Invesco S&P 500 Equal Weight Materials ETF (RTM) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.86 ($0.09) 0.30%
Invesco S&P 500 Equal Weight Materials ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Materials ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.17 |
| Previous Close | $29.86 |
| High | $30.61 |
| Low | $29.79 |
| Adjusted Open | $30.17 |
| Previous Adjusted Close | $29.86 |
| Adjusted High | $30.61 |
| Adjusted Low | $29.79 |
About Invesco S&P 500 Equal Weight Materials ETF (RTM)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Materials Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the materials sector, as defined according to the Global Industry Classification Standard (“GICS”). The materials sector includes companies that manufacture chemicals, construction materials, glass, paper, forest products and related packaging products, and metals, minerals and mining companies, including producers of steel. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 28 constituents with market capitalizations ranging from $111.4 billion to $4.7 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the basic materials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Materials ETF (RTM)
Historical Stock Data for Invesco S&P 500 Equal Weight Materials ETF (RTM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $30.17 | $30.61 | $29.79 | $29.86 | $29.86 | 34,880 |
| 2025-04-22 | $29.37 | $29.80 | $29.25 | $29.77 | $29.77 | 25,756 |
| 2025-04-21 | $29.33 | $29.33 | $28.79 | $29.03 | $29.03 | 44,669 |
| 2025-04-17 | $29.25 | $29.65 | $29.25 | $29.43 | $29.43 | 13,657 |
| 2025-04-16 | $29.43 | $29.59 | $29.00 | $29.19 | $29.19 | 10,278 |
| 2025-04-15 | $29.69 | $29.82 | $29.40 | $29.41 | $29.41 | 27,441 |
| 2025-04-14 | $29.78 | $29.95 | $29.44 | $29.76 | $29.76 | 16,795 |
| 2025-04-11 | $28.58 | $29.52 | $28.51 | $29.42 | $29.42 | 21,190 |
| 2025-04-10 | $28.96 | $28.96 | $27.90 | $28.51 | $28.51 | 30,176 |
| 2025-04-09 | $27.19 | $29.54 | $26.89 | $29.54 | $29.54 | 44,877 |
| 2025-04-08 | $28.89 | $28.89 | $26.63 | $27.07 | $27.07 | 52,332 |
| 2025-04-07 | $27.72 | $28.80 | $27.07 | $28.05 | $28.05 | 49,354 |
| 2025-04-04 | $29.46 | $29.46 | $28.41 | $28.47 | $28.47 | 49,485 |
| 2025-04-03 | $30.97 | $31.16 | $30.35 | $30.38 | $30.38 | 31,169 |
| 2025-04-02 | $31.54 | $32.12 | $31.54 | $32.10 | $32.10 | 23,664 |
| 2025-04-01 | $31.67 | $31.84 | $31.36 | $31.82 | $31.82 | 39,205 |
| 2025-03-31 | $31.27 | $31.87 | $31.04 | $31.74 | $31.74 | 23,287 |
| 2025-03-28 | $32.11 | $32.11 | $31.43 | $31.44 | $31.44 | 18,623 |
| 2025-03-27 | $31.96 | $32.14 | $31.74 | $32.04 | $32.04 | 18,436 |
| 2025-03-26 | $32.04 | $32.22 | $31.92 | $32.08 | $32.08 | 7,578 |
| 2025-03-25 | $32.18 | $32.24 | $32.04 | $32.05 | $32.05 | 17,583 |
| 2025-03-24 | $31.99 | $32.16 | $31.88 | $32.10 | $32.10 | 25,098 |
| 2025-03-21 | $32.00 | $32.00 | $31.57 | $31.85 | $31.85 | 24,337 |
| 2025-03-20 | $32.31 | $32.54 | $32.27 | $32.29 | $32.29 | 7,437 |
| 2025-03-19 | $32.48 | $32.72 | $32.41 | $32.58 | $32.58 | 23,271 |
| 2025-03-18 | $32.42 | $32.50 | $32.34 | $32.45 | $32.45 | 14,170 |
| 2025-03-17 | $31.98 | $32.57 | $31.98 | $32.45 | $32.45 | 13,165 |
| 2025-03-14 | $31.76 | $32.07 | $31.76 | $32.04 | $32.04 | 21,758 |
| 2025-03-13 | $31.54 | $31.80 | $31.23 | $31.44 | $31.44 | 13,483 |
| 2025-03-12 | $31.85 | $31.91 | $31.44 | $31.51 | $31.51 | 25,251 |
| 2025-03-11 | $32.04 | $32.07 | $31.53 | $31.72 | $31.72 | 35,744 |
| 2025-03-10 | $32.20 | $32.48 | $31.78 | $31.98 | $31.98 | 34,594 |
| 2025-03-07 | $32.30 | $32.67 | $32.22 | $32.54 | $32.54 | 58,350 |
| 2025-03-06 | $32.25 | $32.65 | $32.25 | $32.40 | $32.40 | 100,185 |
| 2025-03-05 | $31.77 | $32.56 | $31.77 | $32.50 | $32.50 | 25,266 |
| 2025-03-04 | $31.90 | $31.99 | $31.39 | $31.48 | $31.48 | 33,054 |
| 2025-03-03 | $33.19 | $33.19 | $31.96 | $32.02 | $32.02 | 46,579 |
| 2025-02-28 | $32.77 | $32.89 | $32.62 | $32.88 | $32.88 | 32,231 |
| 2025-02-27 | $32.92 | $33.09 | $32.70 | $32.71 | $32.71 | 33,593 |
| 2025-02-26 | $33.00 | $33.23 | $32.90 | $32.94 | $32.94 | 11,580 |
| 2025-02-25 | $32.86 | $33.12 | $32.80 | $33.00 | $33.00 | 55,284 |
| 2025-02-24 | $33.02 | $33.03 | $32.80 | $32.85 | $32.85 | 31,518 |
| 2025-02-21 | $33.54 | $33.55 | $32.86 | $32.91 | $32.91 | 27,080 |
| 2025-02-20 | $33.61 | $33.66 | $33.30 | $33.51 | $33.51 | 96,595 |
| 2025-02-19 | $33.70 | $33.78 | $33.54 | $33.65 | $33.65 | 37,289 |
| 2025-02-18 | $33.89 | $34.30 | $33.76 | $34.29 | $34.29 | 38,594 |
| 2025-02-14 | $33.90 | $34.13 | $33.78 | $33.78 | $33.78 | 92,504 |
| 2025-02-13 | $33.38 | $33.75 | $33.38 | $33.71 | $33.71 | 24,808 |
| 2025-02-12 | $33.00 | $33.31 | $32.91 | $33.17 | $33.17 | 35,010 |
| 2025-02-11 | $33.31 | $33.65 | $33.31 | $33.50 | $33.50 | 30,830 |
| 2025-02-10 | $33.48 | $33.48 | $33.18 | $33.34 | $33.34 | 36,843 |
| 2025-02-07 | $33.56 | $33.56 | $33.16 | $33.21 | $33.21 | 17,288 |
| 2025-02-06 | $33.75 | $33.85 | $33.39 | $33.57 | $33.57 | 17,408 |
| 2025-02-05 | $33.66 | $33.89 | $33.43 | $33.63 | $33.63 | 118,773 |
| 2025-02-04 | $34.01 | $34.16 | $33.94 | $34.06 | $34.06 | 15,106 |
| 2025-02-03 | $33.70 | $34.05 | $33.33 | $33.91 | $33.91 | 34,759 |
| 2025-01-31 | $34.31 | $34.48 | $34.00 | $34.16 | $34.16 | 34,048 |
| 2025-01-30 | $34.15 | $34.39 | $34.03 | $34.39 | $34.39 | 15,590 |
| 2025-01-29 | $34.34 | $34.48 | $34.25 | $34.27 | $34.27 | 28,412 |
| 2025-01-28 | $34.53 | $34.63 | $34.33 | $34.41 | $34.41 | 25,844 |
| 2025-01-27 | $34.45 | $34.55 | $34.34 | $34.54 | $34.54 | 24,595 |
| 2025-01-24 | $34.68 | $34.68 | $34.42 | $34.46 | $34.46 | 11,926 |
| 2025-01-23 | $34.29 | $34.60 | $34.22 | $34.59 | $34.59 | 19,070 |
| 2025-01-22 | $34.62 | $34.62 | $34.34 | $34.34 | $34.34 | 22,189 |
| 2025-01-21 | $34.57 | $34.76 | $34.49 | $34.62 | $34.62 | 100,689 |
| 2025-01-17 | $34.23 | $34.49 | $34.22 | $34.29 | $34.29 | 30,448 |
| 2025-01-16 | $33.87 | $34.04 | $33.75 | $34.01 | $34.01 | 1,431,396 |
| 2025-01-15 | $34.07 | $34.12 | $33.72 | $33.86 | $33.86 | 10,857 |
| 2025-01-14 | $33.42 | $33.57 | $33.24 | $33.53 | $33.53 | 84,231 |
| 2025-01-13 | $32.13 | $33.12 | $32.13 | $33.12 | $33.12 | 27,156 |
| 2025-01-10 | $32.25 | $32.35 | $32.14 | $32.21 | $32.21 | 25,953 |
| 2025-01-08 | $32.41 | $32.51 | $32.24 | $32.51 | $32.51 | 11,628 |
| 2025-01-07 | $32.66 | $32.90 | $32.41 | $32.55 | $32.55 | 20,768 |
| 2025-01-06 | $32.46 | $32.87 | $32.46 | $32.58 | $32.58 | 52,806 |
| 2025-01-03 | $32.32 | $32.37 | $32.14 | $32.25 | $32.25 | 23,161 |
| 2025-01-02 | $32.71 | $32.89 | $32.21 | $32.23 | $32.23 | 267,171 |
| 2024-12-31 | $32.51 | $32.70 | $32.43 | $32.57 | $32.57 | 38,217 |
| 2024-12-30 | $32.59 | $32.59 | $32.23 | $32.41 | $32.41 | 19,427 |
| 2024-12-27 | $32.87 | $33.00 | $32.69 | $32.79 | $32.79 | 29,758 |
| 2024-12-26 | $32.89 | $33.12 | $32.88 | $32.97 | $32.97 | 29,449 |
| 2024-12-24 | $32.80 | $33.04 | $32.75 | $33.03 | $33.03 | 13,276 |
| 2024-12-23 | $32.79 | $32.90 | $32.57 | $32.90 | $32.90 | 35,882 |
| 2024-12-20 | $32.54 | $33.25 | $32.54 | $33.05 | $32.88 | 91,328 |
| 2024-12-19 | $33.13 | $33.13 | $32.66 | $32.66 | $32.49 | 10,988 |
| 2024-12-18 | $34.00 | $34.10 | $33.05 | $33.05 | $32.88 | 10,941 |
| 2024-12-17 | $34.11 | $34.24 | $34.01 | $34.04 | $33.86 | 38,466 |
| 2024-12-16 | $34.53 | $34.58 | $34.31 | $34.31 | $34.13 | 10,541 |
| 2024-12-13 | $34.81 | $34.81 | $34.50 | $34.61 | $34.43 | 12,031 |
| 2024-12-12 | $35.05 | $35.11 | $34.91 | $34.92 | $34.74 | 19,779 |
| 2024-12-11 | $35.39 | $35.39 | $35.13 | $35.16 | $34.98 | 16,070 |
| 2024-12-10 | $35.68 | $35.68 | $35.11 | $35.28 | $35.10 | 128,543 |
| 2024-12-09 | $35.90 | $36.19 | $35.71 | $35.71 | $35.53 | 11,103 |
| 2024-12-06 | $35.78 | $35.85 | $35.54 | $35.59 | $35.41 | 7,064 |
| 2024-12-05 | $36.06 | $36.06 | $35.60 | $35.68 | $35.50 | 14,723 |
| 2024-12-04 | $36.67 | $36.67 | $36.12 | $36.17 | $35.98 | 15,352 |
| 2024-12-03 | $36.97 | $36.97 | $36.68 | $36.70 | $36.51 | 20,299 |
| 2024-12-02 | $36.77 | $36.84 | $36.52 | $36.84 | $36.65 | 8,476 |
| 2024-11-29 | $36.59 | $36.78 | $36.59 | $36.78 | $36.78 | 4,715 |
| 2024-11-27 | $36.70 | $36.91 | $36.55 | $36.55 | $36.55 | 8,224 |
| 2024-11-26 | $36.79 | $36.79 | $36.48 | $36.56 | $36.56 | 15,697 |
| 2024-11-25 | $36.69 | $37.05 | $36.69 | $36.95 | $36.95 | 19,373 |
| 2024-11-22 | $36.36 | $36.62 | $36.36 | $36.61 | $36.61 | 13,762 |
| 2024-11-21 | $36.01 | $36.42 | $35.99 | $36.39 | $36.39 | 21,488 |
| 2024-11-20 | $35.57 | $35.98 | $35.53 | $35.95 | $35.95 | 12,846 |
| 2024-11-19 | $35.46 | $35.62 | $35.36 | $35.56 | $35.56 | 7,660 |
| 2024-11-18 | $35.47 | $35.65 | $35.39 | $35.65 | $35.65 | 9,056 |
| 2024-11-15 | $35.49 | $35.59 | $35.35 | $35.41 | $35.41 | 7,992 |
| 2024-11-14 | $35.80 | $35.80 | $35.46 | $35.49 | $35.49 | 13,949 |
| 2024-11-13 | $35.74 | $35.96 | $35.74 | $35.82 | $35.82 | 8,545 |
| 2024-11-12 | $36.34 | $36.34 | $35.68 | $35.73 | $35.73 | 51,499 |
| 2024-11-11 | $36.67 | $36.72 | $36.53 | $36.55 | $36.55 | 13,278 |
| 2024-11-08 | $36.78 | $36.78 | $36.52 | $36.58 | $36.58 | 9,159 |
| 2024-11-07 | $36.94 | $37.04 | $36.84 | $36.91 | $36.91 | 12,852 |
| 2024-11-06 | $37.29 | $37.29 | $36.68 | $36.85 | $36.85 | 11,200 |
| 2024-11-05 | $36.14 | $36.44 | $36.12 | $36.38 | $36.38 | 15,195 |
| 2024-11-04 | $36.50 | $36.75 | $36.39 | $36.46 | $36.46 | 11,587 |
| 2024-11-01 | $36.49 | $36.49 | $36.30 | $36.32 | $36.32 | 6,967 |
| 2024-10-31 | $36.73 | $36.90 | $36.46 | $36.46 | $36.46 | 27,646 |
| 2024-10-30 | $36.95 | $36.95 | $36.66 | $36.71 | $36.71 | 4,561 |
| 2024-10-29 | $36.49 | $36.55 | $36.28 | $36.28 | $36.28 | 8,773 |
| 2024-10-28 | $36.48 | $36.67 | $36.48 | $36.64 | $36.64 | 9,903 |
| 2024-10-25 | $36.52 | $36.63 | $36.28 | $36.28 | $36.28 | 7,532 |
| 2024-10-24 | $36.92 | $36.92 | $36.29 | $36.52 | $36.52 | 14,687 |
| 2024-10-23 | $36.76 | $36.98 | $36.75 | $36.83 | $36.83 | 13,424 |
| 2024-10-22 | $37.00 | $37.00 | $36.62 | $36.88 | $36.88 | 53,440 |
| 2024-10-21 | $37.44 | $37.44 | $37.02 | $37.10 | $37.10 | 8,936 |
| 2024-10-18 | $37.47 | $37.54 | $37.30 | $37.45 | $37.45 | 16,036 |
| 2024-10-17 | $37.32 | $37.32 | $37.20 | $37.30 | $37.30 | 18,662 |
| 2024-10-16 | $37.38 | $37.38 | $37.24 | $37.31 | $37.31 | 21,919 |
| 2024-10-15 | $37.11 | $37.35 | $37.00 | $37.00 | $37.00 | 11,542 |
| 2024-10-14 | $36.89 | $37.25 | $36.89 | $37.21 | $37.21 | 23,192 |
| 2024-10-11 | $36.95 | $37.20 | $36.95 | $37.06 | $37.06 | 18,670 |
| 2024-10-10 | $36.66 | $36.86 | $36.66 | $36.85 | $36.85 | 4,748 |
| 2024-10-09 | $36.44 | $36.88 | $36.44 | $36.77 | $36.77 | 11,471 |
| 2024-10-08 | $36.33 | $36.59 | $36.33 | $36.54 | $36.54 | 9,255 |
| 2024-10-07 | $36.90 | $36.99 | $36.77 | $36.88 | $36.88 | 4,995 |
| 2024-10-04 | $36.86 | $37.01 | $36.82 | $37.01 | $37.01 | 5,365 |
| 2024-10-03 | $36.81 | $36.82 | $36.67 | $36.72 | $36.72 | 8,894 |
| 2024-10-02 | $37.28 | $37.46 | $37.02 | $37.05 | $37.05 | 20,403 |
| 2024-10-01 | $37.21 | $37.40 | $37.21 | $37.28 | $37.28 | 174,225 |
| 2024-09-30 | $37.52 | $37.52 | $37.19 | $37.37 | $37.37 | 10,515 |
| 2024-09-27 | $37.69 | $37.85 | $37.48 | $37.59 | $37.59 | 24,726 |
| 2024-09-26 | $37.01 | $37.54 | $37.01 | $37.53 | $37.53 | 41,466 |
| 2024-09-25 | $36.96 | $37.00 | $36.48 | $36.58 | $36.58 | 14,715 |
| 2024-09-24 | $36.72 | $36.97 | $36.72 | $36.88 | $36.88 | 14,035 |
| 2024-09-23 | $36.09 | $36.34 | $36.09 | $36.34 | $36.34 | 9,760 |
| 2024-09-20 | $36.60 | $36.60 | $36.15 | $36.20 | $36.03 | 6,779 |
| 2024-09-19 | $36.65 | $36.79 | $36.47 | $36.71 | $36.54 | 7,987 |
| 2024-09-18 | $36.14 | $36.50 | $36.03 | $36.03 | $35.86 | 13,799 |
| 2024-09-17 | $36.03 | $36.34 | $36.03 | $36.15 | $35.98 | 11,400 |
| 2024-09-16 | $35.76 | $36.02 | $35.71 | $36.01 | $35.84 | 5,438 |
| 2024-09-13 | $35.57 | $35.82 | $35.56 | $35.69 | $35.52 | 11,426 |
| 2024-09-12 | $35.04 | $35.25 | $34.97 | $35.25 | $35.08 | 7,187 |
| 2024-09-11 | $34.84 | $34.98 | $34.16 | $34.97 | $34.80 | 11,024 |
| 2024-09-10 | $34.81 | $34.81 | $34.61 | $34.77 | $34.61 | 9,242 |
| 2024-09-09 | $34.83 | $35.12 | $34.83 | $34.88 | $34.72 | 4,419 |
| 2024-09-06 | $35.02 | $35.11 | $34.58 | $34.63 | $34.63 | 16,395 |
| 2024-09-05 | $35.43 | $35.43 | $35.06 | $35.07 | $35.07 | 17,825 |
| 2024-09-04 | $35.54 | $35.78 | $35.35 | $35.40 | $35.40 | 23,315 |
| 2024-09-03 | $36.15 | $36.15 | $35.42 | $35.51 | $35.51 | 50,665 |
| 2024-08-30 | $36.19 | $36.52 | $36.10 | $36.50 | $36.50 | 19,429 |
| 2024-08-29 | $36.15 | $36.38 | $35.83 | $36.19 | $36.19 | 11,563 |
| 2024-08-28 | $35.92 | $36.07 | $35.80 | $35.93 | $35.93 | 16,508 |
| 2024-08-27 | $36.08 | $36.10 | $35.87 | $36.07 | $36.07 | 24,688 |
| 2024-08-26 | $36.27 | $36.50 | $36.10 | $36.15 | $36.15 | 12,821 |
| 2024-08-23 | $35.64 | $36.09 | $35.64 | $36.05 | $36.05 | 21,372 |
| 2024-08-22 | $35.50 | $35.54 | $35.34 | $35.44 | $35.44 | 193,010 |
| 2024-08-21 | $35.20 | $35.56 | $35.20 | $35.54 | $35.54 | 13,295 |
| 2024-08-20 | $35.23 | $35.27 | $35.03 | $35.04 | $35.04 | 9,933 |
| 2024-08-19 | $35.04 | $35.26 | $35.04 | $35.21 | $35.21 | 13,155 |
| 2024-08-16 | $34.75 | $35.01 | $34.74 | $35.01 | $35.01 | 9,756 |
| 2024-08-15 | $34.76 | $35.04 | $34.68 | $34.97 | $34.97 | 16,621 |
| 2024-08-14 | $34.43 | $34.45 | $34.21 | $34.36 | $34.36 | 14,239 |
| 2024-08-13 | $34.35 | $34.44 | $34.11 | $34.44 | $34.44 | 128,719 |
| 2024-08-12 | $34.34 | $34.34 | $33.98 | $34.01 | $34.01 | 18,238 |
| 2024-08-09 | $34.39 | $34.39 | $34.10 | $34.25 | $34.25 | 53,800 |
| 2024-08-08 | $33.87 | $34.40 | $33.87 | $34.35 | $34.35 | 42,443 |
| 2024-08-07 | $34.56 | $34.66 | $33.76 | $33.76 | $33.76 | 4,691 |
