $283.99 | $283.99 | 648,474 |
| 2024-08-02 | $289.21 | $290.80 | $283.82 | $287.22 | $287.22 | 402,335 |
| 2024-08-01 | $304.94 | $307.28 | $293.51 | $295.95 | $295.95 | 342,755 |
| 2024-07-31 | $303.86 | $311.23 | $303.61 | $304.56 | $304.56 | 417,780 |
| 2024-07-30 | $304.00 | $305.99 | $300.48 | $302.00 | $302.00 | 308,047 |
| 2024-07-29 | $302.99 | $305.80 | $301.66 | $303.00 | $303.00 | 277,727 |
| 2024-07-26 | $302.01 | $307.21 | $301.81 | $304.05 | $304.05 | 452,751 |
| 2024-07-25 | $302.12 | $314.17 | $292.22 | $308.15 | $308.15 | 832,018 |
| 2024-07-24 | $301.22 | $302.24 | $293.75 | $293.82 | $293.82 | 474,036 |
| 2024-07-23 | $300.57 | $302.00 | $299.27 | $301.16 | $301.16 | 330,154 |
| 2024-07-22 | $304.51 | $304.51 | $299.77 | $302.70 | $302.70 | 348,358 |
| 2024-07-19 | $308.81 | $310.15 | $303.88 | $304.12 | $304.12 | 284,832 |
| 2024-07-18 | $307.56 | $311.97 | $306.09 | $307.96 | $307.96 | 355,063 |
| 2024-07-17 | $307.89 | $310.39 | $306.53 | $308.75 | $308.75 | 310,986 |
| 2024-07-16 | $300.43 | $308.04 | $300.43 | $307.63 | $307.63 | 283,909 |
| 2024-07-15 | $299.61 | $304.22 | $299.61 | $300.44 | $300.44 | 354,115 |
| 2024-07-12 | $296.76 | $300.00 | $293.40 | $296.82 | $296.82 | 401,844 |
| 2024-07-11 | $288.02 | $293.82 | $288.02 | $292.42 | $292.42 | 448,633 |
| 2024-07-10 | $278.45 | $284.62 | $278.45 | $284.15 | $284.15 | 301,407 |
| 2024-07-09 | $279.66 | $281.21 | $277.71 | $277.90 | $277.90 | 314,652 |
| 2024-07-08 | $280.90 | $282.57 | $280.32 | $280.70 | $280.70 | 251,291 |
| 2024-07-05 | $280.00 | $281.68 | $278.00 | $280.51 | $280.51 | 642,748 |
| 2024-07-03 | $283.15 | $285.35 | $281.75 | $282.24 | $282.24 | 266,617 |
| 2024-07-02 | $279.98 | $283.46 | $279.43 | $282.84 | $282.84 | 395,807 |
| 2024-07-01 | $286.74 | $288.02 | $278.78 | $279.98 | $279.98 | 467,911 |
| 2024-06-28 | $283.17 | $288.49 | $282.49 | $285.60 | $285.60 | 840,227 |
| 2024-06-27 | $282.71 | $285.69 | $279.95 | $280.64 | $280.64 | 467,710 |
| 2024-06-26 | $277.94 | $282.95 | $277.01 | $282.72 | $282.72 | 349,425 |
| 2024-06-25 | $282.24 | $282.33 | $278.39 | $280.03 | $280.03 | 447,039 |
| 2024-06-24 | $283.02 | $284.95 | $281.41 | $282.10 | $282.10 | 350,774 |
| 2024-06-21 | $280.84 | $283.78 | $279.19 | $281.90 | $281.90 | 1,529,503 |
| 2024-06-20 | $283.06 | $284.56 | $279.89 | $280.73 | $280.73 | 492,422 |
| 2024-06-18 | $285.29 | $286.88 | $279.78 | $283.19 | $283.19 | 373,778 |
| 2024-06-17 | $277.00 | $285.57 | $275.71 | $284.74 | $284.74 | 442,758 |
| 2024-06-14 | $276.19 | $278.38 | $274.48 | $277.09 | $277.09 | 423,959 |
| 2024-06-13 | $279.56 | $281.11 | $277.41 | $279.47 | $279.47 | 393,412 |
| 2024-06-12 | $283.46 | $284.57 | $280.12 | $280.93 | $280.93 | 310,237 |
| 2024-06-11 | $282.84 | $282.84 | $279.38 | $280.79 | $280.79 | 362,446 |
| 2024-06-10 | $285.15 | $286.25 | $280.95 | $284.57 | $284.57 | 422,788 |
| 2024-06-07 | $287.59 | $291.47 | $285.79 | $286.96 | $286.96 | 342,213 |
| 2024-06-06 | $289.50 | $291.72 | $288.43 | $289.44 | $289.44 | 222,626 |
| 2024-06-05 | $288.15 | $291.15 | $286.48 | $289.36 | $289.36 | 366,142 |
| 2024-06-04 | $294.71 | $297.29 | $287.75 | $288.15 | $288.15 | 407,573 |
| 2024-06-03 | $300.75 | $302.08 | $295.92 | $297.23 | $297.23 | 256,982 |
| 2024-05-31 | $298.43 | $301.39 | $293.84 | $300.78 | $300.78 | 687,026 |
| 2024-05-30 | $293.20 | $299.30 | $292.30 | $298.16 | $298.16 | 360,268 |
| 2024-05-29 | $299.95 | $302.20 | $292.29 | $292.53 | $292.53 | 349,269 |
| 2024-05-28 | $303.65 | $304.59 | $298.95 | $302.13 | $302.13 | 376,386 |
| 2024-05-24 | $307.00 | $307.00 | $303.03 | $303.80 | $303.80 | 328,964 |
| 2024-05-23 | $301.72 | $306.12 | $301.02 | $304.80 | $304.80 | 344,422 |
| 2024-05-22 | $299.46 | $304.05 | $299.46 | $302.27 | $301.18 | 327,338 |
| 2024-05-21 | $302.63 | $303.44 | $298.53 | $300.55 | $299.47 | 241,914 |
| 2024-05-20 | $299.35 | $303.90 | $298.00 | $303.31 | $303.31 | 331,212 |
| 2024-05-17 | $298.32 | $299.71 | $296.59 | $298.37 | $298.37 | 356,393 |
| 2024-05-16 | $296.49 | $299.79 | $296.49 | $298.06 | $298.06 | 275,840 |
| 2024-05-15 | $292.12 | $297.43 | $292.12 | $296.56 | $296.56 | 378,760 |
| 2024-05-14 | $294.77 | $295.22 | $289.42 | $290.65 | $290.65 | 399,845 |
| 2024-05-13 | $293.51 | $296.13 | $293.46 | $293.80 | $293.80 | 235,806 |
| 2024-05-10 | $295.74 | $296.77 | $292.87 | $293.15 | $293.15 | 228,082 |
| 2024-05-09 | $292.66 | $298.91 | $292.66 | $295.51 | $295.51 | 234,054 |
| 2024-05-08 | $294.02 | $297.60 | $292.60 | $292.81 | $292.81 | 275,043 |
| 2024-05-07 | $290.52 | $297.39 | $290.52 | $295.36 | $295.36 | 438,149 |
| 2024-05-06 | $292.38 | $294.33 | $289.06 | $292.16 | $292.16 | 298,523 |
| 2024-05-03 | $293.30 | $293.30 | $288.09 | $289.78 | $289.78 | 249,162 |
| 2024-05-02 | $288.65 | $291.31 | $287.16 | $290.72 | $290.72 | 281,025 |
| 2024-05-01 | $284.56 | $291.38 | $281.32 | $286.31 | $286.31 | 387,438 |
| 2024-04-30 | $292.23 | $292.92 | $284.37 | $284.72 | $284.72 | 401,891 |
| 2024-04-29 | $292.04 | $294.51 | $290.30 | $293.93 | $293.93 | 363,976 |
| 2024-04-26 | $290.39 | $298.00 | $289.90 | $290.62 | $290.62 | 488,495 |
| 2024-04-25 | $295.41 | $295.41 | $281.22 | $292.13 | $292.13 | 920,156 |
| 2024-04-24 | $317.25 | $319.77 | $310.58 | $313.56 | $313.56 | 300,993 |
| 2024-04-23 | $315.99 | $317.08 | $312.42 | $313.94 | $313.94 | 233,199 |
| 2024-04-22 | $319.07 | $321.64 | $315.38 | $319.54 | $319.54 | 158,994 |
| 2024-04-19 | $319.58 | $322.83 | $315.00 | $319.49 | $319.49 | 223,949 |
| 2024-04-18 | $324.10 | $324.11 | $317.98 | $320.16 | $320.16 | 147,697 |
| 2024-04-17 | $326.81 | $326.86 | $322.04 | $322.12 | $322.12 | 145,782 |
| 2024-04-16 | $323.08 | $323.88 | $319.39 | $322.88 | $322.88 | 160,646 |
| 2024-04-15 | $329.92 | $330.46 | $323.40 | $325.23 | $325.23 | 175,779 |
| 2024-04-12 | $329.29 | $329.95 | $324.88 | $325.53 | $325.53 | 181,961 |
| 2024-04-11 | $331.12 | $332.56 | $328.43 | $330.75 | $330.75 | 194,515 |
| 2024-04-10 | $331.33 | $334.77 | $330.21 | $332.01 | $332.01 | 189,792 |
| 2024-04-09 | $339.29 | $341.89 | $333.25 | $335.95 | $335.95 | 164,889 |
| 2024-04-08 | $342.08 | $342.20 | $334.97 | $337.08 | $337.08 | 234,708 |
| 2024-04-05 | $336.26 | $340.06 | $334.80 | $340.04 | $340.04 | 182,923 |
| 2024-04-04 | $340.27 | $341.59 | $335.36 | $336.28 | $336.28 | 168,236 |
| 2024-04-03 | $332.70 | $338.85 | $332.70 | $338.51 | $338.51 | 215,762 |
| 2024-04-02 | $331.85 | $334.57 | $328.83 | $333.08 | $333.08 | 267,832 |
| 2024-04-01 | $335.40 | $335.40 | $330.26 | $333.14 | $333.14 | 167,707 |
| 2024-03-28 | $336.61 | $337.02 | $333.22 | $334.18 | $334.18 | 227,868 |
| 2024-03-27 | $333.70 | $337.11 | $333.30 | $336.90 | $336.90 | 170,384 |
| 2024-03-26 | $332.33 | $334.68 | $329.11 | $331.38 | $331.38 | 203,076 |
| 2024-03-25 | $332.23 | $336.13 | $331.49 | $331.53 | $331.53 | 211,433 |
| 2024-03-22 | $332.01 | $332.84 | $328.56 | $330.43 | $330.43 | 207,444 |
| 2024-03-21 | $329.69 | $332.48 | $326.45 | $331.85 | $331.85 | 166,656 |
| 2024-03-20 | $326.51 | $328.67 | $324.60 | $326.93 | $326.93 | 162,340 |
| 2024-03-19 | $321.40 | $326.31 | $321.40 | $325.08 | $325.08 | 323,928 |
| 2024-03-18 | $323.93 | $324.19 | $320.04 | $320.71 | $320.71 | 203,163 |
| 2024-03-15 | $316.98 | $322.64 | $316.98 | $320.64 | $320.64 | 1,078,132 |
| 2024-03-14 | $323.88 | $324.67 | $314.21 | $319.25 | $319.25 | 310,276 |
| 2024-03-13 | $321.45 | $324.22 | $318.62 | $324.07 | $324.07 | 307,173 |
| 2024-03-12 | $318.60 | $321.49 | $316.75 | $321.18 | $321.18 | 176,726 |
| 2024-03-11 | $317.83 | $318.53 | $312.83 | $317.94 | $317.94 | 181,464 |
| 2024-03-08 | $323.55 | $324.85 | $318.22 | $319.80 | $319.80 | 311,192 |
| 2024-03-07 | $323.38 | $325.05 | $319.52 | $321.98 | $321.98 | 253,642 |
| 2024-03-06 | $325.08 | $325.08 | $319.96 | $322.27 | $321.17 | 193,365 |
| 2024-03-05 | $319.93 | $322.53 | $318.29 | $320.26 | $319.17 | 185,369 |
| 2024-03-04 | $322.08 | $325.17 | $320.78 | $321.77 | $321.77 | 250,937 |
| 2024-03-01 | $322.96 | $324.95 | $319.88 | $320.18 | $320.18 | 258,608 |
| 2024-02-29 | $321.80 | $322.37 | $317.83 | $321.22 | $321.22 | 744,783 |
| 2024-02-28 | $320.50 | $324.16 | $318.17 | $321.46 | $321.46 | 240,299 |
| 2024-02-27 | $325.04 | $326.38 | $322.10 | $322.90 | $322.90 | 255,024 |
| 2024-02-26 | $322.89 | $327.81 | $322.43 | $325.59 | $325.59 | 177,849 |
| 2024-02-23 | $320.70 | $325.12 | $319.19 | $324.12 | $324.12 | 226,229 |
| 2024-02-22 | $316.27 | $320.20 | $316.27 | $319.30 | $319.30 | 215,138 |
| 2024-02-21 | $318.02 | $319.03 | $313.42 | $316.27 | $316.27 | 309,966 |
| 2024-02-20 | $323.36 | $325.82 | $317.32 | $317.57 | $317.57 | 423,546 |
| 2024-02-16 | $331.40 | $333.33 | $326.40 | $326.43 | $326.43 | 394,900 |
| 2024-02-15 | $319.88 | $332.66 | $318.14 | $332.34 | $332.34 | 600,688 |
| 2024-02-14 | $290.71 | $295.27 | $288.57 | $294.65 | $294.65 | 290,864 |
| 2024-02-13 | $293.08 | $294.68 | $286.25 | $289.07 | $289.07 | 255,486 |
| 2024-02-12 | $300.00 | $302.89 | $298.10 | $298.47 | $298.47 | 242,589 |
| 2024-02-09 | $298.51 | $299.75 | $297.60 | $299.61 | $299.61 | 205,241 |
| 2024-02-08 | $297.70 | $298.55 | $296.86 | $297.43 | $297.43 | 187,786 |
| 2024-02-07 | $292.73 | $298.60 | $291.91 | $298.26 | $298.26 | 201,112 |
| 2024-02-06 | $288.52 | $291.69 | $287.55 | $291.39 | $291.39 | 149,085 |
| 2024-02-05 | $287.74 | $289.20 | $285.14 | $288.64 | $288.64 | 128,142 |
| 2024-02-02 | $289.10 | $292.24 | $286.73 | $290.14 | $290.14 | 171,987 |
| 2024-02-01 | $286.39 | $290.66 | $285.90 | $289.60 | $289.60 | 213,899 |
| 2024-01-31 | $291.19 | $291.45 | $283.83 | $285.42 | $285.42 | 299,922 |
| 2024-01-30 | $283.17 | $291.05 | $283.17 | $290.75 | $290.75 | 152,973 |
| 2024-01-29 | $281.76 | $284.92 | $279.86 | $284.84 | $284.84 | 165,647 |
| 2024-01-26 | $281.36 | $283.72 | $279.55 | $281.29 | $281.29 | 131,201 |
| 2024-01-25 | $281.49 | $283.82 | $280.00 | $280.41 | $280.41 | 171,421 |
| 2024-01-24 | $283.11 | $284.03 | $280.02 | $280.98 | $280.98 | 162,943 |
| 2024-01-23 | $285.00 | $286.69 | $280.77 | $281.58 | $281.58 | 212,297 |
| 2024-01-22 | $278.47 | $283.40 | $278.13 | $283.37 | $283.37 | 231,729 |
| 2024-01-19 | $280.92 | $280.92 | $276.70 | $278.84 | $278.84 | 164,692 |
| 2024-01-18 | $280.67 | $281.51 | $279.20 | $280.29 | $280.29 | 166,794 |
| 2024-01-17 | $275.96 | $280.09 | $275.00 | $278.85 | $278.85 | 130,074 |
| 2024-01-16 | $281.08 | $281.48 | $278.59 | $278.59 | $278.59 | 243,793 |
| 2024-01-12 | $281.75 | $282.83 | $278.77 | $281.97 | $281.97 | 133,841 |
| 2024-01-11 | $277.49 | $280.92 | $276.40 | $280.82 | $280.82 | 229,483 |
| 2024-01-10 | $276.56 | $277.76 | $275.01 | $277.00 | $277.00 | 189,265 |
| 2024-01-09 | $282.59 | $282.59 | $276.82 | $277.49 | $277.49 | 190,617 |
| 2024-01-08 | $277.99 | $284.86 | $274.56 | $284.36 | $284.36 | 236,843 |
| 2024-01-05 | $274.13 | $278.46 | $273.88 | $277.64 | $277.64 | 351,821 |
| 2024-01-04 | $279.84 | $281.65 | $275.24 | $275.61 | $275.61 | 217,256 |
| 2024-01-03 | $279.37 | $282.26 | $278.50 | $279.13 | $279.13 | 185,172 |
| 2024-01-02 | $278.77 | $282.49 | $278.18 | $281.43 | $281.43 | 184,317 |
| 2023-12-29 | $281.14 | $282.10 | $278.49 | $279.68 | $279.68 | 188,617 |
| 2023-12-28 | $282.49 | $282.71 | $280.44 | $281.25 | $281.25 | 105,249 |
| 2023-12-27 | $282.26 | $284.33 | $282.15 | $282.91 | $282.91 | 110,379 |
| 2023-12-26 | $282.51 | $284.01 | $281.60 | $282.75 | $282.75 | 102,178 |
| 2023-12-22 | $280.20 | $284.29 | $279.00 | $282.68 | $282.68 | 227,903 |
| 2023-12-21 | $275.40 | $279.84 | $275.00 | $279.01 | $279.01 | 251,563 |
| 2023-12-20 | $275.51 | $279.41 | $273.80 | $273.82 | $273.82 | 216,034 |
| 2023-12-19 | $273.96 | $277.67 | $273.27 | $277.13 | $277.13 | 260,735 |
| 2023-12-18 | $274.61 | $277.71 | $273.02 | $273.13 | $273.13 | 265,799 |
| 2023-12-15 | $270.16 | $275.24 | $269.40 | $270.52 | $270.52 | 637,388 |
| 2023-12-14 | $271.05 | $273.12 | $268.35 | $269.87 | $269.87 | 389,036 |
| 2023-12-13 | $266.07 | $269.22 | $263.80 | $268.92 | $268.92 | 371,962 |
| 2023-12-12 | $270.00 | $270.00 | $265.58 | $266.10 | $266.10 | 230,122 |
| 2023-12-11 | $264.65 | $270.13 | $261.77 | $269.95 | $269.95 | 292,679 |
| 2023-12-08 | $266.89 | $269.00 | $264.52 | $264.64 | $264.64 | 173,218 |
| 2023-12-07 | $267.00 | $267.63 | $264.68 | $267.63 | $267.63 | 178,437 |
| 2023-12-06 | $269.33 | $271.20 | $265.40 | $267.05 | $267.05 | 272,421 |
| 2023-12-05 | $276.47 | $276.47 | $269.29 | $269.67 | $269.67 | 293,507 |
| 2023-12-04 | $277.32 | $280.79 | $276.59 | $277.53 | $277.53 | 270,862 |
| 2023-12-01 | $276.40 | $280.33 | $275.59 | $278.91 | $278.91 | 287,665 |
| 2023-11-30 | $271.21 | $275.54 | $270.02 | $275.26 | $275.26 | 870,060 |
| 2023-11-29 | $270.04 | $271.62 | $269.67 | $270.25 | $270.25 | 297,014 |
| 2023-11-28 | $270.74 | $272.37 | $267.69 | $269.23 | $269.23 | 355,649 |
| 2023-11-27 | $267.63 | $271.67 | $265.89 | $271.56 | $271.56 | 314,692 |
| 2023-11-24 | $267.90 | $268.51 | $266.75 | $268.00 | $268.00 | 81,295 |
| 2023-11-22 | $267.86 | $269.08 | $265.70 | $267.81 | $267.81 | 199,679 |
| 2023-11-21 | $269.70 | $271.07 | $267.26 | $267.43 | $267.43 | 241,281 |
| 2023-11-20 | $271.91 | $272.45 | $269.51 | $269.84 | $269.84 | 227,954 |
| 2023-11-17 | $273.37 | $275.05 | $272.33 | $272.42 | $272.42 | 242,892 |
| 2023-11-16 | $271.61 | $272.08 | $268.00 | $271.84 | $271.84 | 211,086 |
| 2023-11-15 | $273.00 | $275.98 | $272.00 | $272.74 | $271.74 | 239,515 |
| 2023-11-14 | $270.53 | $274.47 | $270.53 | $272.87 | $271.87 | 200,573 |
| 2023-11-13 | $267.18 | $268.24 | $266.07 | $267.60 | $266.62 | 131,018 |
| 2023-11-10 | $265.32 | $267.51 | $264.40 | $267.21 | $266.23 | 128,413 |
| 2023-11-09 | $266.52 | $266.52 | $264.41 | $264.47 | $263.50 | 233,168 |
| 2023-11-08 | $264.93 | $265.99 | $262.21 | $265.00 | $264.03 | 363,908 |
| 2023-11-07 | $265.35 | $267.15 | $264.66 | $265.41 | $264.44 | 323,508 |
| 2023-11-06 | $266.15 | $267.09 | $264.86 | $265.88 | $264.91 | 319,323 |
| 2023-11-03 | $267.16 | $270.01 | $264.65 | $265.10 | $265.10 | 305,590 |
| 2023-11-02 | $264.27 | $265.97 | $263.70 | $265.04 | $265.04 | 427,072 |
| 2023-11-01 | $254.41 | $262.76 | $253.72 | $262.05 | $262.05 | 456,306 |
| 2023-10-31 | $252.79 | $255.79 | $251.46 | $254.38 | $254.38 | 344,619 |
| 2023-10-30 | $250.47 | $253.50 | $249.29 | $252.66 | $252.66 | 263,997 |
| 2023-10-27 | $248.02 | $250.66 | $246.48 | $248.34 | $248.34 | 513,605 |
| 2023-10-26 | $240.46 | $252.23 | $237.14 | $247.23 | $247.23 | 702,306 |
| 2023-10-25 | $246.89 | $249.23 | $246.89 | $247.17 | $247.17 | 405,424 |
| 2023-10-24 | $248.54 | $250.05 | $246.78 | $247.00 | $247.00 | 435,031 |
| 2023-10-23 | $244.10 | $246.65 | $242.76 | $244.56 | $244.56 | 326,302 |
| 2023-10-20 | $249.29 | $252.21 | $245.46 | $245.71 | $245.71 | 350,110 |
| 2023-10-19 | $253.42 | $255.97 | $249.58 | $250.30 | $250.30 | 331,020 |
| 2023-10-18 | $259.51 | $260.18 | $253.76 | $253.78 | $253.78 | 298,100 |
| 2023-10-17 | $255.50 | $263.42 | $255.50 | $261.79 | $261.79 | 468,437 |
| 2023-10-16 | $258.46 | $260.59 | $256.57 | $259.08 | $259.08 | 262,218 |
| 2023-10-13 | $257.53 | $261.53 | $255.50 | $255.90 | $255.90 | 352,094 |
| 2023-10-12 | $262.38 | $262.38 | $256.10 | $258.04 | $258.04 | 319,273 |
| 2023-10-11 | $264.82 | $266.78 | $260.69 | $263.25 | $263.25 | 154,392 |
| 2023-10-10 | $263.68 | $267.60 | $263.56 | $264.39 | $264.39 | 136,342 |
| 2023-10-09 | $259.62 | $262.73 | $259.34 | $262.48 | $262.48 | 219,256 |
| 2023-10-06 | $258.61 | $262.72 | $258.14 | $260.78 | $260.78 | 317,729 |
| 2023-10-05 | $256.53 | $259.88 | $256.53 | $258.44 | $258.44 | 338,112 |
| 2023-10-04 | $254.74 | $258.79 | $254.74 | $257.62 | $257.62 | 350,640 |
| 2023-10-03 | $257.41 | $258.87 | $251.27 | $255.19 | $255.19 | 469,431 |
| 2023-10-02 | $261.18 | $263.29 | $257.80 | $260.00 | $260.00 | 323,416 |
| 2023-09-29 | $264.15 | $264.15 | $260.63 | $262.23 | $262.23 | 357,172 |
| 2023-09-28 | $263.24 | $264.52 | $261.54 | $262.36 | $262.36 | 318,142 |
| 2023-09-27 | $262.64 | $264.21 | $260.29 | $263.21 | $263.21 | 242,305 |
| 2023-09-26 | $264.09 | $264.76 | $259.97 | $260.18 | $260.18 | 222,503 |
| 2023-09-25 | $261.74 | $264.91 | $260.46 | $264.09 | $264.09 | 127,053 |
| 2023-09-22 | $263.17 | $265.81 | $261.60 | $262.03 | $262.03 | 207,483 |
| 2023-09-21 | $263.78 | $265.13 | $261.62 | $262.59 | $262.59 | 229,151 |
| 2023-09-20 | $269.45 | $273.02 | $265.27 | $265.33 | $265.33 | 297,323 |
| 2023-09-19 | $264.29 | $269.71 | $264.29 | $268.43 | $268.43 | 378,090 |
| 2023-09-18 | $261.52 | $267.03 | $261.52 | $263.65 | $263.65 | 208,336 |
| 2023-09-15 | $264.05 | $265.60 | $259.45 | $261.03 | $261.03 | 842,559 |
| 2023-09-14 | $265.77 | $268.08 | $264.49 | $265.91 | $265.91 | 384,086 |
| 2023-09-13 | $265.66 | $266.59 | $261.65 | $262.90 | $262.90 | 290,057 |
| 2023-09-12 | $260.96 | $268.09 | $260.96 | $266.45 | $266.45 | 320,590 |
| 2023-09-11 | $268.94 | $270.00 | $261.23 | $261.90 | $261.90 | 431,823 |
| 2023-09-08 | $273.10 | $273.14 | $269.51 | $270.20 | $270.20 | 231,192 |
| 2023-09-07 | $267.44 | $273.42 | $266.31 | $272.88 | $272.88 | 335,359 |
| 2023-09-06 | $270.41 | $274.40 | $268.64 | $268.99 | $268.99 | 249,775 |
| 2023-09-05 | $284.02 | $284.02 | $268.73 | $270.84 | $270.84 | 428,896 |
| 2023-09-01 | $288.30 | $288.40 | $284.86 | $285.53 | $285.53 | 221,551 |
| 2023-08-31 | $284.48 | $285.48 | $282.72 | $284.96 | $284.96 | 537,766 |
| 2023-08-30 | $285.93 | $289.51 | $284.22 | $284.48 | $284.48 | 233,496 |
| 2023-08-29 | $277.63 | $286.40 | $277.63 | $285.88 | $285.88 | 190,816 |
| 2023-08-28 | $275.72 | $280.38 | $274.96 | $277.62 | $277.62 | 134,229 |
| 2023-08-25 | $275.39 | $277.17 | $273.79 | $275.74 | $275.74 | 156,496 |
| 2023-08-24 | $271.75 | $276.41 | $271.04 | $274.65 | $274.65 | 209,370 |
| 2023-08-23 | $276.39 | $276.51 | $273.60 | $274.34 | $274.34 | 245,363 |
| 2023-08-22 | $277.94 | $279.43 | $276.93 | $277.20 | $277.20 | 179,411 |
| 2023-08-21 | $278.68 | $279.99 | $274.61 | $276.98 | $276.98 | 175,136 |
| 2023-08-18 | $277.00 | $279.00 | $275.75 | $278.47 | $278.47 | 213,126 |
| 2023-08-17 | $282.13 | $283.42 | $277.05 | $278.41 | $278.41 | 165,181 |
| 2023-08-16 | $279.65 | $285.45 | $279.07 | $281.11 | $281.11 | 159,450 |
| 2023-08-15 | $283.17 | $284.05 | $279.38 | $279.83 | $279.83 | 136,869 |
| 2023-08-14 | $283.00 | $285.05 | $277.66 | $284.82 | $284.82 | 256,416 |
| 2023-08-11 | $279.43 | $282.23 | $278.26 | $282.13 | $282.13 | 201,015 |
| 2023-08-10 | $283.00 | $283.62 | $277.89 | $279.78 | $279.78 | 158,412 |
| 2023-08-09 | $285.76 | $285.76 | $280.39 | $281.81 | $281.81 | 250,792 |
| 2023-08-08 | $282.29 | $285.93 | $280.39 | $284.37 | $284.37 | 194,970 |
| 2023-08-07 | $284.19 | $287.05 | $282.48 | $284.36 | $284.36 | 259,437 |
| 2023-08-04 | $287.81 | $289.47 | $283.00 | $283.32 | $283.32 | 219,911 |
| 2023-08-03 | $283.55 | $290.99 | $283.55 | $288.13 | $288.13 | 273,743 |
| 2023-08-02 | $289.03 | $291.99 | $283.87 | $285.04 | $285.04 | 296,157 |
| 2023-08-01 | $289.43 | $295.98 | $289.43 | $293.07 | $293.07 | 207,568 |
| 2023-07-31 | $290.59 | $294.99 | $290.59 | $292.86 | $292.86 | 270,389 |
| 2023-07-28 | $280.81 | $290.11 | $278.11 | $289.67 | $289.67 | 256,098 |
| 2023-07-27 | $286.90 | $289.68 | $274.00 | $280.59 | $280.59 | 522,601 |
| 2023-07-26 | $290.68 | $292.60 | $288.01 | $290.44 | $290.44 | 284,346 |
| 2023-07-25 | $286.73 | $293.03 | $286.73 | $292.90 | $292.90 | 232,671 |
| 2023-07-24 | $287.21 | $289.73 | $286.89 | $287.41 | $287.41 | 177,046 |
| 2023-07-21 | $286.94 | $287.18 | $284.31 | $286.05 | $286.05 | 147,401 |
| 2023-07-20 | $287.03 | $287.96 | $283.93 | $285.83 | $285.83 | 236,542 |
| 2023-07-19 | $286.40 | $286.60 | $282.57 | $285.07 | $285.07 | 217,748 |
| 2023-07-18 | $285.12 | $289.05 | $285.12 | $288.92 | $288.92 | 155,206 |
| 2023-07-17 | $283.79 | $285.97 | $281.31 | $285.38 | $285.38 | 183,648 |
| 2023-07-14 | $283.43 | $283.43 | $278.02 | $282.44 | $282.44 | 219,879 |
| 2023-07-13 | $284.01 | $285.68 | $283.02 | $283.12 | $283.12 | 225,842 |
| 2023-07-12 | $284.30 | $286.80 | $282.50 | $283.32 | $283.32 | 258,353 |
| 2023-07-11 | $279.88 | $282.63 | $279.87 | $282.28 | $282.28 | 182,318 |
| 2023-07-10 | $274.34 | $282.06 | $274.13 | $279.39 | $279.39 | 340,370 |
| 2023-07-07 | $273.25 | $278.87 | $272.61 | $275.74 | $275.74 | 305,756 |
| 2023-07-06 | $269.09 | $273.74 | $267.32 | $273.28 | $273.28 | 398,213 |