| 2024-08-06 | $33.99 | $34.64 | $33.99 | $34.24 | $34.24 | 7,924 |
| 2024-08-05 | $34.04 | $34.23 | $33.73 | $34.02 | $34.02 | 17,860 |
| 2024-08-02 | $35.28 | $35.28 | $34.49 | $34.85 | $34.85 | 11,317 |
| 2024-08-01 | $36.15 | $36.45 | $35.58 | $35.76 | $35.76 | 17,357 |
| 2024-07-31 | $35.82 | $36.35 | $35.81 | $36.01 | $36.01 | 18,193 |
| 2024-07-30 | $35.64 | $35.78 | $35.57 | $35.67 | $35.67 | 50,879 |
| 2024-07-29 | $35.69 | $35.75 | $35.50 | $35.66 | $35.66 | 10,900 |
| 2024-07-26 | $35.31 | $35.69 | $35.30 | $35.66 | $35.66 | 21,017 |
| 2024-07-25 | $34.67 | $35.43 | $34.67 | $35.04 | $35.04 | 15,517 |
| 2024-07-24 | $35.24 | $35.41 | $34.83 | $34.84 | $34.84 | 44,601 |
| 2024-07-23 | $35.30 | $35.34 | $35.16 | $35.25 | $35.25 | 8,897 |
| 2024-07-22 | $35.20 | $35.34 | $34.94 | $35.31 | $35.31 | 42,474 |
| 2024-07-19 | $35.40 | $35.40 | $35.04 | $35.12 | $35.12 | 15,946 |
| 2024-07-18 | $35.79 | $36.07 | $35.53 | $35.57 | $35.57 | 31,306 |
| 2024-07-17 | $35.79 | $36.07 | $35.79 | $35.92 | $35.92 | 19,018 |
| 2024-07-16 | $35.21 | $35.97 | $35.12 | $35.94 | $35.94 | 27,020 |
| 2024-07-15 | $35.17 | $35.44 | $35.13 | $35.16 | $35.16 | 26,849 |
| 2024-07-12 | $34.99 | $35.33 | $34.99 | $35.20 | $35.20 | 17,278 |
| 2024-07-11 | $34.52 | $34.91 | $34.52 | $34.91 | $34.91 | 12,009 |
| 2024-07-10 | $33.87 | $34.26 | $33.87 | $34.25 | $34.25 | 15,313 |
| 2024-07-09 | $34.02 | $34.03 | $33.74 | $33.76 | $33.76 | 14,870 |
| 2024-07-08 | $34.08 | $34.36 | $34.08 | $34.18 | $34.18 | 30,154 |
| 2024-07-05 | $34.13 | $34.13 | $33.90 | $34.06 | $34.06 | 16,183 |
| 2024-07-03 | $34.13 | $34.32 | $34.09 | $34.21 | $34.21 | 5,595 |
| 2024-07-02 | $33.93 | $34.16 | $33.75 | $33.97 | $33.97 | 14,842 |
| 2024-07-01 | $34.55 | $34.56 | $33.95 | $34.04 | $34.04 | 22,448 |
| 2024-06-28 | $34.62 | $34.73 | $34.40 | $34.49 | $34.49 | 109,756 |
| 2024-06-27 | $34.64 | $34.64 | $34.43 | $34.46 | $34.46 | 27,408 |
| 2024-06-26 | $34.40 | $34.74 | $34.40 | $34.66 | $34.66 | 7,299 |
| 2024-06-25 | $34.99 | $34.99 | $34.53 | $34.58 | $34.58 | 25,422 |
| 2024-06-24 | $34.83 | $35.17 | $34.83 | $35.11 | $35.11 | 93,945 |
| 2024-06-21 | $34.71 | $34.89 | $34.71 | $34.87 | $34.71 | 16,309 |
| 2024-06-20 | $34.89 | $35.03 | $34.83 | $34.83 | $34.67 | 49,298 |
| 2024-06-18 | $34.93 | $35.07 | $34.88 | $34.91 | $34.75 | 11,239 |
| 2024-06-17 | $34.68 | $34.97 | $34.56 | $34.97 | $34.81 | 15,291 |
| 2024-06-14 | $34.93 | $34.93 | $34.60 | $34.72 | $34.56 | 34,363 |
| 2024-06-13 | $35.14 | $35.20 | $34.92 | $35.11 | $34.95 | 7,984 |
| 2024-06-12 | $35.54 | $35.74 | $35.20 | $35.32 | $35.16 | 22,770 |
| 2024-06-11 | $35.32 | $35.32 | $34.99 | $35.23 | $35.07 | 14,752 |
| 2024-06-10 | $35.30 | $35.34 | $35.16 | $35.30 | $35.14 | 15,226 |
| 2024-06-07 | $35.38 | $35.68 | $35.38 | $35.40 | $35.40 | 14,964 |
| 2024-06-06 | $35.67 | $35.75 | $35.53 | $35.75 | $35.75 | 33,224 |
| 2024-06-05 | $35.55 | $35.70 | $35.43 | $35.69 | $35.69 | 6,176 |
| 2024-06-04 | $35.65 | $35.74 | $35.43 | $35.52 | $35.52 | 31,405 |
| 2024-06-03 | $36.38 | $36.38 | $35.77 | $36.02 | $36.02 | 14,953 |
| 2024-05-31 | $35.94 | $36.30 | $35.69 | $36.30 | $36.30 | 20,266 |
| 2024-05-30 | $35.66 | $35.90 | $35.60 | $35.88 | $35.88 | 16,666 |
| 2024-05-29 | $35.86 | $35.86 | $35.54 | $35.54 | $35.54 | 15,720 |
| 2024-05-28 | $36.33 | $36.33 | $36.08 | $36.16 | $36.16 | 27,158 |
| 2024-05-24 | $36.08 | $36.23 | $36.08 | $36.22 | $36.22 | 21,716 |
| 2024-05-23 | $36.38 | $36.38 | $35.80 | $35.85 | $35.85 | 16,339 |
| 2024-05-22 | $36.13 | $36.31 | $36.05 | $36.20 | $36.20 | 12,188 |
| 2024-05-21 | $36.43 | $36.50 | $36.30 | $36.48 | $36.48 | 11,573 |
| 2024-05-20 | $36.49 | $36.58 | $36.38 | $36.50 | $36.50 | 12,567 |
| 2024-05-17 | $36.31 | $36.45 | $36.31 | $36.45 | $36.45 | 15,526 |
| 2024-05-16 | $36.41 | $36.41 | $36.23 | $36.24 | $36.24 | 7,487 |
| 2024-05-15 | $36.65 | $36.65 | $36.29 | $36.39 | $36.39 | 27,414 |
| 2024-05-14 | $36.53 | $36.54 | $36.32 | $36.43 | $36.43 | 23,797 |
| 2024-05-13 | $36.37 | $36.52 | $36.27 | $36.29 | $36.29 | 13,680 |
| 2024-05-10 | $36.60 | $36.60 | $36.27 | $36.27 | $36.27 | 25,278 |
| 2024-05-09 | $36.12 | $36.40 | $36.07 | $36.39 | $36.39 | 28,828 |
| 2024-05-08 | $35.95 | $36.05 | $35.92 | $35.97 | $35.97 | 58,278 |
| 2024-05-07 | $35.65 | $36.13 | $35.65 | $36.08 | $36.08 | 158,046 |
| 2024-05-06 | $35.53 | $35.59 | $35.38 | $35.49 | $35.49 | 13,990 |
| 2024-05-03 | $35.29 | $35.40 | $35.20 | $35.29 | $35.29 | 15,329 |
| 2024-05-02 | $34.75 | $35.01 | $34.66 | $34.95 | $34.95 | 13,464 |
| 2024-05-01 | $34.66 | $35.17 | $34.60 | $34.71 | $34.71 | 14,708 |
| 2024-04-30 | $34.94 | $34.99 | $34.53 | $34.53 | $34.53 | 19,055 |
| 2024-04-29 | $34.97 | $35.24 | $34.97 | $35.24 | $35.24 | 10,698 |
| 2024-04-26 | $34.81 | $34.91 | $34.60 | $34.78 | $34.78 | 34,637 |
| 2024-04-25 | $34.20 | $34.49 | $34.04 | $34.47 | $34.47 | 77,505 |
| 2024-04-24 | $34.25 | $34.40 | $34.09 | $34.34 | $34.34 | 20,978 |
| 2024-04-23 | $34.21 | $34.45 | $34.21 | $34.29 | $34.29 | 20,190 |
| 2024-04-22 | $34.42 | $34.73 | $34.22 | $34.54 | $34.54 | 22,429 |
| 2024-04-19 | $34.44 | $34.72 | $34.44 | $34.51 | $34.51 | 17,012 |
| 2024-04-18 | $34.54 | $34.71 | $34.35 | $34.46 | $34.46 | 28,460 |
| 2024-04-17 | $34.68 | $34.72 | $34.43 | $34.43 | $34.43 | 6,344 |
| 2024-04-16 | $34.61 | $34.62 | $34.39 | $34.46 | $34.46 | 18,271 |
| 2024-04-15 | $35.24 | $35.44 | $34.71 | $34.79 | $34.79 | 30,858 |
| 2024-04-12 | $35.65 | $35.65 | $34.88 | $34.96 | $34.96 | 39,253 |
| 2024-04-11 | $35.93 | $35.96 | $35.64 | $35.85 | $35.85 | 152,830 |
| 2024-04-10 | $35.84 | $35.99 | $35.68 | $35.92 | $35.92 | 57,467 |
| 2024-04-09 | $36.38 | $36.50 | $36.04 | $36.38 | $36.38 | 27,947 |
| 2024-04-08 | $36.19 | $36.29 | $36.13 | $36.18 | $36.18 | 17,392 |
| 2024-04-05 | $35.87 | $36.10 | $35.75 | $36.08 | $36.08 | 29,563 |
| 2024-04-04 | $36.46 | $36.55 | $35.83 | $35.92 | $35.92 | 17,068 |
| 2024-04-03 | $36.01 | $36.28 | $36.01 | $36.27 | $36.27 | 21,053 |
| 2024-04-02 | $36.27 | $36.27 | $35.87 | $36.01 | $36.01 | 36,628 |
| 2024-04-01 | $36.42 | $36.42 | $36.19 | $36.26 | $36.26 | 16,474 |
| 2024-03-28 | $36.11 | $36.41 | $36.11 | $36.33 | $36.33 | 23,943 |
| 2024-03-27 | $35.57 | $36.10 | $35.57 | $36.10 | $36.10 | 21,625 |
| 2024-03-26 | $35.69 | $35.73 | $35.43 | $35.44 | $35.44 | 54,480 |
| 2024-03-25 | $35.40 | $35.65 | $35.40 | $35.55 | $35.55 | 11,416 |
| 2024-03-22 | $35.74 | $35.80 | $35.44 | $35.44 | $35.44 | 25,301 |
| 2024-03-21 | $35.75 | $35.84 | $35.67 | $35.80 | $35.80 | 14,953 |
| 2024-03-20 | $35.14 | $35.72 | $35.14 | $35.59 | $35.59 | 30,519 |
| 2024-03-19 | $35.10 | $35.21 | $35.10 | $35.21 | $35.21 | 25,492 |
| 2024-03-18 | $35.13 | $35.38 | $35.09 | $35.18 | $35.18 | 39,560 |
| 2024-03-15 | $34.95 | $35.29 | $34.95 | $35.22 | $35.06 | 17,283 |
| 2024-03-14 | $35.27 | $35.27 | $34.88 | $35.04 | $34.88 | 55,078 |
| 2024-03-13 | $35.03 | $35.42 | $35.03 | $35.29 | $35.13 | 6,408 |
| 2024-03-12 | $35.08 | $35.08 | $34.79 | $35.02 | $34.85 | 23,699 |
| 2024-03-11 | $34.67 | $35.15 | $34.63 | $35.03 | $34.87 | 24,517 |
| 2024-03-08 | $34.87 | $34.88 | $34.61 | $34.61 | $34.45 | 21,048 |
| 2024-03-07 | $34.52 | $34.94 | $34.50 | $34.80 | $34.64 | 68,081 |
| 2024-03-06 | $34.25 | $34.37 | $34.18 | $34.27 | $34.11 | 21,763 |
| 2024-03-05 | $34.10 | $34.32 | $33.93 | $34.01 | $33.85 | 21,504 |
| 2024-03-04 | $34.23 | $34.50 | $34.23 | $34.35 | $34.35 | 31,673 |
| 2024-03-01 | $34.14 | $34.34 | $34.07 | $34.24 | $34.24 | 22,606 |
| 2024-02-29 | $33.74 | $34.13 | $33.74 | $34.06 | $34.06 | 182,765 |
| 2024-02-28 | $33.42 | $33.72 | $33.39 | $33.53 | $33.53 | 27,920 |
| 2024-02-27 | $33.54 | $33.69 | $33.45 | $33.55 | $33.55 | 23,106 |
| 2024-02-26 | $33.46 | $33.50 | $33.38 | $33.42 | $33.42 | 82,075 |
| 2024-02-23 | $33.27 | $33.63 | $33.27 | $33.57 | $33.57 | 57,856 |
| 2024-02-22 | $33.17 | $33.36 | $33.09 | $33.34 | $33.34 | 11,541 |
| 2024-02-21 | $32.86 | $33.02 | $32.72 | $33.02 | $33.02 | 12,464 |
| 2024-02-20 | $33.17 | $33.17 | $32.85 | $32.88 | $32.88 | 54,526 |
| 2024-02-16 | $32.93 | $33.32 | $32.93 | $33.09 | $33.09 | 21,860 |
| 2024-02-15 | $32.48 | $33.01 | $32.48 | $32.88 | $32.88 | 12,010 |
| 2024-02-14 | $32.30 | $32.37 | $32.12 | $32.33 | $32.33 | 18,680 |
| 2024-02-13 | $32.22 | $32.44 | $31.81 | $32.08 | $32.08 | 192,516 |
| 2024-02-12 | $32.39 | $32.94 | $32.39 | $32.74 | $32.74 | 26,091 |
| 2024-02-09 | $32.30 | $32.40 | $32.12 | $32.40 | $32.40 | 53,253 |
| 2024-02-08 | $32.37 | $32.39 | $32.13 | $32.36 | $32.36 | 29,816 |
| 2024-02-07 | $32.11 | $32.38 | $32.11 | $32.35 | $32.35 | 13,794 |
| 2024-02-06 | $31.75 | $32.02 | $31.75 | $31.93 | $31.93 | 23,623 |
| 2024-02-05 | $31.86 | $31.88 | $31.64 | $31.71 | $31.71 | 38,248 |
| 2024-02-02 | $32.32 | $32.49 | $32.09 | $32.36 | $32.36 | 18,103 |
| 2024-02-01 | $32.39 | $32.70 | $32.09 | $32.59 | $32.59 | 77,728 |
| 2024-01-31 | $32.53 | $32.59 | $32.03 | $32.03 | $32.03 | 46,145 |
| 2024-01-30 | $32.35 | $32.72 | $32.35 | $32.57 | $32.57 | 13,034 |
| 2024-01-29 | $32.26 | $32.45 | $32.20 | $32.45 | $32.45 | 16,177 |
| 2024-01-26 | $32.42 | $32.61 | $32.36 | $32.40 | $32.40 | 20,874 |
| 2024-01-25 | $32.17 | $32.37 | $32.06 | $32.37 | $32.37 | 15,662 |
| 2024-01-24 | $32.39 | $32.42 | $31.94 | $31.94 | $31.94 | 34,780 |
| 2024-01-23 | $32.49 | $32.58 | $32.29 | $32.39 | $32.39 | 41,979 |
| 2024-01-22 | $31.98 | $32.26 | $31.98 | $32.26 | $32.26 | 49,613 |
| 2024-01-19 | $32.01 | $32.10 | $31.73 | $32.06 | $32.06 | 13,907 |
| 2024-01-18 | $31.97 | $32.03 | $31.76 | $32.03 | $32.03 | 9,978 |
| 2024-01-17 | $31.99 | $32.09 | $31.84 | $31.92 | $31.92 | 20,170 |
| 2024-01-16 | $32.40 | $32.40 | $32.19 | $32.28 | $32.28 | 46,370 |
| 2024-01-12 | $33.01 | $33.01 | $32.59 | $32.69 | $32.69 | 13,435 |
| 2024-01-11 | $32.96 | $32.96 | $32.57 | $32.76 | $32.76 | 28,344 |
| 2024-01-10 | $32.86 | $32.91 | $32.75 | $32.88 | $32.88 | 23,681 |
| 2024-01-09 | $33.12 | $33.12 | $32.85 | $32.94 | $32.94 | 25,495 |
| 2024-01-08 | $33.05 | $33.36 | $32.98 | $33.36 | $33.36 | 17,200 |
| 2024-01-05 | $32.99 | $33.40 | $32.99 | $33.19 | $33.19 | 17,027 |
| 2024-01-04 | $33.24 | $33.29 | $33.09 | $33.12 | $33.12 | 28,560 |
| 2024-01-03 | $33.37 | $33.49 | $33.07 | $33.27 | $33.27 | 30,427 |
| 2024-01-02 | $33.42 | $33.83 | $33.42 | $33.70 | $33.70 | 25,717 |
| 2023-12-29 | $33.74 | $33.77 | $33.59 | $33.64 | $33.64 | 9,818 |
| 2023-12-28 | $33.89 | $34.00 | $33.85 | $33.85 | $33.85 | 9,426 |
| 2023-12-27 | $33.92 | $34.01 | $33.87 | $33.96 | $33.96 | 17,449 |
| 2023-12-26 | $33.72 | $34.04 | $33.72 | $33.93 | $33.93 | 17,245 |
| 2023-12-22 | $33.62 | $33.83 | $33.61 | $33.72 | $33.72 | 31,971 |
| 2023-12-21 | $33.39 | $33.54 | $33.29 | $33.52 | $33.52 | 17,175 |
| 2023-12-20 | $33.62 | $33.68 | $33.14 | $33.16 | $33.16 | 26,290 |
| 2023-12-19 | $33.56 | $33.72 | $33.56 | $33.70 | $33.70 | 25,780 |
| 2023-12-18 | $33.68 | $33.68 | $33.32 | $33.32 | $33.32 | 28,258 |
| 2023-12-15 | $33.64 | $33.79 | $33.44 | $33.53 | $33.34 | 23,611 |
| 2023-12-14 | $33.22 | $33.89 | $33.22 | $33.61 | $33.42 | 44,663 |
| 2023-12-13 | $32.10 | $32.98 | $32.00 | $32.91 | $32.73 | 64,946 |
| 2023-12-12 | $32.33 | $32.33 | $31.95 | $32.10 | $31.92 | 20,167 |
| 2023-12-11 | $32.13 | $32.30 | $32.10 | $32.29 | $32.11 | 38,249 |
| 2023-12-08 | $32.09 | $32.40 | $32.09 | $32.17 | $32.00 | 23,449 |
| 2023-12-07 | $31.87 | $32.14 | $31.87 | $32.13 | $31.95 | 13,554 |
| 2023-12-06 | $31.91 | $32.12 | $31.76 | $31.78 | $31.60 | 27,924 |
| 2023-12-05 | $32.10 | $32.10 | $31.68 | $31.75 | $31.57 | 26,773 |
| 2023-12-04 | $32.33 | $32.60 | $32.28 | $32.29 | $32.11 | 19,554 |
| 2023-12-01 | $32.18 | $32.66 | $32.18 | $32.60 | $32.42 | 20,339 |
| 2023-11-30 | $31.84 | $32.15 | $31.73 | $32.14 | $31.96 | 21,649 |
| 2023-11-29 | $31.64 | $31.88 | $31.64 | $31.77 | $31.60 | 23,654 |
| 2023-11-28 | $31.41 | $31.62 | $31.38 | $31.48 | $31.31 | 20,226 |
| 2023-11-27 | $31.21 | $31.43 | $31.20 | $31.39 | $31.22 | 11,955 |
| 2023-11-24 | $31.31 | $31.52 | $31.31 | $31.37 | $31.20 | 4,152 |
| 2023-11-22 | $31.14 | $31.26 | $31.02 | $31.24 | $31.07 | 27,637 |
| 2023-11-21 | $31.18 | $31.26 | $31.14 | $31.16 | $30.99 | 38,171 |
| 2023-11-20 | $31.11 | $31.24 | $30.98 | $31.15 | $30.98 | 23,651 |
| 2023-11-17 | $31.22 | $31.26 | $31.10 | $31.17 | $31.00 | 11,325 |
| 2023-11-16 | $31.12 | $31.29 | $30.95 | $31.09 | $30.92 | 27,355 |
| 2023-11-15 | $31.07 | $31.46 | $31.07 | $31.19 | $31.02 | 13,696 |
| 2023-11-14 | $30.33 | $31.08 | $30.33 | $30.95 | $30.78 | 24,075 |
| 2023-11-13 | $29.80 | $30.08 | $29.80 | $29.90 | $29.74 | 34,755 |
| 2023-11-10 | $29.83 | $30.04 | $29.69 | $30.01 | $29.85 | 20,080 |
| 2023-11-09 | $30.23 | $30.27 | $29.77 | $29.78 | $29.61 | 17,865 |
| 2023-11-08 | $30.03 | $30.09 | $29.93 | $30.06 | $29.89 | 47,150 |
| 2023-11-07 | $30.26 | $30.26 | $29.97 | $30.01 | $29.84 | 11,820 |
| 2023-11-06 | $30.70 | $30.70 | $30.41 | $30.44 | $30.28 | 16,959 |
| 2023-11-03 | $30.36 | $30.91 | $30.36 | $30.75 | $30.59 | 14,406 |
| 2023-11-02 | $29.64 | $30.13 | $29.64 | $30.11 | $29.94 | 26,009 |
| 2023-11-01 | $29.40 | $29.47 | $29.18 | $29.42 | $29.26 | 13,657 |
| 2023-10-31 | $29.54 | $29.60 | $29.38 | $29.53 | $29.36 | 18,025 |
| 2023-10-30 | $29.49 | $29.56 | $29.33 | $29.51 | $29.35 | 10,142 |
| 2023-10-27 | $29.32 | $29.45 | $29.19 | $29.25 | $29.25 | 61,170 |
| 2023-10-26 | $29.09 | $29.48 | $29.09 | $29.26 | $29.26 | 37,803 |
| 2023-10-25 | $29.23 | $29.28 | $29.03 | $29.03 | $29.03 | 13,542 |
| 2023-10-24 | $29.20 | $29.52 | $29.20 | $29.43 | $29.43 | 8,083 |