| 2023-07-05 | $268.71 | $274.37 | $268.47 | $270.41 | $270.41 | 344,171 |
| 2023-07-03 | $270.94 | $274.39 | $270.94 | $272.16 | $272.16 | 134,745 |
| 2023-06-30 | $272.20 | $272.25 | $268.18 | $271.59 | $271.59 | 283,676 |
| 2023-06-29 | $265.55 | $271.35 | $265.26 | $270.81 | $270.81 | 256,327 |
| 2023-06-28 | $263.52 | $267.20 | $262.41 | $265.20 | $265.20 | 352,921 |
| 2023-06-27 | $259.27 | $265.66 | $259.00 | $265.52 | $265.52 | 243,716 |
| 2023-06-26 | $258.62 | $261.64 | $258.24 | $258.72 | $258.72 | 228,264 |
| 2023-06-23 | $253.74 | $259.14 | $253.42 | $258.26 | $258.26 | 547,549 |
| 2023-06-22 | $255.89 | $255.99 | $252.32 | $255.57 | $255.57 | 166,771 |
| 2023-06-21 | $251.88 | $257.12 | $250.62 | $255.80 | $255.80 | 258,389 |
| 2023-06-20 | $253.90 | $253.90 | $250.76 | $252.43 | $252.43 | 292,590 |
| 2023-06-16 | $255.55 | $256.14 | $252.54 | $256.07 | $256.07 | 809,350 |
| 2023-06-15 | $253.12 | $256.31 | $252.70 | $255.90 | $255.90 | 292,884 |
| 2023-06-14 | $260.83 | $261.90 | $253.85 | $254.85 | $254.85 | 354,975 |
| 2023-06-13 | $253.28 | $259.80 | $253.28 | $258.51 | $258.51 | 497,627 |
| 2023-06-12 | $245.81 | $253.20 | $245.26 | $251.72 | $251.72 | 367,258 |
| 2023-06-09 | $246.89 | $247.93 | $244.91 | $246.62 | $246.62 | 367,159 |
| 2023-06-08 | $250.16 | $251.58 | $245.10 | $247.35 | $247.35 | 404,504 |
| 2023-06-07 | $245.00 | $249.79 | $243.00 | $249.17 | $249.17 | 336,210 |
| 2023-06-06 | $239.32 | $245.38 | $238.59 | $245.10 | $245.10 | 288,879 |
| 2023-06-05 | $240.24 | $240.88 | $234.56 | $239.39 | $239.39 | 246,928 |
| 2023-06-02 | $236.48 | $242.27 | $236.48 | $241.69 | $241.69 | 388,069 |
| 2023-06-01 | $234.51 | $235.77 | $231.41 | $232.21 | $232.21 | 422,381 |
| 2023-05-31 | $230.59 | $234.99 | $229.12 | $234.68 | $234.68 | 1,783,883 |
| 2023-05-30 | $238.03 | $239.15 | $231.84 | $232.12 | $232.12 | 383,017 |
| 2023-05-26 | $238.59 | $241.43 | $235.55 | $239.71 | $239.71 | 426,821 |
| 2023-05-25 | $233.93 | $238.68 | $232.35 | $236.73 | $236.73 | 305,737 |
| 2023-05-24 | $243.03 | $243.03 | $234.49 | $235.67 | $234.68 | 508,394 |
| 2023-05-23 | $243.07 | $244.82 | $238.31 | $243.87 | $242.84 | 264,854 |
| 2023-05-22 | $245.75 | $247.10 | $244.48 | $245.43 | $245.43 | 190,413 |
| 2023-05-19 | $248.62 | $248.62 | $243.75 | $244.03 | $244.03 | 190,134 |
| 2023-05-18 | $242.82 | $247.10 | $241.61 | $246.84 | $246.84 | 202,919 |
| 2023-05-17 | $243.70 | $244.58 | $241.61 | $243.61 | $243.61 | 257,645 |
| 2023-05-16 | $240.38 | $242.26 | $238.33 | $240.32 | $240.32 | 332,892 |
| 2023-05-15 | $241.50 | $243.00 | $240.10 | $241.65 | $241.65 | 237,331 |
| 2023-05-12 | $240.93 | $243.00 | $240.02 | $241.22 | $241.22 | 155,586 |
| 2023-05-11 | $236.79 | $241.12 | $236.79 | $239.39 | $239.39 | 193,164 |
| 2023-05-10 | $246.01 | $246.27 | $237.95 | $240.65 | $240.65 | 260,454 |
| 2023-05-09 | $239.93 | $245.58 | $238.87 | $243.18 | $243.18 | 381,821 |
| 2023-05-08 | $245.95 | $246.30 | $238.95 | $240.73 | $240.73 | 317,009 |
| 2023-05-05 | $242.90 | $248.50 | $242.31 | $243.56 | $243.56 | 272,879 |
| 2023-05-04 | $244.54 | $246.42 | $237.80 | $239.62 | $239.62 | 397,364 |
| 2023-05-03 | $247.64 | $251.18 | $245.64 | $246.40 | $246.40 | 439,165 |
| 2023-05-02 | $244.42 | $248.00 | $241.91 | $247.65 | $247.65 | 257,390 |
| 2023-05-01 | $249.13 | $250.28 | $244.62 | $246.16 | $246.16 | 279,315 |
| 2023-04-28 | $252.42 | $254.51 | $244.95 | $247.80 | $247.80 | 547,126 |
| 2023-04-27 | $241.81 | $257.06 | $234.91 | $256.49 | $256.49 | 554,256 |
| 2023-04-26 | $243.12 | $243.12 | $239.02 | $240.32 | $240.32 | 569,814 |
| 2023-04-25 | $246.03 | $246.92 | $240.00 | $240.70 | $240.70 | 590,025 |
| 2023-04-24 | $248.74 | $252.10 | $248.62 | $249.91 | $249.91 | 255,505 |
| 2023-04-21 | $248.90 | $250.29 | $245.68 | $249.60 | $249.60 | 320,240 |
| 2023-04-20 | $247.60 | $253.61 | $247.60 | $249.50 | $249.50 | 327,935 |
| 2023-04-19 | $253.16 | $253.16 | $246.64 | $248.44 | $248.44 | 481,300 |
| 2023-04-18 | $248.20 | $253.89 | $246.49 | $253.53 | $253.53 | 308,118 |
| 2023-04-17 | $246.13 | $247.93 | $243.69 | $247.85 | $247.85 | 550,831 |
| 2023-04-14 | $243.50 | $245.76 | $242.22 | $245.53 | $245.53 | 577,062 |
| 2023-04-13 | $247.07 | $247.07 | $241.80 | $244.73 | $244.73 | 519,310 |
| 2023-04-12 | $249.55 | $249.73 | $245.77 | $246.17 | $246.17 | 430,446 |
| 2023-04-11 | $248.83 | $251.24 | $248.52 | $249.38 | $249.38 | 273,611 |
| 2023-04-10 | $241.00 | $248.12 | $241.00 | $245.95 | $245.95 | 369,208 |
| 2023-04-06 | $241.91 | $243.23 | $238.63 | $241.84 | $241.84 | 298,786 |
| 2023-04-05 | $244.25 | $247.30 | $241.12 | $243.97 | $243.97 | 496,070 |
| 2023-04-04 | $256.31 | $256.74 | $245.27 | $246.84 | $246.84 | 425,599 |
| 2023-04-03 | $256.27 | $257.49 | $253.90 | $256.83 | $256.83 | 330,089 |
| 2023-03-31 | $252.76 | $257.10 | $251.07 | $256.74 | $256.74 | 544,189 |
| 2023-03-30 | $254.43 | $255.61 | $249.88 | $250.90 | $250.90 | 466,404 |
| 2023-03-29 | $258.80 | $258.80 | $251.37 | $252.47 | $252.47 | 544,905 |
| 2023-03-28 | $255.75 | $258.18 | $255.11 | $256.26 | $256.26 | 349,867 |
| 2023-03-27 | $254.35 | $257.50 | $253.64 | $256.18 | $256.18 | 347,566 |
| 2023-03-24 | $246.23 | $253.39 | $244.11 | $252.17 | $252.17 | 406,085 |
| 2023-03-23 | $248.95 | $253.89 | $247.03 | $250.09 | $250.09 | 409,733 |
| 2023-03-22 | $249.62 | $252.69 | $247.35 | $247.51 | $247.51 | 338,682 |
| 2023-03-21 | $251.51 | $253.38 | $248.29 | $250.54 | $250.54 | 474,422 |
| 2023-03-20 | $244.06 | $250.33 | $242.46 | $246.71 | $246.71 | 553,902 |
| 2023-03-17 | $245.95 | $246.39 | $239.71 | $240.48 | $240.48 | 1,586,337 |
| 2023-03-16 | $237.71 | $247.14 | $237.31 | $245.96 | $245.96 | 664,086 |
| 2023-03-15 | $244.28 | $245.78 | $237.69 | $242.01 | $242.01 | 810,490 |
| 2023-03-14 | $253.01 | $256.31 | $248.59 | $251.48 | $251.48 | 834,375 |
| 2023-03-13 | $247.82 | $251.64 | $246.23 | $248.69 | $248.69 | 639,775 |
| 2023-03-10 | $255.69 | $255.69 | $248.99 | $249.63 | $249.63 | 804,180 |
| 2023-03-09 | $258.56 | $258.76 | $252.87 | $254.06 | $254.06 | 504,330 |
| 2023-03-08 | $260.12 | $260.55 | $255.74 | $259.58 | $258.56 | 548,888 |
| 2023-03-07 | $258.44 | $260.05 | $257.01 | $259.10 | $258.08 | 633,187 |
| 2023-03-06 | $260.47 | $263.00 | $256.22 | $257.83 | $256.82 | 712,228 |
| 2023-03-03 | $261.12 | $264.42 | $258.15 | $263.48 | $263.48 | 809,026 |
| 2023-03-02 | $251.62 | $260.19 | $250.00 | $260.17 | $260.17 | 815,219 |
| 2023-03-01 | $250.34 | $254.13 | $249.82 | $252.92 | $252.92 | 571,694 |
| 2023-02-28 | $245.29 | $250.09 | $242.55 | $247.84 | $247.84 | 4,348,258 |
| 2023-02-27 | $247.11 | $250.97 | $243.39 | $244.86 | $244.86 | 776,502 |
| 2023-02-24 | $240.41 | $245.22 | $238.86 | $245.10 | $245.10 | 608,093 |
| 2023-02-23 | $244.09 | $246.88 | $241.22 | $243.13 | $243.13 | 540,742 |
| 2023-02-22 | $241.32 | $247.62 | $241.25 | $244.58 | $244.58 | 641,372 |
| 2023-02-21 | $247.04 | $248.68 | $240.93 | $241.93 | $241.93 | 606,015 |
| 2023-02-17 | $243.98 | $248.77 | $243.55 | $247.90 | $247.90 | 773,401 |
| 2023-02-16 | $240.94 | $245.06 | $233.83 | $243.10 | $243.10 | 745,512 |
| 2023-02-15 | $232.21 | $233.77 | $227.87 | $233.44 | $233.44 | 487,263 |
| 2023-02-14 | $230.83 | $235.00 | $229.61 | $234.26 | $234.26 | 445,115 |
| 2023-02-13 | $227.33 | $231.07 | $225.14 | $230.97 | $230.97 | 438,504 |
| 2023-02-10 | $226.25 | $228.87 | $225.29 | $228.05 | $228.05 | 301,694 |
| 2023-02-09 | $232.88 | $233.42 | $226.29 | $227.04 | $227.04 | 345,663 |
| 2023-02-08 | $231.10 | $235.13 | $231.01 | $231.33 | $231.33 | 279,316 |
| 2023-02-07 | $232.71 | $235.13 | $230.01 | $232.59 | $232.59 | 522,869 |
| 2023-02-06 | $234.71 | $236.53 | $232.05 | $233.53 | $233.53 | 328,292 |
| 2023-02-03 | $235.46 | $239.11 | $232.54 | $235.59 | $235.59 | 502,761 |
| 2023-02-02 | $233.19 | $235.55 | $230.64 | $235.19 | $235.19 | 535,178 |
| 2023-02-01 | $225.97 | $232.92 | $224.03 | $231.31 | $231.31 | 290,877 |
| 2023-01-31 | $221.51 | $227.62 | $220.97 | $227.45 | $227.45 | 329,019 |
| 2023-01-30 | $226.18 | $228.59 | $221.94 | $222.25 | $222.25 | 313,919 |
| 2023-01-27 | $228.15 | $231.75 | $224.35 | $226.69 | $226.69 | 325,520 |
| 2023-01-26 | $222.26 | $228.65 | $220.47 | $227.85 | $227.85 | 340,636 |
| 2023-01-25 | $216.12 | $221.52 | $214.70 | $220.85 | $220.85 | 340,621 |
| 2023-01-24 | $217.30 | $218.47 | $214.36 | $215.79 | $215.79 | 350,261 |
| 2023-01-23 | $215.35 | $217.79 | $214.97 | $216.31 | $216.31 | 295,521 |
| 2023-01-20 | $212.84 | $215.72 | $208.66 | $215.67 | $215.67 | 281,889 |
| 2023-01-19 | $210.34 | $212.57 | $208.04 | $211.88 | $211.88 | 429,834 |
| 2023-01-18 | $215.54 | $217.58 | $210.56 | $210.69 | $210.69 | 320,010 |
| 2023-01-17 | $217.23 | $218.74 | $213.35 | $214.02 | $214.02 | 447,035 |
| 2023-01-13 | $213.09 | $217.28 | $211.45 | $216.80 | $216.80 | 323,344 |
| 2023-01-12 | $212.98 | $213.69 | $210.33 | $213.18 | $213.18 | 287,396 |
| 2023-01-11 | $210.67 | $211.54 | $207.71 | $210.56 | $210.56 | 305,223 |
| 2023-01-10 | $206.85 | $209.94 | $204.16 | $209.71 | $209.71 | 270,828 |
| 2023-01-09 | $209.45 | $210.36 | $204.54 | $205.69 | $205.69 | 309,942 |
| 2023-01-06 | $209.81 | $213.12 | $207.76 | $208.14 | $208.14 | 388,630 |
| 2023-01-05 | $205.10 | $207.19 | $202.93 | $206.98 | $206.98 | 320,731 |
| 2023-01-04 | $200.25 | $206.14 | $200.18 | $205.19 | $205.19 | 346,086 |
| 2023-01-03 | $203.28 | $204.19 | $199.51 | $201.39 | $201.39 | 288,343 |
| 2022-12-30 | $201.85 | $202.69 | $200.85 | $202.44 | $202.44 | 186,732 |
| 2022-12-29 | $202.69 | $203.48 | $201.27 | $202.85 | $202.85 | 166,545 |
| 2022-12-28 | $206.80 | $206.88 | $201.39 | $201.61 | $201.61 | 172,361 |
| 2022-12-27 | $205.71 | $207.32 | $204.11 | $205.93 | $205.93 | 107,762 |
| 2022-12-23 | $203.87 | $205.25 | $202.70 | $204.45 | $204.45 | 208,883 |
| 2022-12-22 | $206.00 | $206.00 | $199.16 | $202.87 | $202.87 | 227,394 |
| 2022-12-21 | $206.02 | $207.44 | $203.95 | $205.19 | $205.19 | 340,499 |
| 2022-12-20 | $201.88 | $206.12 | $201.20 | $202.70 | $202.70 | 408,333 |
| 2022-12-19 | $202.02 | $203.99 | $199.23 | $200.20 | $200.20 | 433,728 |
| 2022-12-16 | $197.99 | $203.09 | $197.38 | $201.17 | $201.17 | 1,808,443 |
| 2022-12-15 | $201.59 | $201.59 | $196.11 | $200.16 | $200.16 | 461,604 |
| 2022-12-14 | $206.54 | $207.41 | $201.44 | $204.03 | $204.03 | 395,915 |
| 2022-12-13 | $208.45 | $208.99 | $203.50 | $204.68 | $204.68 | 515,120 |
| 2022-12-12 | $203.82 | $205.07 | $200.45 | $204.71 | $204.71 | 305,669 |
| 2022-12-09 | $208.19 | $209.07 | $202.70 | $203.05 | $203.05 | 336,290 |
| 2022-12-08 | $212.00 | $212.16 | $208.17 | $209.05 | $209.05 | 221,799 |
| 2022-12-07 | $207.69 | $210.18 | $207.08 | $208.73 | $208.73 | 344,363 |
| 2022-12-06 | $209.53 | $211.27 | $206.86 | $208.49 | $208.49 | 387,662 |
| 2022-12-05 | $211.22 | $211.67 | $207.24 | $208.73 | $208.73 | 235,464 |
| 2022-12-02 | $210.69 | $216.76 | $210.28 | $213.20 | $213.20 | 520,058 |
| 2022-12-01 | $212.00 | $213.02 | $209.42 | $211.77 | $211.77 | 263,740 |
| 2022-11-30 | $209.66 | $211.29 | $205.32 | $211.29 | $211.29 | 402,960 |
| 2022-11-29 | $209.27 | $213.07 | $208.74 | $209.24 | $209.24 | 239,319 |
| 2022-11-28 | $209.55 | $212.24 | $207.86 | $207.88 | $207.88 | 260,662 |
| 2022-11-25 | $212.20 | $213.73 | $210.57 | $211.75 | $211.75 | 94,416 |
| 2022-11-23 | $212.60 | $215.10 | $211.57 | $211.58 | $211.58 | 263,866 |
| 2022-11-22 | $210.79 | $213.37 | $209.87 | $212.92 | $212.92 | 408,856 |
| 2022-11-21 | $204.93 | $209.61 | $204.01 | $208.34 | $208.34 | 347,147 |
| 2022-11-18 | $206.71 | $206.99 | $202.35 | $205.95 | $205.95 | 339,128 |
| 2022-11-17 | $199.56 | $205.49 | $198.62 | $205.31 | $205.31 | 364,466 |
| 2022-11-16 | $201.29 | $204.27 | $201.04 | $202.69 | $201.83 | 247,786 |
| 2022-11-15 | $203.15 | $204.61 | $200.48 | $203.15 | $202.29 | 429,235 |
| 2022-11-14 | $193.27 | $204.35 | $192.82 | $201.28 | $200.43 | 726,136 |
| 2022-11-11 | $205.00 | $205.00 | $191.45 | $194.05 | $193.23 | 806,448 |
| 2022-11-10 | $207.28 | $208.17 | $204.28 | $207.46 | $206.58 | 324,868 |
| 2022-11-09 | $204.10 | $206.00 | $200.04 | $201.02 | $200.17 | 304,134 |
| 2022-11-08 | $204.85 | $207.56 | $203.14 | $205.77 | $204.90 | 355,270 |
| 2022-11-07 | $204.32 | $205.28 | $201.64 | $203.42 | $202.56 | 334,147 |
| 2022-11-04 | $205.57 | $206.13 | $200.53 | $202.61 | $202.61 | 410,880 |
| 2022-11-03 | $196.54 | $202.36 | $196.03 | $199.51 | $199.51 | 304,650 |
| 2022-11-02 | $203.92 | $205.38 | $198.76 | $198.93 | $198.93 | 382,221 |
| 2022-11-01 | $205.48 | $205.63 | $201.10 | $205.07 | $205.07 | 455,168 |
| 2022-10-31 | $198.82 | $202.19 | $198.34 | $201.48 | $201.48 | 403,258 |
| 2022-10-28 | $199.88 | $203.53 | $195.40 | $199.53 | $199.53 | 533,519 |
| 2022-10-27 | $193.70 | $200.03 | $189.57 | $199.90 | $199.90 | 789,123 |
| 2022-10-26 | $193.06 | $196.60 | $190.37 | $194.13 | $194.13 | 539,460 |
| 2022-10-25 | $184.45 | $190.66 | $184.44 | $190.65 | $190.65 | 680,418 |
| 2022-10-24 | $185.00 | $188.65 | $183.34 | $187.69 | $187.69 | 400,871 |
| 2022-10-21 | $181.01 | $187.46 | $179.78 | $185.97 | $185.97 | 412,948 |
| 2022-10-20 | $180.05 | $184.66 | $177.98 | $180.26 | $180.26 | 571,791 |
| 2022-10-19 | $184.85 | $185.73 | $179.96 | $180.68 | $180.68 | 383,144 |
| 2022-10-18 | $185.46 | $188.40 | $183.15 | $184.62 | $184.62 | 350,261 |
| 2022-10-17 | $185.46 | $187.63 | $182.86 | $183.47 | $183.47 | 443,439 |
| 2022-10-14 | $187.65 | $188.96 | $181.07 | $181.74 | $181.74 | 395,901 |
| 2022-10-13 | $178.20 | $188.39 | $177.49 | $187.04 | $187.04 | 460,869 |
| 2022-10-12 | $183.39 | $185.55 | $180.54 | $181.39 | $181.39 | 357,489 |
| 2022-10-11 | $179.68 | $185.20 | $179.68 | $183.18 | $183.18 | 511,361 |
| 2022-10-10 | $179.80 | $184.78 | $179.80 | $182.89 | $182.89 | 410,098 |
| 2022-10-07 | $181.00 | $181.72 | $178.02 | $178.27 | $178.27 | 449,554 |
| 2022-10-06 | $183.07 | $185.01 | $180.71 | $181.88 | $181.88 | 688,850 |
| 2022-10-05 | $187.28 | $188.77 | $185.96 | $187.97 | $187.97 | 360,874 |
| 2022-10-04 | $183.87 | $189.88 | $183.19 | $189.61 | $189.61 | 399,725 |
| 2022-10-03 | $177.61 | $183.61 | $177.61 | $182.09 | $182.09 | 501,943 |
| 2022-09-30 | $174.04 | $178.08 | $173.30 | $174.41 | $174.41 | 498,048 |
| 2022-09-29 | $176.34 | $176.34 | $173.25 | $174.37 | $174.37 | 447,061 |
| 2022-09-28 | $172.23 | $178.20 | $171.91 | $176.65 | $176.65 | 580,468 |
| 2022-09-27 | $171.51 | $173.96 | $170.44 | $172.61 | $172.61 | 406,440 |
| 2022-09-26 | $169.68 | $171.84 | $168.25 | $169.02 | $169.02 | 376,163 |
| 2022-09-23 | $171.77 | $171.77 | $168.28 | $170.99 | $170.99 | 432,674 |
| 2022-09-22 | $179.70 | $180.39 | $174.74 | $175.12 | $175.12 | 353,222 |
| 2022-09-21 | $181.99 | $182.71 | $177.83 | $177.83 | $177.83 | 347,164 |
| 2022-09-20 | $178.97 | $180.39 | $177.16 | $179.43 | $179.43 | 424,179 |
| 2022-09-19 | $173.47 | $182.42 | $173.47 | $181.58 | $181.58 | 558,291 |
| 2022-09-16 | $176.64 | $177.83 | $173.17 | $175.46 | $175.46 | 1,494,955 |
| 2022-09-15 | $178.79 | $180.98 | $177.40 | $178.12 | $178.12 | 525,020 |
| 2022-09-14 | $185.81 | $185.81 | $175.84 | $178.10 | $178.10 | 655,885 |
| 2022-09-13 | $189.30 | $191.89 | $187.77 | $188.00 | $188.00 | 312,652 |
| 2022-09-12 | $198.31 | $198.69 | $193.14 | $193.54 | $193.54 | 338,443 |
| 2022-09-09 | $192.42 | $197.42 | $192.42 | $197.18 | $197.18 | 322,538 |
| 2022-09-08 | $187.01 | $190.97 | $185.49 | $190.35 | $190.35 | 373,774 |
| 2022-09-07 | $183.01 | $188.86 | $181.00 | $188.34 | $188.34 | 270,746 |
| 2022-09-06 | $184.82 | $186.92 | $182.97 | $184.50 | $184.50 | 561,518 |
| 2022-09-02 | $186.56 | $189.11 | $182.82 | $183.92 | $183.92 | 290,047 |
| 2022-09-01 | $185.63 | $185.63 | $181.16 | $183.24 | $183.24 | 368,591 |
| 2022-08-31 | $189.45 | $189.45 | $185.25 | $187.98 | $187.98 | 503,944 |
| 2022-08-30 | $196.03 | $196.03 | $188.41 | $189.55 | $189.55 | 333,132 |
| 2022-08-29 | $193.26 | $198.97 | $192.83 | $195.80 | $195.80 | 337,943 |
| 2022-08-26 | $196.63 | $198.00 | $193.69 | $194.60 | $194.60 | 214,734 |
| 2022-08-25 | $190.96 | $196.22 | $190.96 | $196.01 | $196.01 | 268,773 |
| 2022-08-24 | $188.63 | $190.54 | $187.99 | $189.98 | $189.98 | 325,978 |
| 2022-08-23 | $189.30 | $193.98 | $189.30 | $190.04 | $190.04 | 284,325 |
| 2022-08-22 | $189.28 | $190.79 | $187.16 | $188.29 | $188.29 | 220,123 |
| 2022-08-19 | $194.12 | $194.55 | $190.92 | $191.68 | $191.68 | 302,359 |
| 2022-08-18 | $194.84 | $196.69 | $194.36 | $195.08 | $195.08 | 201,342 |
| 2022-08-17 | $195.33 | $195.81 | $193.78 | $194.80 | $193.93 | 159,231 |
| 2022-08-16 | $197.20 | $198.86 | $196.83 | $197.43 | $196.55 | 200,085 |
| 2022-08-15 | $194.44 | $196.34 | $192.80 | $196.05 | $195.17 | 201,528 |
| 2022-08-12 | $194.76 | $197.72 | $193.04 | $197.20 | $196.32 | 208,280 |
| 2022-08-11 | $194.69 | $198.99 | $194.02 | $194.07 | $193.20 | 270,667 |
| 2022-08-10 | $192.00 | $194.84 | $191.05 | $193.93 | $193.06 | 274,796 |
| 2022-08-09 | $189.10 | $190.78 | $187.96 | $190.06 | $189.21 | 273,442 |
| 2022-08-08 | $190.25 | $193.45 | $183.30 | $187.91 | $187.07 | 552,842 |
| 2022-08-05 | $184.33 | $190.21 | $184.33 | $188.61 | $187.77 | 251,440 |
| 2022-08-04 | $181.30 | $186.95 | $180.04 | $185.64 | $184.81 | 356,974 |
| 2022-08-03 | $187.47 | $187.47 | $180.92 | $181.29 | $180.48 | 493,554 |
| 2022-08-02 | $191.75 | $191.75 | $185.07 | $186.44 | $185.61 | 374,474 |
| 2022-08-01 | $188.59 | $192.33 | $188.13 | $191.17 | $190.32 | 469,987 |
| 2022-07-29 | $188.00 | $190.75 | $185.83 | $190.25 | $189.40 | 469,545 |
| 2022-07-28 | $181.35 | $188.94 | $180.39 | $186.33 | $185.50 | 623,514 |
| 2022-07-27 | $184.55 | $187.24 | $180.86 | $186.72 | $185.89 | 387,533 |
| 2022-07-26 | $184.03 | $185.00 | $180.94 | $184.17 | $183.35 | 307,834 |
| 2022-07-25 | $182.62 | $185.80 | $181.93 | $185.20 | $184.37 | 271,990 |
| 2022-07-22 | $184.83 | $185.92 | $178.83 | $180.73 | $179.92 | 338,989 |
| 2022-07-21 | $180.02 | $183.95 | $178.26 | $183.67 | $182.85 | 391,213 |
| 2022-07-20 | $179.86 | $180.33 | $176.81 | $179.61 | $178.81 | 303,089 |
| 2022-07-19 | $174.82 | $181.06 | $174.25 | $180.48 | $179.67 | 346,770 |
| 2022-07-18 | $178.59 | $181.08 | $174.65 | $175.34 | $174.56 | 293,290 |
| 2022-07-15 | $176.52 | $177.06 | $173.66 | $176.46 | $175.67 | 242,420 |
| 2022-07-14 | $170.69 | $175.24 | $170.11 | $174.69 | $173.91 | 383,442 |
| 2022-07-13 | $170.11 | $175.88 | $170.11 | $175.60 | $174.82 | 395,755 |
| 2022-07-12 | $172.57 | $177.18 | $172.57 | $173.12 | $172.35 | 408,301 |
| 2022-07-11 | $171.03 | $175.16 | $170.76 | $173.24 | $172.47 | 374,933 |
| 2022-07-08 | $175.09 | $175.09 | $171.98 | $172.57 | $171.80 | 325,809 |
| 2022-07-07 | $173.83 | $176.03 | $172.24 | $174.32 | $173.54 | 418,633 |
| 2022-07-06 | $169.87 | $171.15 | $165.20 | $169.64 | $168.88 | 617,418 |
| 2022-07-05 | $166.20 | $170.14 | $162.50 | $169.74 | $168.98 | 481,101 |
| 2022-07-01 | $168.52 | $172.03 | $165.88 | $171.07 | $170.31 | 437,063 |
| 2022-06-30 | $167.40 | $171.96 | $165.70 | $169.86 | $169.10 | 408,588 |
| 2022-06-29 | $172.84 | $172.84 | $168.25 | $170.88 | $170.12 | 395,200 |
| 2022-06-28 | $176.33 | $176.33 | $172.16 | $172.85 | $172.08 | 347,029 |
| 2022-06-27 | $174.23 | $175.27 | $171.38 | $173.94 | $173.16 | 379,217 |
| 2022-06-24 | $164.55 | $173.08 | $164.39 | $172.79 | $172.02 | 631,894 |
| 2022-06-23 | $167.60 | $167.73 | $160.29 | $163.47 | $162.74 | 503,634 |
| 2022-06-22 | $165.28 | $167.90 | $164.50 | $166.03 | $165.29 | 490,347 |
| 2022-06-21 | $174.03 | $174.03 | $170.31 | $170.45 | $169.69 | 453,801 |
| 2022-06-17 | $167.56 | $171.36 | $166.78 | $170.10 | $169.34 | 1,013,896 |
| 2022-06-16 | $176.62 | $177.63 | $166.67 | $167.34 | $166.59 | 604,326 |
| 2022-06-15 | $179.00 | $182.22 | $175.46 | $179.77 | $178.97 | 506,927 |
| 2022-06-14 | $178.86 | $181.47 | $175.67 | $175.85 | $175.06 | 519,029 |
| 2022-06-13 | $181.12 | $182.80 | $177.40 | $178.72 | $177.92 | 374,944 |
| 2022-06-10 | $184.11 | $188.37 | $183.98 | $186.81 | $185.98 | 295,668 |
| 2022-06-09 | $192.87 | $193.01 | $188.01 | $188.15 | $187.31 | 275,400 |
| 2022-06-08 | $198.17 | $198.47 | $192.26 | $194.44 | $193.57 | 273,779 |
| 2022-06-07 | $194.87 | $200.76 | $194.71 | $200.61 | $199.71 | 301,549 |
| 2022-06-06 | $195.64 | $197.80 | $193.37 | $196.44 | $195.56 | 242,059 |
| 2022-06-03 | $195.25 | $197.04 | $192.57 | $193.50 | $192.64 | 215,594 |
| 2022-06-02 | $197.66 | $199.48 | $194.78 | $197.02 | $196.14 | 253,284 |
| 2022-06-01 | $195.98 | $197.00 | $190.02 | $195.39 | $194.52 | 445,303 |
| 2022-05-31 | $204.38 | $204.38 | $193.89 | $194.40 | $193.53 | 1,043,156 |
| 2022-05-27 | $200.71 | $205.25 | $200.12 | $204.97 | $204.05 | 457,944 |
| 2022-05-26 | $188.47 | $200.51 | $188.47 | $199.13 | $198.24 | 670,068 |
| 2022-05-25 | $177.47 | $187.82 | $176.64 | $186.90 | $185.25 | 420,579 |
| 2022-05-24 | $178.35 | $179.68 | $175.32 | $178.95 | $177.37 | 236,828 |
| 2022-05-23 | $181.41 | $182.64 | $178.29 | $180.06 | $178.47 | 432,816 |
| 2022-05-20 | $180.10 | $180.83 | $174.35 | $178.46 | $176.89 | 399,675 |
| 2022-05-19 | $181.31 | $182.02 | $173.73 | $178.78 | $177.20 | 644,755 |
| 2022-05-18 | $191.00 | $191.49 | $181.55 | $182.41 | $180.80 | 356,505 |
| 2022-05-17 | $188.71 | $192.86 | $187.17 | $191.87 | $190.18 | 250,359 |
| 2022-05-16 | $187.02 | $189.18 | $184.99 | $185.51 | $183.87 | 361,829 |
| 2022-05-13 | $187.44 | $190.35 | $186.21 | $186.49 | $184.85 | 388,496 |
| 2022-05-12 | $185.81 | $188.94 | $183.82 | $187.25 | $185.60 | 422,023 |
| 2022-05-11 | $189.68 | $193.98 | $187.39 | $187.51 | $185.86 | 539,449 |
| 2022-05-10 | $194.16 | $195.19 | $187.74 | $189.93 | $188.25 | 473,926 |
| 2022-05-09 | $192.40 | $196.66 | $191.11 | $192.98 | $191.28 | 446,794 |
| 2022-05-06 | $196.31 | $198.43 | $190.61 | $197.18 | $195.44 | 501,837 |
| 2022-05-05 | $210.31 | $210.82 | $195.97 | $197.55 | $195.81 | 630,362 |
| 2022-05-04 | $203.60 | $211.66 | $203.60 | $211.43 | $209.57 | 534,773 |
| 2022-05-03 | $196.33 | $205.35 | $195.73 | $204.62 | $202.82 | 543,329 |
| 2022-05-02 | $198.16 | $199.74 | $193.48 | $197.82 | $196.08 | 451,640 |
| 2022-04-29 | $202.85 | $207.46 | $196.92 | $198.25 | $196.50 | 491,704 |
| 2022-04-28 | $193.72 | $200.17 | $191.83 | $199.13 | $197.37 | 489,529 |
| 2022-04-27 | $188.99 | $193.26 | $186.76 | $189.24 | $187.57 | 477,509 |
| 2022-04-26 | $190.28 | $190.60 | $186.46 | $186.75 | $185.10 | 417,620 |
| 2022-04-25 | $190.11 | $193.35 | $183.59 | $190.38 | $188.70 | 503,952 |
| 2022-04-22 | $198.31 | $198.31 | $191.76 | $192.64 | $190.94 | 492,472 |
| 2022-04-21 | $201.48 | $204.93 | $195.88 | $197.23 | $195.49 | 335,656 |
| 2022-04-20 | $199.59 | $201.39 | $197.57 | $200.63 | $198.86 | 366,874 |
| 2022-04-19 | $194.00 | $198.85 | $193.91 | $198.51 | $196.76 | 399,570 |
| 2022-04-18 | $194.58 | $196.80 | $192.81 | $194.54 | $192.82 | 302,402 |
| 2022-04-14 | $192.23 | $195.13 | $190.96 | $194.26 | $192.55 | 363,403 |
| 2022-04-13 | $185.86 | $189.68 | $183.50 | $189.17 | $187.50 | 258,913 |
| 2022-04-12 | $184.26 | $189.22 | $183.14 | $184.36 | $182.73 | 389,038 |
| 2022-04-11 | $180.00 | $186.19 | $180.00 | $183.04 | $181.43 | 422,937 |
| 2022-04-08 | $179.60 | $180.96 | $177.62 | $179.36 | $177.78 | 283,034 |
| 2022-04-07 | $178.30 | $179.38 | $175.95 | $178.45 | $176.88 | 258,361 |
| 2022-04-06 | $178.93 | $180.54 | $176.60 | $178.83 | $177.25 | 612,641 |
| 2022-04-05 | $181.33 | $183.45 | $178.54 | $179.00 | $177.42 | 392,711 |
| 2022-04-04 | $184.77 | $184.95 | $180.54 | $182.20 | $180.59 | 330,838 |
| 2022-04-01 | $184.39 | $187.06 | $182.18 | $184.77 | $183.14 | 385,605 |
| 2022-03-31 | $184.09 | $187.45 | $182.86 | $183.35 | $181.73 | 528,429 |
| 2022-03-30 | $186.91 | $187.61 | $182.96 | $184.68 | $183.05 | 588,493 |
| 2022-03-29 | $189.23 | $189.23 | $181.05 | $185.25 | $183.62 | 852,519 |
| 2022-03-28 | $193.82 | $193.82 | $189.03 | $190.95 | $189.27 | 607,319 |
| 2022-03-25 | $195.70 | $195.88 | $193.66 | $194.93 | $193.21 | 398,806 |
| 2022-03-24 | $195.91 | $196.96 | $193.44 | $195.29 | $193.57 | 423,230 |
| 2022-03-23 | $195.14 | $196.07 | $192.66 | $194.34 | $192.63 | 484,693 |
| 2022-03-22 | $195.48 | $196.95 | $193.60 | $195.28 | $193.56 | 391,883 |
| 2022-03-21 | $195.39 | $198.44 | $192.37 | $194.71 | $192.99 | 445,256 |
| 2022-03-18 | $189.90 | $192.05 | $187.50 | $191.50 | $189.81 | 714,489 |
| 2022-03-17 | $189.68 | $192.66 | $188.88 | $191.03 | $189.34 | 445,274 |
| 2022-03-16 | $192.43 | $194.66 | $186.53 | $189.47 | $187.80 | 401,912 |
| 2022-03-15 | $184.97 | $190.67 | $184.80 | $190.04 | $188.36 | 391,544 |
| 2022-03-14 | $188.18 | $190.73 | $185.10 | $187.67 | $186.01 | 367,434 |
| 2022-03-11 | $187.87 | $190.58 | $184.79 | $188.23 | $186.57 | 634,482 |
| 2022-03-10 | $187.64 | $190.14 | $183.65 | $188.27 | $186.61 | 429,229 |
| 2022-03-09 | $182.77 | $190.38 | $181.20 | $189.01 | $186.48 | 534,776 |
| 2022-03-08 | $183.28 | $185.42 | $178.62 | $182.01 | $179.57 | 444,176 |
| 2022-03-07 | $188.86 | $191.65 | $183.39 | $184.69 | $182.21 | 476,230 |
| 2022-03-04 | $188.80 | $189.48 | $184.31 | $188.86 | $186.33 | 398,292 |
| 2022-03-03 | $190.81 | $192.03 | $185.35 | $190.03 | $187.48 | 584,669 |
| 2022-03-02 | $188.31 | $191.00 | $185.99 | $189.21 | $186.67 | 543,678 |
| 2022-03-01 | $190.79 | $194.91 | $182.69 | $187.18 | $184.67 | 646,651 |
| 2022-02-28 | $181.79 | $191.15 | $181.62 | $190.87 | $188.31 | 1,044,308 |
| 2022-02-25 | $174.66 | $183.57 | $174.65 | $183.42 | $180.96 | 562,638 |
| 2022-02-24 | $167.78 | $173.49 | $165.79 | $172.98 | $170.66 | 397,983 |
| 2022-02-23 | $175.55 | $176.92 | $172.22 | $172.67 | $170.36 | 393,105 |
| 2022-02-22 | $177.24 | $180.01 | $174.63 | $174.65 | $172.31 | 560,752 |
| 2022-02-18 | $173.26 | $176.40 | $172.00 | $174.95 | $172.60 | 465,747 |
| 2022-02-17 | $172.76 | $180.09 | $172.76 | $173.74 | $171.41 | 658,857 |
| 2022-02-16 | $166.90 | $169.40 | $166.03 | $168.20 | $165.95 | 304,150 |
| 2022-02-15 | $162.99 | $167.55 | $160.91 | $166.70 | $164.47 | 354,785 |
| 2022-02-14 | $161.54 | $162.89 | $159.57 | $161.85 | $159.68 | 337,470 |
| 2022-02-11 | $159.33 | $163.19 | $158.37 | $160.87 | $158.71 | 270,501 |
| 2022-02-10 | $160.57 | $165.46 | $160.23 | $160.87 | $158.71 | 222,825 |
| 2022-02-09 | $159.77 | $164.12 | $158.20 | $163.15 | $160.96 | 250,227 |
| 2022-02-08 | $155.15 | $159.13 | $154.77 | $159.01 | $156.88 | 526,097 |
| 2022-02-07 | $157.25 | $157.25 | $153.04 | $154.04 | $151.97 | 428,941 |
| 2022-02-04 | $158.78 | $161.24 | $156.06 | $156.14 | $154.05 | 299,847 |
| 2022-02-03 | $159.77 | $162.46 | $157.97 | $159.75 | $157.61 | 160,357 |
| 2022-02-02 | $158.16 | $161.21 | $157.27 | $160.05 | $157.90 | 325,777 |
| 2022-02-01 | $155.11 | $159.24 | $154.23 | $158.46 | $156.34 | 277,557 |
| 2022-01-31 | $151.94 | $153.07 | $150.63 | $152.88 | $150.83 | 539,214 |
| 2022-01-28 | $152.59 | $152.59 | $147.80 | $151.59 | $149.56 | 398,315 |
| 2022-01-27 | $150.95 | $154.00 | $148.99 | $150.60 | $148.58 | 421,851 |
| 2022-01-26 | $153.18 | $154.79 | $147.75 | $149.06 | $147.06 | 476,181 |
| 2022-01-25 | $149.78 | $152.30 | $145.79 | $151.52 | $149.49 | 413,392 |
| 2022-01-24 | $148.06 | $153.05 | $146.24 | $152.21 | $150.17 | 451,464 |
| 2022-01-21 | $159.88 | $159.88 | $150.41 | $150.84 | $148.82 | 445,038 |
| 2022-01-20 | $163.11 | $166.51 | $160.54 | $160.73 | $158.58 | 358,047 |
| 2022-01-19 | $168.10 | $168.10 | $162.66 | $163.70 | $161.51 | 236,025 |
| 2022-01-18 | $164.79 | $164.79 | $161.98 | $163.90 | $161.70 | 190,116 |
| 2022-01-14 | $163.93 | $166.65 | $163.89 | $166.33 | $164.10 | 169,367 |
| 2022-01-13 | $168.06 | $169.88 | $164.89 | $165.59 | $163.37 | 254,692 |
| 2022-01-12 | $166.77 | $168.53 | $165.92 | $167.72 | $165.47 | 353,811 |
| 2022-01-11 | $161.37 | $164.29 | $158.66 | $164.18 | $161.98 | 221,692 |
| 2022-01-10 | $166.07 | $168.11 | $161.64 | $162.40 | $160.22 | 400,769 |
| 2022-01-07 | $166.85 | $167.27 | $164.19 | $166.53 | $164.30 | 216,204 |
| 2022-01-06 | $168.07 | $168.07 | $163.85 | $165.49 | $163.27 | 230,263 |
| 2022-01-05 | $165.11 | $170.74 | $164.00 | $166.75 | $164.51 | 295,760 |
| 2022-01-04 | $162.70 | $165.80 | $162.38 | $163.57 | $161.38 | 212,090 |
| 2022-01-03 | $162.85 | $164.24 | $160.90 | $161.28 | $159.12 | 173,639 |
| 2021-12-31 | $161.58 | $163.12 | $159.69 | $162.22 | $160.05 | 149,092 |
| 2021-12-30 | $163.65 | $164.33 | $161.02 | $161.47 | $159.31 | 137,755 |
| 2021-12-29 | $160.67 | $163.09 | $160.40 | $162.60 | $160.42 | 104,643 |
| 2021-12-28 | $160.35 | $161.73 | $159.97 | $161.37 | $159.21 | 135,072 |
| 2021-12-27 | $158.19 | $161.33 | $156.43 | $161.14 | $158.98 | 193,244 |
| 2021-12-23 | $158.13 | $159.26 | $157.12 | $158.67 | $156.54 | 197,540 |
| 2021-12-22 | $155.80 | $158.13 | $154.60 | $157.75 | $155.64 | 196,521 |
| 2021-12-21 | $154.38 | $156.03 | $154.03 | $155.42 | $153.34 | 196,796 |
| 2021-12-20 | $157.84 | $157.85 | $151.59 | $153.44 | $151.38 | 295,241 |
| 2021-12-17 | $157.17 | $160.39 | $155.90 | $159.24 | $157.11 | 707,430 |
| 2021-12-16 | $157.32 | $161.62 | $155.59 | $157.88 | $155.76 | 333,267 |
| 2021-12-15 | $155.53 | $155.80 | $152.20 | $155.36 | $153.28 | 282,690 |
| 2021-12-14 | $157.00 | $159.96 | $156.43 | $156.91 | $154.81 | 367,006 |
| 2021-12-13 | $159.49 | $159.49 | $155.85 | $156.49 | $154.39 | 438,761 |
| 2021-12-10 | $158.96 | $158.96 | $156.25 | $158.17 | $156.05 | 232,972 |
| 2021-12-09 | $155.65 | $158.03 | $154.05 | $156.86 | $154.76 | 243,185 |
| 2021-12-08 | $158.21 | $158.61 | $156.21 | $157.00 | $154.90 | 204,149 |
| 2021-12-07 | $156.16 | $159.63 | $156.16 | $157.15 | $155.04 | 286,049 |
| 2021-12-06 | $152.15 | $154.89 | $150.78 | $153.96 | $151.90 | 405,341 |
| 2021-12-03 | $153.71 | $155.34 | $149.82 | $151.39 | $149.36 | 334,482 |
| 2021-12-02 | $150.94 | $156.05 | $150.27 | $153.40 | $151.34 | 324,749 |
| 2021-12-01 | $150.88 | $155.17 | $149.38 | $149.46 | $147.46 | 400,975 |
| 2021-11-30 | $156.17 | $156.83 | $148.11 | $148.63 | $146.64 | 621,871 |
| 2021-11-29 | $159.81 | $159.98 | $156.34 | $156.83 | $154.73 | 306,245 |
| 2021-11-26 | $155.72 | $159.62 | $154.78 | $158.20 | $156.08 | 148,811 |
| 2021-11-24 | $164.10 | $164.99 | $161.38 | $161.78 | $159.61 | 192,116 |
| 2021-11-23 | $164.94 | $166.77 | $162.91 | $163.98 | $161.78 | 233,766 |
| 2021-11-22 | $161.65 | $166.94 | $161.55 | $164.00 | $161.80 | 341,156 |
| 2021-11-19 | $160.18 | $163.59 | $159.79 | $161.70 | $159.53 | 246,924 |
| 2021-11-18 | $158.89 | $161.27 | $158.01 | $160.39 | $158.24 | 220,481 |
| 2021-11-17 | $163.50 | $165.21 | $159.07 | $159.26 | $156.45 | 487,724 |
| 2021-11-16 | $165.52 | $166.48 | $164.57 | $165.57 | $162.65 | 356,445 |
| 2021-11-15 | $166.38 | $166.93 | $164.72 | $165.06 | $162.15 | 259,373 |
| 2021-11-12 | $166.41 | $167.83 | $165.80 | $166.83 | $163.89 | 235,763 |
| 2021-11-11 | $165.01 | $166.84 | $164.86 | $166.42 | $163.49 | 272,138 |
| 2021-11-10 | $165.02 | $166.39 | $163.71 | $163.91 | $161.02 | 387,070 |
| 2021-11-09 | $164.20 | $166.04 | $164.13 | $165.98 | $163.06 | 383,877 |
| 2021-11-08 | $165.73 | $167.80 | $164.40 | $164.94 | $162.03 | 423,468 |
| 2021-11-05 | $161.41 | $163.46 | $161.41 | $163.29 | $160.41 | 437,677 |
| 2021-11-04 | $158.78 | $161.68 | $158.78 | $160.81 | $157.98 | 569,466 |
| 2021-11-03 | $150.66 | $155.99 | $150.20 | $155.42 | $152.68 | 506,569 |
| 2021-11-02 | $148.50 | $150.64 | $148.50 | $150.46 | $147.81 | 432,991 |
| 2021-11-01 | $148.25 | $149.55 | $144.74 | $149.22 | $146.59 | 436,026 |
| 2021-10-29 | $144.89 | $147.88 | $144.89 | $146.16 | $143.59 | 421,958 |
| 2021-10-28 | $143.12 | $146.99 | $142.74 | $144.29 | $141.75 | 453,309 |
| 2021-10-27 | $149.45 | $150.80 | $143.93 | $143.98 | $141.44 | 415,775 |
| 2021-10-26 | $152.51 | $153.49 | $150.73 | $151.14 | $148.48 | 231,383 |
| 2021-10-25 | $150.16 | $153.63 | $149.68 | $152.85 | $150.16 | 276,031 |
| 2021-10-22 | $149.60 | $150.82 | $148.95 | $149.29 | $146.66 | 210,890 |
| 2021-10-21 | $146.91 | $148.42 | $145.36 | $148.36 | $145.75 | 320,369 |
| 2021-10-20 | $146.80 | $150.43 | $146.02 | $149.36 | $146.73 | 266,614 |
| 2021-10-19 | $148.68 | $149.30 | $146.97 | $147.57 | $144.97 | 300,228 |
| 2021-10-18 | $146.12 | $149.29 | $144.87 | $148.57 | $145.95 | 428,103 |
| 2021-10-15 | $147.09 | $149.47 | $147.03 | $147.58 | $144.98 | 318,059 |
| 2021-10-14 | $147.98 | $149.37 | $145.98 | $146.26 | $143.68 | 371,564 |
| 2021-10-13 | $144.50 | $145.41 | $142.48 | $144.77 | $142.22 | 237,263 |
| 2021-10-12 | $144.18 | $145.65 | $143.75 | $144.08 | $141.54 | 222,781 |
| 2021-10-11 | $143.46 | $146.09 | $143.35 | $144.02 | $141.48 | 302,298 |
| 2021-10-08 | $142.78 | $143.51 | $141.50 | $141.65 | $139.15 | 186,839 |
| 2021-10-07 | $143.29 | $145.32 | $142.47 | $142.66 | $140.15 | 261,948 |
| 2021-10-06 | $141.43 | $142.11 | $139.02 | $141.18 | $138.69 | 292,307 |
| 2021-10-05 | $142.77 | $145.27 | $141.23 | $143.73 | $141.20 | 247,873 |
| 2021-10-04 | $144.25 | $146.17 | $142.82 | $142.97 | $140.45 | 334,511 |
| 2021-10-01 | $142.42 | $144.47 | $139.62 | $143.26 | $140.74 | 299,473 |
| 2021-09-30 | $145.87 | $146.88 | $142.03 | $142.42 | $139.91 | 455,091 |
| 2021-09-29 | $148.01 | $148.45 | $143.94 | $144.69 | $142.14 | 315,538 |
| 2021-09-28 | $145.41 | $147.25 | $142.93 | $145.92 | $143.35 | 263,171 |
| 2021-09-27 | $143.05 | $146.07 | $143.05 | $145.40 | $142.84 | 201,075 |
| 2021-09-24 | $143.97 | $145.15 | $142.77 | $142.88 | $140.36 | 226,684 |
| 2021-09-23 | $144.46 | $146.52 | $143.95 | $144.39 | $141.85 | 389,645 |
| 2021-09-22 | $142.72 | $146.04 | $142.72 | $143.69 | $141.16 | 457,693 |
| 2021-09-21 | $142.23 | $142.23 | $138.41 | $140.17 | $137.70 | 533,687 |
| 2021-09-20 | $139.31 | $141.20 | $135.46 | $141.06 | $138.57 | 454,111 |
| 2021-09-17 | $145.60 | $145.74 | $142.92 | $144.08 | $141.54 | 938,870 |
| 2021-09-16 | $149.85 | $149.85 | $146.11 | $146.43 | $143.85 | 272,489 |
| 2021-09-15 | $147.71 | $150.40 | $147.02 | $150.09 | $147.45 | 408,400 |
| 2021-09-14 | $149.14 | $149.14 | $145.55 | $146.04 | $143.47 | 218,008 |
| 2021-09-13 | $150.54 | $150.54 | $147.77 | $149.62 | $146.98 | 358,455 |
| 2021-09-10 | $149.60 | $150.89 | $148.15 | $148.59 | $145.97 | 424,651 |
| 2021-09-09 | $147.99 | $150.10 | $147.50 | $148.65 | $146.03 | 328,881 |
| 2021-09-08 | $148.21 | $148.95 | $147.00 | $148.04 | $145.43 | 323,154 |
| 2021-09-07 | $149.38 | $150.65 | $148.89 | $149.02 | $146.39 | 276,512 |
| 2021-09-03 | $149.52 | $150.22 | $148.75 | $149.58 | $146.94 | 349,673 |
| 2021-09-02 | $150.49 | $150.51 | $148.68 | $149.63 | $146.99 | 279,138 |
| 2021-09-01 | $149.18 | $150.22 | $145.54 | $149.54 | $146.91 | 292,460 |
| 2021-08-31 | $152.26 | $152.26 | $149.82 | $150.04 | $147.40 | 230,959 |
| 2021-08-30 | $153.58 | $154.40 | $151.96 | $152.64 | $149.95 | 352,122 |
| 2021-08-27 | $151.00 | $153.98 | $150.58 | $153.09 | $150.39 | 272,559 |
| 2021-08-26 | $152.21 | $152.58 | $149.61 | $149.63 | $146.99 | 296,679 |
| 2021-08-25 | $152.45 | $153.52 | $151.17 | $151.70 | $149.03 | 256,769 |
| 2021-08-24 | $153.55 | $155.26 | $151.87 | $152.55 | $149.86 | 335,990 |
| 2021-08-23 | $152.02 | $152.35 | $150.61 | $151.08 | $148.42 | 274,785 |
| 2021-08-20 | $149.80 | $151.72 | $149.22 | $149.88 | $147.24 | 528,755 |
| 2021-08-19 | $146.60 | $150.93 | $146.36 | $149.74 | $147.10 | 362,392 |
| 2021-08-18 | $150.94 | $153.64 | $149.73 | $149.88 | $147.24 | 262,289 |
| 2021-08-17 | $154.01 | $154.14 | $150.04 | $152.57 | $149.88 | 165,116 |
| 2021-08-16 | $155.23 | $156.15 | $151.61 | $155.22 | $152.49 | 234,275 |
| 2021-08-13 | $157.53 | $158.45 | $156.41 | $157.14 | $154.37 | 174,734 |
| 2021-08-12 | $158.43 | $159.45 | $155.60 | $158.13 | $155.34 | 193,122 |
| 2021-08-11 | $158.50 | $160.08 | $156.94 | $159.99 | $156.49 | 299,096 |
| 2021-08-10 | $153.39 | $157.96 | $153.39 | $157.55 | $154.10 | 320,292 |
| 2021-08-09 | $151.46 | $154.17 | $150.83 | $153.32 | $149.97 | 196,081 |
| 2021-08-06 | $152.55 | $153.65 | $150.91 | $152.73 | $149.39 | 163,936 |
| 2021-08-05 | $151.75 | $153.21 | $149.66 | $150.40 | $147.11 | 276,550 |
| 2021-08-04 | $156.26 | $156.76 | $151.35 | $151.46 | $148.15 | 285,688 |
| 2021-08-03 | $154.93 | $157.90 | $152.31 | $157.44 | $154.00 | 204,069 |
| 2021-08-02 | $158.65 | $159.40 | $154.57 | $154.67 | $151.29 | 359,274 |
| 2021-07-30 | $157.99 | $160.11 | $156.49 | $157.15 | $153.71 | 220,019 |
| 2021-07-29 | $155.19 | $159.44 | $154.47 | $158.74 | $155.27 | 282,743 |
| 2021-07-28 | $154.04 | $154.09 | $150.81 | $153.51 | $150.15 | 202,103 |
| 2021-07-27 | $153.39 | $154.34 | $151.17 | $153.27 | $149.92 | 324,534 |
| 2021-07-26 | $155.13 | $157.00 | $153.70 | $153.76 | $150.40 | 398,565 |
| 2021-07-23 | $151.34 | $151.84 | $149.47 | $151.31 | $148.00 | 336,987 |
| 2021-07-22 | $149.41 | $150.81 | $146.30 | $149.98 | $146.70 | 379,730 |
| 2021-07-21 | $150.69 | $152.39 | $150.21 | $150.84 | $147.54 | 331,543 |
| 2021-07-20 | $144.17 | $149.72 | $143.58 | $148.76 | $145.51 | 411,659 |
| 2021-07-19 | $146.00 | $146.00 | $143.12 | $144.67 | $141.51 | 520,555 |
| 2021-07-16 | $151.15 | $151.86 | $148.22 | $148.44 | $145.19 | 358,981 |
| 2021-07-15 | $149.37 | $153.31 | $149.37 | $151.01 | $147.71 | 209,448 |
| 2021-07-14 | $151.69 | $152.47 | $149.03 | $149.92 | $146.64 | 240,487 |
| 2021-07-13 | $151.47 | $151.97 | $149.57 | $150.24 | $146.95 | 174,559 |
| 2021-07-12 | $149.95 | $153.24 | $148.91 | $152.75 | $149.41 | 306,111 |
| 2021-07-09 | $151.18 | $152.75 | $150.71 | $151.69 | $148.37 | 275,308 |
| 2021-07-08 | $148.13 | $150.78 | $146.66 | $148.40 | $145.15 | 264,363 |
| 2021-07-07 | $149.10 | $151.88 | $149.10 | $150.79 | $147.49 | 326,500 |
| 2021-07-06 | $151.57 | $152.16 | $147.98 | $148.93 | $145.67 | 354,529 |
| 2021-07-02 | $153.43 | $153.98 | $151.80 | $152.44 | $149.11 | 293,853 |
| 2021-07-01 | $152.62 | $153.65 | $150.21 | $152.92 | $149.58 | 310,223 |
| 2021-06-30 | $147.85 | $151.61 | $147.85 | $150.90 | $147.60 | 322,912 |
| 2021-06-29 | $149.75 | $151.97 | $148.30 | $148.75 | $145.50 | 390,491 |
| 2021-06-28 | $153.43 | $153.65 | $148.10 | $148.74 | $145.49 | 405,222 |
| 2021-06-25 | $154.11 | $154.99 | $152.81 | $153.28 | $149.93 | 619,889 |
| 2021-06-24 | $152.16 | $154.58 | $150.71 | $152.91 | $149.57 | 317,848 |
| 2021-06-23 | $151.74 | $154.30 | $151.04 | $151.18 | $147.87 | 341,523 |
| 2021-06-22 | $153.23 | $153.23 | $150.48 | $150.77 | $147.47 | 461,144 |
| 2021-06-21 | $152.10 | $154.04 | $151.04 | $153.50 | $150.14 | 539,688 |
| 2021-06-18 | $150.53 | $154.06 | $149.79 | $150.06 | $146.78 | 803,289 |
| 2021-06-17 | $162.06 | $162.06 | $153.43 | $154.74 | $151.36 | 512,780 |
| 2021-06-16 | $165.61 | $165.61 | $161.26 | $162.21 | $158.66 | 514,000 |
| 2021-06-15 | $166.79 | $166.93 | $163.48 | $165.49 | $161.87 | 447,384 |
| 2021-06-14 | $172.61 | $172.61 | $166.20 | $167.35 | $163.69 | 374,478 |
| 2021-06-11 | $174.00 | $175.00 | $171.63 | $173.27 | $169.48 | 206,160 |
| 2021-06-10 | $175.76 | $175.76 | $172.03 | $172.76 | $168.98 | 446,907 |
| 2021-06-09 | $172.76 | $174.30 | $171.82 | $173.26 | $169.47 | 409,900 |
| 2021-06-08 | $167.35 | $174.42 | $167.21 | $173.71 | $169.91 | 449,440 |
| 2021-06-07 | $169.74 | $169.91 | $165.42 | $167.51 | $163.85 | 280,351 |
| 2021-06-04 | $170.50 | $171.74 | $168.50 | $170.45 | $166.72 | 231,428 |
| 2021-06-03 | $168.30 | $169.90 | $166.16 | $169.48 | $165.77 | 478,356 |
| 2021-06-02 | $172.86 | $172.86 | $167.80 | $169.05 | $165.35 | 326,744 |
| 2021-06-01 | $170.43 | $172.52 | $169.38 | $172.38 | $168.61 | 367,364 |
| 2021-05-28 | $167.57 | $168.42 | $165.56 | $168.07 | $164.39 | 191,567 |
| 2021-05-27 | $169.34 | $170.40 | $168.04 | $168.31 | $164.63 | 425,688 |
| 2021-05-26 | $165.01 | $166.69 | $164.48 | $166.45 | $162.15 | 365,590 |
| 2021-05-25 | $168.67 | $169.61 | $165.06 | $165.24 | $160.97 | 389,168 |
| 2021-05-24 | $166.51 | $169.43 | $164.89 | $168.25 | $163.90 | 357,925 |
| 2021-05-21 | $167.53 | $168.60 | $164.46 | $165.93 | $161.64 | 453,346 |
| 2021-05-20 | $165.49 | $166.68 | $163.71 | $165.59 | $161.31 | 422,338 |
| 2021-05-19 | $164.68 | $166.65 | $161.37 | $166.39 | $162.09 | 362,177 |
| 2021-05-18 | $170.57 | $171.61 | $167.66 | $167.81 | $163.47 | 306,765 |
| 2021-05-17 | $170.45 | $171.25 | $166.99 | $170.60 | $166.19 | 545,377 |
| 2021-05-14 | $173.19 | $173.70 | $169.60 | $170.56 | $166.15 | 473,544 |
| 2021-05-13 | $168.72 | $174.38 | $168.24 | $172.44 | $167.98 | 433,130 |
| 2021-05-12 | $175.83 | $176.51 | $166.45 | $167.83 | $163.49 | 489,241 |
| 2021-05-11 | $173.34 | $177.53 | $172.62 | $176.48 | $171.92 | 481,955 |
| 2021-05-10 | $180.14 | $181.21 | $175.31 | $175.68 | $171.14 | 508,347 |
| 2021-05-07 | $175.49 | $177.82 | $171.81 | $177.24 | $172.66 | 289,810 |
| 2021-05-06 | $172.53 | $175.00 | $170.36 | $174.99 | $170.47 | 351,371 |
| 2021-05-05 | $169.84 | $172.22 | $167.51 | $171.30 | $166.87 | 388,200 |