| 2023-10-23 | $28.99 | $29.30 | $28.92 | $28.92 | $28.92 | 20,424 |
| 2023-10-20 | $29.80 | $29.87 | $29.45 | $29.46 | $29.46 | 16,357 |
| 2023-10-19 | $30.21 | $30.38 | $29.83 | $29.90 | $29.90 | 42,151 |
| 2023-10-18 | $30.87 | $30.87 | $30.26 | $30.31 | $30.31 | 18,375 |
| 2023-10-17 | $30.41 | $31.14 | $30.41 | $31.01 | $31.01 | 9,966 |
| 2023-10-16 | $30.66 | $30.79 | $30.51 | $30.64 | $30.64 | 17,623 |
| 2023-10-13 | $30.57 | $30.69 | $30.23 | $30.35 | $30.35 | 30,051 |
| 2023-10-12 | $31.16 | $31.16 | $30.23 | $30.46 | $30.46 | 39,109 |
| 2023-10-11 | $31.01 | $31.09 | $30.71 | $30.98 | $30.98 | 16,383 |
| 2023-10-10 | $30.75 | $31.20 | $30.75 | $30.94 | $30.94 | 20,088 |
| 2023-10-09 | $30.23 | $30.66 | $30.23 | $30.59 | $30.59 | 13,274 |
| 2023-10-06 | $30.17 | $30.66 | $30.13 | $30.44 | $30.44 | 26,631 |
| 2023-10-05 | $30.53 | $30.67 | $30.18 | $30.28 | $30.28 | 26,084 |
| 2023-10-04 | $30.51 | $30.66 | $30.30 | $30.63 | $30.63 | 25,672 |
| 2023-10-03 | $30.30 | $30.70 | $30.29 | $30.30 | $30.30 | 79,795 |
| 2023-10-02 | $30.87 | $30.87 | $30.42 | $30.55 | $30.55 | 30,085 |
| 2023-09-29 | $31.37 | $31.37 | $30.94 | $31.02 | $31.02 | 73,416 |
| 2023-09-28 | $30.69 | $31.07 | $30.69 | $31.02 | $31.02 | 19,443 |
| 2023-09-27 | $30.77 | $30.80 | $30.46 | $30.63 | $30.63 | 55,781 |
| 2023-09-26 | $30.87 | $31.05 | $30.55 | $30.61 | $30.61 | 40,431 |
| 2023-09-25 | $30.72 | $31.06 | $30.72 | $31.06 | $31.06 | 50,938 |
| 2023-09-22 | $31.03 | $31.09 | $30.75 | $30.77 | $30.77 | 20,435 |
| 2023-09-21 | $31.27 | $31.27 | $30.89 | $30.89 | $30.89 | 41,015 |
| 2023-09-20 | $31.78 | $31.99 | $31.42 | $31.43 | $31.43 | 15,390 |
| 2023-09-19 | $31.74 | $31.86 | $31.49 | $31.66 | $31.66 | 14,939 |
| 2023-09-18 | $31.95 | $31.95 | $31.62 | $31.72 | $31.72 | 104,985 |
| 2023-09-15 | $32.28 | $32.39 | $32.04 | $32.07 | $31.90 | 26,423 |
| 2023-09-14 | $32.09 | $32.44 | $32.09 | $32.42 | $32.25 | 15,432 |
| 2023-09-13 | $31.99 | $32.05 | $31.73 | $31.83 | $31.66 | 10,920 |
| 2023-09-12 | $31.96 | $32.20 | $31.96 | $31.99 | $31.82 | 10,420 |
| 2023-09-11 | $32.18 | $32.35 | $31.99 | $31.99 | $31.82 | 12,321 |
| 2023-09-08 | $31.86 | $32.06 | $31.82 | $32.00 | $31.83 | 16,190 |
| 2023-09-07 | $32.05 | $32.18 | $31.76 | $31.89 | $31.72 | 17,562 |
| 2023-09-06 | $32.30 | $32.47 | $32.01 | $32.20 | $32.03 | 12,152 |
| 2023-09-05 | $33.00 | $33.00 | $32.39 | $32.39 | $32.22 | 14,487 |
| 2023-09-01 | $32.85 | $33.08 | $32.85 | $33.01 | $32.83 | 25,619 |
| 2023-08-31 | $32.76 | $32.78 | $32.64 | $32.67 | $32.50 | 15,337 |
| 2023-08-30 | $32.60 | $32.66 | $32.53 | $32.63 | $32.46 | 24,846 |
| 2023-08-29 | $31.96 | $32.55 | $31.96 | $32.55 | $32.38 | 14,170 |
| 2023-08-28 | $31.75 | $32.14 | $31.75 | $32.01 | $31.84 | 41,924 |
| 2023-08-25 | $31.75 | $31.84 | $31.48 | $31.71 | $31.54 | 16,624 |
| 2023-08-24 | $31.58 | $31.88 | $31.54 | $31.62 | $31.46 | 30,058 |
| 2023-08-23 | $31.72 | $31.84 | $31.63 | $31.72 | $31.55 | 102,529 |
| 2023-08-22 | $31.94 | $31.94 | $31.64 | $31.71 | $31.54 | 16,408 |
| 2023-08-21 | $31.92 | $31.92 | $31.62 | $31.77 | $31.60 | 56,051 |
| 2023-08-18 | $31.71 | $31.91 | $31.71 | $31.85 | $31.85 | 11,646 |
| 2023-08-17 | $31.98 | $32.30 | $31.87 | $31.87 | $31.87 | 35,348 |
| 2023-08-16 | $32.02 | $32.18 | $31.85 | $31.85 | $31.85 | 24,918 |
| 2023-08-15 | $32.47 | $32.50 | $32.08 | $32.13 | $32.13 | 21,698 |
| 2023-08-14 | $32.71 | $32.75 | $32.50 | $32.74 | $32.74 | 16,129 |
| 2023-08-11 | $32.74 | $32.87 | $32.67 | $32.73 | $32.73 | 19,883 |
| 2023-08-10 | $32.98 | $33.17 | $32.82 | $32.86 | $32.86 | 21,477 |
| 2023-08-09 | $33.02 | $33.21 | $32.88 | $32.91 | $32.91 | 45,302 |
| 2023-08-08 | $33.00 | $33.07 | $32.63 | $33.02 | $33.02 | 116,977 |
| 2023-08-07 | $33.44 | $33.59 | $33.31 | $33.51 | $33.51 | 25,342 |
| 2023-08-04 | $33.49 | $33.94 | $33.39 | $33.39 | $33.39 | 16,910 |
| 2023-08-03 | $33.52 | $33.77 | $33.39 | $33.49 | $33.49 | 23,216 |
| 2023-08-02 | $33.49 | $33.76 | $33.34 | $33.53 | $33.53 | 25,986 |
| 2023-08-01 | $33.88 | $33.91 | $33.75 | $33.84 | $33.84 | 43,925 |
| 2023-07-31 | $33.85 | $34.07 | $33.85 | $33.98 | $33.98 | 45,252 |
| 2023-07-28 | $33.97 | $33.97 | $33.73 | $33.86 | $33.86 | 54,051 |
| 2023-07-27 | $33.86 | $34.12 | $33.62 | $33.66 | $33.66 | 101,461 |
| 2023-07-26 | $33.76 | $33.89 | $33.56 | $33.78 | $33.78 | 91,849 |
| 2023-07-25 | $33.19 | $33.96 | $33.19 | $33.84 | $33.84 | 49,424 |
| 2023-07-24 | $33.15 | $33.26 | $33.02 | $33.16 | $33.16 | 78,697 |
| 2023-07-21 | $32.98 | $33.09 | $32.80 | $33.05 | $33.05 | 20,578 |
| 2023-07-20 | $33.08 | $33.15 | $32.92 | $33.06 | $33.06 | 33,921 |
| 2023-07-19 | $33.04 | $33.16 | $32.98 | $33.10 | $33.10 | 68,150 |
| 2023-07-18 | $32.78 | $33.20 | $32.72 | $33.09 | $33.09 | 47,405 |
| 2023-07-17 | $32.78 | $32.80 | $32.58 | $32.75 | $32.75 | 34,152 |
| 2023-07-14 | $164.42 | $164.42 | $162.96 | $163.87 | $32.77 | 27,390 |
| 2023-07-13 | $164.38 | $165.24 | $164.38 | $165.24 | $33.05 | 32,060 |
| 2023-07-12 | $163.89 | $164.77 | $163.82 | $164.03 | $32.81 | 116,920 |
| 2023-07-11 | $160.16 | $162.31 | $160.16 | $162.31 | $32.46 | 33,045 |
| 2023-07-10 | $159.90 | $160.65 | $159.87 | $160.07 | $32.01 | 40,705 |
| 2023-07-07 | $159.83 | $162.04 | $159.82 | $160.99 | $32.20 | 18,865 |
| 2023-07-06 | $158.24 | $158.68 | $156.73 | $158.68 | $31.74 | 40,040 |
| 2023-07-05 | $161.95 | $161.95 | $159.53 | $159.53 | $31.91 | 40,560 |
| 2023-07-03 | $162.31 | $164.00 | $162.20 | $163.41 | $32.68 | 21,245 |
| 2023-06-30 | $161.74 | $162.55 | $161.12 | $162.28 | $32.46 | 46,640 |
| 2023-06-29 | $158.20 | $160.74 | $158.20 | $160.74 | $32.15 | 79,585 |
| 2023-06-28 | $159.26 | $159.26 | $157.96 | $158.61 | $31.72 | 46,880 |
| 2023-06-27 | $158.11 | $160.14 | $157.56 | $159.98 | $32.00 | 31,425 |
| 2023-06-26 | $155.78 | $158.13 | $155.78 | $157.96 | $31.59 | 43,495 |
| 2023-06-23 | $156.35 | $156.50 | $155.01 | $155.94 | $31.19 | 27,970 |
| 2023-06-22 | $157.11 | $157.39 | $156.11 | $157.36 | $31.47 | 72,805 |
| 2023-06-21 | $156.96 | $158.81 | $156.96 | $158.17 | $31.63 | 48,575 |
| 2023-06-20 | $158.29 | $158.29 | $157.12 | $157.93 | $157.93 | 11,503 |
| 2023-06-16 | $160.06 | $161.05 | $159.65 | $160.94 | $160.07 | 13,320 |
| 2023-06-15 | $158.51 | $161.00 | $158.51 | $160.26 | $159.40 | 10,959 |
| 2023-06-14 | $160.45 | $161.27 | $158.41 | $158.92 | $158.06 | 15,797 |
| 2023-06-13 | $158.00 | $160.18 | $158.00 | $160.04 | $159.18 | 19,567 |
| 2023-06-12 | $156.08 | $157.14 | $155.41 | $156.86 | $156.02 | 5,740 |
| 2023-06-09 | $157.10 | $157.10 | $155.84 | $156.43 | $156.43 | 11,955 |
| 2023-06-08 | $159.57 | $159.57 | $157.00 | $157.75 | $157.75 | 9,067 |
| 2023-06-07 | $158.80 | $159.24 | $157.98 | $159.17 | $159.17 | 11,207 |
| 2023-06-06 | $154.70 | $156.95 | $154.70 | $156.86 | $156.86 | 11,085 |
| 2023-06-05 | $155.17 | $156.75 | $154.74 | $154.95 | $154.95 | 6,466 |
| 2023-06-02 | $151.71 | $155.42 | $151.71 | $155.37 | $155.37 | 10,358 |
| 2023-06-01 | $148.13 | $149.90 | $148.13 | $149.37 | $149.37 | 28,754 |
| 2023-05-31 | $149.07 | $149.38 | $147.61 | $147.95 | $147.95 | 7,967 |
| 2023-05-30 | $151.64 | $151.64 | $149.57 | $150.15 | $150.15 | 11,917 |
| 2023-05-26 | $150.89 | $151.86 | $150.66 | $151.13 | $151.13 | 17,343 |
| 2023-05-25 | $150.34 | $150.80 | $149.92 | $150.53 | $150.53 | 6,201 |
| 2023-05-24 | $152.91 | $152.91 | $151.54 | $151.60 | $151.60 | 4,720 |
| 2023-05-23 | $154.42 | $155.15 | $153.39 | $153.94 | $153.94 | 2,720 |
| 2023-05-22 | $155.40 | $156.13 | $155.19 | $155.22 | $155.22 | 5,810 |
| 2023-05-19 | $155.50 | $155.64 | $154.84 | $155.63 | $155.63 | 3,157 |
| 2023-05-18 | $153.75 | $155.44 | $153.36 | $155.44 | $155.44 | 5,062 |
| 2023-05-17 | $153.64 | $154.66 | $153.36 | $154.38 | $154.38 | 4,988 |
| 2023-05-16 | $155.03 | $155.20 | $153.03 | $153.03 | $153.03 | 12,978 |
| 2023-05-15 | $154.76 | $156.15 | $154.76 | $156.08 | $156.08 | 4,971 |
| 2023-05-12 | $154.54 | $154.97 | $153.12 | $154.32 | $154.32 | 10,056 |
| 2023-05-11 | $154.13 | $154.51 | $153.79 | $154.47 | $154.47 | 15,516 |
| 2023-05-10 | $156.31 | $156.31 | $154.90 | $155.83 | $155.83 | 2,418 |
| 2023-05-09 | $156.05 | $156.77 | $155.98 | $156.23 | $156.23 | 5,232 |
| 2023-05-08 | $158.53 | $158.53 | $157.63 | $157.74 | $157.74 | 4,290 |
| 2023-05-05 | $157.73 | $158.72 | $157.39 | $158.12 | $158.12 | 11,226 |
| 2023-05-04 | $156.85 | $156.85 | $155.66 | $155.66 | $155.66 | 7,902 |
| 2023-05-03 | $157.92 | $158.49 | $156.17 | $156.17 | $156.17 | 4,964 |
| 2023-05-02 | $159.19 | $159.19 | $155.35 | $158.19 | $158.19 | 6,869 |
| 2023-05-01 | $160.47 | $161.46 | $160.39 | $160.57 | $160.57 | 8,598 |
| 2023-04-28 | $157.88 | $160.94 | $157.88 | $160.56 | $160.56 | 5,688 |
| 2023-04-27 | $157.14 | $158.33 | $156.15 | $158.29 | $158.29 | 4,402 |
| 2023-04-26 | $158.03 | $158.03 | $155.69 | $156.17 | $156.17 | 4,320 |
| 2023-04-25 | $160.65 | $160.65 | $158.08 | $158.08 | $158.08 | 3,866 |
| 2023-04-24 | $161.23 | $162.54 | $161.23 | $162.54 | $162.54 | 5,942 |
| 2023-04-21 | $161.66 | $161.95 | $160.92 | $161.58 | $161.58 | 20,633 |
| 2023-04-20 | $162.40 | $163.69 | $162.30 | $162.89 | $162.89 | 7,450 |
| 2023-04-19 | $162.61 | $163.81 | $162.48 | $163.41 | $163.41 | 17,604 |
| 2023-04-18 | $164.60 | $164.60 | $163.20 | $163.96 | $163.96 | 5,572 |
| 2023-04-17 | $162.44 | $163.69 | $162.28 | $163.69 | $163.69 | 12,573 |
| 2023-04-14 | $162.93 | $163.64 | $161.96 | $162.50 | $162.50 | 6,152 |
| 2023-04-13 | $162.44 | $164.11 | $162.21 | $163.70 | $163.70 | 6,545 |
| 2023-04-12 | $163.27 | $163.29 | $162.00 | $162.10 | $162.10 | 6,406 |
| 2023-04-11 | $161.03 | $163.02 | $161.03 | $162.37 | $162.37 | 5,336 |
| 2023-04-10 | $159.00 | $160.89 | $159.00 | $160.64 | $160.64 | 27,116 |
| 2023-04-06 | $159.00 | $159.87 | $158.98 | $159.75 | $159.75 | 4,324 |
| 2023-04-05 | $159.96 | $160.55 | $159.24 | $160.53 | $160.53 | 16,290 |
| 2023-04-04 | $163.14 | $163.14 | $160.20 | $160.55 | $160.55 | 3,963 |
| 2023-04-03 | $163.07 | $163.83 | $162.81 | $163.44 | $163.44 | 10,483 |
| 2023-03-31 | $160.96 | $162.77 | $160.96 | $162.77 | $162.77 | 9,159 |
| 2023-03-30 | $160.29 | $160.79 | $159.72 | $160.01 | $160.01 | 5,775 |
| 2023-03-29 | $157.83 | $159.16 | $157.83 | $159.16 | $159.16 | 3,951 |
| 2023-03-28 | $157.14 | $157.16 | $156.27 | $156.74 | $156.74 | 8,882 |
| 2023-03-27 | $155.90 | $156.78 | $154.94 | $156.04 | $156.04 | 8,340 |
| 2023-03-24 | $152.80 | $154.81 | $151.57 | $154.31 | $154.31 | 6,207 |
| 2023-03-23 | $154.91 | $156.44 | $152.81 | $153.54 | $153.54 | 18,251 |
| 2023-03-22 | $156.39 | $157.24 | $153.98 | $154.00 | $154.00 | 5,489 |
| 2023-03-21 | $156.37 | $157.26 | $156.25 | $157.02 | $157.02 | 35,428 |
| 2023-03-20 | $152.61 | $154.99 | $152.61 | $154.78 | $154.78 | 3,828 |
| 2023-03-17 | $153.91 | $153.91 | $152.23 | $152.58 | $151.77 | 9,650 |
| 2023-03-16 | $152.36 | $155.27 | $151.29 | $155.06 | $154.24 | 6,794 |
| 2023-03-15 | $155.00 | $155.00 | $151.83 | $153.26 | $152.44 | 13,207 |
| 2023-03-14 | $159.93 | $160.38 | $157.19 | $158.77 | $157.92 | 6,486 |
| 2023-03-13 | $157.15 | $158.69 | $156.37 | $157.14 | $156.31 | 16,536 |
| 2023-03-10 | $162.00 | $162.90 | $159.08 | $159.08 | $158.23 | 4,842 |
| 2023-03-09 | $168.48 | $168.48 | $163.59 | $163.61 | $162.74 | 5,334 |
| 2023-03-08 | $167.94 | $167.94 | $166.78 | $167.77 | $166.88 | 9,861 |
| 2023-03-07 | $169.26 | $169.45 | $166.34 | $166.55 | $165.66 | 19,405 |
| 2023-03-06 | $173.36 | $173.36 | $170.07 | $170.07 | $169.16 | 17,005 |
| 2023-03-03 | $171.84 | $173.37 | $171.56 | $173.37 | $172.45 | 7,970 |
| 2023-03-02 | $168.29 | $171.56 | $168.29 | $171.56 | $170.65 | 16,547 |
| 2023-03-01 | $169.11 | $169.74 | $169.11 | $169.29 | $168.39 | 12,777 |
| 2023-02-28 | $167.92 | $169.14 | $167.92 | $168.31 | $167.42 | 2,545 |
| 2023-02-27 | $168.61 | $169.41 | $167.63 | $167.67 | $166.78 | 9,523 |
| 2023-02-24 | $164.28 | $167.11 | $163.78 | $166.97 | $166.08 | 7,912 |
| 2023-02-23 | $167.23 | $167.23 | $165.15 | $166.88 | $165.99 | 5,963 |
| 2023-02-22 | $165.76 | $167.02 | $165.61 | $166.28 | $165.39 | 11,832 |
| 2023-02-21 | $168.46 | $168.46 | $165.04 | $165.04 | $164.16 | 4,909 |
| 2023-02-17 | $168.73 | $169.38 | $168.73 | $169.32 | $168.42 | 20,805 |
| 2023-02-16 | $170.30 | $172.94 | $170.30 | $171.03 | $170.12 | 4,600 |
| 2023-02-15 | $170.24 | $172.55 | $170.24 | $172.53 | $171.62 | 10,371 |
| 2023-02-14 | $170.63 | $171.86 | $170.26 | $171.57 | $170.66 | 7,105 |
| 2023-02-13 | $169.73 | $171.23 | $169.67 | $170.98 | $170.07 | 4,541 |
| 2023-02-10 | $168.20 | $169.87 | $168.20 | $169.84 | $168.93 | 16,885 |
| 2023-02-09 | $173.42 | $173.42 | $168.50 | $168.88 | $167.98 | 19,186 |
| 2023-02-08 | $173.33 | $173.33 | $171.95 | $172.00 | $171.08 | 8,253 |
| 2023-02-07 | $172.06 | $174.17 | $171.25 | $173.64 | $172.71 | 10,959 |
| 2023-02-06 | $173.17 | $173.17 | $172.29 | $172.57 | $171.65 | 5,942 |
| 2023-02-03 | $176.35 | $177.01 | $174.69 | $174.82 | $173.89 | 13,386 |
| 2023-02-02 | $177.14 | $177.58 | $175.28 | $177.31 | $176.36 | 26,823 |
| 2023-02-01 | $174.15 | $177.49 | $173.45 | $176.60 | $175.66 | 142,480 |
| 2023-01-31 | $172.76 | $175.84 | $172.76 | $175.84 | $174.90 | 5,739 |
| 2023-01-30 | $171.75 | $173.66 | $171.55 | $171.55 | $170.64 | 8,059 |
| 2023-01-27 | $173.42 | $173.49 | $172.05 | $173.01 | $172.08 | 6,073 |
| 2023-01-26 | $172.25 | $173.30 | $170.62 | $173.30 | $172.38 | 4,381 |
| 2023-01-25 | $169.20 | $171.08 | $169.20 | $171.08 | $170.17 | 2,910 |
| 2023-01-24 | $170.92 | $171.27 | $167.67 | $171.06 | $170.15 | 13,399 |