| 2021-05-04 | $163.70 | $169.84 | $163.70 | $168.85 | $164.49 | 375,817 |
| 2021-05-03 | $163.05 | $165.84 | $162.08 | $164.55 | $160.30 | 302,429 |
| 2021-04-30 | $161.32 | $163.61 | $159.92 | $160.31 | $156.17 | 332,187 |
| 2021-04-29 | $163.34 | $164.92 | $160.48 | $163.62 | $159.39 | 453,527 |
| 2021-04-28 | $159.49 | $163.21 | $159.23 | $162.12 | $157.93 | 269,000 |
| 2021-04-27 | $159.11 | $160.30 | $157.51 | $160.02 | $155.88 | 335,859 |
| 2021-04-26 | $158.84 | $160.88 | $158.41 | $159.81 | $155.68 | 586,847 |
| 2021-04-23 | $156.65 | $158.16 | $155.41 | $157.49 | $153.42 | 294,215 |
| 2021-04-22 | $158.08 | $158.18 | $152.40 | $155.16 | $151.15 | 335,866 |
| 2021-04-21 | $151.95 | $155.80 | $151.35 | $155.12 | $151.11 | 393,264 |
| 2021-04-20 | $155.81 | $156.00 | $152.11 | $152.85 | $148.90 | 343,315 |
| 2021-04-19 | $155.50 | $156.87 | $153.28 | $155.30 | $151.29 | 281,662 |
| 2021-04-16 | $157.31 | $157.45 | $154.94 | $156.01 | $151.98 | 298,715 |
| 2021-04-15 | $156.71 | $156.71 | $154.16 | $155.09 | $151.08 | 292,501 |
| 2021-04-14 | $155.31 | $157.94 | $154.81 | $155.54 | $151.52 | 307,844 |
| 2021-04-13 | $156.55 | $156.71 | $152.65 | $154.30 | $150.31 | 246,502 |
| 2021-04-12 | $155.14 | $157.08 | $154.69 | $156.59 | $152.54 | 254,392 |
| 2021-04-09 | $153.89 | $156.26 | $153.60 | $154.26 | $150.27 | 355,637 |
| 2021-04-08 | $153.96 | $154.84 | $151.86 | $154.28 | $150.29 | 373,178 |
| 2021-04-07 | $155.44 | $156.05 | $153.53 | $154.53 | $150.54 | 277,231 |
| 2021-04-06 | $156.79 | $158.00 | $153.73 | $154.86 | $150.86 | 457,261 |
| 2021-04-05 | $158.12 | $159.02 | $156.00 | $156.95 | $152.89 | 365,311 |
| 2021-04-01 | $152.05 | $156.02 | $150.70 | $155.65 | $151.63 | 409,714 |
| 2021-03-31 | $152.78 | $154.23 | $150.67 | $152.29 | $148.35 | 543,415 |
| 2021-03-30 | $150.66 | $152.49 | $149.16 | $151.25 | $147.34 | 341,147 |
| 2021-03-29 | $154.62 | $158.63 | $150.52 | $150.80 | $146.90 | 533,163 |
| 2021-03-26 | $148.17 | $155.72 | $148.17 | $155.62 | $151.60 | 478,374 |
| 2021-03-25 | $140.98 | $147.39 | $140.40 | $146.72 | $142.93 | 326,387 |
| 2021-03-24 | $143.53 | $146.72 | $142.18 | $142.40 | $138.72 | 281,082 |
| 2021-03-23 | $144.30 | $145.06 | $140.59 | $141.41 | $137.75 | 583,871 |
| 2021-03-22 | $147.93 | $148.48 | $145.73 | $145.91 | $142.14 | 382,636 |
| 2021-03-19 | $149.74 | $150.26 | $145.46 | $148.78 | $144.93 | 1,279,568 |
| 2021-03-18 | $150.54 | $153.75 | $148.43 | $149.35 | $145.49 | 594,282 |
| 2021-03-17 | $149.57 | $152.29 | $148.03 | $149.93 | $146.05 | 403,739 |
| 2021-03-16 | $152.58 | $152.91 | $149.47 | $149.97 | $146.09 | 339,120 |
| 2021-03-15 | $153.06 | $153.06 | $150.17 | $152.35 | $148.41 | 346,655 |
| 2021-03-12 | $152.02 | $154.09 | $150.81 | $152.83 | $148.88 | 427,238 |
| 2021-03-11 | $149.84 | $151.27 | $148.56 | $151.07 | $147.17 | 408,848 |
| 2021-03-10 | $146.26 | $149.68 | $144.61 | $148.74 | $144.24 | 372,439 |
| 2021-03-09 | $146.25 | $147.12 | $142.62 | $146.00 | $141.58 | 452,090 |
| 2021-03-08 | $141.73 | $147.33 | $140.52 | $146.66 | $142.22 | 424,713 |
| 2021-03-05 | $138.42 | $140.90 | $135.94 | $140.27 | $136.02 | 439,084 |
| 2021-03-04 | $140.47 | $140.47 | $134.67 | $136.54 | $132.41 | 325,258 |
| 2021-03-03 | $139.39 | $142.57 | $138.08 | $140.44 | $136.19 | 375,991 |
| 2021-03-02 | $139.65 | $139.86 | $137.60 | $138.69 | $134.49 | 380,788 |
| 2021-03-01 | $135.08 | $139.91 | $134.57 | $139.33 | $135.11 | 505,879 |
| 2021-02-26 | $134.69 | $135.43 | $131.13 | $132.20 | $128.20 | 345,432 |
| 2021-02-25 | $139.00 | $139.45 | $134.79 | $135.42 | $131.32 | 336,300 |
| 2021-02-24 | $135.54 | $138.65 | $134.47 | $138.19 | $134.01 | 595,017 |
| 2021-02-23 | $135.10 | $136.05 | $133.50 | $135.54 | $131.44 | 400,938 |
| 2021-02-22 | $131.37 | $136.00 | $131.34 | $135.37 | $131.27 | 397,043 |
| 2021-02-19 | $127.84 | $131.99 | $126.42 | $131.37 | $127.39 | 474,915 |
| 2021-02-18 | $125.49 | $128.96 | $124.03 | $126.90 | $123.06 | 439,884 |
| 2021-02-17 | $127.60 | $128.29 | $125.42 | $125.43 | $121.63 | 358,011 |
| 2021-02-16 | $126.38 | $128.08 | $125.97 | $127.49 | $123.63 | 288,393 |
| 2021-02-12 | $123.95 | $125.77 | $123.48 | $125.59 | $121.79 | 160,703 |
| 2021-02-11 | $123.94 | $124.69 | $122.61 | $124.34 | $120.58 | 230,233 |
| 2021-02-10 | $125.69 | $125.99 | $123.76 | $123.85 | $120.10 | 187,807 |
| 2021-02-09 | $124.19 | $125.27 | $123.21 | $124.83 | $121.05 | 401,225 |
| 2021-02-08 | $125.40 | $126.31 | $123.73 | $124.53 | $120.76 | 287,996 |
| 2021-02-05 | $125.42 | $126.16 | $123.53 | $123.74 | $120.00 | 328,526 |
| 2021-02-04 | $122.57 | $124.21 | $121.19 | $123.92 | $120.17 | 256,267 |
| 2021-02-03 | $121.01 | $122.45 | $120.90 | $122.10 | $118.40 | 241,161 |
| 2021-02-02 | $119.58 | $121.01 | $118.78 | $120.86 | $117.20 | 312,860 |
| 2021-02-01 | $117.85 | $119.56 | $116.19 | $119.18 | $115.57 | 323,576 |
| 2021-01-29 | $117.82 | $118.01 | $114.26 | $116.08 | $112.57 | 565,538 |
| 2021-01-28 | $121.23 | $121.55 | $116.71 | $117.58 | $114.02 | 477,439 |
| 2021-01-27 | $121.16 | $121.96 | $117.93 | $119.34 | $115.73 | 468,364 |
| 2021-01-26 | $126.61 | $126.61 | $122.59 | $122.70 | $118.99 | 386,609 |
| 2021-01-25 | $126.67 | $126.67 | $124.40 | $125.66 | $121.86 | 411,130 |
| 2021-01-22 | $124.39 | $126.51 | $123.86 | $126.22 | $122.40 | 290,001 |
| 2021-01-21 | $128.50 | $128.66 | $125.24 | $125.41 | $121.61 | 375,631 |
| 2021-01-20 | $128.88 | $129.61 | $127.00 | $128.44 | $124.55 | 275,751 |
| 2021-01-19 | $128.62 | $129.55 | $127.50 | $128.18 | $124.30 | 379,018 |
| 2021-01-15 | $129.61 | $130.03 | $126.68 | $127.63 | $123.77 | 322,301 |
| 2021-01-14 | $133.57 | $134.36 | $131.42 | $131.94 | $127.95 | 458,128 |
| 2021-01-13 | $134.28 | $134.28 | $130.26 | $132.12 | $128.12 | 282,836 |
| 2021-01-12 | $132.25 | $135.33 | $130.88 | $135.21 | $131.12 | 420,388 |
| 2021-01-11 | $129.06 | $133.63 | $128.34 | $132.25 | $128.25 | 305,539 |
| 2021-01-08 | $130.34 | $132.00 | $129.20 | $131.29 | $127.32 | 591,473 |
| 2021-01-07 | $132.18 | $134.02 | $130.74 | $132.44 | $128.43 | 637,846 |
| 2021-01-06 | $126.38 | $131.62 | $126.38 | $131.04 | $127.07 | 748,756 |
| 2021-01-05 | $119.72 | $124.06 | $119.72 | $123.14 | $119.41 | 351,712 |
| 2021-01-04 | $121.78 | $123.92 | $118.69 | $119.71 | $116.09 | 266,016 |
| 2020-12-31 | $119.65 | $120.63 | $118.35 | $119.75 | $116.13 | 226,964 |
| 2020-12-30 | $118.41 | $120.85 | $118.06 | $119.16 | $115.55 | 235,176 |
| 2020-12-29 | $118.78 | $119.59 | $117.76 | $118.17 | $114.59 | 207,296 |
| 2020-12-28 | $118.97 | $119.92 | $118.14 | $118.41 | $114.83 | 144,373 |
| 2020-12-24 | $119.01 | $119.01 | $117.26 | $118.12 | $114.55 | 67,243 |
| 2020-12-23 | $118.09 | $119.22 | $117.93 | $118.48 | $114.89 | 173,768 |
| 2020-12-22 | $118.44 | $119.03 | $117.31 | $117.51 | $113.95 | 246,444 |
| 2020-12-21 | $116.08 | $118.77 | $116.08 | $118.67 | $115.08 | 228,529 |
| 2020-12-18 | $120.29 | $120.29 | $117.11 | $117.74 | $114.18 | 1,232,810 |
| 2020-12-17 | $120.77 | $120.77 | $118.95 | $119.76 | $116.14 | 280,366 |
| 2020-12-16 | $122.43 | $122.87 | $119.91 | $120.13 | $116.49 | 280,262 |
| 2020-12-15 | $121.30 | $122.00 | $119.00 | $121.90 | $118.21 | 382,092 |
| 2020-12-14 | $122.65 | $122.85 | $119.47 | $119.57 | $115.95 | 377,627 |
| 2020-12-11 | $121.35 | $122.28 | $119.89 | $121.28 | $117.61 | 284,456 |
| 2020-12-10 | $119.60 | $122.85 | $119.45 | $122.29 | $118.59 | 349,266 |
| 2020-12-09 | $122.25 | $122.69 | $120.01 | $120.08 | $116.45 | 376,480 |
| 2020-12-08 | $119.70 | $122.05 | $119.08 | $121.02 | $117.36 | 380,970 |
| 2020-12-07 | $121.05 | $121.88 | $120.16 | $120.44 | $116.79 | 347,029 |
| 2020-12-04 | $120.27 | $122.03 | $120.07 | $121.53 | $117.85 | 285,588 |
| 2020-12-03 | $119.44 | $120.43 | $118.46 | $119.47 | $115.85 | 337,651 |
| 2020-12-02 | $120.30 | $120.62 | $118.67 | $119.09 | $115.49 | 738,482 |
| 2020-12-01 | $120.15 | $121.55 | $119.74 | $120.24 | $116.60 | 321,064 |
| 2020-11-30 | $120.61 | $120.82 | $117.76 | $117.80 | $114.23 | 471,717 |
| 2020-11-27 | $121.75 | $122.35 | $120.77 | $121.23 | $117.56 | 140,046 |
| 2020-11-25 | $121.99 | $122.35 | $119.56 | $121.42 | $117.75 | 227,194 |
| 2020-11-24 | $120.10 | $123.09 | $119.52 | $122.65 | $118.94 | 471,922 |
| 2020-11-23 | $119.50 | $120.56 | $118.36 | $119.82 | $116.19 | 228,699 |
| 2020-11-20 | $117.97 | $119.05 | $117.32 | $118.20 | $114.62 | 271,652 |
| 2020-11-19 | $118.25 | $119.50 | $117.30 | $117.84 | $114.27 | 240,725 |
| 2020-11-18 | $121.38 | $121.83 | $118.64 | $118.66 | $114.46 | 520,454 |
| 2020-11-17 | $119.32 | $121.78 | $118.92 | $121.52 | $117.22 | 286,694 |
| 2020-11-16 | $120.98 | $121.99 | $119.26 | $120.82 | $116.55 | 350,779 |
| 2020-11-13 | $116.13 | $118.79 | $116.13 | $118.20 | $114.02 | 152,858 |
| 2020-11-12 | $116.43 | $116.80 | $113.90 | $115.05 | $110.98 | 211,585 |
| 2020-11-11 | $119.21 | $119.30 | $116.03 | $117.22 | $113.07 | 227,388 |
| 2020-11-10 | $117.98 | $120.38 | $117.16 | $118.99 | $114.78 | 346,263 |
| 2020-11-09 | $118.95 | $122.16 | $115.22 | $117.21 | $113.06 | 359,285 |
| 2020-11-06 | $113.39 | $113.94 | $111.71 | $112.30 | $108.33 | 210,777 |
| 2020-11-05 | $109.56 | $113.54 | $109.56 | $112.12 | $108.15 | 251,360 |
| 2020-11-04 | $110.05 | $111.04 | $107.36 | $108.26 | $104.43 | 290,610 |
| 2020-11-03 | $112.59 | $112.59 | $110.74 | $111.59 | $107.64 | 309,533 |
| 2020-11-02 | $110.43 | $111.25 | $109.08 | $110.92 | $107.00 | 263,748 |
| 2020-10-30 | $108.20 | $109.79 | $107.43 | $108.99 | $105.13 | 413,310 |
| 2020-10-29 | $105.42 | $109.79 | $105.01 | $108.71 | $104.86 | 445,369 |
| 2020-10-28 | $106.26 | $107.92 | $105.99 | $106.34 | $102.58 | 434,071 |
| 2020-10-27 | $107.23 | $110.35 | $107.01 | $108.89 | $105.04 | 477,616 |
| 2020-10-26 | $110.03 | $110.65 | $107.67 | $107.90 | $104.08 | 367,631 |
| 2020-10-23 | $112.59 | $112.63 | $110.31 | $111.24 | $107.30 | 374,967 |
| 2020-10-22 | $108.00 | $111.16 | $107.00 | $110.74 | $106.82 | 517,380 |
| 2020-10-21 | $112.27 | $113.56 | $112.00 | $112.00 | $108.04 | 318,286 |
| 2020-10-20 | $113.53 | $114.99 | $112.07 | $112.24 | $108.27 | 352,017 |
| 2020-10-19 | $113.43 | $115.17 | $111.79 | $112.40 | $108.42 | 575,066 |
| 2020-10-16 | $113.29 | $114.36 | $112.47 | $113.24 | $109.23 | 295,531 |
| 2020-10-15 | $110.71 | $113.35 | $110.66 | $113.21 | $109.20 | 233,832 |
| 2020-10-14 | $112.58 | $113.62 | $111.96 | $112.34 | $108.37 | 180,034 |
| 2020-10-13 | $111.43 | $112.93 | $110.41 | $112.15 | $108.18 | 210,387 |
| 2020-10-12 | $112.13 | $113.78 | $111.59 | $112.58 | $108.60 | 168,257 |
| 2020-10-09 | $113.05 | $113.58 | $111.46 | $111.75 | $107.80 | 193,441 |
| 2020-10-08 | $110.00 | $112.01 | $109.59 | $112.00 | $108.04 | 208,370 |
| 2020-10-07 | $108.30 | $109.98 | $106.53 | $109.46 | $105.59 | 257,677 |
| 2020-10-06 | $109.08 | $109.80 | $106.38 | $106.53 | $102.76 | 324,062 |
| 2020-10-05 | $107.12 | $109.25 | $107.02 | $108.33 | $104.50 | 259,918 |
| 2020-10-02 | $102.88 | $107.05 | $102.88 | $105.98 | $102.23 | 262,023 |
| 2020-10-01 | $102.51 | $105.36 | $102.37 | $104.75 | $101.04 | 437,721 |
| 2020-09-30 | $102.06 | $103.67 | $101.39 | $102.04 | $98.43 | 389,718 |
| 2020-09-29 | $103.83 | $104.45 | $102.09 | $102.13 | $98.52 | 218,205 |
| 2020-09-28 | $104.76 | $105.93 | $103.57 | $104.27 | $100.58 | 187,047 |
| 2020-09-25 | $101.01 | $102.99 | $100.46 | $102.62 | $98.99 | 149,611 |
| 2020-09-24 | $100.58 | $103.64 | $99.98 | $101.90 | $98.29 | 259,352 |
| 2020-09-23 | $100.57 | $102.82 | $100.46 | $100.75 | $97.19 | 315,625 |
| 2020-09-22 | $101.35 | $102.50 | $99.98 | $100.79 | $97.22 | 317,120 |
| 2020-09-21 | $104.35 | $104.53 | $100.00 | $101.25 | $97.67 | 299,570 |
| 2020-09-18 | $108.14 | $109.18 | $105.78 | $106.60 | $102.83 | 724,987 |
| 2020-09-17 | $105.39 | $108.35 | $103.91 | $107.48 | $103.68 | 271,216 |
| 2020-09-16 | $106.63 | $107.90 | $105.96 | $106.41 | $102.65 | 515,396 |
| 2020-09-15 | $106.82 | $107.80 | $106.17 | $106.37 | $102.61 | 187,793 |
| 2020-09-14 | $105.78 | $106.14 | $104.64 | $106.07 | $102.32 | 310,715 |
| 2020-09-11 | $104.34 | $105.75 | $103.19 | $105.00 | $101.28 | 504,168 |
| 2020-09-10 | $106.46 | $106.48 | $104.10 | $104.16 | $100.47 | 278,425 |
| 2020-09-09 | $104.50 | $107.65 | $104.35 | $105.80 | $102.06 | 315,587 |
| 2020-09-08 | $106.32 | $106.53 | $103.84 | $103.87 | $100.19 | 283,059 |
| 2020-09-04 | $108.74 | $109.45 | $106.66 | $107.95 | $104.13 | 413,053 |
| 2020-09-03 | $108.64 | $110.56 | $106.52 | $106.97 | $103.19 | 327,874 |
| 2020-09-02 | $106.75 | $109.44 | $105.82 | $109.24 | $105.37 | 328,401 |
| 2020-09-01 | $105.06 | $107.15 | $104.54 | $107.01 | $103.22 | 276,882 |
| 2020-08-31 | $106.73 | $106.97 | $104.80 | $104.87 | $101.16 | 445,691 |
| 2020-08-28 | $105.91 | $106.66 | $105.07 | $106.27 | $102.51 | 266,786 |
| 2020-08-27 | $105.90 | $106.30 | $105.06 | $105.54 | $101.81 | 276,969 |
| 2020-08-26 | $104.59 | $105.54 | $104.14 | $105.26 | $101.54 | 250,326 |
| 2020-08-25 | $105.66 | $106.36 | $103.89 | $104.85 | $101.14 | 215,939 |
| 2020-08-24 | $104.53 | $105.90 | $103.72 | $105.79 | $102.05 | 246,417 |
| 2020-08-21 | $104.37 | $105.02 | $103.22 | $103.49 | $99.83 | 546,476 |
| 2020-08-20 | $103.48 | $106.22 | $103.20 | $105.29 | $101.56 | 540,461 |
| 2020-08-19 | $105.71 | $107.01 | $104.53 | $104.67 | $100.97 | 237,607 |
| 2020-08-18 | $106.98 | $107.87 | $106.00 | $106.17 | $102.41 | 228,831 |
| 2020-08-17 | $106.52 | $107.90 | $106.15 | $106.64 | $102.87 | 1,107,376 |
| 2020-08-14 | $105.17 | $107.51 | $104.99 | $106.32 | $102.56 | 279,748 |
| 2020-08-13 | $106.15 | $106.58 | $105.16 | $105.66 | $101.92 | 188,801 |
| 2020-08-12 | $108.14 | $108.24 | $106.46 | $107.44 | $103.03 | 259,958 |
| 2020-08-11 | $107.74 | $109.43 | $106.57 | $107.02 | $102.63 | 469,943 |
| 2020-08-10 | $104.78 | $106.92 | $104.68 | $106.64 | $102.26 | 266,979 |
| 2020-08-07 | $101.61 | $104.30 | $100.58 | $104.14 | $99.86 | 268,206 |
| 2020-08-06 | $102.31 | $102.94 | $101.91 | $102.30 | $98.10 | 338,559 |
| 2020-08-05 | $103.86 | $104.77 | $102.61 | $102.79 | $98.57 | 188,574 |
| 2020-08-04 | $103.34 | $103.54 | $101.02 | $102.07 | $97.88 | 245,610 |
| 2020-08-03 | $99.22 | $101.83 | $98.38 | $101.09 | $96.94 | 468,942 |
| 2020-07-31 | $99.53 | $99.53 | $97.31 | $98.26 | $94.23 | 345,277 |
| 2020-07-30 | $100.04 | $100.72 | $98.76 | $99.56 | $95.47 | 283,002 |
| 2020-07-29 | $100.99 | $101.96 | $100.09 | $101.76 | $97.58 | 232,573 |
| 2020-07-28 | $102.56 | $102.56 | $100.08 | $100.25 | $96.13 | 251,165 |
| 2020-07-27 | $102.34 | $103.57 | $101.11 | $103.46 | $99.21 | 412,774 |
| 2020-07-24 | $100.75 | $102.46 | $99.09 | $102.45 | $98.24 | 575,638 |
| 2020-07-23 | $101.51 | $107.06 | $100.24 | $100.82 | $96.68 | 760,407 |
| 2020-07-22 | $94.59 | $96.67 | $94.47 | $96.50 | $92.54 | 313,085 |
| 2020-07-21 | $94.22 | $96.48 | $94.22 | $95.37 | $91.45 | 377,291 |
| 2020-07-20 | $94.00 | $94.55 | $93.61 | $93.88 | $90.03 | 254,371 |
| 2020-07-17 | $94.75 | $95.15 | $93.85 | $94.15 | $90.28 | 231,839 |
| 2020-07-16 | $94.60 | $95.05 | $94.02 | $94.56 | $90.68 | 220,528 |
| 2020-07-15 | $95.65 | $95.84 | $93.81 | $95.10 | $91.20 | 284,027 |
| 2020-07-14 | $90.73 | $93.90 | $90.01 | $93.89 | $90.04 | 604,275 |
| 2020-07-13 | $94.01 | $94.01 | $91.13 | $91.24 | $87.49 | 396,210 |
| 2020-07-10 | $89.89 | $92.55 | $89.89 | $92.46 | $88.66 | 248,840 |
| 2020-07-09 | $92.86 | $93.04 | $89.38 | $89.88 | $86.19 | 434,353 |
| 2020-07-08 | $94.32 | $94.48 | $91.78 | $92.10 | $88.32 | 373,054 |
| 2020-07-07 | $93.80 | $95.23 | $93.03 | $93.86 | $90.01 | 390,743 |
| 2020-07-06 | $96.32 | $96.36 | $93.45 | $95.16 | $91.25 | 279,056 |
| 2020-07-02 | $95.04 | $96.02 | $93.34 | $94.35 | $90.48 | 326,775 |
| 2020-07-01 | $95.53 | $95.53 | $92.29 | $92.97 | $89.15 | 321,945 |
| 2020-06-30 | $92.39 | $95.22 | $92.39 | $94.93 | $91.03 | 419,604 |
| 2020-06-29 | $91.54 | $93.86 | $91.54 | $92.89 | $89.08 | 520,811 |
| 2020-06-26 | $91.82 | $91.82 | $89.60 | $90.41 | $86.70 | 599,560 |
| 2020-06-25 | $91.11 | $92.96 | $90.00 | $92.89 | $89.08 | 293,634 |
| 2020-06-24 | $94.09 | $94.27 | $90.90 | $91.06 | $87.32 | 513,494 |
| 2020-06-23 | $97.79 | $98.10 | $95.33 | $95.38 | $91.46 | 256,136 |
| 2020-06-22 | $95.74 | $96.48 | $94.33 | $96.25 | $92.30 | 336,502 |
| 2020-06-19 | $96.31 | $97.07 | $94.21 | $95.75 | $91.82 | 1,114,096 |
| 2020-06-18 | $94.85 | $96.10 | $94.54 | $95.48 | $91.56 | 377,858 |
| 2020-06-17 | $96.74 | $97.35 | $95.63 | $95.98 | $92.04 | 291,410 |
| 2020-06-16 | $97.85 | $99.69 | $96.25 | $97.05 | $93.07 | 421,968 |
| 2020-06-15 | $89.86 | $94.68 | $89.86 | $93.81 | $89.96 | 505,070 |
| 2020-06-12 | $94.32 | $96.20 | $91.25 | $93.15 | $89.33 | 491,841 |
| 2020-06-11 | $98.23 | $98.98 | $91.46 | $91.69 | $87.93 | 399,919 |
| 2020-06-10 | $101.07 | $103.31 | $100.91 | $101.92 | $97.74 | 635,563 |
| 2020-06-09 | $100.22 | $101.24 | $98.80 | $101.07 | $96.92 | 429,226 |
| 2020-06-08 | $103.11 | $104.29 | $101.45 | $102.13 | $97.94 | 326,774 |
| 2020-06-05 | $103.77 | $105.78 | $101.78 | $101.92 | $97.74 | 456,883 |
| 2020-06-04 | $99.58 | $101.17 | $98.67 | $101.10 | $96.95 | 444,977 |
| 2020-06-03 | $99.75 | $102.35 | $99.41 | $100.15 | $96.04 | 880,334 |
| 2020-06-02 | $99.29 | $99.29 | $97.74 | $98.54 | $94.49 | 387,933 |
| 2020-06-01 | $97.33 | $98.41 | $96.39 | $97.96 | $93.94 | 397,393 |
| 2020-05-29 | $96.94 | $97.25 | $94.68 | $97.00 | $93.02 | 542,558 |
| 2020-05-28 | $99.31 | $99.31 | $96.80 | $97.68 | $93.67 | 414,967 |
| 2020-05-27 | $95.93 | $98.87 | $95.38 | $98.75 | $94.09 | 502,842 |
| 2020-05-26 | $95.00 | $95.61 | $93.66 | $94.14 | $89.70 | 280,510 |
| 2020-05-22 | $91.32 | $91.96 | $89.60 | $91.46 | $87.15 | 149,621 |
| 2020-05-21 | $91.21 | $92.52 | $91.03 | $91.28 | $86.98 | 366,739 |
| 2020-05-20 | $91.87 | $93.25 | $91.01 | $91.30 | $87.00 | 413,077 |
| 2020-05-19 | $92.87 | $94.28 | $91.31 | $91.42 | $87.11 | 330,039 |
| 2020-05-18 | $91.31 | $94.03 | $90.56 | $93.47 | $89.06 | 445,426 |
| 2020-05-15 | $85.16 | $87.83 | $83.79 | $87.55 | $83.42 | 307,001 |
| 2020-05-14 | $81.40 | $85.73 | $80.20 | $85.53 | $81.50 | 395,444 |
| 2020-05-13 | $84.13 | $86.00 | $82.51 | $83.02 | $79.11 | 460,381 |
| 2020-05-12 | $91.58 | $91.58 | $86.99 | $86.99 | $82.89 | 429,274 |
| 2020-05-11 | $90.41 | $91.92 | $89.41 | $91.33 | $87.02 | 564,891 |
| 2020-05-08 | $90.66 | $93.07 | $90.41 | $92.87 | $88.49 | 460,801 |
| 2020-05-07 | $88.42 | $90.22 | $88.42 | $88.85 | $84.66 | 288,154 |
| 2020-05-06 | $87.75 | $88.23 | $85.72 | $86.62 | $82.54 | 358,275 |
| 2020-05-05 | $88.91 | $89.90 | $87.00 | $87.08 | $82.97 | 397,312 |
| 2020-05-04 | $87.04 | $88.43 | $86.20 | $87.39 | $83.27 | 398,431 |
| 2020-05-01 | $87.46 | $90.40 | $86.70 | $87.75 | $83.61 | 385,893 |
| 2020-04-30 | $93.45 | $94.06 | $89.28 | $89.58 | $85.36 | 862,386 |
| 2020-04-29 | $91.19 | $96.28 | $91.19 | $94.94 | $90.46 | 406,640 |
| 2020-04-28 | $91.13 | $92.00 | $88.21 | $89.46 | $85.24 | 442,827 |
| 2020-04-27 | $87.74 | $91.16 | $86.40 | $90.22 | $85.97 | 369,211 |
| 2020-04-24 | $88.98 | $88.98 | $85.70 | $87.12 | $83.01 | 522,588 |
| 2020-04-23 | $85.13 | $90.47 | $85.01 | $85.91 | $81.86 | 535,546 |
| 2020-04-22 | $85.28 | $86.00 | $82.65 | $83.83 | $79.88 | 523,675 |
| 2020-04-21 | $82.65 | $84.71 | $81.86 | $83.49 | $79.55 | 367,774 |
| 2020-04-20 | $85.46 | $87.81 | $84.68 | $85.04 | $81.03 | 395,928 |
| 2020-04-17 | $85.31 | $88.47 | $85.31 | $88.07 | $83.92 | 450,958 |
| 2020-04-16 | $83.17 | $83.66 | $80.06 | $82.70 | $78.80 | 1,004,105 |
| 2020-04-15 | $85.08 | $85.80 | $82.11 | $82.92 | $79.01 | 581,909 |
| 2020-04-14 | $89.43 | $90.91 | $87.36 | $88.72 | $84.54 | 303,694 |
| 2020-04-13 | $89.28 | $90.00 | $86.82 | $87.20 | $83.09 | 342,708 |
| 2020-04-09 | $90.00 | $92.60 | $89.00 | $89.84 | $85.60 | 407,407 |
| 2020-04-08 | $86.29 | $89.69 | $84.30 | $87.71 | $83.57 | 347,118 |
| 2020-04-07 | $87.23 | $88.92 | $85.15 | $85.18 | $81.16 | 383,706 |
| 2020-04-06 | $83.74 | $85.07 | $83.11 | $84.32 | $80.34 | 1,102,592 |
| 2020-04-03 | $82.14 | $83.92 | $78.22 | $79.76 | $76.00 | 423,490 |
| 2020-04-02 | $83.53 | $85.33 | $80.01 | $83.53 | $79.59 | 512,110 |
| 2020-04-01 | $83.98 | $86.15 | $81.63 | $83.13 | $79.21 | 632,503 |
| 2020-03-31 | $89.10 | $91.28 | $86.54 | $87.59 | $83.46 | 654,132 |
| 2020-03-30 | $83.89 | $89.26 | $81.76 | $88.67 | $84.49 | 581,380 |
| 2020-03-27 | $88.26 | $89.06 | $83.04 | $83.42 | $79.49 | 717,224 |