| 2023-01-23 | $171.19 | $172.29 | $171.19 | $171.76 | $170.85 | 8,593 |
| 2023-01-20 | $168.01 | $170.99 | $168.01 | $170.97 | $170.06 | 18,870 |
| 2023-01-19 | $167.60 | $167.90 | $166.26 | $167.54 | $166.65 | 3,201 |
| 2023-01-18 | $172.92 | $172.92 | $169.09 | $169.09 | $168.19 | 4,790 |
| 2023-01-17 | $173.01 | $173.01 | $171.28 | $171.30 | $170.39 | 14,133 |
| 2023-01-13 | $171.23 | $173.15 | $171.09 | $173.05 | $172.13 | 10,119 |
| 2023-01-12 | $172.40 | $172.51 | $170.96 | $172.25 | $171.33 | 5,005 |
| 2023-01-11 | $170.03 | $171.15 | $169.82 | $171.15 | $170.24 | 9,514 |
| 2023-01-10 | $167.45 | $168.89 | $166.92 | $168.89 | $167.99 | 2,272 |
| 2023-01-09 | $168.04 | $169.33 | $167.40 | $167.40 | $166.51 | 3,580 |
| 2023-01-06 | $162.92 | $166.76 | $162.92 | $166.51 | $165.62 | 9,312 |
| 2023-01-05 | $161.44 | $161.44 | $160.65 | $161.18 | $160.32 | 2,858 |
| 2023-01-04 | $161.36 | $162.88 | $161.36 | $162.58 | $161.71 | 2,813 |
| 2023-01-03 | $159.46 | $159.90 | $158.34 | $159.06 | $158.21 | 7,943 |
| 2022-12-30 | $158.76 | $158.98 | $157.33 | $158.66 | $158.66 | 8,402 |
| 2022-12-29 | $158.39 | $160.30 | $158.39 | $159.61 | $159.61 | 16,661 |
| 2022-12-28 | $160.85 | $161.18 | $157.86 | $157.86 | $157.86 | 12,303 |
| 2022-12-27 | $160.55 | $161.31 | $159.79 | $160.60 | $160.60 | 9,649 |
| 2022-12-23 | $159.21 | $160.59 | $158.50 | $160.59 | $160.59 | 4,705 |
| 2022-12-22 | $159.28 | $159.28 | $156.59 | $158.97 | $158.97 | 6,377 |
| 2022-12-21 | $161.13 | $161.54 | $160.35 | $161.02 | $161.02 | 30,410 |
| 2022-12-20 | $159.69 | $160.31 | $158.96 | $159.45 | $159.45 | 20,087 |
| 2022-12-19 | $161.33 | $161.33 | $158.16 | $158.53 | $158.53 | 7,235 |
| 2022-12-16 | $161.14 | $161.79 | $160.50 | $161.78 | $160.74 | 3,971 |
| 2022-12-15 | $163.80 | $163.80 | $162.63 | $162.66 | $161.61 | 8,531 |
| 2022-12-14 | $169.19 | $169.48 | $166.96 | $167.44 | $166.36 | 6,678 |
| 2022-12-13 | $172.04 | $172.50 | $168.85 | $169.44 | $168.35 | 5,018 |
| 2022-12-12 | $166.14 | $167.27 | $165.20 | $167.27 | $166.20 | 2,595 |
| 2022-12-09 | $166.79 | $167.98 | $165.80 | $165.80 | $164.73 | 6,807 |
| 2022-12-08 | $167.47 | $167.65 | $166.94 | $167.13 | $166.05 | 3,424 |
| 2022-12-07 | $166.94 | $168.05 | $166.39 | $166.55 | $165.48 | 3,739 |
| 2022-12-06 | $168.23 | $168.23 | $166.98 | $167.18 | $167.18 | 2,363 |
| 2022-12-05 | $171.52 | $171.52 | $168.78 | $168.89 | $168.89 | 6,668 |
| 2022-12-02 | $167.97 | $172.74 | $167.97 | $172.30 | $172.30 | 5,634 |
| 2022-12-01 | $171.51 | $171.92 | $169.84 | $170.51 | $170.51 | 9,502 |
| 2022-11-30 | $166.80 | $170.65 | $165.06 | $170.65 | $170.65 | 9,242 |
| 2022-11-29 | $166.02 | $167.11 | $166.02 | $166.77 | $166.77 | 2,482 |
| 2022-11-28 | $168.15 | $168.15 | $165.06 | $165.32 | $165.32 | 8,818 |
| 2022-11-25 | $169.38 | $169.38 | $168.95 | $169.09 | $169.09 | 1,676 |
| 2022-11-23 | $168.36 | $169.28 | $168.27 | $169.28 | $169.28 | 4,412 |
| 2022-11-22 | $167.06 | $168.86 | $167.06 | $168.86 | $168.86 | 5,641 |
| 2022-11-21 | $163.09 | $165.21 | $163.09 | $165.06 | $165.06 | 5,160 |
| 2022-11-18 | $163.88 | $164.53 | $162.99 | $164.25 | $164.25 | 4,898 |
| 2022-11-17 | $161.52 | $163.38 | $161.52 | $163.38 | $163.38 | 4,103 |
| 2022-11-16 | $165.93 | $166.00 | $164.56 | $164.76 | $164.76 | 6,980 |
| 2022-11-15 | $167.90 | $168.23 | $165.71 | $166.69 | $166.69 | 5,165 |
| 2022-11-14 | $167.75 | $169.62 | $167.19 | $167.28 | $167.28 | 16,901 |
| 2022-11-11 | $166.75 | $169.09 | $166.75 | $168.11 | $168.11 | 15,133 |
| 2022-11-10 | $163.31 | $165.37 | $163.31 | $165.37 | $165.37 | 8,912 |
| 2022-11-09 | $158.58 | $159.30 | $155.93 | $156.11 | $156.11 | 13,174 |
| 2022-11-08 | $157.70 | $160.45 | $157.54 | $159.30 | $159.30 | 4,493 |
| 2022-11-07 | $156.00 | $156.45 | $155.51 | $156.45 | $156.45 | 3,749 |
| 2022-11-04 | $153.98 | $156.07 | $153.33 | $155.71 | $155.71 | 19,808 |
| 2022-11-03 | $150.00 | $151.97 | $149.99 | $150.92 | $150.92 | 5,641 |
| 2022-11-02 | $154.19 | $155.47 | $150.00 | $150.00 | $150.00 | 3,481 |
| 2022-11-01 | $155.99 | $155.99 | $153.11 | $154.12 | $154.12 | 6,866 |
| 2022-10-31 | $154.43 | $155.13 | $153.69 | $153.94 | $153.94 | 7,749 |
| 2022-10-28 | $153.01 | $154.88 | $153.01 | $154.71 | $154.71 | 3,229 |
| 2022-10-27 | $154.34 | $155.19 | $153.81 | $153.81 | $153.81 | 6,404 |
| 2022-10-26 | $154.02 | $155.59 | $153.32 | $153.70 | $153.70 | 27,193 |
| 2022-10-25 | $150.31 | $153.65 | $150.19 | $153.65 | $153.65 | 13,725 |
| 2022-10-24 | $151.37 | $151.37 | $149.94 | $150.50 | $150.50 | 5,804 |
| 2022-10-21 | $148.26 | $151.04 | $147.80 | $150.82 | $150.82 | 7,628 |
| 2022-10-20 | $147.00 | $148.85 | $145.73 | $145.94 | $145.94 | 11,193 |
| 2022-10-19 | $148.88 | $148.88 | $146.72 | $147.11 | $147.11 | 2,190 |
| 2022-10-18 | $148.85 | $149.89 | $147.80 | $149.28 | $149.28 | 47,870 |
| 2022-10-17 | $145.42 | $146.42 | $145.42 | $146.12 | $146.12 | 4,665 |
| 2022-10-14 | $148.45 | $148.45 | $142.53 | $142.54 | $142.54 | 12,221 |
| 2022-10-13 | $140.71 | $148.18 | $140.69 | $147.59 | $147.59 | 24,201 |
| 2022-10-12 | $144.62 | $144.62 | $143.65 | $143.71 | $143.71 | 6,106 |
| 2022-10-11 | $145.00 | $146.78 | $143.88 | $144.98 | $144.98 | 3,495 |
| 2022-10-10 | $146.01 | $146.80 | $145.16 | $146.01 | $146.01 | 5,213 |
| 2022-10-07 | $147.57 | $147.57 | $145.03 | $145.47 | $145.47 | 10,041 |
| 2022-10-06 | $149.43 | $150.20 | $148.81 | $148.98 | $148.98 | 6,731 |
| 2022-10-05 | $150.50 | $151.35 | $149.20 | $150.43 | $150.43 | 3,254 |
| 2022-10-04 | $149.84 | $152.18 | $149.84 | $152.13 | $152.13 | 6,690 |
| 2022-10-03 | $143.91 | $147.86 | $143.91 | $147.10 | $147.10 | 7,720 |
| 2022-09-30 | $142.76 | $144.96 | $142.48 | $142.49 | $142.49 | 8,317 |
| 2022-09-29 | $143.06 | $143.06 | $140.65 | $142.70 | $142.70 | 21,402 |
| 2022-09-28 | $142.01 | $145.70 | $142.01 | $145.21 | $145.21 | 8,776 |
| 2022-09-27 | $142.76 | $143.48 | $140.23 | $141.55 | $141.55 | 13,228 |
| 2022-09-26 | $142.38 | $144.07 | $140.37 | $141.04 | $141.04 | 45,247 |
| 2022-09-23 | $144.22 | $144.22 | $141.63 | $143.48 | $143.48 | 16,177 |
| 2022-09-22 | $149.26 | $149.26 | $146.82 | $146.88 | $146.88 | 104,770 |
| 2022-09-21 | $153.16 | $153.16 | $149.20 | $149.20 | $149.20 | 6,555 |
| 2022-09-20 | $151.96 | $152.39 | $151.28 | $152.26 | $152.26 | 3,804 |
| 2022-09-19 | $150.82 | $155.63 | $150.82 | $155.63 | $155.63 | 6,295 |
| 2022-09-16 | $154.81 | $154.81 | $151.28 | $153.25 | $152.42 | 23,569 |
| 2022-09-15 | $158.59 | $160.17 | $157.21 | $157.53 | $156.68 | 9,030 |
| 2022-09-14 | $161.05 | $161.05 | $157.62 | $159.27 | $158.41 | 20,446 |
| 2022-09-13 | $164.14 | $164.96 | $161.11 | $161.57 | $160.70 | 9,969 |
| 2022-09-12 | $168.06 | $168.80 | $167.14 | $167.80 | $166.89 | 8,878 |
| 2022-09-09 | $166.26 | $167.45 | $166.14 | $167.10 | $166.20 | 14,702 |
| 2022-09-08 | $160.92 | $164.77 | $160.92 | $164.64 | $163.75 | 6,617 |
| 2022-09-07 | $158.14 | $163.09 | $158.03 | $162.95 | $162.07 | 6,429 |
| 2022-09-06 | $160.04 | $160.95 | $158.46 | $158.77 | $157.91 | 20,832 |
| 2022-09-02 | $161.21 | $162.91 | $158.87 | $159.46 | $159.46 | 4,862 |
| 2022-09-01 | $159.10 | $159.46 | $157.63 | $159.41 | $159.41 | 8,236 |
| 2022-08-31 | $164.04 | $164.04 | $161.48 | $161.48 | $161.48 | 6,665 |
| 2022-08-30 | $166.69 | $166.69 | $163.60 | $163.73 | $163.73 | 3,576 |
| 2022-08-29 | $166.13 | $167.97 | $165.46 | $166.64 | $166.64 | 24,158 |
| 2022-08-26 | $173.93 | $173.93 | $168.01 | $168.07 | $168.07 | 10,865 |
| 2022-08-25 | $170.92 | $173.30 | $170.92 | $173.30 | $173.30 | 6,195 |
| 2022-08-24 | $168.92 | $169.65 | $168.30 | $169.24 | $169.24 | 4,614 |
| 2022-08-23 | $166.69 | $169.08 | $166.69 | $168.88 | $168.88 | 19,234 |
| 2022-08-22 | $166.95 | $167.30 | $165.92 | $166.35 | $166.35 | 9,243 |
| 2022-08-19 | $169.10 | $169.14 | $168.18 | $168.92 | $168.92 | 5,296 |
| 2022-08-18 | $171.67 | $172.17 | $170.96 | $171.82 | $171.82 | 15,247 |
| 2022-08-17 | $171.80 | $172.52 | $170.57 | $171.29 | $171.29 | 11,697 |
| 2022-08-16 | $172.50 | $174.38 | $172.32 | $173.67 | $173.67 | 14,784 |
| 2022-08-15 | $170.87 | $172.43 | $170.87 | $172.17 | $172.17 | 17,112 |
| 2022-08-12 | $169.53 | $172.57 | $169.53 | $172.57 | $172.57 | 5,954 |
| 2022-08-11 | $169.75 | $171.23 | $169.38 | $169.39 | $169.39 | 5,614 |
| 2022-08-10 | $166.89 | $169.34 | $166.89 | $168.36 | $168.36 | 14,160 |
| 2022-08-09 | $164.46 | $164.59 | $163.52 | $164.07 | $164.07 | 8,000 |
| 2022-08-08 | $164.95 | $166.02 | $164.64 | $164.64 | $164.64 | 6,926 |
| 2022-08-05 | $161.66 | $164.30 | $161.66 | $163.33 | $163.33 | 12,142 |
| 2022-08-04 | $164.28 | $164.81 | $163.15 | $163.25 | $163.25 | 8,347 |
| 2022-08-03 | $164.17 | $164.66 | $163.01 | $164.09 | $164.09 | 6,457 |
| 2022-08-02 | $164.75 | $166.14 | $163.39 | $163.89 | $163.89 | 66,552 |
| 2022-08-01 | $165.49 | $165.89 | $164.69 | $165.61 | $165.61 | 10,670 |
| 2022-07-29 | $166.24 | $167.19 | $166.23 | $166.90 | $166.90 | 4,954 |
| 2022-07-28 | $163.59 | $165.20 | $162.95 | $165.11 | $165.11 | 23,874 |
| 2022-07-27 | $159.27 | $163.24 | $159.02 | $162.86 | $162.86 | 12,917 |
| 2022-07-26 | $160.35 | $160.85 | $159.24 | $159.85 | $159.85 | 14,746 |
| 2022-07-25 | $160.89 | $161.21 | $160.31 | $161.17 | $161.17 | 8,213 |
| 2022-07-22 | $162.03 | $162.03 | $159.39 | $159.88 | $159.88 | 12,246 |
| 2022-07-21 | $158.44 | $161.00 | $158.15 | $160.96 | $160.96 | 35,241 |
| 2022-07-20 | $158.22 | $159.00 | $157.60 | $158.71 | $158.71 | 23,501 |
| 2022-07-19 | $154.05 | $158.31 | $154.05 | $158.10 | $158.10 | 7,223 |
| 2022-07-18 | $154.60 | $155.45 | $152.47 | $153.12 | $153.12 | 31,268 |
| 2022-07-15 | $152.51 | $153.54 | $152.38 | $153.07 | $153.07 | 25,535 |
| 2022-07-14 | $150.51 | $150.97 | $149.13 | $150.89 | $150.89 | 13,344 |
| 2022-07-13 | $152.52 | $154.21 | $152.02 | $153.41 | $153.41 | 12,013 |
| 2022-07-12 | $154.49 | $156.34 | $154.33 | $154.66 | $154.66 | 9,668 |
| 2022-07-11 | $153.69 | $154.91 | $153.69 | $154.59 | $154.59 | 12,570 |
| 2022-07-08 | $156.40 | $156.51 | $155.01 | $155.20 | $155.20 | 15,015 |
| 2022-07-07 | $156.35 | $157.84 | $156.31 | $156.93 | $156.93 | 88,097 |
| 2022-07-06 | $153.97 | $155.69 | $152.26 | $155.25 | $155.25 | 68,064 |
| 2022-07-05 | $152.96 | $154.14 | $150.84 | $153.88 | $153.88 | 322,787 |
| 2022-07-01 | $154.74 | $156.81 | $152.62 | $156.37 | $156.37 | 68,748 |
| 2022-06-30 | $155.29 | $156.58 | $153.41 | $154.95 | $154.95 | 31,995 |
| 2022-06-29 | $158.94 | $158.94 | $155.58 | $157.26 | $157.26 | 9,047 |
| 2022-06-28 | $162.00 | $162.59 | $158.20 | $158.31 | $158.31 | 9,903 |
| 2022-06-27 | $159.83 | $160.79 | $159.48 | $160.06 | $160.06 | 7,904 |
| 2022-06-24 | $154.17 | $160.46 | $154.17 | $160.46 | $160.46 | 19,940 |
| 2022-06-23 | $155.84 | $156.03 | $152.28 | $153.51 | $153.51 | 26,483 |
| 2022-06-22 | $155.17 | $157.48 | $154.98 | $156.15 | $156.15 | 18,507 |
| 2022-06-21 | $158.39 | $159.01 | $157.56 | $158.11 | $158.11 | 51,489 |
| 2022-06-17 | $157.16 | $158.10 | $154.87 | $156.93 | $156.06 | 71,009 |
| 2022-06-16 | $159.56 | $159.56 | $155.85 | $157.26 | $156.39 | 27,198 |
| 2022-06-15 | $165.73 | $165.90 | $162.10 | $163.75 | $162.85 | 12,235 |
| 2022-06-14 | $164.43 | $165.85 | $162.94 | $164.15 | $163.24 | 100,302 |
| 2022-06-13 | $166.80 | $167.25 | $163.72 | $164.41 | $163.50 | 55,506 |
| 2022-06-10 | $173.80 | $173.88 | $171.22 | $171.32 | $170.38 | 12,639 |
| 2022-06-09 | $180.15 | $180.21 | $177.15 | $177.15 | $176.17 | 6,326 |
| 2022-06-08 | $183.79 | $183.79 | $181.03 | $181.17 | $180.17 | 6,529 |
| 2022-06-07 | $182.27 | $185.10 | $182.02 | $185.02 | $184.00 | 8,644 |
| 2022-06-06 | $184.18 | $184.18 | $182.94 | $183.63 | $182.62 | 12,368 |
| 2022-06-03 | $182.72 | $183.00 | $181.79 | $182.12 | $181.12 | 7,268 |
| 2022-06-02 | $181.02 | $184.13 | $181.02 | $184.01 | $183.00 | 16,295 |
| 2022-06-01 | $182.25 | $182.25 | $177.75 | $179.85 | $178.86 | 43,561 |
| 2022-05-31 | $183.03 | $183.57 | $181.50 | $181.75 | $180.75 | 13,264 |
| 2022-05-27 | $181.90 | $184.51 | $181.63 | $184.51 | $183.49 | 9,366 |
| 2022-05-26 | $177.56 | $180.99 | $177.56 | $180.38 | $179.39 | 14,359 |
| 2022-05-25 | $175.59 | $177.32 | $175.27 | $176.68 | $175.71 | 13,601 |
| 2022-05-24 | $175.62 | $175.91 | $172.48 | $175.36 | $174.39 | 32,801 |
| 2022-05-23 | $174.61 | $177.29 | $174.61 | $176.93 | $175.95 | 17,577 |
| 2022-05-20 | $176.12 | $176.54 | $170.25 | $173.44 | $172.48 | 23,984 |
| 2022-05-19 | $172.52 | $176.42 | $172.21 | $174.76 | $173.80 | 43,202 |
| 2022-05-18 | $178.25 | $178.50 | $173.78 | $173.94 | $172.98 | 14,250 |
| 2022-05-17 | $178.69 | $180.40 | $177.32 | $180.14 | $179.15 | 26,291 |
| 2022-05-16 | $174.31 | $176.20 | $173.58 | $174.84 | $173.88 | 11,403 |
| 2022-05-13 | $174.61 | $176.99 | $174.61 | $175.14 | $174.17 | 14,007 |
| 2022-05-12 | $171.27 | $174.00 | $169.59 | $172.54 | $171.59 | 241,572 |
| 2022-05-11 | $172.98 | $177.24 | $172.78 | $172.89 | $171.94 | 39,673 |
| 2022-05-10 | $176.80 | $176.80 | $171.02 | $173.14 | $172.19 | 88,229 |
| 2022-05-09 | $176.96 | $178.53 | $173.65 | $173.94 | $172.98 | 31,777 |
| 2022-05-06 | $180.99 | $180.99 | $176.92 | $180.04 | $179.05 | 26,967 |
| 2022-05-05 | $187.25 | $187.25 | $180.44 | $182.06 | $181.06 | 19,943 |
| 2022-05-04 | $182.74 | $187.57 | $181.77 | $187.46 | $186.43 | 429,483 |
| 2022-05-03 | $178.20 | $182.37 | $177.81 | $181.76 | $180.76 | 229,787 |
| 2022-05-02 | $179.43 | $180.23 | $175.43 | $178.65 | $177.66 | 299,868 |
| 2022-04-29 | $183.54 | $185.01 | $179.01 | $179.25 | $178.26 | 59,172 |
| 2022-04-28 | $181.43 | $183.49 | $178.34 | $183.02 | $182.01 | 29,633 |