| 2020-03-26 | $84.30 | $92.09 | $83.74 | $91.56 | $87.24 | 960,590 |
| 2020-03-25 | $82.91 | $89.55 | $80.40 | $83.37 | $79.44 | 1,027,687 |
| 2020-03-24 | $74.25 | $83.35 | $73.86 | $82.81 | $78.91 | 867,713 |
| 2020-03-23 | $73.97 | $75.24 | $70.57 | $71.42 | $68.05 | 875,653 |
| 2020-03-20 | $78.47 | $80.57 | $73.59 | $74.41 | $70.90 | 1,030,330 |
| 2020-03-19 | $75.14 | $82.40 | $73.01 | $78.32 | $74.63 | 884,594 |
| 2020-03-18 | $78.26 | $80.26 | $75.02 | $75.98 | $72.40 | 961,052 |
| 2020-03-17 | $82.18 | $85.35 | $78.72 | $83.45 | $79.52 | 1,023,544 |
| 2020-03-16 | $79.50 | $86.99 | $75.53 | $80.57 | $76.77 | 953,579 |
| 2020-03-13 | $91.36 | $91.46 | $85.10 | $89.92 | $85.68 | 1,031,410 |
| 2020-03-12 | $88.79 | $92.33 | $80.10 | $86.05 | $81.99 | 774,588 |
| 2020-03-11 | $96.26 | $98.10 | $94.12 | $95.48 | $90.32 | 607,825 |
| 2020-03-10 | $97.02 | $99.31 | $94.74 | $98.99 | $93.64 | 761,876 |
| 2020-03-09 | $99.20 | $99.20 | $94.10 | $94.25 | $89.16 | 663,986 |
| 2020-03-06 | $102.13 | $104.31 | $101.33 | $102.70 | $97.15 | 700,705 |
| 2020-03-05 | $105.76 | $106.91 | $104.68 | $105.28 | $99.59 | 512,246 |
| 2020-03-04 | $106.98 | $108.93 | $105.00 | $108.71 | $102.84 | 501,371 |
| 2020-03-03 | $105.77 | $109.44 | $104.77 | $105.38 | $99.69 | 618,209 |
| 2020-03-02 | $102.83 | $105.90 | $101.38 | $105.77 | $100.06 | 1,159,753 |
| 2020-02-28 | $100.80 | $103.21 | $99.39 | $102.29 | $96.76 | 940,501 |
| 2020-02-27 | $106.26 | $107.97 | $104.28 | $104.49 | $98.85 | 653,596 |
| 2020-02-26 | $108.23 | $109.85 | $107.84 | $108.62 | $102.75 | 763,517 |
| 2020-02-25 | $109.06 | $110.31 | $106.69 | $107.46 | $101.65 | 574,413 |
| 2020-02-24 | $107.11 | $109.64 | $106.78 | $108.75 | $102.88 | 485,579 |
| 2020-02-21 | $108.47 | $111.97 | $107.79 | $110.95 | $104.96 | 887,556 |
| 2020-02-20 | $117.52 | $118.86 | $106.01 | $109.40 | $103.49 | 1,423,752 |
| 2020-02-19 | $116.51 | $117.78 | $116.32 | $117.20 | $110.87 | 681,734 |
| 2020-02-18 | $115.77 | $116.91 | $115.27 | $116.02 | $109.75 | 365,519 |
| 2020-02-14 | $116.35 | $116.65 | $115.33 | $116.05 | $109.78 | 405,496 |
| 2020-02-13 | $116.39 | $117.23 | $116.14 | $116.38 | $110.09 | 195,338 |
| 2020-02-12 | $118.91 | $118.99 | $116.69 | $116.97 | $110.65 | 278,004 |
| 2020-02-11 | $117.19 | $119.09 | $117.19 | $117.82 | $111.46 | 452,729 |
| 2020-02-10 | $115.50 | $117.17 | $115.50 | $116.51 | $110.22 | 309,979 |
| 2020-02-07 | $117.85 | $118.20 | $115.74 | $116.06 | $109.79 | 330,050 |
| 2020-02-06 | $119.85 | $120.03 | $118.09 | $118.59 | $112.18 | 534,081 |
| 2020-02-05 | $117.81 | $119.34 | $117.18 | $118.98 | $112.55 | 328,961 |
| 2020-02-04 | $118.13 | $118.13 | $116.45 | $116.71 | $110.41 | 280,868 |
| 2020-02-03 | $115.33 | $116.79 | $114.84 | $116.14 | $109.87 | 325,918 |
| 2020-01-31 | $116.59 | $116.84 | $114.60 | $114.80 | $108.60 | 735,393 |
| 2020-01-30 | $114.16 | $117.68 | $113.96 | $117.65 | $111.29 | 292,709 |
| 2020-01-29 | $115.52 | $116.39 | $114.71 | $114.77 | $108.57 | 318,583 |
| 2020-01-28 | $115.93 | $116.81 | $114.76 | $115.73 | $109.48 | 283,203 |
| 2020-01-27 | $114.72 | $116.19 | $114.32 | $114.98 | $108.77 | 334,309 |
| 2020-01-24 | $118.02 | $118.02 | $115.58 | $116.74 | $110.43 | 267,613 |
| 2020-01-23 | $116.61 | $118.46 | $114.82 | $118.06 | $111.68 | 373,352 |
| 2020-01-22 | $117.43 | $118.27 | $117.11 | $117.41 | $111.07 | 394,991 |
| 2020-01-21 | $119.67 | $120.13 | $116.09 | $116.95 | $110.63 | 752,567 |
| 2020-01-17 | $121.57 | $122.06 | $120.92 | $121.50 | $114.94 | 382,437 |
| 2020-01-16 | $121.98 | $121.98 | $120.19 | $120.84 | $114.31 | 342,481 |
| 2020-01-15 | $120.58 | $121.71 | $120.46 | $121.34 | $114.79 | 424,967 |
| 2020-01-14 | $120.31 | $121.28 | $119.95 | $121.24 | $114.69 | 416,802 |
| 2020-01-13 | $119.31 | $121.53 | $118.77 | $120.52 | $114.01 | 503,649 |
| 2020-01-10 | $119.62 | $119.71 | $117.89 | $118.02 | $111.64 | 327,011 |
| 2020-01-09 | $119.20 | $119.82 | $118.47 | $119.69 | $113.22 | 397,791 |
| 2020-01-08 | $118.38 | $120.14 | $118.28 | $118.73 | $112.32 | 279,167 |
| 2020-01-07 | $117.73 | $119.85 | $117.73 | $118.85 | $112.43 | 412,233 |
| 2020-01-06 | $118.42 | $119.04 | $117.82 | $118.52 | $112.12 | 399,059 |
| 2020-01-03 | $117.57 | $119.47 | $117.57 | $118.81 | $112.39 | 292,334 |
| 2020-01-02 | $120.85 | $120.88 | $118.45 | $119.25 | $112.81 | 345,673 |
| 2019-12-31 | $119.94 | $120.82 | $119.63 | $119.76 | $113.29 | 369,153 |
| 2019-12-30 | $120.59 | $120.83 | $119.74 | $120.09 | $113.60 | 315,522 |
| 2019-12-27 | $120.97 | $121.31 | $120.01 | $120.28 | $113.78 | 322,089 |
| 2019-12-26 | $120.65 | $121.25 | $119.53 | $120.83 | $114.30 | 287,157 |
| 2019-12-24 | $121.12 | $121.34 | $120.58 | $120.65 | $114.13 | 119,563 |
| 2019-12-23 | $121.25 | $121.26 | $120.41 | $120.83 | $114.30 | 355,161 |
| 2019-12-20 | $120.55 | $122.17 | $119.97 | $121.33 | $114.78 | 1,640,620 |
| 2019-12-19 | $120.62 | $121.04 | $120.10 | $120.16 | $113.67 | 376,946 |
| 2019-12-18 | $120.66 | $120.97 | $119.26 | $120.84 | $114.31 | 363,528 |
| 2019-12-17 | $119.31 | $121.43 | $118.18 | $121.08 | $114.54 | 399,160 |
| 2019-12-16 | $120.45 | $120.47 | $118.74 | $118.87 | $112.45 | 384,655 |
| 2019-12-13 | $120.28 | $121.16 | $119.02 | $119.75 | $113.28 | 306,333 |
| 2019-12-12 | $119.40 | $120.99 | $118.44 | $120.87 | $114.34 | 456,177 |
| 2019-12-11 | $120.24 | $120.96 | $119.97 | $120.47 | $113.96 | 501,321 |
| 2019-12-10 | $119.90 | $121.29 | $119.83 | $120.33 | $113.83 | 358,355 |
| 2019-12-09 | $120.17 | $121.72 | $120.14 | $120.54 | $114.03 | 394,923 |
| 2019-12-06 | $119.00 | $121.09 | $119.00 | $120.22 | $113.73 | 566,467 |
| 2019-12-05 | $116.94 | $118.67 | $116.70 | $118.65 | $112.24 | 671,301 |
| 2019-12-04 | $118.69 | $119.30 | $116.76 | $117.12 | $110.79 | 548,566 |
| 2019-12-03 | $116.88 | $118.13 | $116.06 | $118.03 | $111.65 | 429,946 |
| 2019-12-02 | $118.28 | $118.96 | $117.79 | $118.51 | $112.11 | 392,437 |
| 2019-11-29 | $118.52 | $118.76 | $117.58 | $117.98 | $111.61 | 120,637 |
| 2019-11-27 | $119.30 | $119.35 | $117.90 | $118.97 | $112.54 | 441,012 |
| 2019-11-26 | $117.19 | $119.32 | $116.53 | $119.16 | $112.72 | 469,548 |
| 2019-11-25 | $116.86 | $118.51 | $115.87 | $116.86 | $110.55 | 691,355 |
| 2019-11-22 | $117.16 | $117.23 | $116.23 | $116.39 | $110.10 | 402,037 |
| 2019-11-21 | $116.79 | $117.64 | $116.26 | $116.28 | $110.00 | 684,907 |
| 2019-11-20 | $115.21 | $118.38 | $114.62 | $117.21 | $110.88 | 769,774 |
| 2019-11-19 | $116.56 | $116.56 | $114.36 | $115.82 | $109.56 | 831,315 |
| 2019-11-18 | $113.04 | $116.52 | $112.70 | $116.44 | $110.15 | 798,465 |
| 2019-11-15 | $113.83 | $114.73 | $112.80 | $113.17 | $107.06 | 600,931 |
| 2019-11-14 | $113.65 | $114.67 | $112.64 | $112.94 | $106.84 | 892,810 |
| 2019-11-13 | $115.39 | $116.31 | $114.59 | $114.81 | $108.08 | 471,753 |
| 2019-11-12 | $116.52 | $116.79 | $115.36 | $115.72 | $108.94 | 463,650 |
| 2019-11-11 | $116.81 | $116.88 | $116.08 | $116.52 | $109.69 | 304,236 |
| 2019-11-08 | $117.03 | $118.58 | $116.94 | $117.34 | $110.46 | 373,219 |
| 2019-11-07 | $118.62 | $119.09 | $117.31 | $117.44 | $110.56 | 569,720 |
| 2019-11-06 | $117.94 | $118.54 | $116.98 | $117.20 | $110.33 | 704,865 |
| 2019-11-05 | $119.50 | $120.49 | $118.51 | $118.57 | $111.62 | 577,172 |
| 2019-11-04 | $118.50 | $119.05 | $117.74 | $118.60 | $111.65 | 394,622 |
| 2019-11-01 | $117.28 | $119.10 | $117.28 | $117.67 | $110.77 | 427,618 |
| 2019-10-31 | $117.18 | $117.61 | $115.73 | $116.04 | $109.24 | 680,077 |
| 2019-10-30 | $118.14 | $118.90 | $117.44 | $118.05 | $111.13 | 518,324 |
| 2019-10-29 | $118.10 | $120.85 | $118.10 | $119.73 | $112.71 | 465,214 |
| 2019-10-28 | $116.11 | $118.75 | $116.10 | $118.12 | $111.20 | 606,719 |
| 2019-10-25 | $113.25 | $117.31 | $112.79 | $116.05 | $109.25 | 889,884 |
| 2019-10-24 | $105.63 | $112.89 | $105.00 | $112.84 | $106.23 | 1,834,757 |
| 2019-10-23 | $99.65 | $99.68 | $98.32 | $99.23 | $93.41 | 503,376 |
| 2019-10-22 | $99.28 | $100.19 | $98.74 | $99.65 | $93.81 | 451,574 |
| 2019-10-21 | $100.27 | $100.91 | $98.97 | $99.01 | $93.21 | 314,320 |
| 2019-10-18 | $100.00 | $100.17 | $98.97 | $99.35 | $93.53 | 310,306 |
| 2019-10-17 | $100.42 | $101.10 | $99.12 | $99.95 | $94.09 | 451,970 |
| 2019-10-16 | $99.90 | $100.57 | $98.67 | $99.32 | $93.50 | 382,698 |
| 2019-10-15 | $99.63 | $101.97 | $98.80 | $100.82 | $94.91 | 385,254 |
| 2019-10-14 | $100.41 | $100.74 | $98.95 | $99.88 | $94.03 | 293,578 |
| 2019-10-11 | $101.51 | $102.88 | $101.50 | $101.64 | $95.68 | 372,838 |
| 2019-10-10 | $98.96 | $100.41 | $98.13 | $100.01 | $94.15 | 437,863 |
| 2019-10-09 | $99.13 | $99.13 | $96.74 | $98.04 | $92.29 | 436,811 |
| 2019-10-08 | $97.98 | $99.19 | $97.31 | $98.18 | $92.43 | 413,135 |
| 2019-10-07 | $99.33 | $99.62 | $98.10 | $98.72 | $92.93 | 340,110 |
| 2019-10-04 | $98.45 | $99.60 | $98.13 | $99.50 | $93.67 | 322,921 |
| 2019-10-03 | $96.72 | $98.09 | $95.39 | $98.07 | $92.32 | 471,436 |
| 2019-10-02 | $98.01 | $98.49 | $96.53 | $97.10 | $91.41 | 312,140 |
| 2019-10-01 | $100.34 | $102.00 | $98.91 | $99.15 | $93.34 | 369,691 |
| 2019-09-30 | $98.66 | $99.91 | $98.56 | $99.66 | $93.82 | 284,375 |
| 2019-09-27 | $99.30 | $99.82 | $98.47 | $98.89 | $93.09 | 478,899 |
| 2019-09-26 | $99.78 | $99.78 | $97.58 | $98.79 | $93.00 | 434,723 |
| 2019-09-25 | $98.05 | $100.46 | $98.05 | $100.20 | $94.33 | 742,326 |
| 2019-09-24 | $100.94 | $101.18 | $97.80 | $98.35 | $92.59 | 990,218 |
| 2019-09-23 | $99.86 | $102.30 | $99.23 | $101.27 | $95.34 | 347,129 |
| 2019-09-20 | $103.44 | $103.53 | $100.35 | $100.47 | $94.58 | 1,187,531 |
| 2019-09-19 | $102.74 | $104.70 | $102.38 | $103.53 | $97.46 | 507,097 |
| 2019-09-18 | $102.70 | $103.30 | $102.08 | $103.15 | $97.10 | 291,218 |
| 2019-09-17 | $101.44 | $103.59 | $100.99 | $103.33 | $97.27 | 516,366 |
| 2019-09-16 | $102.33 | $103.72 | $101.22 | $102.56 | $96.55 | 465,482 |
| 2019-09-13 | $104.97 | $104.97 | $103.36 | $103.40 | $97.34 | 281,892 |
| 2019-09-12 | $103.56 | $104.35 | $102.69 | $103.74 | $97.66 | 358,948 |
| 2019-09-11 | $103.50 | $103.50 | $101.78 | $103.34 | $97.28 | 382,398 |
| 2019-09-10 | $100.33 | $103.10 | $99.33 | $103.04 | $97.00 | 428,381 |
| 2019-09-09 | $100.84 | $101.13 | $99.81 | $100.38 | $94.50 | 451,170 |
| 2019-09-06 | $101.63 | $101.94 | $99.98 | $100.08 | $94.21 | 615,989 |
| 2019-09-05 | $100.31 | $102.18 | $99.80 | $100.17 | $94.30 | 618,555 |
| 2019-09-04 | $97.96 | $99.14 | $97.76 | $99.12 | $93.31 | 518,836 |
| 2019-09-03 | $96.31 | $96.71 | $95.25 | $96.61 | $90.95 | 381,372 |
| 2019-08-30 | $98.52 | $98.52 | $96.96 | $97.23 | $91.53 | 599,043 |
| 2019-08-29 | $96.50 | $98.14 | $96.50 | $97.59 | $91.87 | 533,509 |
| 2019-08-28 | $94.18 | $95.83 | $93.43 | $95.43 | $89.84 | 278,569 |
| 2019-08-27 | $96.10 | $96.10 | $94.48 | $94.51 | $88.97 | 777,798 |
| 2019-08-26 | $96.14 | $96.45 | $95.31 | $95.78 | $90.17 | 495,030 |
| 2019-08-23 | $97.21 | $98.14 | $95.24 | $95.57 | $89.97 | 466,910 |
| 2019-08-22 | $98.68 | $98.88 | $97.49 | $97.76 | $92.03 | 430,229 |
| 2019-08-21 | $99.14 | $99.14 | $97.64 | $98.15 | $92.40 | 529,283 |
| 2019-08-20 | $98.33 | $99.29 | $97.81 | $98.19 | $92.44 | 547,785 |
| 2019-08-19 | $98.82 | $99.49 | $98.62 | $98.92 | $93.12 | 277,076 |
| 2019-08-16 | $96.20 | $97.84 | $96.20 | $97.59 | $91.87 | 1,213,680 |
| 2019-08-15 | $96.18 | $96.50 | $95.04 | $95.81 | $90.20 | 441,930 |
| 2019-08-14 | $96.82 | $97.54 | $95.84 | $96.23 | $90.07 | 591,843 |
| 2019-08-13 | $97.55 | $100.64 | $97.06 | $99.26 | $92.91 | 481,467 |
| 2019-08-12 | $98.46 | $98.52 | $96.91 | $97.50 | $91.26 | 727,475 |
| 2019-08-09 | $99.36 | $99.58 | $98.13 | $98.42 | $92.12 | 585,285 |
| 2019-08-08 | $98.96 | $100.54 | $98.68 | $100.20 | $93.79 | 625,710 |
| 2019-08-07 | $96.63 | $98.06 | $95.70 | $97.93 | $91.66 | 447,307 |
| 2019-08-06 | $96.76 | $98.10 | $95.75 | $98.08 | $91.80 | 496,678 |
| 2019-08-05 | $96.26 | $96.92 | $95.56 | $96.64 | $90.46 | 539,122 |
| 2019-08-02 | $98.09 | $98.79 | $96.91 | $97.91 | $91.65 | 399,437 |
| 2019-08-01 | $99.65 | $100.30 | $97.85 | $98.88 | $92.55 | 531,124 |
| 2019-07-31 | $100.73 | $101.14 | $99.15 | $99.95 | $93.56 | 898,408 |
| 2019-07-30 | $100.31 | $101.28 | $100.26 | $100.73 | $94.29 | 557,696 |
| 2019-07-29 | $102.59 | $102.70 | $101.23 | $101.31 | $94.83 | 595,057 |
| 2019-07-26 | $101.31 | $105.25 | $100.67 | $103.00 | $96.41 | 802,366 |
| 2019-07-25 | $95.89 | $101.55 | $95.53 | $101.09 | $94.62 | 1,387,334 |
| 2019-07-24 | $92.78 | $93.48 | $91.96 | $93.10 | $87.14 | 608,224 |
| 2019-07-23 | $93.87 | $95.05 | $93.46 | $93.49 | $87.51 | 498,770 |
| 2019-07-22 | $93.44 | $94.06 | $92.58 | $93.32 | $87.35 | 327,575 |
| 2019-07-19 | $92.82 | $94.12 | $92.05 | $93.30 | $87.33 | 260,586 |
| 2019-07-18 | $92.29 | $92.93 | $91.76 | $92.37 | $86.46 | 256,806 |
| 2019-07-17 | $93.25 | $93.54 | $91.88 | $91.92 | $86.04 | 468,527 |
| 2019-07-16 | $92.37 | $94.27 | $92.21 | $93.27 | $87.30 | 434,107 |
| 2019-07-15 | $92.53 | $92.75 | $91.28 | $92.37 | $86.46 | 538,828 |
| 2019-07-12 | $91.22 | $91.97 | $90.92 | $91.84 | $85.96 | 1,193,488 |
| 2019-07-11 | $91.21 | $91.42 | $90.36 | $90.81 | $85.00 | 339,354 |
| 2019-07-10 | $93.07 | $93.36 | $91.36 | $91.48 | $85.63 | 274,403 |
| 2019-07-09 | $91.59 | $92.42 | $90.36 | $92.30 | $86.39 | 561,077 |
| 2019-07-08 | $93.63 | $94.19 | $92.19 | $92.40 | $86.49 | 286,055 |
| 2019-07-05 | $93.57 | $94.06 | $91.58 | $93.94 | $87.93 | 251,902 |
| 2019-07-03 | $94.83 | $95.09 | $94.02 | $94.39 | $88.35 | 217,931 |
| 2019-07-02 | $95.35 | $95.35 | $94.05 | $94.57 | $88.52 | 584,590 |
| 2019-07-01 | $95.00 | $95.66 | $94.84 | $95.52 | $89.41 | 404,221 |
| 2019-06-28 | $93.20 | $94.65 | $92.67 | $94.62 | $88.57 | 824,718 |
| 2019-06-27 | $92.45 | $93.09 | $92.08 | $92.97 | $87.02 | 333,295 |
| 2019-06-26 | $90.43 | $92.29 | $89.92 | $92.05 | $86.16 | 280,167 |
| 2019-06-25 | $89.85 | $90.82 | $89.33 | $89.71 | $83.97 | 432,353 |
| 2019-06-24 | $90.20 | $90.21 | $88.93 | $89.79 | $84.05 | 288,867 |
| 2019-06-21 | $90.25 | $90.95 | $89.98 | $90.29 | $84.51 | 442,353 |
| 2019-06-20 | $91.09 | $91.33 | $89.79 | $90.51 | $84.72 | 342,328 |
| 2019-06-19 | $89.75 | $90.52 | $89.10 | $89.98 | $84.22 | 398,135 |
| 2019-06-18 | $88.35 | $91.12 | $88.35 | $89.26 | $83.55 | 406,537 |
| 2019-06-17 | $88.33 | $88.44 | $86.45 | $87.47 | $81.87 | 441,964 |
| 2019-06-14 | $89.01 | $89.27 | $88.33 | $88.94 | $83.25 | 180,378 |
| 2019-06-13 | $89.51 | $89.94 | $88.70 | $89.55 | $83.82 | 300,361 |
| 2019-06-12 | $88.78 | $89.51 | $87.92 | $89.07 | $83.37 | 327,364 |
| 2019-06-11 | $88.08 | $89.33 | $88.08 | $89.10 | $83.40 | 704,472 |
| 2019-06-10 | $87.01 | $87.86 | $86.63 | $86.87 | $81.31 | 210,625 |
| 2019-06-07 | $86.80 | $87.39 | $85.77 | $86.61 | $81.07 | 276,468 |
| 2019-06-06 | $86.27 | $86.97 | $85.61 | $86.73 | $81.18 | 459,770 |
| 2019-06-05 | $86.67 | $86.67 | $85.24 | $86.39 | $80.86 | 310,150 |
| 2019-06-04 | $85.64 | $86.73 | $85.33 | $86.44 | $80.91 | 334,546 |
| 2019-06-03 | $83.36 | $85.20 | $83.36 | $85.10 | $79.66 | 568,593 |
| 2019-05-31 | $83.60 | $84.11 | $82.77 | $83.27 | $77.94 | 582,527 |
| 2019-05-30 | $85.45 | $85.91 | $84.64 | $84.95 | $79.52 | 444,737 |
| 2019-05-29 | $83.01 | $85.15 | $82.62 | $84.82 | $79.39 | 503,018 |
| 2019-05-28 | $85.18 | $85.33 | $83.90 | $83.98 | $78.61 | 632,272 |
| 2019-05-24 | $85.72 | $85.86 | $84.78 | $84.97 | $79.53 | 236,300 |
| 2019-05-23 | $85.12 | $85.80 | $83.64 | $84.85 | $79.42 | 520,670 |
| 2019-05-22 | $88.69 | $88.70 | $86.86 | $87.00 | $80.91 | 357,589 |
| 2019-05-21 | $88.12 | $89.86 | $87.90 | $89.32 | $83.07 | 470,243 |
| 2019-05-20 | $86.98 | $88.16 | $86.77 | $87.34 | $81.23 | 482,539 |
| 2019-05-17 | $88.68 | $89.76 | $87.67 | $87.72 | $81.58 | 1,094,914 |
| 2019-05-16 | $89.68 | $90.31 | $89.19 | $89.54 | $83.27 | 388,520 |
| 2019-05-15 | $87.95 | $89.43 | $87.21 | $89.34 | $83.09 | 318,979 |
| 2019-05-14 | $87.74 | $89.49 | $87.19 | $88.98 | $82.75 | 540,662 |
| 2019-05-13 | $89.15 | $89.19 | $85.52 | $87.02 | $80.93 | 473,343 |
| 2019-05-10 | $89.88 | $91.38 | $89.51 | $91.31 | $84.92 | 499,186 |
| 2019-05-09 | $89.00 | $90.66 | $88.59 | $90.27 | $83.95 | 378,996 |
| 2019-05-08 | $88.79 | $90.53 | $88.62 | $89.92 | $83.62 | 378,311 |
| 2019-05-07 | $90.70 | $91.44 | $88.48 | $89.05 | $82.82 | 483,016 |
| 2019-05-06 | $90.23 | $92.43 | $90.14 | $91.66 | $85.24 | 491,245 |
| 2019-05-03 | $91.00 | $92.64 | $91.00 | $92.14 | $85.69 | 431,708 |
| 2019-05-02 | $89.64 | $90.85 | $89.28 | $90.04 | $83.74 | 298,573 |
| 2019-05-01 | $91.76 | $91.76 | $89.94 | $90.01 | $83.71 | 227,358 |
| 2019-04-30 | $91.68 | $92.30 | $91.20 | $91.96 | $85.52 | 387,460 |
| 2019-04-29 | $91.50 | $91.94 | $90.68 | $91.70 | $85.28 | 395,254 |
| 2019-04-26 | $91.00 | $92.72 | $90.90 | $91.76 | $85.34 | 558,560 |
| 2019-04-25 | $91.92 | $92.88 | $89.35 | $91.34 | $84.95 | 664,014 |
| 2019-04-24 | $89.57 | $89.68 | $88.65 | $88.82 | $82.60 | 359,210 |
| 2019-04-23 | $88.87 | $90.15 | $88.58 | $89.34 | $83.09 | 441,259 |
| 2019-04-22 | $89.64 | $89.70 | $88.19 | $88.98 | $82.75 | 338,964 |
| 2019-04-18 | $89.74 | $90.60 | $89.38 | $90.00 | $83.70 | 359,339 |
| 2019-04-17 | $92.51 | $93.22 | $91.05 | $91.13 | $84.75 | 293,915 |
| 2019-04-16 | $91.78 | $91.98 | $91.40 | $91.69 | $85.27 | 314,166 |
| 2019-04-15 | $91.26 | $91.56 | $90.56 | $91.28 | $84.89 | 321,109 |
| 2019-04-12 | $91.23 | $91.73 | $90.65 | $91.30 | $84.91 | 354,989 |
| 2019-04-11 | $91.28 | $91.68 | $90.29 | $90.78 | $84.42 | 544,260 |
| 2019-04-10 | $91.70 | $91.74 | $90.76 | $91.36 | $84.96 | 595,210 |
| 2019-04-09 | $92.88 | $92.88 | $91.02 | $91.22 | $84.83 | 421,317 |
| 2019-04-08 | $94.25 | $94.32 | $93.32 | $93.49 | $86.95 | 583,768 |
| 2019-04-05 | $94.23 | $94.97 | $94.04 | $94.25 | $87.65 | 309,024 |
| 2019-04-04 | $93.14 | $94.23 | $92.72 | $94.20 | $87.61 | 335,671 |
| 2019-04-03 | $93.03 | $93.70 | $92.63 | $93.08 | $86.56 | 455,902 |
| 2019-04-02 | $92.44 | $92.72 | $91.18 | $92.00 | $85.56 | 324,118 |
| 2019-04-01 | $91.25 | $92.19 | $91.20 | $92.08 | $85.63 | 332,409 |
| 2019-03-29 | $89.90 | $90.70 | $89.74 | $90.26 | $83.94 | 484,677 |
| 2019-03-28 | $89.39 | $89.68 | $88.16 | $89.29 | $83.04 | 513,955 |
| 2019-03-27 | $88.58 | $89.06 | $88.00 | $88.92 | $82.69 | 613,272 |
| 2019-03-26 | $88.89 | $89.17 | $87.96 | $88.40 | $82.21 | 485,535 |
| 2019-03-25 | $87.37 | $88.34 | $86.93 | $88.05 | $81.89 | 425,834 |
| 2019-03-22 | $89.48 | $89.58 | $87.03 | $87.09 | $80.99 | 542,140 |
| 2019-03-21 | $88.25 | $90.60 | $87.53 | $90.31 | $83.99 | 276,480 |
| 2019-03-20 | $88.93 | $89.42 | $87.40 | $88.69 | $82.48 | 368,866 |
| 2019-03-19 | $89.07 | $89.70 | $88.56 | $88.93 | $82.70 | 434,080 |
| 2019-03-18 | $87.98 | $89.21 | $87.82 | $88.48 | $82.29 | 451,957 |
| 2019-03-15 | $87.16 | $88.42 | $86.81 | $87.50 | $81.37 | 1,136,417 |
| 2019-03-14 | $87.70 | $87.90 | $86.93 | $87.16 | $81.06 | 396,872 |
| 2019-03-13 | $88.91 | $88.99 | $88.35 | $88.59 | $81.87 | 451,271 |
| 2019-03-12 | $88.19 | $88.97 | $87.99 | $88.33 | $81.63 | 326,215 |
| 2019-03-11 | $86.69 | $87.92 | $86.16 | $87.86 | $81.20 | 537,852 |
| 2019-03-08 | $86.71 | $86.71 | $85.74 | $86.25 | $79.71 | 476,755 |
| 2019-03-07 | $87.98 | $87.98 | $86.68 | $87.51 | $80.87 | 443,593 |
| 2019-03-06 | $89.49 | $89.49 | $87.89 | $88.15 | $81.46 | 488,155 |
| 2019-03-05 | $89.61 | $90.13 | $89.24 | $89.52 | $82.73 | 318,099 |
| 2019-03-04 | $89.44 | $89.94 | $88.74 | $89.61 | $82.81 | 421,689 |
| 2019-03-01 | $89.73 | $90.10 | $88.36 | $89.26 | $82.49 | 429,715 |
| 2019-02-28 | $90.17 | $90.17 | $88.94 | $89.25 | $82.48 | 486,588 |
| 2019-02-27 | $90.15 | $90.50 | $89.62 | $90.24 | $83.40 | 470,187 |
| 2019-02-26 | $90.55 | $91.37 | $89.95 | $90.11 | $83.28 | 542,787 |
| 2019-02-25 | $89.95 | $91.57 | $89.41 | $90.66 | $83.78 | 792,764 |
| 2019-02-22 | $90.44 | $91.92 | $89.01 | $89.22 | $82.45 | 711,655 |
| 2019-02-21 | $88.14 | $89.78 | $88.05 | $89.59 | $82.80 | 861,372 |
| 2019-02-20 | $85.00 | $86.71 | $84.93 | $86.51 | $79.95 | 553,179 |
| 2019-02-19 | $83.81 | $84.68 | $83.81 | $84.46 | $78.05 | 487,374 |
| 2019-02-15 | $84.55 | $85.03 | $83.83 | $84.25 | $77.86 | 286,568 |
| 2019-02-14 | $83.53 | $84.25 | $83.18 | $83.72 | $77.37 | 322,851 |
| 2019-02-13 | $84.72 | $84.98 | $83.65 | $84.18 | $77.80 | 337,348 |
| 2019-02-12 | $82.79 | $84.24 | $82.74 | $84.06 | $77.69 | 282,093 |
| 2019-02-11 | $82.10 | $82.41 | $81.52 | $82.19 | $75.96 | 272,093 |
| 2019-02-08 | $81.76 | $82.47 | $80.95 | $82.06 | $75.84 | 258,457 |
| 2019-02-07 | $82.75 | $83.19 | $81.35 | $82.00 | $75.78 | 311,632 |
| 2019-02-06 | $82.78 | $83.47 | $82.57 | $83.04 | $76.74 | 447,039 |
| 2019-02-05 | $83.03 | $83.29 | $82.48 | $83.23 | $76.92 | 325,617 |
| 2019-02-04 | $82.39 | $83.49 | $81.99 | $83.18 | $76.87 | 451,384 |
| 2019-02-01 | $82.38 | $83.08 | $82.01 | $82.50 | $76.24 | 550,207 |
| 2019-01-31 | $80.43 | $82.77 | $79.40 | $81.88 | $75.67 | 596,529 |
| 2019-01-30 | $80.88 | $81.98 | $79.86 | $81.13 | $74.98 | 354,799 |
| 2019-01-29 | $79.36 | $80.42 | $79.09 | $79.79 | $73.74 | 377,735 |
| 2019-01-28 | $77.73 | $78.61 | $76.89 | $78.56 | $72.60 | 192,339 |
| 2019-01-25 | $77.81 | $78.75 | $77.19 | $78.32 | $72.38 | 250,716 |
| 2019-01-24 | $76.28 | $76.89 | $75.87 | $76.46 | $70.66 | 219,982 |
| 2019-01-23 | $77.78 | $77.78 | $76.26 | $76.55 | $70.74 | 467,224 |
| 2019-01-22 | $77.50 | $77.69 | $76.37 | $77.26 | $71.40 | 316,092 |
| 2019-01-18 | $77.79 | $78.54 | $77.20 | $78.42 | $72.47 | 297,393 |
| 2019-01-17 | $75.84 | $78.06 | $75.55 | $77.26 | $71.40 | 466,302 |
| 2019-01-16 | $75.40 | $76.63 | $75.40 | $76.12 | $70.35 | 271,698 |
| 2019-01-15 | $76.46 | $76.62 | $74.38 | $74.92 | $69.24 | 264,568 |
| 2019-01-14 | $75.74 | $76.31 | $74.85 | $75.81 | $70.06 | 316,008 |
| 2019-01-11 | $75.81 | $76.83 | $75.39 | $76.43 | $70.63 | 402,275 |
| 2019-01-10 | $74.77 | $76.28 | $74.61 | $76.15 | $70.37 | 334,708 |
| 2019-01-09 | $76.13 | $76.86 | $74.35 | $75.48 | $69.76 | 469,955 |
| 2019-01-08 | $73.22 | $75.34 | $73.22 | $75.14 | $69.44 | 724,460 |
| 2019-01-07 | $73.23 | $73.78 | $71.81 | $72.40 | $66.91 | 584,581 |
| 2019-01-04 | $71.26 | $72.87 | $70.84 | $72.58 | $67.08 | 418,672 |
| 2019-01-03 | $71.11 | $71.58 | $69.60 | $69.70 | $64.41 | 528,837 |
| 2019-01-02 | $69.80 | $72.16 | $69.06 | $71.49 | $66.07 | 378,310 |
| 2018-12-31 | $71.48 | $71.80 | $69.89 | $71.17 | $65.77 | 453,099 |
| 2018-12-28 | $72.02 | $72.36 | $70.85 | $71.18 | $65.78 | 453,316 |
| 2018-12-27 | $70.55 | $71.79 | $69.32 | $71.78 | $66.34 | 665,296 |
| 2018-12-26 | $69.66 | $72.03 | $68.62 | $71.94 | $66.48 | 534,272 |
| 2018-12-24 | $70.46 | $70.95 | $69.37 | $69.47 | $64.20 | 418,289 |
| 2018-12-21 | $71.35 | $72.71 | $70.54 | $70.76 | $65.39 | 1,317,871 |
| 2018-12-20 | $72.18 | $73.23 | $70.90 | $71.37 | $65.96 | 655,275 |
| 2018-12-19 | $73.97 | $74.89 | $71.82 | $72.10 | $66.63 | 762,033 |
| 2018-12-18 | $73.61 | $74.58 | $72.94 | $73.92 | $68.31 | 882,282 |
| 2018-12-17 | $74.16 | $75.35 | $72.96 | $73.25 | $67.69 | 863,834 |
| 2018-12-14 | $73.94 | $76.07 | $73.87 | $74.03 | $68.42 | 1,280,782 |
| 2018-12-13 | $76.34 | $76.34 | $74.81 | $74.85 | $69.17 | 637,861 |
| 2018-12-12 | $76.00 | $76.76 | $75.10 | $75.26 | $69.55 | 560,747 |
| 2018-12-11 | $76.59 | $76.61 | $74.84 | $74.93 | $69.25 | 779,724 |
| 2018-12-10 | $75.80 | $76.13 | $74.50 | $75.34 | $69.63 | 458,365 |
| 2018-12-07 | $78.31 | $79.52 | $75.62 | $75.91 | $70.15 | 628,685 |
| 2018-12-06 | $76.35 | $78.03 | $75.90 | $78.02 | $72.10 | 505,576 |
| 2018-12-04 | $80.81 | $81.36 | $78.12 | $78.16 | $72.23 | 752,096 |
| 2018-12-03 | $82.28 | $82.75 | $79.90 | $80.75 | $74.63 | 510,555 |
| 2018-11-30 | $79.44 | $80.56 | $79.44 | $80.45 | $74.35 | 425,075 |
| 2018-11-29 | $79.87 | $80.31 | $79.42 | $79.81 | $73.76 | 371,351 |
| 2018-11-28 | $77.44 | $80.01 | $76.44 | $79.93 | $73.87 | 480,419 |
| 2018-11-27 | $78.50 | $78.79 | $76.17 | $77.22 | $71.36 | 859,209 |
| 2018-11-26 | $79.52 | $80.82 | $79.06 | $79.48 | $73.45 | 387,572 |
| 2018-11-23 | $78.51 | $80.17 | $77.78 | $79.48 | $73.45 | 307,873 |
| 2018-11-21 | $79.56 | $80.88 | $79.15 | $79.85 | $73.79 | 348,104 |
| 2018-11-20 | $78.98 | $79.61 | $77.77 | $78.90 | $72.92 | 549,417 |
| 2018-11-19 | $81.47 | $81.82 | $79.92 | $80.37 | $74.27 | 741,358 |
| 2018-11-16 | $81.13 | $82.05 | $80.98 | $81.60 | $75.41 | 263,018 |
| 2018-11-15 | $80.18 | $81.49 | $79.99 | $81.40 | $75.23 | 291,242 |
| 2018-11-14 | $81.45 | $82.32 | $79.95 | $80.91 | $74.32 | 520,312 |
| 2018-11-13 | $81.02 | $82.70 | $80.55 | $81.20 | $74.58 | 276,684 |
| 2018-11-12 | $81.11 | $81.94 | $80.46 | $80.76 | $74.18 | 511,307 |
| 2018-11-09 | $81.08 | $81.40 | $79.56 | $81.06 | $74.46 | 676,480 |
| 2018-11-08 | $82.75 | $83.44 | $81.35 | $81.78 | $75.12 | 301,567 |
| 2018-11-07 | $83.27 | $83.67 | $81.91 | $82.84 | $76.09 | 362,622 |
| 2018-11-06 | $82.02 | $82.60 | $81.45 | $82.36 | $75.65 | 317,524 |
| 2018-11-05 | $82.45 | $83.34 | $81.28 | $81.98 | $75.30 | 528,305 |
| 2018-11-02 | $81.91 | $82.55 | $81.04 | $82.14 | $75.45 | 470,619 |
| 2018-11-01 | $79.63 | $81.39 | $79.17 | $80.98 | $74.38 | 532,093 |
| 2018-10-31 | $77.73 | $79.59 | $77.61 | $78.92 | $72.49 | 635,225 |
| 2018-10-30 | $75.29 | $77.15 | $75.10 | $76.94 | $70.67 | 784,083 |
| 2018-10-29 | $77.33 | $77.84 | $74.65 | $75.43 | $69.28 | 451,458 |
| 2018-10-26 | $76.29 | $77.28 | $75.06 | $76.24 | $70.03 | 816,975 |
| 2018-10-25 | $75.98 | $78.76 | $75.30 | $77.99 | $71.64 | 1,457,484 |
| 2018-10-24 | $79.74 | $80.85 | $76.35 | $76.49 | $70.26 | 1,032,412 |
| 2018-10-23 | $79.95 | $80.91 | $79.34 | $80.42 | $73.87 | 680,743 |
| 2018-10-22 | $80.13 | $81.86 | $80.13 | $81.51 | $74.87 | 571,392 |
| 2018-10-19 | $81.75 | $81.78 | $80.51 | $81.07 | $74.46 | 291,137 |
| 2018-10-18 | $82.90 | $83.15 | $81.25 | $81.43 | $74.80 | 602,669 |
| 2018-10-17 | $82.31 | $83.25 | $81.51 | $83.18 | $76.40 | 531,604 |
| 2018-10-16 | $82.17 | $82.37 | $81.35 | $82.33 | $75.62 | 542,699 |
| 2018-10-15 | $81.51 | $82.90 | $81.19 | $81.34 | $74.71 | 874,185 |
| 2018-10-12 | $82.74 | $82.74 | $80.90 | $81.78 | $75.12 | 684,346 |
| 2018-10-11 | $82.00 | $83.22 | $80.49 | $81.45 | $74.81 | 724,782 |
| 2018-10-10 | $84.09 | $84.39 | $82.00 | $82.08 | $75.39 | 659,827 |
| 2018-10-09 | $84.93 | $85.63 | $84.24 | $84.35 | $77.48 | 637,744 |
| 2018-10-08 | $83.68 | $85.22 | $82.78 | $84.99 | $78.06 | 999,139 |
| 2018-10-05 | $84.59 | $85.43 | $83.29 | $83.72 | $76.90 | 713,666 |
| 2018-10-04 | $85.99 | $86.61 | $85.02 | $85.15 | $78.21 | 349,511 |
| 2018-10-03 | $85.82 | $85.96 | $85.20 | $85.77 | $78.78 | 301,953 |
| 2018-10-02 | $84.19 | $85.75 | $84.19 | $85.33 | $78.38 | 690,336 |
| 2018-10-01 | $85.88 | $86.59 | $84.99 | $86.02 | $79.01 | 376,609 |
| 2018-09-28 | $84.67 | $86.01 | $84.67 | $85.29 | $78.34 | 332,294 |
| 2018-09-27 | $85.06 | $85.90 | $84.80 | $85.12 | $78.18 | 454,578 |
| 2018-09-26 | $86.18 | $86.50 | $84.78 | $84.85 | $77.94 | 605,169 |
| 2018-09-25 | $86.16 | $86.67 | $85.61 | $86.61 | $79.55 | 327,974 |
| 2018-09-24 | $86.11 | $87.25 | $85.42 | $85.55 | $78.58 | 296,213 |
| 2018-09-21 | $87.85 | $87.91 | $85.85 | $86.29 | $79.26 | 757,804 |
| 2018-09-20 | $89.01 | $89.01 | $87.58 | $87.78 | $80.63 | 396,464 |
| 2018-09-19 | $86.86 | $88.12 | $86.82 | $87.73 | $80.58 | 407,803 |
| 2018-09-18 | $85.95 | $86.67 | $85.37 | $86.23 | $79.20 | 556,893 |
| 2018-09-17 | $85.46 | $86.54 | $85.13 | $85.20 | $78.26 | 315,235 |
| 2018-09-14 | $86.04 | $86.07 | $84.83 | $85.47 | $78.51 | 649,435 |
| 2018-09-13 | $87.07 | $87.07 | $85.36 | $85.77 | $78.78 | 320,791 |
| 2018-09-12 | $85.63 | $86.93 | $85.40 | $86.30 | $79.27 | 454,910 |
| 2018-09-11 | $84.17 | $85.84 | $83.12 | $85.39 | $78.43 | 471,662 |
| 2018-09-10 | $85.40 | $85.89 | $84.77 | $84.96 | $78.04 | 572,955 |
| 2018-09-07 | $85.88 | $86.71 | $84.08 | $85.27 | $78.32 | 1,271,327 |
| 2018-09-06 | $88.22 | $89.10 | $87.41 | $88.25 | $81.06 | 352,042 |
| 2018-09-05 | $86.90 | $88.60 | $86.75 | $88.03 | $80.86 | 409,808 |
| 2018-09-04 | $87.00 | $88.25 | $86.32 | $87.06 | $79.97 | 337,817 |
| 2018-08-31 | $87.25 | $88.26 | $87.01 | $87.89 | $80.73 | 621,467 |
| 2018-08-30 | $88.65 | $88.65 | $87.12 | $87.69 | $80.54 | 417,130 |
| 2018-08-29 | $88.66 | $89.76 | $87.85 | $89.04 | $81.78 | 362,988 |
| 2018-08-28 | $89.43 | $89.90 | $88.37 | $88.80 | $81.56 | 372,905 |
| 2018-08-27 | $88.15 | $89.49 | $87.62 | $88.76 | $81.53 | 345,047 |
| 2018-08-24 | $88.50 | $88.50 | $87.43 | $87.89 | $80.73 | 445,062 |
| 2018-08-23 | $89.13 | $89.13 | $86.84 | $86.98 | $79.89 | 491,136 |
| 2018-08-22 | $90.65 | $91.01 | $89.16 | $89.45 | $82.16 | 399,554 |
| 2018-08-21 | $89.53 | $91.91 | $89.53 | $90.74 | $83.35 | 575,706 |
| 2018-08-20 | $89.08 | $89.91 | $88.96 | $89.28 | $82.01 | 311,230 |
| 2018-08-17 | $87.30 | $88.99 | $86.43 | $88.58 | $81.36 | 486,444 |
| 2018-08-16 | $86.29 | $87.70 | $85.96 | $87.39 | $80.27 | 516,364 |
| 2018-08-15 | $86.52 | $86.61 | $84.61 | $85.93 | $78.48 | 457,553 |
| 2018-08-14 | $88.03 | $88.42 | $87.47 | $87.70 | $80.10 | 518,319 |
| 2018-08-13 | $88.79 | $88.88 | $87.07 | $87.81 | $80.20 | 636,229 |
| 2018-08-10 | $88.57 | $89.37 | $87.08 | $88.54 | $80.86 | 368,702 |
| 2018-08-09 | $90.47 | $90.53 | $89.65 | $89.92 | $82.12 | 409,399 |
| 2018-08-08 | $90.71 | $91.27 | $89.82 | $90.45 | $82.61 | 574,719 |
| 2018-08-07 | $91.21 | $92.64 | $90.66 | $90.71 | $82.84 | 439,602 |
| 2018-08-06 | $89.16 | $90.28 | $88.29 | $90.15 | $82.33 | 794,978 |
| 2018-08-03 | $88.85 | $90.18 | $88.76 | $89.54 | $81.78 | 548,452 |
| 2018-08-02 | $88.85 | $90.39 | $88.41 | $89.87 | $82.08 | 664,024 |
| 2018-08-01 | $90.30 | $90.62 | $89.77 | $90.01 | $82.21 | 665,099 |
| 2018-07-31 | $90.83 | $91.10 | $89.63 | $90.20 | $82.38 | 713,706 |
| 2018-07-30 | $91.19 | $91.92 | $90.83 | $90.84 | $82.96 | 394,578 |
| 2018-07-27 | $92.65 | $92.84 | $90.39 | $90.72 | $82.85 | 559,065 |
| 2018-07-26 | $93.27 | $94.00 | $89.60 | $92.11 | $84.12 | 1,043,388 |
| 2018-07-25 | $92.62 | $94.05 | $91.04 | $91.93 | $83.96 | 477,516 |
| 2018-07-24 | $93.05 | $94.15 | $92.35 | $92.70 | $84.66 | 679,305 |
| 2018-07-23 | $91.28 | $92.64 | $90.99 | $91.59 | $83.65 | 384,343 |
| 2018-07-20 | $90.95 | $91.53 | $90.32 | $91.04 | $83.15 | 430,137 |
| 2018-07-19 | $91.86 | $91.89 | $90.67 | $91.06 | $83.16 | 403,492 |
| 2018-07-18 | $90.90 | $92.61 | $90.78 | $92.52 | $84.50 | 407,708 |
| 2018-07-17 | $89.87 | $90.94 | $89.63 | $90.73 | $82.86 | 252,888 |
| 2018-07-16 | $90.16 | $90.99 | $89.62 | $89.91 | $82.11 | 405,060 |
| 2018-07-13 | $89.54 | $90.70 | $89.14 | $89.99 | $82.19 | 326,585 |
| 2018-07-12 | $90.38 | $91.51 | $89.13 | $89.54 | $81.78 | 324,460 |
| 2018-07-11 | $90.00 | $90.41 | $88.84 | $89.62 | $81.85 | 325,558 |
| 2018-07-10 | $91.43 | $92.59 | $90.36 | $91.16 | $83.26 | 484,542 |
| 2018-07-09 | $89.22 | $90.16 | $88.42 | $90.05 | $82.24 | 412,535 |
| 2018-07-06 | $87.84 | $88.86 | $86.79 | $88.32 | $80.66 | 323,283 |
| 2018-07-05 | $88.05 | $88.30 | $87.09 | $87.95 | $80.32 | 557,242 |
| 2018-07-03 | $88.35 | $88.93 | $86.84 | $86.98 | $79.44 | 283,648 |
| 2018-07-02 | $86.59 | $88.05 | $86.44 | $87.62 | $80.02 | 587,987 |
| 2018-06-29 | $88.54 | $88.83 | $87.47 | $87.54 | $79.95 | 473,215 |
| 2018-06-28 | $88.25 | $88.63 | $86.43 | $87.79 | $80.18 | 733,058 |
| 2018-06-27 | $90.35 | $90.67 | $88.61 | $88.77 | $81.07 | 360,729 |
| 2018-06-26 | $89.93 | $90.67 | $88.84 | $90.45 | $82.61 | 491,316 |
| 2018-06-25 | $92.86 | $92.86 | $89.00 | $90.00 | $82.20 | 517,041 |
| 2018-06-22 | $92.57 | $93.75 | $92.46 | $93.37 | $85.27 | 727,856 |
| 2018-06-21 | $92.65 | $92.70 | $91.12 | $91.96 | $83.99 | 437,675 |
| 2018-06-20 | $92.75 | $93.36 | $91.42 | $93.23 | $85.15 | 312,516 |
| 2018-06-19 | $92.50 | $92.50 | $90.62 | $91.96 | $83.99 | 500,669 |
| 2018-06-18 | $93.04 | $94.82 | $93.00 | $94.49 | $86.30 | 392,632 |
| 2018-06-15 | $95.86 | $95.86 | $93.35 | $94.00 | $85.85 | 801,198 |
| 2018-06-14 | $95.88 | $96.36 | $94.85 | $96.09 | $87.76 | 351,686 |
| 2018-06-13 | $95.44 | $95.55 | $94.32 | $94.77 | $86.55 | 497,321 |
| 2018-06-12 | $95.97 | $96.04 | $94.75 | $95.05 | $86.81 | 221,678 |
| 2018-06-11 | $95.79 | $95.91 | $94.47 | $95.53 | $87.25 | 277,821 |
| 2018-06-08 | $95.73 | $96.30 | $95.28 | $95.60 | $87.31 | 331,534 |
| 2018-06-07 | $96.45 | $96.70 | $94.97 | $95.79 | $87.48 | 647,525 |
| 2018-06-06 | $96.05 | $96.57 | $95.03 | $96.56 | $88.19 | 307,009 |
| 2018-06-05 | $94.90 | $95.60 | $94.51 | $95.35 | $87.08 | 302,929 |
| 2018-06-04 | $94.25 | $95.61 | $94.17 | $94.90 | $86.67 | 433,134 |
| 2018-06-01 | $94.86 | $95.23 | $94.14 | $94.25 | $86.08 | 621,602 |
| 2018-05-31 | $95.69 | $97.41 | $93.53 | $93.57 | $85.46 | 768,596 |
| 2018-05-30 | $93.51 | $95.08 | $93.28 | $94.45 | $86.26 | 381,700 |
| 2018-05-29 | $91.92 | $93.38 | $91.87 | $92.64 | $84.61 | 425,763 |
| 2018-05-25 | $93.62 | $93.63 | $92.53 | $92.90 | $84.85 | 481,392 |
| 2018-05-24 | $93.47 | $94.44 | $93.29 | $94.03 | $85.88 | 535,456 |
| 2018-05-23 | $93.77 | $94.25 | $92.78 | $94.00 | $85.40 | 409,329 |
| 2018-05-22 | $94.89 | $96.38 | $94.61 | $94.78 | $86.10 | 321,140 |
| 2018-05-21 | $96.45 | $96.45 | $94.03 | $94.40 | $85.76 | 356,173 |
| 2018-05-18 | $95.25 | $96.18 | $95.06 | $96.15 | $87.35 | 579,442 |
| 2018-05-17 | $93.69 | $95.54 | $92.85 | $95.40 | $86.67 | 812,924 |
| 2018-05-16 | $92.70 | $94.18 | $92.70 | $93.65 | $85.08 | 665,020 |
| 2018-05-15 | $91.12 | $93.00 | $90.61 | $92.65 | $84.17 | 482,250 |
| 2018-05-14 | $92.06 | $92.66 | $91.49 | $91.84 | $83.43 | 416,781 |
| 2018-05-11 | $92.47 | $92.95 | $91.84 | $91.90 | $83.49 | 239,719 |
| 2018-05-10 | $91.29 | $92.97 | $91.05 | $92.08 | $83.65 | 504,524 |
| 2018-05-09 | $92.06 | $92.41 | $90.90 | $91.04 | $82.71 | 349,419 |
| 2018-05-08 | $91.06 | $92.12 | $91.06 | $91.74 | $83.34 | 582,789 |
| 2018-05-07 | $90.40 | $91.79 | $90.16 | $91.47 | $83.10 | 428,658 |
| 2018-05-04 | $88.30 | $90.60 | $87.83 | $89.87 | $81.64 | 526,402 |
| 2018-05-03 | $87.44 | $89.06 | $87.19 | $88.51 | $80.41 | 581,972 |
| 2018-05-02 | $87.93 | $88.93 | $87.09 | $87.30 | $79.31 | 513,919 |
| 2018-05-01 | $87.18 | $87.52 | $85.07 | $87.39 | $79.39 | 1,073,670 |
| 2018-04-30 | $89.65 | $89.95 | $87.27 | $87.92 | $79.87 | 594,143 |
| 2018-04-27 | $92.81 | $93.00 | $88.77 | $89.08 | $80.93 | 821,287 |
| 2018-04-26 | $92.50 | $93.73 | $91.14 | $93.03 | $84.51 | 985,886 |
| 2018-04-25 | $87.23 | $89.69 | $86.67 | $88.80 | $80.67 | 555,379 |
| 2018-04-24 | $89.26 | $90.20 | $86.65 | $87.70 | $79.67 | 693,191 |
| 2018-04-23 | $89.32 | $89.38 | $87.73 | $88.34 | $80.25 | 286,822 |
| 2018-04-20 | $90.50 | $90.61 | $88.65 | $89.66 | $81.45 | 428,719 |
| 2018-04-19 | $89.22 | $90.48 | $88.17 | $90.23 | $81.97 | 488,118 |
| 2018-04-18 | $89.55 | $90.64 | $89.29 | $89.42 | $81.23 | 586,195 |
| 2018-04-17 | $88.28 | $89.09 | $87.91 | $88.66 | $80.54 | 537,045 |
| 2018-04-16 | $87.29 | $87.83 | $86.32 | $87.53 | $79.52 | 276,713 |
| 2018-04-13 | $87.76 | $88.22 | $85.90 | $86.62 | $78.69 | 292,888 |
| 2018-04-12 | $85.57 | $87.19 | $84.94 | $86.87 | $78.92 | 513,412 |
| 2018-04-11 | $86.15 | $86.28 | $84.33 | $84.72 | $76.97 | 375,222 |
| 2018-04-10 | $85.59 | $86.94 | $84.92 | $86.45 | $78.54 | 424,960 |
| 2018-04-09 | $83.68 | $85.09 | $83.20 | $83.54 | $75.89 | 446,360 |
| 2018-04-06 | $85.73 | $86.35 | $82.40 | $83.03 | $75.43 | 564,064 |
| 2018-04-05 | $85.33 | $87.23 | $85.26 | $86.57 | $78.65 | 328,384 |
| 2018-04-04 | $83.44 | $84.68 | $82.76 | $84.53 | $76.79 | 450,789 |
| 2018-04-03 | $84.00 | $85.49 | $84.00 | $85.01 | $77.23 | 423,627 |
| 2018-04-02 | $85.00 | $86.11 | $82.95 | $83.34 | $75.71 | 396,523 |
| 2018-03-29 | $84.08 | $86.41 | $84.08 | $85.74 | $77.89 | 411,628 |
| 2018-03-28 | $84.15 | $84.31 | $82.71 | $83.13 | $75.52 | 619,916 |
| 2018-03-27 | $85.53 | $85.53 | $83.82 | $84.26 | $76.55 | 604,449 |
| 2018-03-26 | $84.25 | $85.18 | $83.00 | $84.90 | $77.13 | 686,447 |
| 2018-03-23 | $84.01 | $84.01 | $82.59 | $82.59 | $75.03 | 699,801 |
| 2018-03-22 | $88.44 | $88.52 | $83.61 | $83.69 | $76.03 | 1,003,157 |
| 2018-03-21 | $88.00 | $90.46 | $87.92 | $89.61 | $81.41 | 357,150 |
| 2018-03-20 | $88.93 | $89.09 | $87.23 | $87.55 | $79.54 | 735,203 |
| 2018-03-19 | $90.55 | $90.55 | $88.16 | $88.89 | $80.75 | 322,780 |
| 2018-03-16 | $90.16 | $92.36 | $88.89 | $90.76 | $82.45 | 706,473 |
| 2018-03-15 | $91.07 | $91.35 | $89.79 | $89.88 | $81.65 | 486,890 |
| 2018-03-14 | $94.35 | $94.35 | $90.95 | $91.16 | $82.36 | 578,497 |
| 2018-03-13 | $94.08 | $95.08 | $93.24 | $93.29 | $84.28 | 558,043 |
| 2018-03-12 | $92.66 | $94.15 | $92.66 | $93.86 | $84.80 | 467,066 |
| 2018-03-09 | $93.06 | $93.50 | $91.78 | $92.62 | $83.68 | 483,607 |
| 2018-03-08 | $94.37 | $94.54 | $91.09 | $92.06 | $83.17 | 495,483 |
| 2018-03-07 | $92.05 | $94.87 | $92.05 | $94.31 | $85.20 | 750,211 |
| 2018-03-06 | $93.50 | $93.86 | $92.19 | $92.83 | $83.87 | 581,723 |
| 2018-03-05 | $92.02 | $93.85 | $91.99 | $93.16 | $84.16 | 356,442 |
| 2018-03-02 | $92.96 | $93.40 | $91.03 | $92.81 | $83.85 | 590,248 |
| 2018-03-01 | $90.95 | $94.09 | $90.81 | $93.62 | $84.58 | 1,373,354 |
| 2018-02-28 | $93.23 | $93.69 | $90.13 | $90.17 | $81.46 | 404,895 |
| 2018-02-27 | $93.10 | $93.42 | $92.47 | $92.82 | $83.86 | 551,816 |
| 2018-02-26 | $93.28 | $93.68 | $91.86 | $93.32 | $84.31 | 461,000 |
| 2018-02-23 | $91.78 | $92.34 | $90.83 | $92.29 | $83.38 | 212,367 |
| 2018-02-22 | $92.52 | $92.52 | $90.53 | $91.37 | $82.55 | 389,547 |
| 2018-02-21 | $92.79 | $93.31 | $91.69 | $91.70 | $82.85 | 457,301 |
| 2018-02-20 | $93.60 | $95.97 | $92.24 | $92.72 | $83.77 | 744,252 |
| 2018-02-16 | $91.40 | $95.72 | $89.85 | $94.57 | $85.44 | 1,229,698 |
| 2018-02-15 | $94.22 | $94.79 | $89.53 | $91.47 | $82.64 | 1,159,309 |
| 2018-02-14 | $85.49 | $88.91 | $85.29 | $88.59 | $80.04 | 448,096 |
| 2018-02-13 | $85.03 | $86.60 | $84.87 | $86.30 | $77.97 | 417,141 |
| 2018-02-12 | $83.81 | $85.89 | $83.04 | $85.18 | $76.95 | 503,244 |
| 2018-02-09 | $82.24 | $83.36 | $80.34 | $82.98 | $74.97 | 457,146 |
| 2018-02-08 | $84.43 | $84.48 | $80.94 | $80.96 | $73.14 | 289,113 |
| 2018-02-07 | $84.07 | $86.71 | $83.64 | $84.32 | $76.18 | 385,021 |
| 2018-02-06 | $80.40 | $84.17 | $79.84 | $83.47 | $75.41 | 721,604 |
| 2018-02-05 | $84.48 | $86.12 | $82.01 | $82.35 | $74.40 | 492,973 |
| 2018-02-02 | $86.46 | $86.46 | $84.86 | $85.03 | $76.82 | 259,274 |
| 2018-02-01 | $87.16 | $88.15 | $86.51 | $87.19 | $78.77 | 569,861 |
| 2018-01-31 | $89.35 | $89.63 | $87.09 | $87.59 | $79.13 | 493,114 |
| 2018-01-30 | $90.62 | $91.22 | $88.71 | $88.76 | $80.19 | 347,560 |
| 2018-01-29 | $91.46 | $92.15 | $91.10 | $91.12 | $82.32 | 268,617 |
| 2018-01-26 | $91.00 | $91.87 | $90.24 | $91.70 | $82.85 | 290,040 |
| 2018-01-25 | $92.64 | $92.64 | $90.38 | $91.00 | $82.21 | 315,517 |
| 2018-01-24 | $91.74 | $92.26 | $91.10 | $91.87 | $83.00 | 395,756 |
| 2018-01-23 | $91.02 | $91.30 | $89.39 | $90.60 | $81.85 | 391,572 |
| 2018-01-22 | $90.84 | $91.45 | $90.34 | $91.11 | $82.31 | 579,749 |
| 2018-01-19 | $91.25 | $91.36 | $90.57 | $90.91 | $82.13 | 275,728 |
| 2018-01-18 | $91.02 | $91.62 | $90.72 | $91.17 | $82.37 | 317,408 |
| 2018-01-17 | $91.11 | $91.33 | $90.79 | $90.97 | $82.19 | 311,889 |
| 2018-01-16 | $90.75 | $92.18 | $89.89 | $90.93 | $82.15 | 512,054 |
| 2018-01-12 | $91.24 | $91.24 | $89.96 | $90.45 | $81.72 | 334,802 |
| 2018-01-11 | $89.81 | $90.85 | $89.18 | $90.83 | $82.06 | 507,398 |
| 2018-01-10 | $89.15 | $89.46 | $88.38 | $88.89 | $80.31 | 403,509 |
| 2018-01-09 | $89.76 | $89.76 | $88.61 | $88.94 | $80.35 | 530,366 |
| 2018-01-08 | $88.76 | $89.89 | $87.90 | $89.68 | $81.02 | 383,141 |
| 2018-01-05 | $88.81 | $89.25 | $87.86 | $88.45 | $79.91 | 480,901 |
| 2018-01-04 | $88.86 | $89.19 | $88.06 | $88.83 | $80.25 | 547,609 |
| 2018-01-03 | $88.00 | $88.68 | $87.04 | $88.27 | $79.75 | 388,634 |
| 2018-01-02 | $86.63 | $87.98 | $85.79 | $87.89 | $79.40 | 367,058 |
| 2017-12-29 | $87.15 | $87.15 | $85.79 | $85.79 | $77.51 | 258,751 |
| 2017-12-28 | $86.75 | $86.98 | $86.05 | $86.87 | $78.48 | 267,629 |
| 2017-12-27 | $87.33 | $87.33 | $86.14 | $86.60 | $78.24 | 190,977 |
| 2017-12-26 | $86.22 | $87.32 | $86.03 | $87.13 | $78.72 | 380,864 |
| 2017-12-22 | $86.23 | $86.37 | $85.46 | $86.32 | $77.98 | 168,209 |
| 2017-12-21 | $85.88 | $86.45 | $85.21 | $86.10 | $77.79 | 483,241 |
| 2017-12-20 | $84.92 | $85.76 | $83.99 | $85.48 | $77.23 | 337,361 |
| 2017-12-19 | $84.03 | $84.25 | $83.22 | $83.79 | $75.70 | 569,761 |
| 2017-12-18 | $83.56 | $84.51 | $83.41 | $84.03 | $75.92 | 434,757 |
| 2017-12-15 | $82.94 | $83.17 | $82.09 | $82.71 | $74.72 | 754,963 |
| 2017-12-14 | $83.90 | $84.36 | $82.35 | $82.44 | $74.48 | 574,463 |
| 2017-12-13 | $83.63 | $84.08 | $82.85 | $83.98 | $75.87 | 363,708 |
| 2017-12-12 | $83.62 | $84.41 | $83.37 | $83.68 | $75.60 | 319,262 |