| 2022-04-27 | $178.80 | $182.28 | $178.80 | $180.36 | $179.37 | 24,846 |
| 2022-04-26 | $180.98 | $181.98 | $177.54 | $177.54 | $176.56 | 13,066 |
| 2022-04-25 | $179.00 | $180.57 | $175.07 | $180.32 | $179.33 | 27,098 |
| 2022-04-22 | $186.15 | $186.21 | $181.15 | $181.16 | $180.16 | 19,341 |
| 2022-04-21 | $191.92 | $192.32 | $187.16 | $187.76 | $186.72 | 20,396 |
| 2022-04-20 | $189.07 | $190.94 | $189.07 | $190.46 | $189.41 | 17,465 |
| 2022-04-19 | $185.69 | $189.42 | $185.69 | $189.06 | $188.02 | 11,145 |
| 2022-04-18 | $186.50 | $187.89 | $186.18 | $186.59 | $185.56 | 29,180 |
| 2022-04-14 | $187.56 | $188.61 | $186.78 | $186.78 | $185.75 | 14,548 |
| 2022-04-13 | $185.77 | $187.34 | $185.22 | $187.25 | $186.22 | 23,073 |
| 2022-04-12 | $185.31 | $187.08 | $184.19 | $184.96 | $183.94 | 14,773 |
| 2022-04-11 | $185.25 | $186.61 | $184.50 | $184.63 | $183.61 | 24,482 |
| 2022-04-08 | $184.92 | $186.50 | $184.11 | $185.21 | $184.19 | 19,399 |
| 2022-04-07 | $182.31 | $184.36 | $181.59 | $183.66 | $182.65 | 18,334 |
| 2022-04-06 | $183.50 | $183.62 | $181.53 | $182.82 | $181.81 | 47,354 |
| 2022-04-05 | $185.68 | $187.16 | $184.19 | $184.51 | $183.49 | 14,485 |
| 2022-04-04 | $186.97 | $186.97 | $184.76 | $186.00 | $184.97 | 67,303 |
| 2022-04-01 | $186.23 | $187.01 | $183.96 | $185.85 | $184.83 | 274,393 |
| 2022-03-31 | $187.02 | $187.60 | $184.51 | $184.67 | $183.65 | 53,441 |
| 2022-03-30 | $188.26 | $188.26 | $186.26 | $186.60 | $185.57 | 79,861 |
| 2022-03-29 | $186.50 | $187.60 | $185.05 | $187.59 | $186.55 | 474,130 |
| 2022-03-28 | $187.26 | $187.26 | $184.61 | $186.15 | $185.12 | 12,330 |
| 2022-03-25 | $185.49 | $187.68 | $185.23 | $187.68 | $186.65 | 22,874 |
| 2022-03-24 | $183.22 | $184.76 | $182.90 | $184.64 | $183.63 | 19,478 |
| 2022-03-23 | $182.72 | $183.02 | $181.69 | $181.76 | $180.76 | 19,129 |
| 2022-03-22 | $183.54 | $183.89 | $182.30 | $182.56 | $181.55 | 36,002 |
| 2022-03-21 | $181.64 | $182.51 | $180.88 | $182.07 | $181.07 | 19,290 |
| 2022-03-18 | $179.05 | $181.34 | $178.97 | $181.30 | $179.58 | 13,502 |
| 2022-03-17 | $177.05 | $180.19 | $176.70 | $180.19 | $178.48 | 21,595 |
| 2022-03-16 | $177.01 | $178.25 | $174.37 | $176.57 | $174.89 | 75,487 |
| 2022-03-15 | $173.32 | $175.04 | $172.44 | $175.04 | $173.38 | 13,475 |
| 2022-03-14 | $174.90 | $175.52 | $172.97 | $173.93 | $172.28 | 15,614 |
| 2022-03-11 | $174.71 | $175.81 | $173.92 | $173.92 | $172.27 | 17,045 |
| 2022-03-10 | $171.90 | $174.69 | $171.89 | $174.60 | $172.94 | 11,689 |
| 2022-03-09 | $169.81 | $173.25 | $169.81 | $172.66 | $171.01 | 14,646 |
| 2022-03-08 | $170.20 | $171.98 | $167.74 | $168.66 | $167.06 | 20,110 |
| 2022-03-07 | $175.43 | $175.45 | $169.88 | $170.03 | $168.41 | 23,638 |
| 2022-03-04 | $173.56 | $175.25 | $172.10 | $175.25 | $173.58 | 17,796 |
| 2022-03-03 | $175.70 | $176.41 | $174.00 | $174.99 | $173.32 | 10,092 |
| 2022-03-02 | $170.78 | $174.86 | $170.78 | $174.19 | $172.54 | 8,193 |
| 2022-03-01 | $173.78 | $173.78 | $169.55 | $170.01 | $168.39 | 15,057 |
| 2022-02-28 | $173.61 | $174.91 | $172.56 | $173.97 | $172.32 | 10,770 |
| 2022-02-25 | $170.48 | $175.60 | $170.43 | $175.46 | $173.80 | 10,474 |
| 2022-02-24 | $166.37 | $169.63 | $165.24 | $169.44 | $167.83 | 20,091 |
| 2022-02-23 | $172.99 | $173.68 | $169.70 | $169.84 | $168.23 | 6,881 |
| 2022-02-22 | $173.76 | $174.59 | $171.25 | $172.20 | $170.57 | 18,231 |
| 2022-02-18 | $175.00 | $176.00 | $173.62 | $173.85 | $172.20 | 6,696 |
| 2022-02-17 | $176.16 | $176.20 | $174.57 | $174.95 | $173.29 | 11,407 |
| 2022-02-16 | $175.78 | $177.44 | $175.78 | $177.20 | $175.52 | 8,720 |
| 2022-02-15 | $173.26 | $176.29 | $173.26 | $176.07 | $174.40 | 26,186 |
| 2022-02-14 | $174.61 | $174.61 | $171.78 | $172.76 | $171.12 | 5,707 |
| 2022-02-11 | $175.65 | $177.10 | $174.38 | $175.12 | $173.45 | 14,393 |
| 2022-02-10 | $175.66 | $179.69 | $175.53 | $176.24 | $174.57 | 12,803 |
| 2022-02-09 | $175.27 | $177.52 | $175.27 | $177.16 | $175.48 | 15,736 |
| 2022-02-08 | $171.33 | $174.23 | $171.33 | $174.23 | $172.57 | 8,044 |
| 2022-02-07 | $172.38 | $172.56 | $171.09 | $171.15 | $169.52 | 7,601 |
| 2022-02-04 | $172.86 | $173.41 | $171.12 | $172.38 | $170.74 | 7,553 |
| 2022-02-03 | $174.98 | $176.03 | $173.51 | $173.86 | $172.21 | 11,903 |
| 2022-02-02 | $176.15 | $176.77 | $174.65 | $176.30 | $174.63 | 13,094 |
| 2022-02-01 | $173.46 | $176.12 | $173.46 | $176.07 | $174.39 | 10,709 |
| 2022-01-31 | $169.50 | $173.00 | $169.50 | $172.94 | $171.29 | 14,318 |
| 2022-01-28 | $168.86 | $170.22 | $167.00 | $170.21 | $168.59 | 12,712 |
| 2022-01-27 | $169.96 | $172.86 | $167.97 | $169.20 | $167.59 | 7,269 |
| 2022-01-26 | $171.10 | $172.11 | $166.56 | $167.97 | $166.37 | 18,574 |
| 2022-01-25 | $168.25 | $170.24 | $166.28 | $169.34 | $167.73 | 8,287 |
| 2022-01-24 | $167.17 | $170.79 | $164.46 | $170.56 | $168.94 | 37,323 |
| 2022-01-21 | $173.58 | $173.68 | $169.76 | $170.20 | $168.58 | 24,957 |
| 2022-01-20 | $177.33 | $178.44 | $173.86 | $174.12 | $172.47 | 17,522 |
| 2022-01-19 | $178.33 | $178.83 | $177.22 | $177.22 | $175.54 | 8,809 |
| 2022-01-18 | $178.69 | $178.69 | $176.58 | $178.12 | $176.43 | 34,068 |
| 2022-01-14 | $179.00 | $179.95 | $177.90 | $179.94 | $178.23 | 10,067 |
| 2022-01-13 | $180.56 | $182.23 | $180.23 | $180.39 | $178.68 | 8,250 |
| 2022-01-12 | $180.53 | $181.45 | $179.51 | $180.60 | $178.88 | 13,517 |
| 2022-01-11 | $177.14 | $179.23 | $176.39 | $179.23 | $177.53 | 12,298 |
| 2022-01-10 | $179.06 | $179.06 | $175.66 | $177.02 | $175.33 | 26,039 |
| 2022-01-07 | $179.61 | $180.03 | $178.84 | $179.58 | $177.87 | 10,768 |
| 2022-01-06 | $181.30 | $181.30 | $178.75 | $179.10 | $177.40 | 18,172 |
| 2022-01-05 | $182.07 | $184.18 | $180.64 | $180.76 | $179.04 | 21,475 |
| 2022-01-04 | $179.04 | $181.80 | $179.04 | $180.89 | $179.17 | 14,634 |
| 2022-01-03 | $180.06 | $180.61 | $178.22 | $178.39 | $176.70 | 20,621 |
| 2021-12-31 | $179.19 | $180.47 | $179.19 | $180.03 | $178.32 | 3,740 |
| 2021-12-30 | $180.64 | $180.99 | $179.26 | $179.26 | $177.56 | 7,699 |
| 2021-12-29 | $179.69 | $180.29 | $179.69 | $180.07 | $178.36 | 11,434 |
| 2021-12-28 | $178.40 | $179.51 | $178.40 | $179.45 | $177.75 | 13,866 |
| 2021-12-27 | $175.79 | $178.28 | $175.79 | $178.28 | $176.59 | 8,896 |
| 2021-12-23 | $175.00 | $176.11 | $175.00 | $175.64 | $173.97 | 8,678 |
| 2021-12-22 | $172.28 | $173.94 | $172.16 | $173.94 | $172.29 | 5,337 |
| 2021-12-21 | $172.45 | $173.14 | $171.91 | $172.59 | $170.95 | 6,120 |
| 2021-12-20 | $170.58 | $170.96 | $167.65 | $169.77 | $168.16 | 20,076 |
| 2021-12-17 | $175.37 | $175.39 | $174.01 | $174.10 | $171.75 | 4,905 |
| 2021-12-16 | $175.19 | $177.17 | $175.19 | $176.11 | $173.74 | 8,452 |
| 2021-12-15 | $173.37 | $173.82 | $171.01 | $173.82 | $171.48 | 8,033 |
| 2021-12-14 | $172.74 | $174.66 | $172.74 | $173.49 | $171.15 | 8,737 |
| 2021-12-13 | $174.84 | $174.84 | $173.23 | $173.56 | $171.22 | 8,118 |
| 2021-12-10 | $175.63 | $175.63 | $174.06 | $175.13 | $172.77 | 5,953 |
| 2021-12-09 | $173.75 | $174.59 | $173.61 | $173.68 | $171.34 | 4,360 |
| 2021-12-08 | $174.98 | $175.06 | $174.31 | $175.06 | $172.70 | 2,717 |
| 2021-12-07 | $173.42 | $175.36 | $173.42 | $174.26 | $171.91 | 5,301 |
| 2021-12-06 | $170.65 | $172.90 | $170.60 | $171.70 | $169.39 | 13,495 |
| 2021-12-03 | $170.51 | $171.10 | $167.89 | $169.19 | $166.91 | 9,896 |
| 2021-12-02 | $165.77 | $169.96 | $165.77 | $169.31 | $167.03 | 6,508 |
| 2021-12-01 | $170.65 | $171.79 | $165.46 | $165.46 | $163.23 | 13,887 |
| 2021-11-30 | $171.69 | $172.53 | $167.84 | $167.84 | $165.58 | 12,776 |
| 2021-11-29 | $174.74 | $174.74 | $172.44 | $173.46 | $171.12 | 7,689 |
| 2021-11-26 | $171.91 | $173.22 | $170.41 | $172.50 | $170.18 | 13,251 |
| 2021-11-24 | $176.18 | $176.60 | $175.46 | $175.66 | $173.30 | 8,814 |
| 2021-11-23 | $176.76 | $178.14 | $176.56 | $177.13 | $174.74 | 5,058 |
| 2021-11-22 | $176.04 | $178.05 | $176.04 | $176.77 | $174.39 | 7,847 |
| 2021-11-19 | $176.33 | $176.89 | $175.77 | $175.94 | $173.57 | 5,175 |
| 2021-11-18 | $178.12 | $178.12 | $176.59 | $176.92 | $174.54 | 9,221 |
| 2021-11-17 | $178.22 | $178.69 | $177.41 | $177.51 | $175.12 | 7,932 |
| 2021-11-16 | $178.97 | $179.81 | $178.50 | $178.57 | $176.16 | 8,336 |
| 2021-11-15 | $180.30 | $180.30 | $178.60 | $179.00 | $176.59 | 35,064 |
| 2021-11-12 | $178.82 | $179.58 | $178.82 | $179.58 | $177.16 | 9,506 |
| 2021-11-11 | $176.96 | $178.59 | $176.96 | $178.16 | $175.76 | 8,116 |
| 2021-11-10 | $177.93 | $178.80 | $176.31 | $176.49 | $174.11 | 11,393 |
| 2021-11-09 | $177.24 | $177.95 | $176.80 | $177.92 | $175.52 | 9,157 |
| 2021-11-08 | $176.81 | $177.79 | $176.58 | $177.07 | $174.69 | 8,942 |
| 2021-11-05 | $174.92 | $175.69 | $174.84 | $175.03 | $172.67 | 10,308 |
| 2021-11-04 | $174.73 | $174.85 | $173.23 | $173.63 | $171.29 | 16,735 |
| 2021-11-03 | $171.44 | $174.73 | $171.44 | $173.99 | $171.64 | 59,348 |
| 2021-11-02 | $169.83 | $171.53 | $169.31 | $171.23 | $168.92 | 8,328 |
| 2021-11-01 | $169.55 | $171.03 | $169.55 | $170.01 | $167.72 | 8,010 |
| 2021-10-29 | $170.55 | $171.03 | $169.46 | $169.82 | $167.53 | 7,819 |
| 2021-10-28 | $168.95 | $171.12 | $168.95 | $170.99 | $168.69 | 44,639 |
| 2021-10-27 | $170.51 | $170.91 | $168.50 | $168.61 | $166.34 | 7,104 |
| 2021-10-26 | $171.97 | $172.50 | $170.81 | $171.83 | $169.52 | 8,191 |
| 2021-10-25 | $171.36 | $172.36 | $170.59 | $171.57 | $169.26 | 5,985 |
| 2021-10-22 | $171.03 | $172.51 | $170.43 | $170.43 | $168.13 | 4,023 |
| 2021-10-21 | $170.92 | $170.92 | $169.48 | $170.57 | $168.27 | 12,759 |
| 2021-10-20 | $169.93 | $171.59 | $169.93 | $171.41 | $169.10 | 27,261 |
| 2021-10-19 | $169.69 | $169.69 | $168.90 | $169.58 | $167.29 | 6,598 |
| 2021-10-18 | $167.63 | $169.34 | $167.41 | $169.05 | $166.77 | 21,278 |
| 2021-10-15 | $169.97 | $169.97 | $168.77 | $168.77 | $166.50 | 11,283 |
| 2021-10-14 | $166.45 | $169.29 | $166.45 | $168.83 | $166.56 | 8,701 |
| 2021-10-13 | $165.46 | $165.64 | $163.54 | $165.28 | $163.05 | 16,382 |
| 2021-10-12 | $165.23 | $165.58 | $164.62 | $164.87 | $162.65 | 6,941 |
| 2021-10-11 | $165.39 | $167.21 | $165.20 | $165.20 | $162.97 | 7,501 |
| 2021-10-08 | $166.14 | $166.14 | $164.85 | $164.87 | $162.65 | 4,000 |
| 2021-10-07 | $165.01 | $167.14 | $165.01 | $165.62 | $163.39 | 16,023 |
| 2021-10-06 | $162.13 | $163.38 | $161.08 | $163.38 | $161.18 | 5,367 |
| 2021-10-05 | $162.93 | $164.89 | $161.76 | $164.04 | $161.83 | 38,564 |
| 2021-10-04 | $163.00 | $164.00 | $161.77 | $162.45 | $160.26 | 5,613 |
| 2021-10-01 | $160.82 | $163.60 | $160.00 | $163.05 | $160.85 | 69,115 |
| 2021-09-30 | $163.48 | $163.48 | $160.00 | $160.01 | $157.85 | 6,070 |
| 2021-09-29 | $163.27 | $163.42 | $162.59 | $162.59 | $160.40 | 24,608 |
| 2021-09-28 | $164.63 | $164.63 | $163.02 | $163.19 | $160.99 | 5,156 |
| 2021-09-27 | $163.17 | $165.48 | $163.17 | $164.71 | $162.50 | 7,125 |
| 2021-09-24 | $162.22 | $163.48 | $162.22 | $162.91 | $160.72 | 3,033 |
| 2021-09-23 | $160.97 | $163.70 | $160.97 | $162.77 | $160.57 | 4,968 |
| 2021-09-22 | $159.16 | $161.25 | $159.16 | $159.85 | $157.70 | 30,817 |
| 2021-09-21 | $159.14 | $159.35 | $157.47 | $158.20 | $156.07 | 13,024 |
| 2021-09-20 | $157.87 | $158.72 | $156.45 | $158.47 | $156.34 | 23,355 |
| 2021-09-17 | $165.20 | $165.20 | $161.74 | $162.11 | $159.28 | 8,159 |
| 2021-09-16 | $166.69 | $166.69 | $164.88 | $165.54 | $162.65 | 9,713 |
| 2021-09-15 | $165.89 | $167.31 | $165.89 | $167.05 | $164.13 | 22,737 |
| 2021-09-14 | $167.65 | $167.65 | $165.07 | $165.20 | $162.32 | 6,688 |
| 2021-09-13 | $169.00 | $169.00 | $166.33 | $167.29 | $164.37 | 6,616 |
| 2021-09-10 | $168.99 | $169.59 | $167.70 | $167.70 | $164.78 | 4,029 |
| 2021-09-09 | $167.00 | $168.66 | $167.00 | $167.70 | $164.78 | 6,654 |
| 2021-09-08 | $168.53 | $168.67 | $166.94 | $167.54 | $164.62 | 26,924 |
| 2021-09-07 | $169.59 | $169.59 | $168.77 | $168.84 | $165.89 | 6,561 |
| 2021-09-03 | $171.26 | $171.60 | $170.50 | $170.50 | $167.53 | 6,365 |
| 2021-09-02 | $170.90 | $172.08 | $170.90 | $171.70 | $168.70 | 4,685 |
| 2021-09-01 | $170.95 | $171.16 | $169.36 | $170.67 | $167.70 | 41,071 |
| 2021-08-31 | $171.49 | $171.49 | $170.62 | $171.07 | $168.09 | 8,304 |
| 2021-08-30 | $172.22 | $172.55 | $171.40 | $171.40 | $168.41 | 8,699 |
| 2021-08-27 | $170.82 | $172.32 | $170.82 | $171.89 | $168.89 | 9,463 |
| 2021-08-26 | $171.03 | $171.05 | $169.46 | $169.58 | $166.62 | 9,903 |
| 2021-08-25 | $169.44 | $171.34 | $168.75 | $170.99 | $168.01 | 25,569 |
| 2021-08-24 | $168.71 | $169.90 | $168.71 | $169.51 | $166.55 | 8,241 |
| 2021-08-23 | $167.36 | $168.50 | $167.36 | $168.10 | $165.17 | 9,033 |
| 2021-08-20 | $165.18 | $166.60 | $165.18 | $166.56 | $163.65 | 17,186 |
| 2021-08-19 | $165.01 | $166.26 | $164.76 | $165.02 | $162.14 | 10,582 |
| 2021-08-18 | $167.65 | $169.26 | $167.17 | $167.17 | $164.25 | 25,376 |
| 2021-08-17 | $169.89 | $169.89 | $167.34 | $168.65 | $165.71 | 14,761 |
| 2021-08-16 | $171.37 | $171.65 | $169.36 | $171.08 | $168.10 | 12,425 |
| 2021-08-13 | $173.23 | $173.23 | $172.37 | $172.58 | $169.57 | 8,155 |
| 2021-08-12 | $173.13 | $173.15 | $170.92 | $172.83 | $169.81 | 31,169 |
| 2021-08-11 | $172.10 | $173.15 | $171.48 | $173.15 | $170.13 | 27,151 |
| 2021-08-10 | $167.61 | $171.45 | $167.56 | $170.76 | $167.78 | 11,457 |
| 2021-08-09 | $166.02 | $167.90 | $166.00 | $167.61 | $164.69 | 12,852 |
| 2021-08-06 | $164.54 | $166.65 | $164.54 | $166.63 | $163.72 | 35,347 |
| 2021-08-05 | $164.19 | $165.35 | $163.48 | $163.52 | $160.67 | 13,447 |
| 2021-08-04 | $165.21 | $165.81 | $163.74 | $163.74 | $160.88 | 64,210 |
| 2021-08-03 | $164.19 | $165.96 | $162.57 | $165.96 | $163.06 | 16,815 |
| 2021-08-02 | $166.53 | $167.89 | $164.11 | $164.11 | $161.25 | 37,913 |
| 2021-07-30 | $165.47 | $167.04 | $165.17 | $165.79 | $162.90 | 15,911 |
| 2021-07-29 | $165.18 | $166.40 | $164.80 | $165.68 | $162.79 | 9,075 |
| 2021-07-28 | $162.88 | $164.65 | $162.41 | $164.15 | $161.29 | 61,805 |
| 2021-07-27 | $161.68 | $162.93 | $160.31 | $162.93 | $160.09 | 7,750 |
| 2021-07-26 | $161.40 | $162.86 | $161.40 | $162.86 | $160.02 | 7,800 |
| 2021-07-23 | $161.06 | $161.27 | $159.41 | $161.27 | $158.46 | 20,457 |
| 2021-07-22 | $160.76 | $160.77 | $159.60 | $160.31 | $157.51 | 11,536 |
| 2021-07-21 | $160.18 | $161.40 | $160.02 | $160.62 | $157.82 | 437,900 |
| 2021-07-20 | $157.12 | $160.15 | $156.69 | $158.96 | $156.19 | 9,708 |
| 2021-07-19 | $158.30 | $158.30 | $155.88 | $156.98 | $154.24 | 267,441 |
| 2021-07-16 | $164.01 | $164.01 | $160.56 | $160.83 | $158.02 | 10,192 |
| 2021-07-15 | $163.07 | $165.00 | $163.00 | $163.73 | $160.87 | 17,953 |
| 2021-07-14 | $164.58 | $165.30 | $163.79 | $164.14 | $161.28 | 32,786 |
| 2021-07-13 | $165.58 | $165.58 | $163.91 | $164.22 | $161.35 | 40,009 |
| 2021-07-12 | $164.36 | $166.48 | $163.73 | $166.08 | $163.18 | 35,075 |
| 2021-07-09 | $164.05 | $165.74 | $164.05 | $165.34 | $162.46 | 22,460 |
| 2021-07-08 | $161.41 | $163.20 | $160.78 | $162.11 | $159.28 | 9,485 |
| 2021-07-07 | $162.12 | $164.06 | $161.73 | $163.93 | $161.07 | 28,459 |
| 2021-07-06 | $165.40 | $165.40 | $161.10 | $162.37 | $159.54 | 27,336 |
| 2021-07-02 | $165.68 | $165.68 | $164.13 | $165.13 | $162.25 | 26,684 |
| 2021-07-01 | $165.80 | $165.89 | $164.80 | $165.43 | $162.54 | 110,970 |
| 2021-06-30 | $162.78 | $164.52 | $162.78 | $164.48 | $161.61 | 27,413 |
| 2021-06-29 | $164.17 | $165.33 | $163.00 | $163.36 | $160.51 | 15,518 |
| 2021-06-28 | $165.05 | $165.05 | $162.40 | $163.63 | $160.78 | 17,235 |
| 2021-06-25 | $165.62 | $165.62 | $164.24 | $164.26 | $161.39 | 31,348 |
| 2021-06-24 | $164.51 | $165.15 | $163.64 | $164.22 | $161.35 | 21,390 |
| 2021-06-23 | $164.92 | $164.96 | $163.58 | $163.58 | $160.73 | 17,368 |
| 2021-06-22 | $164.53 | $164.83 | $163.13 | $164.17 | $161.31 | 20,467 |
| 2021-06-21 | $162.16 | $163.97 | $162.16 | $163.69 | $160.83 | 18,411 |
| 2021-06-18 | $162.33 | $162.33 | $160.69 | $160.72 | $157.32 | 17,792 |
| 2021-06-17 | $167.24 | $167.37 | $161.50 | $163.40 | $159.95 | 81,842 |
| 2021-06-16 | $169.77 | $169.77 | $167.35 | $167.76 | $164.21 | 55,098 |
| 2021-06-15 | $170.50 | $170.61 | $168.32 | $169.83 | $166.24 | 38,256 |
| 2021-06-14 | $172.80 | $172.80 | $169.26 | $169.85 | $166.26 | 35,258 |
| 2021-06-11 | $172.82 | $173.84 | $171.64 | $172.61 | $168.96 | 16,268 |
| 2021-06-10 | $174.96 | $174.96 | $171.85 | $171.86 | $168.22 | 15,796 |
| 2021-06-09 | $174.75 | $174.75 | $173.33 | $173.40 | $169.73 | 34,778 |
| 2021-06-08 | $174.22 | $175.37 | $172.88 | $174.72 | $171.02 | 16,532 |
| 2021-06-07 | $176.65 | $176.65 | $173.50 | $174.17 | $170.48 | 27,352 |
| 2021-06-04 | $176.50 | $176.80 | $175.00 | $175.92 | $172.20 | 20,784 |
| 2021-06-03 | $174.50 | $175.67 | $173.42 | $175.67 | $171.95 | 25,338 |
| 2021-06-02 | $177.68 | $177.68 | $174.99 | $175.13 | $171.43 | 28,865 |
| 2021-06-01 | $176.02 | $177.17 | $175.74 | $177.06 | $173.31 | 23,522 |
| 2021-05-28 | $174.59 | $174.59 | $173.18 | $173.98 | $170.30 | 22,013 |
| 2021-05-27 | $174.23 | $174.44 | $173.53 | $174.13 | $170.45 | 16,335 |
| 2021-05-26 | $172.49 | $172.64 | $171.12 | $172.46 | $168.81 | 26,740 |
| 2021-05-25 | $174.91 | $174.91 | $171.93 | $171.98 | $168.34 | 314,946 |
| 2021-05-24 | $174.13 | $174.76 | $173.00 | $174.15 | $170.46 | 24,567 |
| 2021-05-21 | $172.65 | $174.22 | $172.65 | $172.92 | $169.26 | 19,542 |
| 2021-05-20 | $172.53 | $172.80 | $171.89 | $172.10 | $168.45 | 24,858 |
| 2021-05-19 | $172.60 | $173.23 | $170.45 | $172.29 | $168.65 | 31,609 |
| 2021-05-18 | $177.66 | $177.79 | $175.10 | $175.14 | $171.43 | 29,181 |
| 2021-05-17 | $176.00 | $177.57 | $175.00 | $177.38 | $173.63 | 20,459 |
| 2021-05-14 | $174.96 | $176.14 | $174.64 | $175.77 | $172.05 | 24,764 |
| 2021-05-13 | $170.97 | $174.19 | $170.97 | $173.61 | $169.94 | 340,564 |
| 2021-05-12 | $175.47 | $175.47 | $170.72 | $171.07 | $167.45 | 23,076 |
| 2021-05-11 | $174.11 | $175.39 | $172.30 | $175.39 | $171.68 | 76,208 |
| 2021-05-10 | $177.83 | $178.43 | $174.89 | $174.89 | $171.19 | 67,601 |
| 2021-05-07 | $174.25 | $176.22 | $173.29 | $176.12 | $172.39 | 48,930 |
| 2021-05-06 | $173.18 | $174.01 | $170.75 | $174.01 | $170.33 | 91,900 |
| 2021-05-05 | $171.90 | $172.94 | $170.40 | $172.62 | $168.97 | 66,900 |
| 2021-05-04 | $167.35 | $170.85 | $167.35 | $170.85 | $167.23 | 29,901 |
| 2021-05-03 | $167.11 | $169.00 | $166.91 | $167.94 | $164.39 | 22,096 |
| 2021-04-30 | $166.87 | $166.87 | $165.05 | $165.46 | $161.96 | 25,086 |
| 2021-04-29 | $167.29 | $167.30 | $165.43 | $167.20 | $163.66 | 17,209 |
| 2021-04-28 | $165.69 | $166.50 | $165.69 | $165.82 | $162.31 | 10,711 |
| 2021-04-27 | $164.57 | $165.62 | $164.57 | $165.19 | $161.69 | 22,494 |
| 2021-04-26 | $164.62 | $165.56 | $164.62 | $164.98 | $161.49 | 18,833 |
| 2021-04-23 | $161.04 | $164.00 | $161.03 | $163.63 | $160.17 | 11,916 |
| 2021-04-22 | $163.84 | $163.84 | $161.01 | $161.01 | $157.60 | 10,972 |
| 2021-04-21 | $161.13 | $163.79 | $160.80 | $163.73 | $160.26 | 11,278 |
| 2021-04-20 | $162.60 | $162.60 | $160.15 | $160.84 | $157.44 | 14,070 |
| 2021-04-19 | $163.81 | $163.81 | $161.70 | $162.43 | $158.99 | 19,042 |
| 2021-04-16 | $162.79 | $163.70 | $162.28 | $163.02 | $159.57 | 14,282 |
| 2021-04-15 | $160.26 | $161.35 | $160.06 | $161.08 | $157.67 | 9,713 |
| 2021-04-14 | $158.59 | $160.03 | $158.49 | $159.52 | $156.14 | 11,545 |
| 2021-04-13 | $159.27 | $159.27 | $157.30 | $158.08 | $154.74 | 9,304 |
| 2021-04-12 | $158.60 | $158.99 | $158.24 | $158.92 | $155.55 | 493,924 |
| 2021-04-09 | $157.33 | $158.02 | $156.66 | $157.98 | $154.64 | 12,627 |
| 2021-04-08 | $156.55 | $156.66 | $154.71 | $156.45 | $153.14 | 26,221 |
| 2021-04-07 | $159.22 | $159.22 | $156.11 | $156.44 | $153.13 | 31,023 |
| 2021-04-06 | $158.35 | $159.04 | $158.35 | $158.77 | $155.41 | 18,589 |
| 2021-04-05 | $158.98 | $158.98 | $157.90 | $158.62 | $155.27 | 21,408 |
| 2021-04-01 | $156.44 | $156.70 | $154.79 | $156.70 | $153.38 | 17,170 |
| 2021-03-31 | $157.47 | $157.47 | $155.07 | $155.96 | $152.66 | 29,306 |
| 2021-03-30 | $157.26 | $157.34 | $156.34 | $156.41 | $153.10 | 11,671 |
| 2021-03-29 | $157.30 | $158.62 | $156.50 | $156.96 | $153.64 | 30,268 |
| 2021-03-26 | $155.92 | $157.30 | $155.04 | $157.30 | $153.97 | 15,503 |
| 2021-03-25 | $150.90 | $153.98 | $149.64 | $153.96 | $150.71 | 9,330 |
| 2021-03-24 | $151.21 | $153.37 | $151.09 | $151.10 | $147.90 | 15,395 |
| 2021-03-23 | $153.00 | $153.00 | $149.36 | $149.81 | $146.64 | 42,367 |
| 2021-03-22 | $154.71 | $154.88 | $152.44 | $153.64 | $150.39 | 48,610 |
| 2021-03-19 | $156.64 | $156.64 | $153.38 | $155.66 | $151.74 | 30,494 |
| 2021-03-18 | $157.18 | $158.78 | $155.93 | $155.94 | $152.01 | 27,953 |
| 2021-03-17 | $154.85 | $156.92 | $154.44 | $156.63 | $152.69 | 17,631 |
| 2021-03-16 | $157.28 | $157.28 | $154.00 | $154.76 | $150.86 | 36,326 |
| 2021-03-15 | $157.20 | $157.20 | $155.01 | $156.83 | $152.88 | 22,659 |
| 2021-03-12 | $156.99 | $157.33 | $156.34 | $156.80 | $152.85 | 20,291 |
| 2021-03-11 | $157.89 | $158.49 | $156.44 | $156.58 | $152.63 | 22,688 |
| 2021-03-10 | $153.90 | $156.99 | $153.90 | $155.94 | $152.01 | 32,946 |
| 2021-03-09 | $154.43 | $154.43 | $152.65 | $153.07 | $149.22 | 35,862 |
| 2021-03-08 | $152.06 | $155.29 | $151.95 | $153.15 | $149.29 | 18,898 |
| 2021-03-05 | $149.00 | $150.80 | $145.25 | $150.58 | $146.78 | 17,301 |
| 2021-03-04 | $151.03 | $151.03 | $144.58 | $146.10 | $142.42 | 38,425 |
| 2021-03-03 | $150.95 | $152.34 | $150.39 | $150.51 | $146.72 | 33,706 |
| 2021-03-02 | $150.96 | $152.66 | $150.81 | $151.00 | $147.20 | 25,324 |
| 2021-03-01 | $149.00 | $151.24 | $148.94 | $150.11 | $146.33 | 31,059 |
| 2021-02-26 | $148.33 | $148.33 | $145.59 | $146.24 | $142.56 | 12,627 |
| 2021-02-25 | $152.19 | $152.28 | $148.09 | $148.55 | $144.81 | 22,650 |
| 2021-02-24 | $149.76 | $152.49 | $149.76 | $152.35 | $148.51 | 19,322 |
| 2021-02-23 | $149.19 | $149.93 | $146.96 | $149.36 | $145.60 | 15,001 |
| 2021-02-22 | $148.42 | $150.25 | $148.42 | $149.07 | $145.32 | 16,993 |
| 2021-02-19 | $146.27 | $149.80 | $146.22 | $148.52 | $144.78 | 11,273 |
| 2021-02-18 | $146.99 | $146.99 | $144.27 | $144.67 | $141.03 | 22,485 |
| 2021-02-17 | $147.17 | $149.29 | $145.94 | $148.39 | $144.65 | 585,596 |
| 2021-02-16 | $148.15 | $148.15 | $146.80 | $147.09 | $143.38 | 21,379 |
| 2021-02-12 | $146.03 | $146.84 | $145.77 | $146.84 | $143.14 | 8,116 |
| 2021-02-11 | $144.58 | $145.14 | $143.26 | $144.81 | $141.16 | 6,732 |
| 2021-02-10 | $145.99 | $145.99 | $143.44 | $144.45 | $140.81 | 18,683 |
| 2021-02-09 | $145.89 | $145.89 | $144.61 | $144.62 | $140.98 | 24,873 |
| 2021-02-08 | $145.33 | $145.75 | $145.22 | $145.57 | $141.90 | 20,377 |
| 2021-02-05 | $143.05 | $144.04 | $143.05 | $143.85 | $140.22 | 7,542 |
| 2021-02-04 | $142.00 | $142.11 | $141.15 | $141.70 | $138.14 | 14,663 |
| 2021-02-03 | $141.50 | $142.61 | $141.50 | $142.26 | $138.68 | 8,706 |
| 2021-02-02 | $140.86 | $142.07 | $140.24 | $141.35 | $137.79 | 9,312 |
| 2021-02-01 | $139.16 | $140.04 | $138.00 | $140.00 | $136.47 | 9,580 |
| 2021-01-29 | $140.82 | $140.82 | $137.02 | $137.89 | $134.41 | 12,279 |
| 2021-01-28 | $139.58 | $140.51 | $138.79 | $139.99 | $136.47 | 10,500 |
| 2021-01-27 | $139.86 | $139.86 | $136.28 | $137.98 | $134.51 | 42,649 |
| 2021-01-26 | $145.31 | $145.31 | $142.10 | $142.10 | $138.52 | 7,065 |
| 2021-01-25 | $145.99 | $145.99 | $142.85 | $144.73 | $141.08 | 29,970 |
| 2021-01-22 | $145.55 | $146.14 | $144.36 | $146.02 | $142.34 | 12,796 |
| 2021-01-21 | $148.36 | $152.26 | $146.32 | $146.59 | $142.90 | 15,921 |
| 2021-01-20 | $148.59 | $148.59 | $147.44 | $148.22 | $144.49 | 30,289 |
| 2021-01-19 | $148.21 | $148.79 | $147.02 | $147.62 | $143.91 | 11,601 |
| 2021-01-15 | $149.23 | $149.23 | $145.70 | $147.41 | $143.70 | 17,005 |
| 2021-01-14 | $151.14 | $151.14 | $149.39 | $149.47 | $145.70 | 10,748 |
| 2021-01-13 | $152.18 | $152.18 | $149.03 | $149.87 | $146.09 | 18,769 |
| 2021-01-12 | $149.76 | $152.17 | $149.00 | $152.14 | $148.31 | 15,905 |
| 2021-01-11 | $147.26 | $149.72 | $147.26 | $149.08 | $145.32 | 11,733 |
| 2021-01-08 | $149.56 | $149.63 | $147.06 | $149.08 | $145.33 | 21,088 |
| 2021-01-07 | $149.82 | $151.72 | $149.25 | $149.86 | $146.08 | 15,770 |
| 2021-01-06 | $143.23 | $148.80 | $143.23 | $148.12 | $144.39 | 41,584 |
| 2021-01-05 | $138.30 | $141.97 | $138.30 | $141.22 | $137.66 | 34,800 |
| 2021-01-04 | $140.83 | $140.94 | $137.50 | $137.87 | $134.40 | 43,216 |
| 2020-12-31 | $138.69 | $139.59 | $138.69 | $139.40 | $135.89 | 7,140 |
| 2020-12-30 | $136.88 | $139.16 | $136.88 | $139.00 | $135.50 | 6,377 |
| 2020-12-29 | $137.16 | $137.63 | $136.14 | $137.18 | $133.73 | 17,431 |
| 2020-12-28 | $139.52 | $139.52 | $137.22 | $137.24 | $133.79 | 6,150 |
| 2020-12-24 | $137.60 | $138.04 | $137.33 | $138.04 | $134.57 | 4,629 |
| 2020-12-23 | $138.02 | $138.76 | $137.72 | $137.74 | $134.27 | 7,164 |
| 2020-12-22 | $138.46 | $138.46 | $137.20 | $137.28 | $133.82 | 10,760 |
| 2020-12-21 | $135.81 | $138.20 | $135.73 | $138.07 | $134.59 | 6,763 |
| 2020-12-18 | $138.77 | $139.42 | $137.63 | $139.42 | $135.42 | 13,677 |
| 2020-12-17 | $137.92 | $138.57 | $137.60 | $138.57 | $134.59 | 3,704 |
| 2020-12-16 | $137.60 | $137.67 | $136.73 | $137.20 | $133.26 | 11,724 |
| 2020-12-15 | $136.65 | $137.75 | $136.34 | $137.47 | $133.53 | 5,011 |
| 2020-12-14 | $138.85 | $138.85 | $135.24 | $135.26 | $131.38 | 29,097 |
| 2020-12-11 | $136.99 | $137.25 | $136.10 | $137.23 | $133.29 | 6,468 |
| 2020-12-10 | $138.25 | $138.75 | $137.66 | $138.08 | $134.12 | 283,508 |
| 2020-12-09 | $139.63 | $140.10 | $138.01 | $139.31 | $135.32 | 11,925 |
| 2020-12-08 | $137.58 | $139.48 | $137.58 | $139.17 | $135.17 | 16,884 |
| 2020-12-07 | $139.70 | $139.70 | $137.88 | $138.12 | $134.16 | 33,232 |
| 2020-12-04 | $137.03 | $139.36 | $137.03 | $139.32 | $135.33 | 13,411 |
| 2020-12-03 | $136.90 | $137.30 | $135.74 | $135.78 | $131.89 | 7,048 |
| 2020-12-02 | $137.02 | $137.18 | $136.15 | $136.36 | $132.45 | 12,944 |
| 2020-12-01 | $138.05 | $138.23 | $136.88 | $137.42 | $133.47 | 21,036 |
| 2020-11-30 | $137.00 | $137.00 | $135.56 | $135.68 | $131.78 | 5,415 |
| 2020-11-27 | $138.00 | $138.22 | $137.28 | $137.59 | $133.64 | 2,247 |
| 2020-11-25 | $138.70 | $138.70 | $136.91 | $137.49 | $133.55 | 10,128 |
| 2020-11-24 | $136.54 | $139.58 | $136.54 | $139.43 | $135.43 | 11,295 |
| 2020-11-23 | $134.42 | $135.67 | $134.20 | $135.25 | $131.37 | 266,498 |
| 2020-11-20 | $133.18 | $133.36 | $132.67 | $132.98 | $129.16 | 7,226 |
| 2020-11-19 | $132.37 | $133.04 | $131.47 | $132.86 | $129.05 | 11,002 |
| 2020-11-18 | $134.19 | $134.65 | $132.99 | $132.99 | $129.18 | 8,852 |
| 2020-11-17 | $133.07 | $134.08 | $131.56 | $133.66 | $129.83 | 18,367 |
| 2020-11-16 | $132.47 | $133.90 | $131.76 | $133.90 | $130.06 | 20,106 |
| 2020-11-13 | $129.09 | $130.03 | $128.99 | $129.93 | $126.20 | 6,634 |
| 2020-11-12 | $128.43 | $129.09 | $126.08 | $127.08 | $123.43 | 852,752 |
| 2020-11-11 | $131.47 | $131.47 | $129.06 | $129.46 | $125.75 | 32,714 |
| 2020-11-10 | $129.44 | $131.59 | $129.44 | $130.63 | $126.88 | 15,491 |