| 2017-12-11 | $83.29 | $83.99 | $82.91 | $83.66 | $75.58 | 529,212 |
| 2017-12-08 | $82.33 | $83.32 | $81.53 | $83.07 | $75.05 | 571,085 |
| 2017-12-07 | $81.09 | $81.94 | $80.91 | $81.80 | $73.90 | 464,477 |
| 2017-12-06 | $80.53 | $81.69 | $80.53 | $81.20 | $73.36 | 435,068 |
| 2017-12-05 | $81.30 | $81.30 | $79.55 | $80.48 | $72.71 | 439,849 |
| 2017-12-04 | $79.67 | $81.98 | $79.67 | $81.62 | $73.74 | 797,765 |
| 2017-12-01 | $78.74 | $79.73 | $76.93 | $78.57 | $70.98 | 629,205 |
| 2017-11-30 | $78.17 | $78.96 | $77.80 | $78.61 | $71.02 | 425,907 |
| 2017-11-29 | $76.76 | $78.49 | $76.52 | $77.81 | $70.30 | 447,213 |
| 2017-11-28 | $75.89 | $76.41 | $74.80 | $76.36 | $68.99 | 340,312 |
| 2017-11-27 | $75.86 | $76.06 | $74.70 | $75.89 | $68.56 | 488,115 |
| 2017-11-24 | $76.80 | $76.80 | $75.66 | $75.81 | $68.49 | 104,043 |
| 2017-11-22 | $76.44 | $76.99 | $76.15 | $76.27 | $68.91 | 230,097 |
| 2017-11-21 | $76.35 | $76.35 | $75.80 | $76.25 | $68.89 | 385,303 |
| 2017-11-20 | $74.15 | $75.60 | $74.12 | $75.59 | $68.29 | 304,738 |
| 2017-11-17 | $74.00 | $74.66 | $73.69 | $74.36 | $67.18 | 296,772 |
| 2017-11-16 | $74.39 | $74.72 | $73.90 | $74.30 | $67.13 | 509,238 |
| 2017-11-15 | $73.57 | $74.94 | $72.69 | $74.39 | $66.80 | 643,388 |
| 2017-11-14 | $74.80 | $75.22 | $73.44 | $74.20 | $66.63 | 609,739 |
| 2017-11-13 | $75.40 | $76.45 | $75.21 | $75.29 | $67.61 | 718,080 |
| 2017-11-10 | $76.48 | $76.54 | $74.89 | $75.56 | $67.85 | 386,114 |
| 2017-11-09 | $76.23 | $76.91 | $76.01 | $76.19 | $68.42 | 346,578 |
| 2017-11-08 | $76.73 | $77.54 | $76.23 | $77.19 | $69.32 | 317,587 |
| 2017-11-07 | $76.97 | $77.27 | $76.43 | $76.88 | $69.04 | 330,410 |
| 2017-11-06 | $77.56 | $77.90 | $76.57 | $77.16 | $69.29 | 403,474 |
| 2017-11-03 | $78.39 | $78.39 | $77.11 | $77.40 | $69.51 | 259,017 |
| 2017-11-02 | $77.89 | $78.70 | $77.89 | $78.50 | $70.49 | 724,100 |
| 2017-11-01 | $78.06 | $79.99 | $77.37 | $77.75 | $69.82 | 614,814 |
| 2017-10-31 | $76.69 | $77.50 | $76.44 | $76.84 | $69.00 | 598,437 |
| 2017-10-30 | $77.71 | $78.07 | $76.43 | $76.74 | $68.91 | 393,822 |
| 2017-10-27 | $77.94 | $78.32 | $77.13 | $78.25 | $70.27 | 480,578 |
| 2017-10-26 | $77.75 | $79.70 | $77.18 | $78.42 | $70.42 | 830,267 |
| 2017-10-25 | $77.61 | $77.61 | $75.95 | $76.12 | $68.36 | 301,264 |
| 2017-10-24 | $76.50 | $77.54 | $76.19 | $77.52 | $69.61 | 272,217 |
| 2017-10-23 | $76.86 | $77.00 | $76.11 | $76.34 | $68.55 | 471,853 |
| 2017-10-20 | $76.75 | $77.21 | $75.91 | $77.12 | $69.25 | 371,733 |
| 2017-10-19 | $75.58 | $75.97 | $74.49 | $75.95 | $68.20 | 338,849 |
| 2017-10-18 | $74.87 | $76.05 | $74.71 | $75.96 | $68.21 | 440,890 |
| 2017-10-17 | $74.87 | $75.93 | $74.79 | $74.85 | $67.22 | 328,974 |
| 2017-10-16 | $76.84 | $76.90 | $74.84 | $75.15 | $67.48 | 481,007 |
| 2017-10-13 | $77.00 | $77.48 | $76.19 | $76.53 | $68.72 | 298,859 |
| 2017-10-12 | $75.53 | $76.12 | $75.23 | $75.62 | $67.91 | 285,725 |
| 2017-10-11 | $75.36 | $76.36 | $75.36 | $75.62 | $67.91 | 434,677 |
| 2017-10-10 | $75.29 | $75.58 | $74.89 | $75.28 | $67.60 | 238,376 |
| 2017-10-09 | $76.31 | $76.31 | $74.43 | $75.10 | $67.44 | 336,814 |
| 2017-10-06 | $77.39 | $77.55 | $76.12 | $76.31 | $68.53 | 373,116 |
| 2017-10-05 | $77.61 | $78.28 | $77.07 | $77.74 | $69.81 | 419,223 |
| 2017-10-04 | $77.68 | $78.10 | $77.02 | $77.14 | $69.27 | 382,411 |
| 2017-10-03 | $78.22 | $78.32 | $77.01 | $77.68 | $69.76 | 277,362 |
| 2017-10-02 | $76.28 | $78.10 | $76.13 | $78.01 | $70.05 | 412,418 |
| 2017-09-29 | $76.28 | $76.64 | $75.99 | $76.17 | $68.40 | 436,716 |
| 2017-09-28 | $76.56 | $76.98 | $75.15 | $76.26 | $68.48 | 318,261 |
| 2017-09-27 | $75.05 | $76.15 | $73.86 | $76.10 | $68.34 | 623,602 |
| 2017-09-26 | $74.84 | $75.49 | $74.23 | $74.34 | $66.76 | 319,539 |
| 2017-09-25 | $74.25 | $75.13 | $73.64 | $74.55 | $66.95 | 323,245 |
| 2017-09-22 | $73.67 | $74.79 | $73.53 | $74.35 | $66.77 | 320,927 |
| 2017-09-21 | $75.27 | $75.53 | $73.97 | $74.14 | $66.58 | 349,449 |
| 2017-09-20 | $74.10 | $76.10 | $74.10 | $75.58 | $67.87 | 835,480 |
| 2017-09-19 | $73.22 | $74.18 | $72.32 | $73.84 | $66.31 | 422,549 |
| 2017-09-18 | $72.63 | $73.50 | $72.34 | $73.14 | $65.68 | 572,206 |
| 2017-09-15 | $72.29 | $72.76 | $71.17 | $72.45 | $65.06 | 858,107 |
| 2017-09-14 | $73.49 | $73.49 | $72.18 | $72.43 | $65.04 | 693,501 |
| 2017-09-13 | $74.26 | $74.65 | $73.80 | $73.87 | $66.34 | 329,951 |
| 2017-09-12 | $73.67 | $74.84 | $72.79 | $74.80 | $67.17 | 352,660 |
| 2017-09-11 | $74.49 | $74.59 | $73.45 | $73.55 | $66.05 | 383,051 |
| 2017-09-08 | $73.30 | $74.03 | $72.53 | $74.00 | $66.45 | 472,573 |
| 2017-09-07 | $74.66 | $75.08 | $73.20 | $73.59 | $66.08 | 516,535 |
| 2017-09-06 | $74.32 | $74.89 | $74.03 | $74.58 | $66.97 | 389,875 |
| 2017-09-05 | $73.73 | $75.20 | $73.34 | $74.04 | $66.49 | 493,722 |
| 2017-09-01 | $72.86 | $73.65 | $72.79 | $73.36 | $65.88 | 286,394 |
| 2017-08-31 | $73.36 | $73.57 | $72.37 | $72.42 | $65.03 | 307,800 |
| 2017-08-30 | $71.77 | $73.21 | $71.30 | $72.85 | $65.42 | 313,049 |
| 2017-08-29 | $70.57 | $72.20 | $70.28 | $71.92 | $64.58 | 281,144 |
| 2017-08-28 | $71.08 | $71.36 | $70.39 | $71.24 | $63.97 | 542,722 |
| 2017-08-25 | $71.11 | $71.30 | $70.67 | $70.88 | $63.65 | 449,076 |
| 2017-08-24 | $71.58 | $71.58 | $70.62 | $70.67 | $63.46 | 336,868 |
| 2017-08-23 | $70.46 | $71.78 | $70.10 | $71.44 | $64.15 | 466,296 |
| 2017-08-22 | $69.72 | $70.93 | $69.66 | $70.89 | $63.66 | 316,020 |
| 2017-08-21 | $69.51 | $70.01 | $69.37 | $69.40 | $62.32 | 294,569 |
| 2017-08-18 | $69.04 | $69.89 | $68.46 | $69.31 | $62.24 | 359,457 |
| 2017-08-17 | $71.07 | $71.07 | $69.06 | $69.11 | $62.06 | 384,396 |
| 2017-08-16 | $70.13 | $71.76 | $70.10 | $71.55 | $64.25 | 443,818 |
| 2017-08-15 | $71.00 | $71.44 | $69.58 | $70.14 | $62.59 | 253,025 |
| 2017-08-14 | $70.73 | $71.13 | $70.24 | $70.82 | $63.20 | 298,494 |
| 2017-08-11 | $70.61 | $71.62 | $70.13 | $70.24 | $62.68 | 392,283 |
| 2017-08-10 | $72.00 | $72.31 | $71.39 | $71.40 | $63.72 | 330,177 |
| 2017-08-09 | $72.67 | $72.67 | $71.89 | $72.34 | $64.56 | 361,821 |
| 2017-08-08 | $73.22 | $74.02 | $72.28 | $72.96 | $65.11 | 266,239 |
| 2017-08-07 | $73.04 | $73.75 | $73.02 | $73.21 | $65.33 | 648,144 |
| 2017-08-04 | $72.18 | $72.93 | $72.11 | $72.48 | $64.68 | 283,300 |
| 2017-08-03 | $71.96 | $72.39 | $71.80 | $72.02 | $64.27 | 336,215 |
| 2017-08-02 | $71.45 | $72.40 | $71.45 | $72.03 | $64.28 | 401,145 |
| 2017-08-01 | $72.61 | $72.81 | $71.78 | $71.92 | $64.18 | 471,457 |
| 2017-07-31 | $72.13 | $72.49 | $71.83 | $72.36 | $64.57 | 575,510 |
| 2017-07-28 | $73.84 | $73.84 | $71.33 | $71.75 | $64.03 | 631,122 |
| 2017-07-27 | $75.00 | $75.75 | $74.02 | $74.38 | $66.38 | 689,119 |
| 2017-07-26 | $76.31 | $76.31 | $73.02 | $73.90 | $65.95 | 963,011 |
| 2017-07-25 | $75.39 | $76.61 | $75.37 | $76.21 | $68.01 | 569,061 |
| 2017-07-24 | $75.16 | $75.21 | $74.31 | $74.40 | $66.39 | 456,064 |
| 2017-07-21 | $75.40 | $75.70 | $75.00 | $75.09 | $67.01 | 359,501 |
| 2017-07-20 | $74.96 | $75.68 | $74.22 | $75.55 | $67.42 | 548,876 |
| 2017-07-19 | $74.01 | $75.19 | $73.50 | $74.96 | $66.89 | 914,205 |
| 2017-07-18 | $75.00 | $75.09 | $73.87 | $74.27 | $66.28 | 525,505 |
| 2017-07-17 | $73.91 | $75.21 | $73.51 | $75.01 | $66.94 | 472,740 |
| 2017-07-14 | $74.19 | $74.19 | $73.30 | $73.53 | $65.62 | 292,582 |
| 2017-07-13 | $73.17 | $74.53 | $72.48 | $74.00 | $66.04 | 610,186 |
| 2017-07-12 | $73.61 | $74.13 | $72.75 | $72.91 | $65.06 | 652,881 |
| 2017-07-11 | $72.70 | $73.28 | $72.50 | $72.98 | $65.13 | 610,100 |
| 2017-07-10 | $72.32 | $73.59 | $71.54 | $72.50 | $64.70 | 619,328 |
| 2017-07-07 | $73.42 | $73.95 | $71.35 | $72.53 | $64.72 | 344,708 |
| 2017-07-06 | $73.26 | $74.06 | $72.96 | $73.28 | $65.39 | 435,629 |
| 2017-07-05 | $73.84 | $74.01 | $72.01 | $73.36 | $65.47 | 427,181 |
| 2017-07-03 | $73.02 | $74.02 | $72.89 | $73.74 | $65.80 | 240,518 |
| 2017-06-30 | $73.57 | $74.56 | $72.79 | $72.81 | $64.97 | 608,040 |
| 2017-06-29 | $73.09 | $73.77 | $72.50 | $73.10 | $65.23 | 566,323 |
| 2017-06-28 | $71.58 | $73.18 | $71.25 | $72.79 | $64.96 | 638,140 |
| 2017-06-27 | $71.85 | $72.51 | $70.75 | $70.75 | $63.14 | 464,527 |
| 2017-06-26 | $71.66 | $71.79 | $70.30 | $71.32 | $63.64 | 398,603 |
| 2017-06-23 | $71.75 | $72.12 | $70.88 | $71.43 | $63.74 | 805,413 |
| 2017-06-22 | $70.66 | $71.07 | $69.99 | $70.97 | $63.33 | 465,329 |
| 2017-06-21 | $69.84 | $70.88 | $69.31 | $70.47 | $62.89 | 813,623 |
| 2017-06-20 | $70.05 | $71.59 | $69.52 | $69.84 | $62.32 | 941,341 |
| 2017-06-19 | $72.99 | $73.86 | $72.43 | $72.51 | $64.71 | 332,866 |
| 2017-06-16 | $71.33 | $72.44 | $70.99 | $72.44 | $64.64 | 857,805 |
| 2017-06-15 | $73.92 | $73.99 | $71.50 | $71.78 | $64.06 | 741,508 |
| 2017-06-14 | $76.74 | $76.74 | $74.12 | $74.57 | $66.55 | 566,558 |
| 2017-06-13 | $76.84 | $78.00 | $76.49 | $76.58 | $68.34 | 397,859 |
| 2017-06-12 | $75.52 | $77.02 | $75.29 | $76.63 | $68.38 | 548,763 |
| 2017-06-09 | $75.66 | $76.05 | $74.59 | $75.52 | $67.39 | 545,879 |
| 2017-06-08 | $72.97 | $75.97 | $72.81 | $75.42 | $67.30 | 671,412 |
| 2017-06-07 | $73.63 | $74.42 | $72.58 | $73.13 | $65.26 | 502,303 |
| 2017-06-06 | $74.64 | $74.64 | $73.17 | $73.31 | $65.42 | 577,394 |
| 2017-06-05 | $74.26 | $75.18 | $73.94 | $74.72 | $66.68 | 328,951 |
| 2017-06-02 | $74.64 | $74.87 | $74.00 | $74.36 | $66.36 | 522,670 |
| 2017-06-01 | $73.42 | $74.80 | $72.84 | $74.75 | $66.71 | 508,680 |
| 2017-05-31 | $72.73 | $73.45 | $72.37 | $72.95 | $65.10 | 591,518 |
| 2017-05-30 | $72.53 | $73.37 | $72.31 | $72.75 | $64.92 | 617,443 |
| 2017-05-26 | $73.08 | $73.08 | $72.13 | $72.84 | $65.00 | 500,108 |
| 2017-05-25 | $73.57 | $73.80 | $72.65 | $73.17 | $65.30 | 517,410 |
| 2017-05-24 | $74.20 | $74.95 | $72.99 | $73.25 | $65.37 | 863,761 |
| 2017-05-23 | $72.78 | $74.84 | $71.96 | $74.23 | $65.84 | 820,887 |
| 2017-05-22 | $72.25 | $72.69 | $71.20 | $71.26 | $63.20 | 433,595 |
| 2017-05-19 | $71.82 | $72.64 | $71.49 | $71.98 | $63.84 | 629,911 |
| 2017-05-18 | $71.26 | $72.42 | $70.50 | $71.35 | $63.28 | 573,381 |
| 2017-05-17 | $71.78 | $72.38 | $71.08 | $71.73 | $63.62 | 508,941 |
| 2017-05-16 | $73.30 | $73.71 | $72.13 | $72.69 | $64.47 | 475,339 |
| 2017-05-15 | $72.50 | $73.33 | $72.38 | $72.92 | $64.68 | 470,244 |
| 2017-05-12 | $72.02 | $72.72 | $71.61 | $72.14 | $63.98 | 669,623 |
| 2017-05-11 | $73.44 | $73.61 | $72.56 | $72.81 | $64.58 | 592,150 |
| 2017-05-10 | $74.14 | $74.83 | $73.45 | $73.56 | $65.24 | 910,396 |
| 2017-05-09 | $75.34 | $75.60 | $73.74 | $74.05 | $65.68 | 707,854 |
| 2017-05-08 | $74.91 | $75.57 | $74.56 | $75.38 | $66.86 | 469,972 |
| 2017-05-05 | $75.11 | $75.49 | $74.23 | $75.36 | $66.84 | 401,738 |
| 2017-05-04 | $74.65 | $75.14 | $73.82 | $74.71 | $66.26 | 506,454 |
| 2017-05-03 | $76.84 | $76.99 | $74.97 | $75.29 | $66.78 | 550,635 |
| 2017-05-02 | $78.48 | $78.90 | $77.09 | $77.58 | $68.81 | 596,396 |
| 2017-05-01 | $79.16 | $80.06 | $78.28 | $78.68 | $69.78 | 399,545 |
| 2017-04-28 | $80.90 | $81.00 | $78.69 | $78.82 | $69.91 | 598,979 |
| 2017-04-27 | $78.24 | $82.28 | $77.60 | $80.53 | $71.43 | 1,103,191 |
| 2017-04-26 | $77.80 | $79.94 | $77.07 | $79.65 | $70.64 | 870,707 |
| 2017-04-25 | $79.77 | $79.97 | $78.50 | $79.17 | $70.22 | 411,845 |
| 2017-04-24 | $78.16 | $79.09 | $77.51 | $78.77 | $69.86 | 436,775 |
| 2017-04-21 | $76.73 | $77.08 | $75.93 | $76.94 | $68.24 | 513,007 |
| 2017-04-20 | $76.09 | $77.23 | $75.05 | $76.88 | $68.19 | 666,980 |
| 2017-04-19 | $75.83 | $76.33 | $74.85 | $75.05 | $66.56 | 519,213 |
| 2017-04-18 | $74.95 | $76.15 | $74.14 | $75.32 | $66.80 | 562,186 |
| 2017-04-17 | $76.32 | $76.65 | $75.02 | $75.82 | $67.25 | 581,494 |
| 2017-04-13 | $77.45 | $77.83 | $75.80 | $75.87 | $67.29 | 572,636 |
| 2017-04-12 | $78.60 | $79.16 | $77.12 | $77.24 | $68.51 | 457,453 |
| 2017-04-11 | $78.45 | $79.73 | $77.87 | $79.47 | $70.48 | 424,876 |
| 2017-04-10 | $79.80 | $79.89 | $78.17 | $78.44 | $69.57 | 415,622 |
| 2017-04-07 | $78.31 | $80.13 | $78.01 | $79.54 | $70.55 | 573,867 |
| 2017-04-06 | $78.19 | $78.99 | $77.57 | $78.57 | $69.69 | 365,537 |
| 2017-04-05 | $80.91 | $81.51 | $78.12 | $78.24 | $69.39 | 512,902 |
| 2017-04-04 | $79.76 | $81.18 | $79.53 | $80.29 | $71.21 | 525,199 |
| 2017-04-03 | $80.24 | $81.11 | $79.12 | $79.73 | $70.72 | 431,186 |
| 2017-03-31 | $79.88 | $80.77 | $79.35 | $80.02 | $70.97 | 377,574 |
| 2017-03-30 | $79.23 | $80.40 | $79.12 | $80.12 | $71.06 | 436,308 |
| 2017-03-29 | $79.32 | $79.96 | $79.08 | $79.34 | $70.37 | 410,425 |
| 2017-03-28 | $77.89 | $80.47 | $77.89 | $79.60 | $70.60 | 476,879 |
| 2017-03-27 | $77.14 | $78.19 | $76.18 | $77.89 | $69.08 | 768,176 |
| 2017-03-24 | $79.40 | $80.07 | $78.46 | $78.81 | $69.90 | 478,334 |
| 2017-03-23 | $79.99 | $80.98 | $79.20 | $79.39 | $70.41 | 303,315 |
| 2017-03-22 | $79.77 | $80.62 | $79.24 | $80.05 | $71.00 | 462,596 |
| 2017-03-21 | $82.21 | $82.26 | $78.81 | $79.70 | $70.69 | 683,849 |
| 2017-03-20 | $82.53 | $82.56 | $81.34 | $81.83 | $72.58 | 545,357 |
| 2017-03-17 | $83.06 | $84.41 | $82.32 | $82.36 | $73.05 | 697,663 |
| 2017-03-16 | $84.88 | $85.24 | $82.48 | $82.63 | $73.29 | 471,831 |
| 2017-03-15 | $82.40 | $84.29 | $81.58 | $83.84 | $74.36 | 735,230 |
| 2017-03-14 | $81.40 | $82.37 | $80.25 | $81.90 | $72.64 | 763,624 |
| 2017-03-13 | $81.16 | $81.57 | $80.46 | $80.83 | $71.69 | 610,267 |
| 2017-03-10 | $80.85 | $81.81 | $80.15 | $80.26 | $71.19 | 460,114 |
| 2017-03-09 | $80.71 | $81.99 | $80.16 | $80.55 | $71.44 | 541,007 |
| 2017-03-08 | $81.57 | $82.16 | $80.50 | $81.20 | $72.02 | 635,887 |
| 2017-03-07 | $83.84 | $83.84 | $81.66 | $81.74 | $72.10 | 535,699 |
| 2017-03-06 | $83.42 | $84.19 | $83.18 | $83.82 | $73.93 | 435,566 |
| 2017-03-03 | $84.50 | $85.34 | $83.62 | $84.62 | $74.64 | 436,019 |
| 2017-03-02 | $86.82 | $87.46 | $84.54 | $84.57 | $74.59 | 369,659 |
| 2017-03-01 | $86.11 | $87.78 | $86.09 | $87.28 | $76.99 | 566,863 |
| 2017-02-28 | $85.33 | $86.21 | $83.91 | $84.65 | $74.67 | 612,709 |
| 2017-02-27 | $84.21 | $86.20 | $83.80 | $85.29 | $75.23 | 943,621 |
| 2017-02-24 | $82.77 | $84.23 | $82.26 | $84.08 | $74.16 | 372,536 |
| 2017-02-23 | $87.02 | $87.28 | $83.22 | $83.87 | $73.98 | 659,202 |
| 2017-02-22 | $87.04 | $87.50 | $85.54 | $86.63 | $76.41 | 625,308 |
| 2017-02-21 | $86.39 | $87.69 | $86.39 | $87.62 | $77.29 | 427,292 |
| 2017-02-17 | $87.40 | $87.66 | $86.20 | $86.54 | $76.33 | 405,677 |
| 2017-02-16 | $85.85 | $88.58 | $84.97 | $87.61 | $77.28 | 776,269 |
| 2017-02-15 | $84.32 | $86.00 | $84.32 | $85.71 | $75.60 | 613,932 |
| 2017-02-14 | $84.97 | $85.05 | $83.56 | $84.30 | $74.36 | 365,336 |
| 2017-02-13 | $84.66 | $85.24 | $84.11 | $84.97 | $74.95 | 432,169 |
| 2017-02-10 | $84.31 | $84.61 | $83.39 | $83.44 | $73.60 | 501,241 |
| 2017-02-09 | $81.66 | $83.66 | $81.27 | $83.60 | $73.74 | 483,004 |
| 2017-02-08 | $81.35 | $82.14 | $80.72 | $81.47 | $71.86 | 400,698 |
| 2017-02-07 | $82.18 | $82.97 | $81.35 | $81.55 | $71.93 | 407,379 |
| 2017-02-06 | $81.77 | $82.31 | $81.37 | $81.76 | $72.12 | 354,219 |
| 2017-02-03 | $80.74 | $81.76 | $79.43 | $81.57 | $71.95 | 460,996 |
| 2017-02-02 | $80.07 | $81.05 | $79.54 | $80.56 | $71.06 | 375,244 |
| 2017-02-01 | $80.06 | $80.96 | $78.65 | $79.78 | $70.37 | 635,666 |
| 2017-01-31 | $80.51 | $80.52 | $78.33 | $79.65 | $70.26 | 681,472 |
| 2017-01-30 | $80.85 | $80.85 | $78.68 | $80.50 | $71.00 | 461,829 |
| 2017-01-27 | $81.85 | $82.18 | $81.13 | $81.68 | $72.05 | 257,008 |
| 2017-01-26 | $80.30 | $81.93 | $80.09 | $81.75 | $72.11 | 654,210 |
| 2017-01-25 | $80.96 | $81.06 | $79.29 | $80.97 | $71.42 | 450,847 |
| 2017-01-24 | $80.99 | $81.57 | $80.15 | $81.19 | $71.61 | 541,021 |
| 2017-01-23 | $80.36 | $80.92 | $78.93 | $79.81 | $70.40 | 350,309 |
| 2017-01-20 | $80.09 | $80.70 | $79.45 | $80.09 | $70.64 | 306,914 |
| 2017-01-19 | $81.04 | $81.61 | $79.26 | $79.94 | $70.51 | 319,867 |
| 2017-01-18 | $80.50 | $82.11 | $80.03 | $81.88 | $72.22 | 418,273 |
| 2017-01-17 | $81.35 | $81.41 | $79.97 | $80.24 | $70.78 | 355,913 |
| 2017-01-13 | $81.27 | $82.34 | $81.07 | $81.35 | $71.75 | 305,506 |
| 2017-01-12 | $82.19 | $82.19 | $80.21 | $81.37 | $71.77 | 385,452 |
| 2017-01-11 | $83.13 | $83.93 | $82.20 | $82.65 | $72.90 | 378,941 |
| 2017-01-10 | $81.71 | $83.37 | $80.85 | $83.09 | $73.29 | 623,905 |
| 2017-01-09 | $81.63 | $81.78 | $79.85 | $79.85 | $70.43 | 515,725 |
| 2017-01-06 | $81.88 | $82.19 | $80.29 | $80.33 | $70.86 | 395,940 |
| 2017-01-05 | $82.49 | $83.97 | $81.92 | $82.27 | $72.57 | 350,655 |
| 2017-01-04 | $80.46 | $82.66 | $80.22 | $82.58 | $72.84 | 358,336 |
| 2017-01-03 | $80.59 | $81.80 | $79.64 | $80.41 | $70.93 | 269,688 |
| 2016-12-30 | $81.09 | $81.36 | $79.49 | $79.54 | $70.16 | 283,040 |
| 2016-12-29 | $80.98 | $81.30 | $80.30 | $80.75 | $71.23 | 174,378 |
| 2016-12-28 | $82.67 | $83.62 | $80.64 | $81.03 | $71.47 | 226,075 |
| 2016-12-27 | $82.09 | $82.85 | $81.62 | $82.24 | $72.54 | 170,524 |
| 2016-12-23 | $81.93 | $82.21 | $81.15 | $81.51 | $71.90 | 174,957 |
| 2016-12-22 | $83.24 | $83.82 | $81.92 | $82.14 | $72.45 | 485,168 |
| 2016-12-21 | $82.43 | $83.40 | $81.65 | $83.01 | $73.22 | 363,621 |
| 2016-12-20 | $81.14 | $82.72 | $81.14 | $82.44 | $72.72 | 348,073 |
| 2016-12-19 | $81.29 | $82.06 | $80.48 | $81.21 | $71.63 | 433,922 |
| 2016-12-16 | $82.29 | $83.52 | $81.52 | $81.78 | $72.13 | 859,208 |
| 2016-12-15 | $81.22 | $82.81 | $80.88 | $82.57 | $72.83 | 493,388 |
| 2016-12-14 | $82.94 | $84.56 | $82.55 | $82.55 | $72.81 | 476,186 |
| 2016-12-13 | $84.07 | $84.54 | $82.32 | $83.22 | $73.40 | 568,562 |
| 2016-12-12 | $84.66 | $85.28 | $83.38 | $83.45 | $73.61 | 409,994 |
| 2016-12-09 | $86.52 | $86.52 | $84.44 | $84.64 | $74.66 | 517,470 |
| 2016-12-08 | $86.46 | $87.58 | $85.77 | $86.29 | $76.11 | 506,071 |
| 2016-12-07 | $85.49 | $87.02 | $84.96 | $86.34 | $76.16 | 851,050 |
| 2016-12-06 | $85.00 | $86.16 | $83.62 | $84.85 | $74.84 | 1,048,770 |
| 2016-12-05 | $84.00 | $85.89 | $83.99 | $85.71 | $75.60 | 564,648 |
| 2016-12-02 | $81.28 | $83.13 | $81.02 | $83.02 | $73.23 | 689,512 |
| 2016-12-01 | $81.58 | $81.96 | $80.69 | $81.53 | $71.91 | 522,329 |
| 2016-11-30 | $82.53 | $82.77 | $80.59 | $81.10 | $71.53 | 571,885 |
| 2016-11-29 | $79.67 | $82.44 | $79.52 | $81.66 | $72.03 | 637,484 |
| 2016-11-28 | $83.12 | $83.40 | $81.68 | $82.06 | $72.38 | 561,932 |
| 2016-11-25 | $83.36 | $83.56 | $82.73 | $83.31 | $73.48 | 250,172 |
| 2016-11-23 | $81.93 | $83.51 | $81.64 | $83.21 | $73.40 | 676,967 |
| 2016-11-22 | $78.54 | $82.88 | $78.28 | $82.40 | $72.68 | 1,273,031 |
| 2016-11-21 | $77.38 | $77.98 | $76.42 | $77.89 | $68.70 | 614,857 |
| 2016-11-18 | $77.07 | $77.07 | $76.28 | $76.69 | $67.64 | 574,351 |
| 2016-11-17 | $78.74 | $78.87 | $77.14 | $77.32 | $68.20 | 543,242 |
| 2016-11-16 | $78.41 | $78.93 | $77.41 | $78.52 | $69.26 | 551,287 |
| 2016-11-15 | $77.40 | $79.50 | $76.72 | $79.38 | $69.64 | 586,394 |
| 2016-11-14 | $78.74 | $79.50 | $78.09 | $78.70 | $69.04 | 545,833 |
| 2016-11-11 | $78.32 | $78.90 | $76.48 | $77.62 | $68.10 | 453,384 |
| 2016-11-10 | $77.93 | $78.69 | $76.66 | $78.03 | $68.46 | 1,157,348 |
| 2016-11-09 | $72.33 | $77.31 | $71.72 | $76.50 | $67.11 | 1,859,603 |
| 2016-11-08 | $68.61 | $69.84 | $68.61 | $69.40 | $60.88 | 423,829 |
| 2016-11-07 | $69.35 | $69.63 | $68.38 | $68.97 | $60.51 | 497,599 |
| 2016-11-04 | $67.29 | $68.97 | $67.03 | $68.18 | $59.81 | 618,770 |
| 2016-11-03 | $67.09 | $68.13 | $67.02 | $67.33 | $59.07 | 713,995 |
| 2016-11-02 | $67.35 | $68.55 | $66.86 | $66.87 | $58.67 | 614,292 |
| 2016-11-01 | $69.32 | $69.88 | $67.25 | $67.65 | $59.35 | 744,761 |
| 2016-10-31 | $67.58 | $68.91 | $67.16 | $68.78 | $60.34 | 703,012 |
| 2016-10-28 | $66.78 | $67.99 | $66.63 | $67.28 | $59.02 | 858,393 |
| 2016-10-27 | $68.08 | $68.22 | $66.67 | $66.89 | $58.68 | 642,964 |
| 2016-10-26 | $68.49 | $69.32 | $67.85 | $68.17 | $59.81 | 749,124 |
| 2016-10-25 | $68.88 | $69.91 | $68.48 | $68.58 | $60.17 | 822,539 |
| 2016-10-24 | $70.26 | $70.26 | $68.36 | $68.55 | $60.14 | 742,613 |
| 2016-10-21 | $68.77 | $69.13 | $67.42 | $68.36 | $59.97 | 1,244,472 |
| 2016-10-20 | $67.17 | $69.75 | $65.10 | $69.68 | $61.13 | 2,446,707 |
| 2016-10-19 | $71.16 | $72.76 | $70.89 | $72.56 | $63.66 | 931,925 |
| 2016-10-18 | $71.16 | $72.00 | $69.95 | $70.96 | $62.25 | 443,156 |
| 2016-10-17 | $68.89 | $69.88 | $68.89 | $69.73 | $61.17 | 521,392 |
| 2016-10-14 | $68.93 | $69.21 | $68.35 | $68.63 | $60.21 | 321,072 |