| 2020-11-09 | $131.82 | $133.78 | $128.93 | $129.47 | $125.76 | 12,085 |
| 2020-11-06 | $126.28 | $127.09 | $124.92 | $125.56 | $121.96 | 10,520 |
| 2020-11-05 | $122.76 | $126.29 | $122.63 | $125.78 | $122.17 | 14,518 |
| 2020-11-04 | $120.99 | $123.74 | $119.93 | $120.77 | $117.30 | 19,855 |
| 2020-11-03 | $123.90 | $124.73 | $123.10 | $124.73 | $121.15 | 9,917 |
| 2020-11-02 | $120.33 | $123.09 | $120.33 | $122.60 | $119.08 | 10,789 |
| 2020-10-30 | $118.58 | $118.82 | $117.61 | $118.82 | $115.41 | 9,642 |
| 2020-10-29 | $116.34 | $119.94 | $116.22 | $119.39 | $115.97 | 39,743 |
| 2020-10-28 | $116.89 | $117.50 | $116.31 | $116.63 | $113.28 | 9,852 |
| 2020-10-27 | $120.66 | $121.02 | $119.85 | $119.85 | $116.41 | 6,624 |
| 2020-10-26 | $122.29 | $122.39 | $119.77 | $120.60 | $117.14 | 9,358 |
| 2020-10-23 | $124.77 | $124.77 | $123.51 | $123.82 | $120.27 | 20,600 |
| 2020-10-22 | $123.04 | $123.51 | $121.85 | $123.46 | $119.92 | 3,402 |
| 2020-10-21 | $123.48 | $123.69 | $122.88 | $122.88 | $119.35 | 5,593 |
| 2020-10-20 | $123.66 | $124.21 | $122.99 | $123.15 | $119.61 | 7,192 |
| 2020-10-19 | $125.13 | $125.40 | $122.98 | $123.04 | $119.51 | 9,058 |
| 2020-10-16 | $123.53 | $124.98 | $123.53 | $124.34 | $120.77 | 9,787 |
| 2020-10-15 | $121.40 | $123.94 | $121.40 | $123.94 | $120.38 | 88,537 |
| 2020-10-14 | $123.43 | $123.91 | $123.39 | $123.49 | $119.94 | 9,535 |
| 2020-10-13 | $123.13 | $123.34 | $122.30 | $122.85 | $119.32 | 3,749 |
| 2020-10-12 | $124.69 | $124.86 | $123.94 | $124.00 | $120.44 | 5,270 |
| 2020-10-09 | $124.90 | $125.30 | $123.82 | $124.20 | $120.63 | 11,465 |
| 2020-10-08 | $123.33 | $123.68 | $122.63 | $123.68 | $120.13 | 10,781 |
| 2020-10-07 | $119.63 | $122.10 | $119.63 | $121.89 | $118.40 | 22,025 |
| 2020-10-06 | $120.89 | $121.71 | $118.58 | $118.58 | $115.17 | 5,609 |
| 2020-10-05 | $117.92 | $120.21 | $117.92 | $119.90 | $116.46 | 3,150 |
| 2020-10-02 | $113.63 | $117.44 | $113.63 | $116.74 | $113.39 | 8,915 |
| 2020-10-01 | $117.50 | $117.58 | $114.88 | $115.20 | $111.90 | 30,136 |
| 2020-09-30 | $115.73 | $117.58 | $115.73 | $116.90 | $113.54 | 22,168 |
| 2020-09-29 | $116.50 | $116.50 | $115.22 | $115.38 | $112.07 | 1,804 |
| 2020-09-28 | $116.51 | $117.36 | $116.44 | $116.44 | $113.10 | 2,849 |
| 2020-09-25 | $112.41 | $114.80 | $112.41 | $114.80 | $111.50 | 3,010 |
| 2020-09-24 | $112.09 | $114.42 | $111.13 | $113.13 | $109.88 | 4,704 |
| 2020-09-23 | $115.71 | $115.74 | $112.71 | $112.71 | $109.48 | 5,347 |
| 2020-09-22 | $116.25 | $116.48 | $115.46 | $116.09 | $112.76 | 16,533 |
| 2020-09-21 | $119.02 | $119.02 | $115.00 | $115.89 | $112.57 | 8,706 |
| 2020-09-18 | $124.45 | $124.45 | $121.37 | $121.38 | $117.35 | 15,582 |
| 2020-09-17 | $122.41 | $123.44 | $122.41 | $123.12 | $119.04 | 14,916 |
| 2020-09-16 | $121.00 | $122.76 | $121.00 | $121.35 | $117.32 | 32,060 |
| 2020-09-15 | $120.98 | $120.98 | $120.62 | $120.62 | $116.62 | 1,995 |
| 2020-09-14 | $119.00 | $120.00 | $119.00 | $119.93 | $115.95 | 17,158 |
| 2020-09-11 | $117.01 | $118.00 | $116.98 | $117.80 | $113.89 | 2,968 |
| 2020-09-10 | $117.73 | $117.73 | $116.15 | $116.18 | $112.33 | 1,952 |
| 2020-09-09 | $115.96 | $117.45 | $115.96 | $116.97 | $113.09 | 5,897 |
| 2020-09-08 | $116.04 | $116.04 | $114.21 | $114.36 | $110.57 | 3,065 |
| 2020-09-04 | $118.03 | $118.03 | $115.72 | $117.40 | $113.51 | 3,919 |
| 2020-09-03 | $119.00 | $119.00 | $115.82 | $116.45 | $112.59 | 3,344 |
| 2020-09-02 | $117.29 | $119.70 | $117.29 | $119.59 | $115.62 | 51,514 |
| 2020-09-01 | $113.35 | $116.62 | $113.35 | $116.62 | $112.75 | 2,059 |
| 2020-08-31 | $115.68 | $115.68 | $113.67 | $113.67 | $109.90 | 4,167 |
| 2020-08-28 | $114.56 | $115.65 | $114.39 | $115.53 | $111.70 | 4,366 |
| 2020-08-27 | $114.07 | $114.43 | $114.07 | $114.43 | $110.64 | 1,976 |
| 2020-08-26 | $113.54 | $114.34 | $113.54 | $114.32 | $110.53 | 2,015 |
| 2020-08-25 | $113.51 | $113.51 | $113.16 | $113.44 | $109.68 | 1,077 |
| 2020-08-24 | $111.56 | $114.07 | $111.56 | $114.07 | $110.29 | 1,851 |
| 2020-08-21 | $111.36 | $111.62 | $111.28 | $111.62 | $107.92 | 2,048 |
| 2020-08-20 | $112.41 | $112.52 | $112.13 | $112.42 | $108.70 | 3,154 |
| 2020-08-19 | $114.21 | $114.21 | $113.12 | $113.12 | $109.37 | 1,872 |
| 2020-08-18 | $114.18 | $114.18 | $113.33 | $113.50 | $109.74 | 1,659 |
| 2020-08-17 | $113.40 | $114.52 | $113.40 | $113.75 | $109.97 | 3,211 |
| 2020-08-14 | $112.58 | $114.03 | $112.58 | $113.67 | $109.90 | 4,987 |
| 2020-08-13 | $113.05 | $113.75 | $112.92 | $113.25 | $109.50 | 3,389 |
| 2020-08-12 | $114.24 | $114.37 | $113.59 | $113.64 | $109.87 | 5,370 |
| 2020-08-11 | $114.84 | $115.56 | $113.57 | $113.57 | $109.81 | 3,861 |
| 2020-08-10 | $112.98 | $113.55 | $112.90 | $113.49 | $109.73 | 5,464 |
| 2020-08-07 | $109.76 | $111.21 | $109.47 | $111.21 | $107.52 | 3,267 |
| 2020-08-06 | $110.38 | $110.88 | $110.18 | $110.18 | $106.52 | 1,494 |
| 2020-08-05 | $110.93 | $111.73 | $110.83 | $110.83 | $107.16 | 6,435 |
| 2020-08-04 | $107.03 | $108.85 | $107.03 | $108.83 | $105.22 | 2,443 |
| 2020-08-03 | $106.88 | $107.73 | $106.88 | $107.06 | $103.50 | 1,970 |
| 2020-07-31 | $107.30 | $107.30 | $105.70 | $106.60 | $103.06 | 112,930 |
| 2020-07-30 | $107.25 | $107.39 | $107.22 | $107.39 | $103.83 | 5,459 |
| 2020-07-29 | $109.12 | $109.85 | $108.99 | $109.74 | $106.10 | 7,291 |
| 2020-07-28 | $110.32 | $110.32 | $108.58 | $108.58 | $104.98 | 1,159 |
| 2020-07-27 | $110.00 | $111.12 | $109.83 | $111.12 | $107.43 | 3,390 |
| 2020-07-24 | $109.50 | $109.76 | $109.36 | $109.76 | $106.12 | 83,128 |
| 2020-07-23 | $110.35 | $110.48 | $109.90 | $110.09 | $106.44 | 2,169 |
| 2020-07-22 | $108.03 | $110.35 | $108.03 | $110.35 | $106.69 | 3,133 |
| 2020-07-21 | $108.97 | $109.69 | $108.97 | $109.23 | $105.61 | 6,757 |
| 2020-07-20 | $109.42 | $109.42 | $107.96 | $108.28 | $104.69 | 3,291 |
| 2020-07-17 | $109.12 | $109.51 | $109.12 | $109.43 | $105.80 | 190,419 |
| 2020-07-16 | $108.64 | $109.05 | $108.19 | $109.05 | $105.43 | 1,246 |
| 2020-07-15 | $107.84 | $109.03 | $107.84 | $108.74 | $105.13 | 1,697 |
| 2020-07-14 | $105.71 | $106.52 | $105.41 | $106.52 | $102.99 | 3,301 |
| 2020-07-13 | $104.00 | $105.59 | $104.00 | $104.15 | $100.70 | 16,104 |
| 2020-07-10 | $102.04 | $103.42 | $101.98 | $103.42 | $99.99 | 4,311 |
| 2020-07-09 | $102.64 | $102.64 | $100.63 | $100.96 | $97.61 | 5,818 |
| 2020-07-08 | $104.62 | $104.62 | $101.58 | $102.62 | $99.22 | 4,137 |
| 2020-07-07 | $104.88 | $104.99 | $104.21 | $104.48 | $101.01 | 2,808 |
| 2020-07-06 | $104.70 | $105.41 | $104.43 | $105.41 | $101.91 | 2,832 |
| 2020-07-02 | $103.45 | $104.74 | $103.35 | $103.69 | $100.25 | 3,341 |
| 2020-07-01 | $101.85 | $101.85 | $101.31 | $101.49 | $98.12 | 1,367 |
| 2020-06-30 | $100.68 | $102.37 | $100.68 | $102.02 | $98.64 | 940 |
| 2020-06-29 | $99.26 | $100.99 | $99.26 | $100.22 | $96.90 | 1,949 |
| 2020-06-26 | $98.33 | $98.34 | $97.75 | $98.21 | $94.95 | 4,400 |
| 2020-06-25 | $98.00 | $99.60 | $97.99 | $99.60 | $96.30 | 3,285 |
| 2020-06-24 | $100.13 | $100.13 | $98.59 | $98.59 | $95.32 | 2,497 |
| 2020-06-23 | $103.48 | $103.48 | $102.00 | $102.00 | $98.62 | 1,832 |
| 2020-06-22 | $101.73 | $102.14 | $101.25 | $101.79 | $98.41 | 5,834 |
| 2020-06-19 | $105.35 | $105.35 | $101.75 | $102.59 | $98.63 | 5,472 |
| 2020-06-18 | $103.11 | $103.11 | $102.60 | $102.86 | $98.89 | 11,525 |
| 2020-06-17 | $103.49 | $104.22 | $103.01 | $103.11 | $99.13 | 2,895 |
| 2020-06-16 | $105.62 | $105.62 | $102.61 | $103.99 | $99.98 | 8,582 |
| 2020-06-15 | $97.61 | $101.65 | $97.61 | $101.51 | $97.59 | 1,692 |
| 2020-06-12 | $102.24 | $102.24 | $100.10 | $100.86 | $96.97 | 4,851 |
| 2020-06-11 | $103.01 | $103.01 | $98.08 | $98.08 | $94.30 | 4,597 |
| 2020-06-10 | $108.83 | $108.83 | $107.00 | $107.27 | $103.13 | 3,374 |
| 2020-06-09 | $110.00 | $110.00 | $108.67 | $109.11 | $104.90 | 3,411 |
| 2020-06-08 | $110.77 | $111.24 | $110.35 | $111.02 | $106.74 | 4,944 |
| 2020-06-05 | $110.00 | $111.31 | $110.00 | $110.14 | $105.89 | 8,379 |
| 2020-06-04 | $106.30 | $107.04 | $106.30 | $107.04 | $102.91 | 3,208 |
| 2020-06-03 | $105.35 | $107.13 | $105.35 | $106.35 | $102.25 | 7,301 |
| 2020-06-02 | $101.11 | $103.42 | $101.11 | $103.24 | $99.26 | 612 |
| 2020-06-01 | $101.19 | $101.45 | $101.14 | $101.14 | $97.24 | 4,970 |
| 2020-05-29 | $99.68 | $100.36 | $99.51 | $100.34 | $96.47 | 2,991 |
| 2020-05-28 | $102.05 | $102.05 | $100.42 | $100.74 | $96.85 | 1,740 |
| 2020-05-27 | $100.14 | $101.10 | $100.14 | $100.90 | $97.01 | 16,682 |
| 2020-05-26 | $97.40 | $99.39 | $97.40 | $98.91 | $95.10 | 22,428 |
| 2020-05-22 | $94.42 | $94.61 | $93.79 | $94.61 | $90.96 | 1,795 |
| 2020-05-21 | $95.81 | $95.81 | $94.47 | $94.65 | $91.00 | 2,154 |
| 2020-05-20 | $95.28 | $96.09 | $95.28 | $95.33 | $91.65 | 2,190 |
| 2020-05-19 | $93.69 | $94.93 | $93.52 | $93.54 | $89.93 | 5,361 |
| 2020-05-18 | $92.65 | $94.88 | $92.65 | $94.36 | $90.72 | 13,565 |
| 2020-05-15 | $89.47 | $89.69 | $89.20 | $89.50 | $86.05 | 2,316 |
| 2020-05-14 | $87.25 | $89.21 | $87.16 | $89.21 | $85.77 | 3,290 |
| 2020-05-13 | $90.46 | $90.46 | $87.37 | $88.11 | $84.71 | 4,092 |
| 2020-05-12 | $93.50 | $93.50 | $90.96 | $90.96 | $87.45 | 5,920 |
| 2020-05-11 | $92.65 | $92.88 | $91.65 | $92.48 | $88.91 | 3,464 |
| 2020-05-08 | $93.50 | $94.56 | $93.27 | $94.56 | $90.91 | 8,440 |
| 2020-05-07 | $92.22 | $92.47 | $91.56 | $91.65 | $88.12 | 4,114 |
| 2020-05-06 | $91.78 | $92.19 | $89.91 | $90.05 | $86.58 | 5,075 |
| 2020-05-05 | $92.80 | $93.53 | $91.78 | $91.78 | $88.24 | 15,033 |
| 2020-05-04 | $90.37 | $91.84 | $89.94 | $91.83 | $88.29 | 20,527 |
| 2020-05-01 | $92.72 | $92.72 | $91.22 | $91.72 | $88.18 | 6,353 |
| 2020-04-30 | $95.66 | $95.66 | $94.57 | $94.57 | $90.92 | 2,180 |
| 2020-04-29 | $96.28 | $98.16 | $96.28 | $97.75 | $93.98 | 9,655 |
| 2020-04-28 | $93.56 | $95.09 | $93.27 | $94.83 | $91.17 | 8,183 |
| 2020-04-27 | $90.89 | $93.08 | $90.89 | $92.89 | $89.31 | 16,868 |
| 2020-04-24 | $88.48 | $89.87 | $88.23 | $89.79 | $86.33 | 3,005 |
| 2020-04-23 | $88.86 | $90.00 | $88.43 | $88.43 | $85.02 | 2,406 |
| 2020-04-22 | $87.96 | $88.03 | $87.21 | $87.79 | $84.40 | 3,843 |
| 2020-04-21 | $86.29 | $86.54 | $86.00 | $86.12 | $82.80 | 4,658 |
| 2020-04-20 | $90.76 | $90.76 | $88.11 | $88.41 | $85.00 | 9,466 |
| 2020-04-17 | $89.76 | $90.94 | $89.63 | $90.86 | $87.36 | 3,076 |
| 2020-04-16 | $86.62 | $86.93 | $86.06 | $86.93 | $83.58 | 4,759 |
| 2020-04-15 | $89.39 | $89.39 | $87.20 | $87.94 | $84.55 | 6,753 |
| 2020-04-14 | $93.75 | $93.77 | $91.77 | $92.25 | $88.69 | 7,705 |
| 2020-04-13 | $93.43 | $93.43 | $91.16 | $91.74 | $88.20 | 3,317 |
| 2020-04-09 | $93.86 | $94.78 | $93.27 | $94.21 | $90.58 | 22,154 |
| 2020-04-08 | $86.81 | $89.59 | $85.97 | $89.28 | $85.84 | 56,343 |
| 2020-04-07 | $88.32 | $88.32 | $85.40 | $85.63 | $82.33 | 4,995 |
| 2020-04-06 | $81.00 | $83.73 | $81.00 | $83.54 | $80.32 | 4,419 |
| 2020-04-03 | $79.45 | $79.45 | $77.34 | $77.53 | $74.54 | 4,124 |
| 2020-04-02 | $76.92 | $81.29 | $76.92 | $79.14 | $76.09 | 3,182 |
| 2020-04-01 | $78.19 | $80.19 | $78.19 | $78.86 | $75.82 | 4,707 |
| 2020-03-31 | $81.67 | $83.65 | $81.67 | $82.08 | $78.91 | 10,535 |
| 2020-03-30 | $80.30 | $82.64 | $80.01 | $82.64 | $79.45 | 14,565 |
| 2020-03-27 | $80.66 | $81.15 | $79.79 | $80.31 | $77.21 | 8,337 |
| 2020-03-26 | $80.79 | $83.63 | $80.20 | $83.63 | $80.40 | 8,813 |
| 2020-03-25 | $77.77 | $82.49 | $76.11 | $79.48 | $76.41 | 10,776 |
| 2020-03-24 | $74.75 | $77.35 | $73.36 | $76.77 | $73.81 | 12,444 |
| 2020-03-23 | $72.43 | $73.04 | $69.08 | $69.39 | $66.71 | 21,251 |
| 2020-03-20 | $76.64 | $77.32 | $72.90 | $73.87 | $70.43 | 10,912 |
| 2020-03-19 | $72.39 | $77.86 | $71.49 | $76.55 | $72.99 | 7,661 |
| 2020-03-18 | $73.32 | $76.02 | $69.73 | $71.20 | $67.89 | 13,299 |
| 2020-03-17 | $76.94 | $79.90 | $73.76 | $78.65 | $74.99 | 13,096 |
| 2020-03-16 | $81.00 | $81.00 | $72.90 | $74.81 | $71.33 | 15,482 |
| 2020-03-13 | $81.34 | $84.91 | $78.49 | $84.91 | $80.96 | 9,475 |
| 2020-03-12 | $81.39 | $81.93 | $76.13 | $80.11 | $76.38 | 12,576 |
| 2020-03-11 | $90.05 | $90.05 | $86.75 | $88.07 | $83.97 | 13,422 |
| 2020-03-10 | $92.91 | $93.16 | $89.19 | $93.16 | $88.83 | 6,821 |
| 2020-03-09 | $91.12 | $93.54 | $89.25 | $90.23 | $86.03 | 17,368 |
| 2020-03-06 | $98.81 | $99.72 | $97.50 | $99.22 | $94.60 | 14,240 |
| 2020-03-05 | $102.00 | $103.27 | $101.15 | $101.65 | $96.92 | 4,107 |
| 2020-03-04 | $103.46 | $105.10 | $102.18 | $105.10 | $100.21 | 4,966 |
| 2020-03-03 | $103.12 | $103.39 | $100.80 | $101.46 | $96.74 | 17,696 |
| 2020-03-02 | $99.49 | $102.52 | $98.70 | $102.52 | $97.75 | 3,488 |
| 2020-02-28 | $96.51 | $98.30 | $95.01 | $98.22 | $93.65 | 115,953 |
| 2020-02-27 | $101.96 | $103.00 | $99.49 | $99.49 | $94.86 | 7,554 |
| 2020-02-26 | $104.81 | $106.22 | $103.85 | $104.05 | $99.21 | 6,307 |
| 2020-02-25 | $110.02 | $110.02 | $104.59 | $104.59 | $99.73 | 4,118 |
| 2020-02-24 | $109.81 | $110.16 | $108.95 | $109.54 | $104.44 | 4,021 |
| 2020-02-21 | $112.54 | $112.97 | $112.54 | $112.78 | $107.53 | 2,946 |
| 2020-02-20 | $111.88 | $114.00 | $111.88 | $113.06 | $107.80 | 4,917 |
| 2020-02-19 | $112.24 | $112.64 | $112.24 | $112.38 | $107.15 | 2,760 |
| 2020-02-18 | $112.54 | $112.54 | $111.56 | $111.91 | $106.70 | 1,859 |
| 2020-02-14 | $112.95 | $112.95 | $112.52 | $112.59 | $107.35 | 1,605 |
| 2020-02-13 | $112.78 | $113.55 | $112.78 | $113.02 | $107.76 | 2,273 |
| 2020-02-12 | $113.91 | $114.25 | $113.91 | $114.14 | $108.83 | 1,947 |
| 2020-02-11 | $113.19 | $114.53 | $113.19 | $113.62 | $108.34 | 4,979 |
| 2020-02-10 | $113.23 | $113.23 | $112.81 | $112.88 | $107.63 | 1,403 |
| 2020-02-07 | $114.48 | $114.48 | $112.86 | $113.07 | $107.81 | 2,460 |
| 2020-02-06 | $115.31 | $115.34 | $114.84 | $115.10 | $109.75 | 60,153 |
| 2020-02-05 | $113.60 | $115.15 | $113.37 | $115.15 | $109.79 | 3,859 |
| 2020-02-04 | $111.35 | $113.35 | $111.35 | $112.87 | $107.62 | 6,223 |
| 2020-02-03 | $108.75 | $110.31 | $108.75 | $110.28 | $105.15 | 5,884 |
| 2020-01-31 | $109.88 | $109.88 | $108.05 | $108.49 | $103.44 | 3,277 |
| 2020-01-30 | $110.05 | $110.81 | $109.57 | $110.81 | $105.66 | 3,001 |
| 2020-01-29 | $111.10 | $111.48 | $111.03 | $111.22 | $106.05 | 2,518 |
| 2020-01-28 | $110.02 | $110.94 | $110.02 | $110.74 | $105.59 | 2,523 |
| 2020-01-27 | $109.81 | $110.00 | $109.62 | $109.71 | $104.61 | 4,653 |
| 2020-01-24 | $112.33 | $112.33 | $111.54 | $111.73 | $106.53 | 3,873 |
| 2020-01-23 | $112.69 | $113.26 | $111.57 | $113.10 | $107.84 | 5,010 |
| 2020-01-22 | $113.96 | $113.96 | $113.29 | $113.35 | $108.08 | 2,953 |
| 2020-01-21 | $115.50 | $115.50 | $113.69 | $113.97 | $108.67 | 5,284 |
| 2020-01-17 | $115.49 | $115.53 | $115.20 | $115.40 | $110.03 | 3,831 |
| 2020-01-16 | $114.61 | $115.24 | $114.46 | $115.10 | $109.75 | 10,347 |
| 2020-01-15 | $114.32 | $114.81 | $113.85 | $114.32 | $109.00 | 6,834 |
| 2020-01-14 | $113.78 | $114.26 | $113.61 | $113.63 | $108.34 | 5,396 |
| 2020-01-13 | $112.96 | $113.85 | $112.96 | $113.85 | $108.55 | 3,880 |
| 2020-01-10 | $113.63 | $113.63 | $112.29 | $112.30 | $107.08 | 10,498 |
| 2020-01-09 | $112.52 | $112.93 | $112.52 | $112.80 | $107.55 | 2,369 |
| 2020-01-08 | $112.19 | $112.94 | $111.87 | $112.52 | $107.29 | 3,646 |
| 2020-01-07 | $111.87 | $112.94 | $111.87 | $112.19 | $106.97 | 5,115 |
| 2020-01-06 | $112.55 | $113.00 | $112.08 | $112.45 | $107.22 | 6,797 |
| 2020-01-03 | $114.00 | $114.28 | $113.23 | $113.23 | $107.96 | 3,357 |
| 2020-01-02 | $116.90 | $116.90 | $114.60 | $114.89 | $109.55 | 12,031 |
| 2019-12-31 | $115.16 | $116.05 | $115.16 | $116.01 | $110.61 | 6,723 |
| 2019-12-30 | $115.75 | $115.75 | $115.20 | $115.20 | $109.84 | 2,554 |
| 2019-12-27 | $116.13 | $116.27 | $115.59 | $115.59 | $110.21 | 3,765 |
| 2019-12-26 | $115.54 | $116.26 | $115.54 | $116.26 | $110.85 | 3,839 |
| 2019-12-24 | $115.48 | $115.84 | $115.40 | $115.50 | $110.13 | 2,785 |
| 2019-12-23 | $115.00 | $115.73 | $115.00 | $115.50 | $110.13 | 4,518 |
| 2019-12-20 | $115.65 | $115.72 | $115.05 | $115.49 | $109.58 | 5,360 |
| 2019-12-19 | $115.04 | $115.06 | $114.80 | $114.85 | $108.97 | 2,828 |
| 2019-12-18 | $114.63 | $114.83 | $114.00 | $114.73 | $108.86 | 37,343 |
| 2019-12-17 | $114.19 | $114.63 | $114.19 | $114.63 | $108.76 | 966 |
| 2019-12-16 | $114.61 | $114.77 | $114.00 | $114.00 | $108.17 | 2,277 |
| 2019-12-13 | $114.66 | $115.00 | $113.64 | $113.75 | $107.93 | 4,198 |
| 2019-12-12 | $114.24 | $114.71 | $114.04 | $114.71 | $108.84 | 3,117 |
| 2019-12-11 | $113.10 | $113.10 | $112.89 | $113.02 | $107.24 | 2,187 |
| 2019-12-10 | $112.50 | $112.62 | $112.10 | $112.13 | $106.39 | 2,733 |
| 2019-12-09 | $113.32 | $113.33 | $113.19 | $113.19 | $107.40 | 1,029 |
| 2019-12-06 | $112.95 | $113.34 | $112.95 | $113.21 | $107.42 | 2,399 |
| 2019-12-05 | $111.22 | $111.90 | $111.22 | $111.86 | $106.14 | 5,107 |
| 2019-12-04 | $112.29 | $112.29 | $111.00 | $111.08 | $105.40 | 1,690 |
| 2019-12-03 | $110.10 | $111.07 | $110.10 | $111.01 | $105.33 | 5,166 |
| 2019-12-02 | $112.86 | $112.86 | $112.14 | $112.14 | $106.40 | 20,513 |
| 2019-11-29 | $112.85 | $112.85 | $112.71 | $112.78 | $107.01 | 683 |
| 2019-11-27 | $112.68 | $113.35 | $112.68 | $113.35 | $107.55 | 2,568 |
| 2019-11-26 | $112.01 | $112.92 | $112.01 | $112.92 | $107.14 | 10,306 |
| 2019-11-25 | $111.81 | $112.16 | $111.81 | $112.16 | $106.42 | 3,160 |
| 2019-11-22 | $110.81 | $111.26 | $110.81 | $111.06 | $105.38 | 3,674 |
| 2019-11-21 | $111.01 | $111.01 | $110.74 | $110.76 | $105.09 | 4,554 |
| 2019-11-20 | $112.16 | $112.16 | $110.84 | $111.03 | $105.35 | 5,578 |
| 2019-11-19 | $112.99 | $112.99 | $112.03 | $112.48 | $106.72 | 8,462 |
| 2019-11-18 | $112.57 | $112.63 | $112.23 | $112.47 | $106.71 | 4,827 |
| 2019-11-15 | $113.27 | $113.27 | $112.46 | $112.61 | $106.85 | 13,624 |
| 2019-11-14 | $112.56 | $112.88 | $112.28 | $112.88 | $107.10 | 2,575 |
| 2019-11-13 | $112.27 | $112.61 | $112.00 | $112.20 | $106.46 | 6,717 |
| 2019-11-12 | $113.41 | $113.50 | $112.67 | $113.10 | $107.31 | 2,579 |
| 2019-11-11 | $112.61 | $112.97 | $112.61 | $112.96 | $107.18 | 2,203 |
| 2019-11-08 | $112.67 | $113.34 | $112.62 | $113.34 | $107.54 | 9,527 |
| 2019-11-07 | $112.55 | $112.94 | $112.55 | $112.79 | $107.02 | 3,396 |
| 2019-11-06 | $112.18 | $112.37 | $111.90 | $112.13 | $106.39 | 2,582 |
| 2019-11-05 | $112.46 | $113.18 | $112.46 | $112.71 | $106.94 | 4,588 |
| 2019-11-04 | $111.79 | $112.33 | $111.73 | $112.25 | $106.51 | 4,242 |
| 2019-11-01 | $109.76 | $111.00 | $109.76 | $110.97 | $105.29 | 15,508 |
| 2019-10-31 | $109.93 | $110.05 | $108.52 | $108.98 | $103.40 | 3,834 |
| 2019-10-30 | $110.23 | $110.67 | $109.80 | $110.52 | $104.86 | 1,944 |
| 2019-10-29 | $109.70 | $110.58 | $109.68 | $110.36 | $104.71 | 7,073 |
| 2019-10-28 | $109.97 | $110.49 | $109.77 | $109.91 | $104.29 | 4,327 |
| 2019-10-25 | $108.35 | $109.87 | $108.35 | $109.57 | $103.96 | 4,722 |
| 2019-10-24 | $108.17 | $108.47 | $108.17 | $108.47 | $102.92 | 1,019 |
| 2019-10-23 | $107.94 | $108.85 | $107.94 | $108.49 | $102.94 | 2,348 |
| 2019-10-22 | $107.86 | $107.99 | $107.12 | $107.71 | $102.20 | 1,148 |
| 2019-10-21 | $108.52 | $108.78 | $107.63 | $107.63 | $102.12 | 4,271 |
| 2019-10-18 | $107.36 | $108.03 | $107.36 | $107.87 | $102.35 | 3,075 |
| 2019-10-17 | $107.91 | $108.58 | $107.66 | $107.76 | $102.25 | 2,458 |
| 2019-10-16 | $108.29 | $108.36 | $107.40 | $107.43 | $101.93 | 4,312 |
| 2019-10-15 | $107.01 | $107.58 | $107.01 | $107.43 | $101.93 | 1,100 |
| 2019-10-14 | $107.37 | $107.42 | $106.84 | $106.84 | $101.37 | 5,644 |
| 2019-10-11 | $107.49 | $108.70 | $107.49 | $107.93 | $102.41 | 6,099 |
| 2019-10-10 | $105.23 | $105.50 | $105.13 | $105.20 | $99.82 | 3,284 |
| 2019-10-09 | $104.09 | $104.20 | $103.31 | $104.07 | $98.74 | 5,108 |
| 2019-10-08 | $103.63 | $103.88 | $103.09 | $103.09 | $97.81 | 5,635 |
| 2019-10-07 | $105.57 | $105.82 | $104.85 | $104.85 | $99.48 | 3,704 |
| 2019-10-04 | $104.90 | $105.33 | $104.85 | $105.29 | $99.90 | 3,023 |
| 2019-10-03 | $103.78 | $104.85 | $103.78 | $104.85 | $99.48 | 3,946 |
| 2019-10-02 | $105.70 | $105.70 | $103.89 | $104.66 | $99.30 | 9,313 |
| 2019-10-01 | $109.48 | $109.70 | $106.60 | $106.60 | $101.15 | 30,704 |
| 2019-09-30 | $108.17 | $109.29 | $108.17 | $108.95 | $103.37 | 44,877 |
| 2019-09-27 | $108.66 | $108.81 | $107.97 | $108.18 | $102.64 | 10,205 |
| 2019-09-26 | $108.52 | $108.52 | $107.82 | $108.29 | $102.75 | 6,865 |
| 2019-09-25 | $107.90 | $108.82 | $107.90 | $108.79 | $103.22 | 7,503 |
| 2019-09-24 | $109.22 | $109.22 | $107.96 | $108.07 | $102.54 | 5,616 |
| 2019-09-23 | $109.14 | $109.34 | $109.12 | $109.32 | $103.73 | 4,914 |
| 2019-09-20 | $110.44 | $110.58 | $109.75 | $109.76 | $103.62 | 1,203 |
| 2019-09-19 | $110.63 | $110.68 | $110.19 | $110.19 | $104.03 | 1,641 |
| 2019-09-18 | $110.14 | $110.29 | $109.62 | $110.29 | $104.12 | 9,739 |
| 2019-09-17 | $110.13 | $110.58 | $110.00 | $110.47 | $104.29 | 2,374 |
| 2019-09-16 | $112.00 | $112.00 | $110.26 | $110.31 | $104.14 | 2,988 |
| 2019-09-13 | $111.00 | $112.47 | $111.00 | $111.94 | $105.68 | 10,015 |
| 2019-09-12 | $110.70 | $110.85 | $109.94 | $110.50 | $104.32 | 2,692 |
| 2019-09-11 | $108.88 | $110.00 | $108.88 | $110.00 | $103.85 | 8,219 |
| 2019-09-10 | $106.69 | $108.75 | $106.69 | $108.75 | $102.67 | 2,982 |
| 2019-09-09 | $106.65 | $106.95 | $106.51 | $106.93 | $100.95 | 1,796 |
| 2019-09-06 | $106.57 | $106.60 | $106.43 | $106.45 | $100.50 | 3,706 |
| 2019-09-05 | $106.34 | $106.52 | $106.07 | $106.19 | $100.25 | 10,705 |
| 2019-09-04 | $104.77 | $105.20 | $104.77 | $105.16 | $99.28 | 3,611 |
| 2019-09-03 | $104.09 | $104.09 | $103.52 | $103.93 | $98.12 | 34,790 |
| 2019-08-30 | $105.40 | $105.68 | $104.71 | $105.09 | $99.21 | 2,775 |
| 2019-08-29 | $104.36 | $104.82 | $104.34 | $104.43 | $98.59 | 3,075 |
| 2019-08-28 | $101.63 | $103.15 | $101.63 | $102.95 | $97.19 | 3,223 |
| 2019-08-27 | $102.90 | $103.11 | $101.79 | $101.91 | $96.21 | 3,570 |
| 2019-08-26 | $102.86 | $102.86 | $101.90 | $101.90 | $96.20 | 3,767 |
| 2019-08-23 | $104.10 | $104.47 | $101.40 | $101.40 | $95.73 | 6,286 |
| 2019-08-22 | $105.49 | $105.49 | $104.78 | $104.90 | $99.03 | 2,004 |
| 2019-08-21 | $106.05 | $106.05 | $105.27 | $105.59 | $99.68 | 2,310 |
| 2019-08-20 | $105.91 | $105.91 | $105.01 | $105.11 | $99.23 | 9,140 |
| 2019-08-19 | $106.41 | $107.01 | $106.41 | $106.50 | $100.54 | 3,296 |
| 2019-08-16 | $104.06 | $105.50 | $104.06 | $105.39 | $99.50 | 5,969 |
| 2019-08-15 | $103.94 | $103.94 | $102.98 | $103.41 | $97.63 | 2,596 |
| 2019-08-14 | $105.72 | $105.72 | $103.69 | $103.89 | $98.08 | 4,412 |
| 2019-08-13 | $106.46 | $108.30 | $106.46 | $107.13 | $101.14 | 3,662 |
| 2019-08-12 | $107.92 | $107.92 | $105.66 | $105.87 | $99.95 | 2,284 |
| 2019-08-09 | $108.41 | $108.46 | $107.96 | $108.37 | $102.31 | 3,870 |
| 2019-08-08 | $107.63 | $109.27 | $107.59 | $109.27 | $103.16 | 3,710 |
| 2019-08-07 | $104.88 | $106.98 | $104.88 | $106.91 | $100.93 | 7,409 |
| 2019-08-06 | $105.98 | $105.98 | $104.72 | $105.79 | $99.87 | 5,239 |
| 2019-08-05 | $107.59 | $107.59 | $104.49 | $105.94 | $100.01 | 13,050 |
| 2019-08-02 | $108.54 | $109.14 | $107.84 | $108.62 | $102.54 | 6,673 |
| 2019-08-01 | $110.10 | $111.74 | $109.22 | $109.38 | $103.26 | 42,492 |
| 2019-07-31 | $111.68 | $111.68 | $109.85 | $110.38 | $104.21 | 52,630 |
| 2019-07-30 | $110.60 | $111.60 | $110.29 | $111.49 | $105.25 | 4,775 |
| 2019-07-29 | $110.96 | $110.96 | $110.36 | $110.48 | $104.30 | 2,540 |
| 2019-07-26 | $110.86 | $110.95 | $109.98 | $110.91 | $104.71 | 7,246 |
| 2019-07-25 | $111.56 | $111.56 | $110.81 | $110.90 | $104.70 | 3,034 |
| 2019-07-24 | $111.50 | $111.87 | $111.15 | $111.73 | $105.48 | 3,040 |
| 2019-07-23 | $111.00 | $111.19 | $110.67 | $111.19 | $104.97 | 1,653 |
| 2019-07-22 | $109.83 | $109.83 | $108.98 | $109.00 | $102.90 | 3,276 |
| 2019-07-19 | $108.88 | $109.92 | $108.88 | $109.72 | $103.58 | 2,950 |
| 2019-07-18 | $108.21 | $109.00 | $108.21 | $108.90 | $102.81 | 1,768 |
| 2019-07-17 | $109.73 | $109.73 | $108.77 | $108.78 | $102.70 | 2,100 |
| 2019-07-16 | $109.51 | $110.38 | $109.51 | $109.66 | $103.53 | 2,787 |
| 2019-07-15 | $108.99 | $108.99 | $108.34 | $108.98 | $102.88 | 3,659 |
| 2019-07-12 | $108.41 | $109.02 | $108.41 | $109.02 | $102.92 | 1,894 |
| 2019-07-11 | $107.44 | $107.77 | $106.94 | $107.77 | $101.74 | 7,073 |
| 2019-07-10 | $108.45 | $108.45 | $107.53 | $107.54 | $101.52 | 5,095 |
| 2019-07-09 | $108.29 | $108.30 | $107.71 | $108.01 | $101.97 | 4,387 |
| 2019-07-08 | $110.36 | $110.36 | $108.99 | $109.23 | $103.12 | 6,401 |
| 2019-07-05 | $110.33 | $110.55 | $109.86 | $110.43 | $104.25 | 2,849 |
| 2019-07-03 | $110.29 | $110.94 | $110.29 | $110.94 | $104.73 | 1,655 |
| 2019-07-02 | $110.39 | $110.39 | $109.90 | $110.07 | $103.91 | 4,321 |
| 2019-07-01 | $110.76 | $110.76 | $109.70 | $110.50 | $104.32 | 37,675 |
| 2019-06-28 | $109.05 | $109.68 | $109.05 | $109.63 | $103.50 | 5,242 |
| 2019-06-27 | $108.76 | $108.85 | $108.60 | $108.81 | $102.72 | 2,225 |
| 2019-06-26 | $108.09 | $108.19 | $107.99 | $108.07 | $102.03 | 3,628 |
| 2019-06-25 | $107.44 | $108.34 | $107.44 | $108.00 | $101.96 | 6,714 |
| 2019-06-24 | $107.68 | $107.85 | $106.97 | $107.59 | $101.57 | 13,228 |
| 2019-06-21 | $108.48 | $108.48 | $107.96 | $108.21 | $101.66 | 2,257 |
| 2019-06-20 | $108.72 | $108.72 | $107.89 | $108.61 | $102.03 | 5,673 |
| 2019-06-19 | $107.86 | $107.86 | $106.96 | $107.41 | $100.91 | 5,181 |
| 2019-06-18 | $107.14 | $108.18 | $107.14 | $107.62 | $101.10 | 10,815 |
| 2019-06-17 | $107.02 | $107.32 | $106.58 | $106.58 | $100.13 | 3,440 |
| 2019-06-14 | $107.76 | $107.76 | $107.00 | $107.28 | $100.78 | 3,654 |
| 2019-06-13 | $107.50 | $107.86 | $107.50 | $107.76 | $101.23 | 4,230 |
| 2019-06-12 | $106.99 | $107.25 | $106.86 | $107.15 | $100.66 | 3,281 |
| 2019-06-11 | $107.53 | $107.53 | $106.69 | $106.95 | $100.47 | 2,599 |
| 2019-06-10 | $107.55 | $107.55 | $106.86 | $106.95 | $100.47 | 4,813 |
| 2019-06-07 | $106.86 | $107.21 | $106.80 | $106.87 | $100.40 | 25,500 |
| 2019-06-06 | $105.35 | $106.28 | $104.92 | $106.28 | $99.84 | 6,121 |
| 2019-06-05 | $104.62 | $104.81 | $103.52 | $104.80 | $98.45 | 7,638 |
| 2019-06-04 | $101.62 | $104.12 | $101.62 | $104.12 | $97.82 | 16,613 |
| 2019-06-03 | $98.35 | $100.81 | $98.35 | $100.81 | $94.71 | 8,262 |
| 2019-05-31 | $98.15 | $98.68 | $97.81 | $98.34 | $92.38 | 9,754 |
| 2019-05-30 | $99.28 | $99.39 | $99.12 | $99.37 | $93.35 | 3,778 |
| 2019-05-29 | $98.79 | $99.41 | $98.74 | $99.27 | $93.26 | 3,592 |
| 2019-05-28 | $100.18 | $100.27 | $99.49 | $99.56 | $93.53 | 22,006 |
| 2019-05-24 | $100.02 | $100.22 | $99.85 | $100.20 | $94.13 | 1,607 |
| 2019-05-23 | $99.89 | $100.35 | $99.54 | $99.69 | $93.65 | 2,447 |
| 2019-05-22 | $101.83 | $102.17 | $101.17 | $101.21 | $95.08 | 5,940 |
| 2019-05-21 | $101.19 | $102.63 | $101.19 | $102.24 | $96.05 | 11,553 |
| 2019-05-20 | $101.60 | $101.60 | $100.95 | $100.95 | $94.84 | 2,754 |
| 2019-05-17 | $102.70 | $103.05 | $102.58 | $102.60 | $96.39 | 3,705 |
| 2019-05-16 | $103.24 | $104.05 | $103.24 | $103.53 | $97.26 | 5,266 |
| 2019-05-15 | $102.03 | $103.24 | $102.03 | $102.82 | $96.59 | 1,645 