| 2016-10-13 | $68.31 | $68.90 | $67.72 | $68.47 | $60.07 | 522,572 |
| 2016-10-12 | $69.33 | $70.11 | $68.85 | $69.90 | $61.32 | 429,438 |
| 2016-10-11 | $69.83 | $70.35 | $69.08 | $69.42 | $60.90 | 412,937 |
| 2016-10-10 | $70.56 | $71.41 | $70.43 | $70.49 | $61.84 | 314,597 |
| 2016-10-07 | $70.67 | $71.58 | $69.02 | $69.87 | $61.30 | 726,317 |
| 2016-10-06 | $69.48 | $70.33 | $69.45 | $70.19 | $61.58 | 592,072 |
| 2016-10-05 | $69.94 | $70.22 | $69.09 | $70.19 | $61.58 | 554,241 |
| 2016-10-04 | $70.23 | $70.30 | $69.10 | $69.21 | $60.72 | 634,447 |
| 2016-10-03 | $72.01 | $72.33 | $70.32 | $70.64 | $61.97 | 552,582 |
| 2016-09-30 | $72.51 | $72.64 | $71.73 | $72.03 | $63.19 | 498,711 |
| 2016-09-29 | $73.27 | $74.01 | $72.05 | $72.23 | $63.37 | 538,759 |
| 2016-09-28 | $72.02 | $73.86 | $72.02 | $73.73 | $64.68 | 654,351 |
| 2016-09-27 | $71.05 | $72.05 | $70.71 | $72.05 | $63.21 | 426,080 |
| 2016-09-26 | $71.20 | $71.85 | $71.08 | $71.40 | $62.64 | 449,549 |
| 2016-09-23 | $71.24 | $71.97 | $71.24 | $71.63 | $62.84 | 423,656 |
| 2016-09-22 | $72.21 | $72.70 | $71.38 | $71.55 | $62.77 | 488,453 |
| 2016-09-21 | $69.99 | $70.88 | $69.58 | $70.75 | $62.07 | 449,065 |
| 2016-09-20 | $69.64 | $69.77 | $68.93 | $68.99 | $60.52 | 359,761 |
| 2016-09-19 | $69.24 | $70.13 | $68.96 | $69.23 | $60.74 | 470,267 |
| 2016-09-16 | $68.48 | $68.98 | $68.14 | $68.82 | $60.38 | 714,380 |
| 2016-09-15 | $67.80 | $69.13 | $67.72 | $68.72 | $60.29 | 605,896 |
| 2016-09-14 | $68.81 | $69.11 | $67.66 | $67.86 | $59.53 | 741,291 |
| 2016-09-13 | $69.86 | $70.15 | $68.19 | $68.83 | $60.38 | 489,366 |
| 2016-09-12 | $69.54 | $71.28 | $68.95 | $70.90 | $62.20 | 602,957 |
| 2016-09-09 | $72.13 | $72.19 | $70.24 | $70.33 | $61.70 | 577,428 |
| 2016-09-08 | $73.90 | $74.19 | $73.12 | $73.14 | $64.17 | 362,795 |
| 2016-09-07 | $73.84 | $74.32 | $73.31 | $74.21 | $65.10 | 439,468 |
| 2016-09-06 | $73.02 | $74.00 | $72.42 | $73.99 | $64.91 | 451,160 |
| 2016-09-02 | $73.26 | $73.96 | $72.17 | $72.51 | $63.61 | 383,630 |
| 2016-09-01 | $72.28 | $72.82 | $71.70 | $72.50 | $63.60 | 468,193 |
| 2016-08-31 | $71.53 | $72.24 | $70.95 | $72.08 | $63.24 | 516,496 |
| 2016-08-30 | $72.48 | $72.74 | $71.62 | $71.80 | $62.99 | 412,225 |
| 2016-08-29 | $71.91 | $73.02 | $71.91 | $72.77 | $63.84 | 387,455 |
| 2016-08-26 | $72.48 | $73.87 | $71.83 | $72.04 | $63.20 | 333,507 |
| 2016-08-25 | $72.47 | $73.02 | $72.04 | $72.13 | $63.28 | 472,976 |
| 2016-08-24 | $73.62 | $73.75 | $72.27 | $72.35 | $63.47 | 533,313 |
| 2016-08-23 | $74.16 | $74.82 | $73.67 | $73.92 | $64.85 | 373,605 |
| 2016-08-22 | $72.36 | $73.50 | $72.23 | $73.49 | $64.47 | 339,703 |
| 2016-08-19 | $73.85 | $74.40 | $72.36 | $73.00 | $64.04 | 610,754 |
| 2016-08-18 | $74.22 | $74.79 | $73.69 | $74.61 | $65.46 | 293,656 |
| 2016-08-17 | $73.32 | $74.15 | $72.95 | $73.89 | $64.82 | 565,664 |
| 2016-08-16 | $74.50 | $74.95 | $73.54 | $73.56 | $64.53 | 343,686 |
| 2016-08-15 | $73.55 | $74.62 | $73.31 | $74.22 | $65.11 | 455,795 |
| 2016-08-12 | $75.39 | $75.46 | $73.30 | $73.40 | $64.39 | 552,335 |
| 2016-08-11 | $75.22 | $75.83 | $74.90 | $75.47 | $66.21 | 504,237 |
| 2016-08-10 | $75.53 | $75.66 | $74.84 | $74.97 | $65.77 | 462,423 |
| 2016-08-09 | $76.22 | $76.74 | $75.46 | $75.54 | $65.90 | 427,394 |
| 2016-08-08 | $76.48 | $76.77 | $75.98 | $76.26 | $66.53 | 643,906 |
| 2016-08-05 | $76.52 | $76.73 | $76.14 | $76.33 | $66.59 | 730,008 |
| 2016-08-04 | $76.92 | $77.11 | $76.38 | $76.49 | $66.73 | 466,400 |
| 2016-08-03 | $76.86 | $77.22 | $76.44 | $77.14 | $67.29 | 915,177 |
| 2016-08-02 | $77.59 | $78.37 | $76.71 | $77.19 | $67.34 | 875,540 |
| 2016-08-01 | $78.27 | $78.27 | $76.80 | $77.40 | $67.52 | 614,688 |
| 2016-07-29 | $78.51 | $79.20 | $77.26 | $78.44 | $68.43 | 866,814 |
| 2016-07-28 | $77.41 | $78.75 | $76.43 | $78.60 | $68.57 | 950,917 |
| 2016-07-27 | $77.80 | $78.43 | $76.51 | $77.11 | $67.27 | 498,131 |
| 2016-07-26 | $75.40 | $77.25 | $75.32 | $77.23 | $67.37 | 564,108 |
| 2016-07-25 | $76.25 | $76.74 | $75.01 | $75.68 | $66.02 | 651,718 |
| 2016-07-22 | $76.63 | $76.70 | $75.26 | $76.33 | $66.59 | 1,047,628 |
| 2016-07-21 | $78.88 | $79.98 | $76.04 | $76.36 | $66.61 | 1,478,959 |
| 2016-07-20 | $81.33 | $82.62 | $80.33 | $82.28 | $71.78 | 1,507,715 |
| 2016-07-19 | $82.82 | $82.87 | $81.59 | $82.00 | $71.53 | 871,656 |
| 2016-07-18 | $83.34 | $83.75 | $82.65 | $83.73 | $73.04 | 417,399 |
| 2016-07-15 | $83.65 | $83.95 | $83.19 | $83.70 | $73.02 | 350,994 |
| 2016-07-14 | $83.48 | $84.25 | $82.72 | $83.97 | $73.25 | 514,337 |
| 2016-07-13 | $83.10 | $83.25 | $81.87 | $82.99 | $72.40 | 369,169 |
| 2016-07-12 | $82.10 | $83.42 | $81.89 | $82.49 | $71.96 | 551,056 |
| 2016-07-11 | $80.12 | $81.39 | $79.98 | $81.24 | $70.87 | 491,542 |
| 2016-07-08 | $79.07 | $80.74 | $79.07 | $80.18 | $69.95 | 509,801 |
| 2016-07-07 | $78.73 | $79.63 | $77.51 | $78.18 | $68.20 | 840,055 |
| 2016-07-06 | $77.23 | $79.18 | $77.16 | $78.78 | $68.72 | 651,352 |
| 2016-07-05 | $78.08 | $78.33 | $76.47 | $77.03 | $67.20 | 525,739 |
| 2016-07-01 | $76.89 | $78.87 | $76.73 | $78.33 | $68.33 | 597,113 |
| 2016-06-30 | $74.00 | $76.93 | $73.94 | $76.90 | $67.08 | 729,968 |
| 2016-06-29 | $73.57 | $73.99 | $73.29 | $73.51 | $64.13 | 529,448 |
| 2016-06-28 | $72.95 | $73.41 | $72.00 | $72.57 | $63.31 | 1,019,637 |
| 2016-06-27 | $73.36 | $73.58 | $72.32 | $72.40 | $63.16 | 594,528 |
| 2016-06-24 | $75.01 | $76.73 | $73.80 | $74.16 | $64.69 | 943,829 |
| 2016-06-23 | $77.51 | $78.38 | $76.62 | $78.32 | $68.32 | 592,197 |
| 2016-06-22 | $76.92 | $77.15 | $76.02 | $76.55 | $66.78 | 521,025 |
| 2016-06-21 | $77.70 | $77.70 | $75.91 | $76.56 | $66.79 | 754,115 |
| 2016-06-20 | $76.69 | $77.84 | $76.69 | $77.54 | $67.64 | 693,691 |
| 2016-06-17 | $76.02 | $76.69 | $75.39 | $75.61 | $65.96 | 587,885 |
| 2016-06-16 | $75.25 | $75.89 | $74.51 | $75.82 | $66.14 | 325,689 |
| 2016-06-15 | $75.47 | $76.33 | $75.44 | $75.71 | $66.05 | 472,737 |
| 2016-06-14 | $75.39 | $76.12 | $74.65 | $75.19 | $65.59 | 435,298 |
| 2016-06-13 | $76.46 | $76.70 | $75.46 | $75.48 | $65.85 | 404,429 |
| 2016-06-10 | $75.85 | $76.92 | $75.51 | $76.70 | $66.91 | 704,824 |
| 2016-06-09 | $76.66 | $76.84 | $75.82 | $76.22 | $66.49 | 492,217 |
| 2016-06-08 | $76.91 | $78.30 | $76.82 | $77.48 | $67.59 | 881,537 |
| 2016-06-07 | $75.98 | $76.80 | $75.37 | $76.35 | $66.60 | 627,971 |
| 2016-06-06 | $75.37 | $76.41 | $75.33 | $75.78 | $66.11 | 584,650 |
| 2016-06-03 | $75.00 | $75.44 | $74.41 | $75.32 | $65.71 | 808,056 |
| 2016-06-02 | $74.14 | $74.78 | $73.81 | $74.76 | $65.22 | 644,439 |
| 2016-06-01 | $74.07 | $74.80 | $73.33 | $74.61 | $65.09 | 577,486 |
| 2016-05-31 | $74.24 | $75.04 | $73.89 | $74.35 | $64.86 | 777,077 |
| 2016-05-27 | $74.16 | $74.47 | $72.91 | $73.81 | $64.39 | 483,633 |
| 2016-05-26 | $74.60 | $75.46 | $73.74 | $74.56 | $65.04 | 798,038 |
| 2016-05-25 | $73.25 | $74.12 | $73.20 | $73.85 | $64.42 | 635,465 |
| 2016-05-24 | $72.93 | $73.93 | $72.61 | $73.41 | $63.69 | 641,984 |
| 2016-05-23 | $71.92 | $72.99 | $71.57 | $72.61 | $63.00 | 497,828 |
| 2016-05-20 | $72.26 | $72.82 | $71.75 | $72.08 | $62.54 | 578,982 |
| 2016-05-19 | $70.51 | $72.22 | $70.02 | $71.89 | $62.38 | 640,063 |
| 2016-05-18 | $71.91 | $72.51 | $70.32 | $70.88 | $61.50 | 757,795 |
| 2016-05-17 | $73.56 | $73.86 | $71.85 | $72.37 | $62.79 | 723,186 |
| 2016-05-16 | $73.35 | $74.59 | $73.14 | $73.91 | $64.13 | 768,732 |
| 2016-05-13 | $71.92 | $73.05 | $71.59 | $72.93 | $63.28 | 1,067,134 |
| 2016-05-12 | $72.83 | $73.10 | $71.51 | $72.17 | $62.62 | 425,621 |
| 2016-05-11 | $72.81 | $73.26 | $71.79 | $72.44 | $62.85 | 492,662 |
| 2016-05-10 | $71.21 | $72.41 | $70.97 | $72.35 | $62.77 | 531,546 |
| 2016-05-09 | $72.07 | $72.25 | $70.22 | $70.89 | $61.51 | 872,647 |
| 2016-05-06 | $72.60 | $73.57 | $72.00 | $73.33 | $63.63 | 884,590 |
| 2016-05-05 | $73.28 | $74.34 | $72.52 | $73.09 | $63.42 | 974,377 |
| 2016-05-04 | $72.11 | $73.26 | $71.94 | $73.05 | $63.38 | 780,943 |
| 2016-05-03 | $73.52 | $73.54 | $72.29 | $72.81 | $63.17 | 1,020,878 |
| 2016-05-02 | $74.03 | $74.92 | $73.51 | $74.57 | $64.70 | 1,013,268 |
| 2016-04-29 | $73.26 | $74.10 | $72.61 | $73.97 | $64.18 | 925,711 |
| 2016-04-28 | $74.00 | $74.67 | $72.83 | $73.22 | $63.53 | 864,169 |
| 2016-04-27 | $72.08 | $74.02 | $71.76 | $73.95 | $64.16 | 931,207 |
| 2016-04-26 | $72.12 | $72.52 | $70.72 | $72.48 | $62.89 | 913,288 |
| 2016-04-25 | $71.40 | $71.86 | $71.00 | $71.64 | $62.16 | 1,247,949 |
| 2016-04-22 | $71.97 | $73.07 | $71.36 | $71.79 | $62.29 | 1,095,639 |
| 2016-04-21 | $73.13 | $73.96 | $71.35 | $72.27 | $62.71 | 967,340 |
| 2016-04-20 | $73.71 | $73.84 | $72.11 | $72.85 | $63.21 | 1,533,711 |
| 2016-04-19 | $73.34 | $74.19 | $72.66 | $73.22 | $63.53 | 1,140,143 |
| 2016-04-18 | $72.50 | $73.67 | $72.14 | $73.32 | $63.62 | 736,185 |
| 2016-04-15 | $72.55 | $73.37 | $72.16 | $72.99 | $63.33 | 689,505 |
| 2016-04-14 | $72.82 | $73.24 | $72.41 | $72.93 | $63.28 | 783,876 |
| 2016-04-13 | $70.90 | $72.60 | $70.59 | $72.48 | $62.89 | 953,547 |
| 2016-04-12 | $70.17 | $70.44 | $68.85 | $69.96 | $60.70 | 567,803 |
| 2016-04-11 | $69.99 | $70.59 | $69.71 | $69.86 | $60.61 | 898,893 |
| 2016-04-08 | $68.96 | $70.31 | $68.48 | $69.47 | $60.28 | 907,531 |
| 2016-04-07 | $68.84 | $68.98 | $67.57 | $67.81 | $58.84 | 574,955 |
| 2016-04-06 | $68.49 | $69.32 | $68.25 | $69.00 | $59.87 | 656,287 |
| 2016-04-05 | $68.32 | $68.98 | $68.18 | $68.63 | $59.55 | 561,704 |
| 2016-04-04 | $70.28 | $70.67 | $68.66 | $68.66 | $59.57 | 589,334 |
| 2016-04-01 | $68.38 | $70.36 | $68.23 | $70.29 | $60.99 | 685,000 |
| 2016-03-31 | $69.79 | $69.95 | $68.91 | $69.19 | $60.03 | 444,832 |
| 2016-03-30 | $70.49 | $70.83 | $69.73 | $69.97 | $60.71 | 523,512 |
| 2016-03-29 | $68.10 | $70.04 | $67.73 | $70.02 | $60.75 | 557,847 |
| 2016-03-28 | $68.69 | $69.20 | $67.85 | $68.74 | $59.64 | 431,752 |
| 2016-03-24 | $67.25 | $68.34 | $66.86 | $68.34 | $59.30 | 560,049 |
| 2016-03-23 | $68.57 | $69.28 | $67.77 | $67.89 | $58.91 | 578,217 |
| 2016-03-22 | $68.89 | $69.89 | $68.40 | $69.16 | $60.01 | 375,973 |
| 2016-03-21 | $69.54 | $69.89 | $68.16 | $69.34 | $60.16 | 700,662 |
| 2016-03-18 | $70.11 | $71.34 | $69.79 | $70.26 | $60.96 | 858,230 |
| 2016-03-17 | $68.10 | $70.25 | $67.39 | $70.13 | $60.85 | 712,741 |
| 2016-03-16 | $67.24 | $67.96 | $66.69 | $67.65 | $58.70 | 897,957 |
| 2016-03-15 | $66.36 | $67.93 | $65.88 | $67.26 | $58.36 | 562,864 |
| 2016-03-14 | $66.43 | $67.86 | $66.34 | $67.24 | $58.34 | 561,357 |
| 2016-03-11 | $66.99 | $67.53 | $66.12 | $67.08 | $58.20 | 541,910 |
| 2016-03-10 | $65.45 | $66.64 | $65.00 | $66.58 | $57.77 | 765,335 |
| 2016-03-09 | $64.62 | $65.99 | $63.83 | $65.22 | $56.59 | 666,388 |
| 2016-03-08 | $65.07 | $65.82 | $63.80 | $64.63 | $55.73 | 651,353 |
| 2016-03-07 | $64.33 | $65.61 | $63.52 | $65.58 | $56.55 | 852,358 |
| 2016-03-04 | $65.85 | $65.85 | $63.32 | $63.96 | $55.16 | 1,288,158 |
| 2016-03-03 | $66.00 | $66.81 | $64.93 | $65.16 | $56.19 | 870,889 |
| 2016-03-02 | $63.25 | $65.87 | $62.76 | $65.83 | $56.77 | 1,246,820 |
| 2016-03-01 | $61.88 | $63.75 | $60.94 | $63.11 | $54.42 | 759,162 |
| 2016-02-29 | $60.53 | $61.72 | $60.07 | $60.89 | $52.51 | 390,023 |
| 2016-02-26 | $60.91 | $61.31 | $60.04 | $60.34 | $52.04 | 423,290 |
| 2016-02-25 | $59.54 | $60.46 | $59.18 | $60.43 | $52.11 | 413,784 |
| 2016-02-24 | $58.54 | $59.72 | $58.06 | $59.56 | $51.36 | 524,736 |
| 2016-02-23 | $59.57 | $60.74 | $59.04 | $59.30 | $51.14 | 685,789 |
| 2016-02-22 | $60.22 | $60.90 | $59.46 | $59.99 | $51.73 | 513,396 |
| 2016-02-19 | $59.22 | $60.22 | $58.31 | $59.45 | $51.27 | 788,259 |
| 2016-02-18 | $61.00 | $61.00 | $59.17 | $59.89 | $51.65 | 961,275 |
| 2016-02-17 | $59.76 | $60.73 | $59.20 | $60.47 | $52.15 | 1,096,738 |
| 2016-02-16 | $59.45 | $59.98 | $58.55 | $58.97 | $50.85 | 772,148 |
| 2016-02-12 | $57.21 | $58.93 | $56.81 | $58.86 | $50.76 | 487,308 |
| 2016-02-11 | $56.34 | $56.95 | $55.64 | $56.26 | $48.52 | 438,720 |
| 2016-02-10 | $57.67 | $58.36 | $57.04 | $57.25 | $49.37 | 437,973 |
| 2016-02-09 | $57.09 | $58.00 | $56.45 | $57.46 | $49.55 | 620,049 |
| 2016-02-08 | $57.00 | $58.17 | $57.00 | $57.87 | $49.91 | 520,084 |
| 2016-02-05 | $57.73 | $59.07 | $57.50 | $57.65 | $49.72 | 468,243 |
| 2016-02-04 | $58.39 | $59.93 | $57.87 | $58.40 | $50.36 | 732,798 |
| 2016-02-03 | $57.08 | $58.00 | $55.91 | $57.57 | $49.65 | 560,699 |
| 2016-02-02 | $55.66 | $56.54 | $55.41 | $56.48 | $48.71 | 549,714 |
| 2016-02-01 | $56.66 | $56.88 | $55.70 | $56.67 | $48.87 | 473,616 |
| 2016-01-29 | $54.31 | $57.04 | $54.31 | $56.94 | $49.10 | 850,013 |
| 2016-01-28 | $54.59 | $54.78 | $53.47 | $54.48 | $46.98 | 603,377 |
| 2016-01-27 | $53.79 | $54.63 | $53.31 | $53.62 | $46.24 | 422,376 |
| 2016-01-26 | $53.22 | $54.65 | $52.91 | $54.61 | $47.09 | 883,350 |
| 2016-01-25 | $53.38 | $53.98 | $52.08 | $52.39 | $45.18 | 535,149 |
| 2016-01-22 | $53.46 | $53.99 | $53.00 | $53.73 | $46.33 | 517,700 |
| 2016-01-21 | $51.97 | $53.39 | $51.70 | $52.75 | $45.49 | 701,818 |
| 2016-01-20 | $50.62 | $52.10 | $50.08 | $51.75 | $44.63 | 1,068,069 |
| 2016-01-19 | $53.45 | $53.94 | $51.35 | $51.79 | $44.66 | 717,522 |
| 2016-01-15 | $53.10 | $53.10 | $51.67 | $52.48 | $45.26 | 789,333 |
| 2016-01-14 | $53.63 | $54.67 | $52.95 | $54.33 | $46.85 | 524,244 |
| 2016-01-13 | $54.70 | $55.22 | $52.88 | $53.29 | $45.96 | 479,675 |
| 2016-01-12 | $54.68 | $54.68 | $52.99 | $54.29 | $46.82 | 439,790 |
| 2016-01-11 | $54.28 | $54.40 | $53.26 | $54.18 | $46.72 | 483,446 |
| 2016-01-08 | $56.31 | $56.65 | $53.73 | $53.80 | $46.40 | 742,339 |
| 2016-01-07 | $56.80 | $57.23 | $55.69 | $56.27 | $48.53 | 880,048 |
| 2016-01-06 | $57.93 | $58.68 | $57.59 | $58.00 | $50.02 | 476,964 |
| 2016-01-05 | $57.79 | $58.92 | $57.43 | $58.74 | $50.66 | 451,446 |
| 2016-01-04 | $57.15 | $57.80 | $56.61 | $57.45 | $49.54 | 432,273 |
| 2015-12-31 | $58.30 | $58.72 | $57.91 | $57.91 | $49.94 | 287,850 |
| 2015-12-30 | $58.05 | $58.78 | $57.78 | $58.44 | $50.40 | 278,058 |
| 2015-12-29 | $58.64 | $59.06 | $57.80 | $58.45 | $50.41 | 342,773 |
| 2015-12-28 | $58.25 | $58.42 | $57.40 | $58.16 | $50.16 | 322,642 |
| 2015-12-24 | $58.72 | $59.19 | $58.18 | $58.79 | $50.70 | 129,457 |
| 2015-12-23 | $59.10 | $59.83 | $58.30 | $58.80 | $50.71 | 375,130 |
| 2015-12-22 | $57.12 | $58.78 | $57.10 | $58.45 | $50.41 | 386,169 |
| 2015-12-21 | $56.52 | $57.54 | $56.51 | $57.03 | $49.18 | 629,909 |
| 2015-12-18 | $55.98 | $56.37 | $55.70 | $56.00 | $48.29 | 975,292 |
| 2015-12-17 | $56.09 | $56.31 | $55.38 | $55.98 | $48.28 | 446,603 |
| 2015-12-16 | $56.37 | $56.86 | $55.70 | $56.57 | $48.78 | 469,758 |
| 2015-12-15 | $57.04 | $57.04 | $55.43 | $56.23 | $48.49 | 825,840 |
| 2015-12-14 | $56.61 | $57.17 | $55.58 | $56.51 | $48.73 | 567,116 |
| 2015-12-11 | $57.09 | $58.02 | $56.56 | $56.84 | $49.02 | 448,496 |
| 2015-12-10 | $56.65 | $59.00 | $56.30 | $58.06 | $50.07 | 460,640 |
| 2015-12-09 | $57.09 | $58.04 | $56.07 | $56.55 | $48.77 | 562,986 |
| 2015-12-08 | $55.62 | $56.91 | $55.00 | $56.75 | $48.94 | 962,672 |
| 2015-12-07 | $57.92 | $58.01 | $56.58 | $56.96 | $49.12 | 253,940 |
| 2015-12-04 | $58.45 | $58.85 | $58.00 | $58.51 | $50.46 | 360,267 |
| 2015-12-03 | $59.57 | $59.99 | $58.02 | $58.43 | $50.39 | 369,427 |
| 2015-12-02 | $59.53 | $59.75 | $59.02 | $59.24 | $51.09 | 370,470 |
| 2015-12-01 | $59.00 | $60.00 | $58.80 | $59.95 | $51.70 | 316,818 |
| 2015-11-30 | $58.51 | $59.50 | $58.06 | $58.81 | $50.72 | 380,075 |
| 2015-11-27 | $58.07 | $58.93 | $57.81 | $58.60 | $50.53 | 141,753 |
| 2015-11-25 | $58.86 | $59.15 | $58.19 | $58.37 | $50.34 | 194,269 |
| 2015-11-24 | $56.95 | $59.38 | $56.95 | $59.06 | $50.93 | 463,166 |
| 2015-11-23 | $58.32 | $58.64 | $57.09 | $57.15 | $49.28 | 353,991 |
| 2015-11-20 | $59.32 | $59.47 | $57.84 | $58.19 | $50.18 | 302,934 |
| 2015-11-19 | $58.95 | $59.47 | $58.56 | $58.92 | $50.81 | 506,687 |
| 2015-11-18 | $57.00 | $59.25 | $56.74 | $59.23 | $51.08 | 440,974 |
| 2015-11-17 | $58.07 | $58.07 | $56.70 | $56.82 | $48.67 | 349,800 |
| 2015-11-16 | $57.24 | $58.22 | $56.96 | $57.98 | $49.66 | 405,650 |
| 2015-11-13 | $57.02 | $58.00 | $56.72 | $57.32 | $49.10 | 358,748 |
| 2015-11-12 | $56.95 | $57.78 | $56.73 | $56.90 | $48.74 | 535,186 |
| 2015-11-11 | $58.97 | $59.85 | $57.92 | $58.31 | $49.95 | 292,945 |
| 2015-11-10 | $57.76 | $58.56 | $57.76 | $58.56 | $50.16 | 376,263 |
| 2015-11-09 | $59.39 | $59.39 | $57.72 | $58.20 | $49.85 | 353,066 |
| 2015-11-06 | $59.09 | $59.55 | $58.25 | $59.49 | $50.96 | 295,848 |
| 2015-11-05 | $59.59 | $59.91 | $58.80 | $59.35 | $50.84 | 406,118 |
| 2015-11-04 | $60.48 | $60.79 | $59.27 | $60.00 | $51.39 | 428,605 |
| 2015-11-03 | $61.10 | $61.66 | $59.93 | $60.18 | $51.55 | 568,879 |
| 2015-11-02 | $59.99 | $61.74 | $59.75 | $61.33 | $52.53 | 589,571 |
| 2015-10-30 | $59.73 | $60.39 | $58.97 | $59.96 | $51.36 | 465,186 |
| 2015-10-29 | $59.86 | $60.59 | $59.23 | $59.28 | $50.78 | 405,155 |
| 2015-10-28 | $59.45 | $60.73 | $58.99 | $60.44 | $51.77 | 546,997 |
| 2015-10-27 | $59.11 | $59.90 | $58.69 | $59.47 | $50.94 | 486,552 |
| 2015-10-26 | $60.59 | $60.85 | $59.29 | $59.36 | $50.85 | 467,606 |
| 2015-10-23 | $61.00 | $61.75 | $60.18 | $60.73 | $52.02 | 723,999 |
| 2015-10-22 | $57.73 | $60.76 | $57.15 | $60.60 | $51.91 | 1,332,428 |
| 2015-10-21 | $56.92 | $57.20 | $55.69 | $55.78 | $47.78 | 968,077 |
| 2015-10-20 | $56.45 | $57.29 | $56.11 | $56.73 | $48.59 | 525,688 |
| 2015-10-19 | $58.10 | $58.22 | $56.43 | $56.63 | $48.51 | 683,343 |
| 2015-10-16 | $59.42 | $59.54 | $57.95 | $58.28 | $49.92 | 619,127 |
| 2015-10-15 | $58.43 | $59.42 | $57.78 | $59.38 | $50.86 | 486,607 |
| 2015-10-14 | $58.97 | $59.11 | $57.85 | $58.28 | $49.92 | 548,045 |
| 2015-10-13 | $57.21 | $58.82 | $56.74 | $58.44 | $50.06 | 769,368 |
| 2015-10-12 | $57.93 | $58.16 | $57.09 | $58.01 | $49.69 | 782,334 |
| 2015-10-09 | $57.95 | $58.49 | $56.97 | $57.57 | $49.31 | 1,023,665 |
| 2015-10-08 | $56.41 | $57.60 | $56.24 | $57.26 | $49.05 | 987,696 |
| 2015-10-07 | $58.20 | $58.38 | $55.27 | $56.89 | $48.73 | 1,235,076 |
| 2015-10-06 | $56.72 | $57.20 | $56.18 | $57.14 | $48.95 | 567,840 |
| 2015-10-05 | $56.53 | $56.96 | $55.97 | $56.67 | $48.54 | 752,287 |
| 2015-10-02 | $54.71 | $55.72 | $54.24 | $55.72 | $47.73 | 715,784 |
| 2015-10-01 | $54.47 | $55.17 | $53.99 | $54.90 | $47.03 | 777,720 |
| 2015-09-30 | $54.11 | $54.57 | $53.42 | $54.01 | $46.26 | 1,230,761 |
| 2015-09-29 | $53.86 | $54.08 | $53.26 | $53.46 | $45.79 | 1,551,833 |
| 2015-09-28 | $54.21 | $54.50 | $53.31 | $53.35 | $45.70 | 886,888 |
| 2015-09-25 | $55.41 | $55.61 | $54.66 | $54.92 | $47.04 | 600,739 |
| 2015-09-24 | $53.44 | $55.24 | $53.24 | $55.16 | $47.25 | 967,482 |
| 2015-09-23 | $55.00 | $55.19 | $53.78 | $53.94 | $46.20 | 676,096 |
| 2015-09-22 | $54.07 | $55.07 | $53.73 | $54.66 | $46.82 | 1,149,184 |
| 2015-09-21 | $56.38 | $56.54 | $54.97 | $55.23 | $47.31 | 955,722 |
| 2015-09-18 | $56.89 | $56.99 | $55.77 | $56.28 | $48.21 | 1,081,688 |
| 2015-09-17 | $57.31 | $58.28 | $56.73 | $57.31 | $49.09 | 532,265 |
| 2015-09-16 | $56.81 | $58.36 | $56.63 | $57.41 | $49.18 | 748,910 |
| 2015-09-15 | $55.97 | $57.44 | $55.75 | $57.17 | $48.97 | 610,857 |
| 2015-09-14 | $57.83 | $57.83 | $55.46 | $56.02 | $47.99 | 702,962 |
| 2015-09-11 | $57.95 | $58.52 | $57.08 | $58.09 | $49.76 | 513,325 |
| 2015-09-10 | $57.75 | $58.33 | $57.24 | $57.95 | $49.64 | 548,941 |
| 2015-09-09 | $58.98 | $59.18 | $57.55 | $57.75 | $49.47 | 673,817 |
| 2015-09-08 | $61.05 | $61.05 | $57.48 | $58.13 | $49.79 | 631,164 |
| 2015-09-04 | $56.84 | $57.00 | $55.75 | $55.84 | $47.83 | 497,643 |
| 2015-09-03 | $58.08 | $59.44 | $57.35 | $57.38 | $49.15 | 538,300 |
| 2015-09-02 | $58.06 | $58.06 | $56.60 | $57.70 | $49.42 | 476,198 |
| 2015-09-01 | $56.55 | $58.10 | $56.25 | $57.02 | $48.84 | 985,225 |
Reliance Steel & Aluminum Company (RS) News Headlines
.jpg)
India's Reliance says petroleum ministry raised $2.81 billion demand in gas dispute case
None
reuters.com March 4, 2025.jpg)
Reliance's Jio Financial to buy Jio Payments Bank shares from SBI for 1.05 billion rupees
None
reuters.com March 4, 2025.jpg)
India's Reliance Industries seeks extension for EV battery plant setup
None
reuters.com March 4, 2025Recent Reliance Steel & Aluminum Company (RS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Reliance Steel & Aluminum Company (RS) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |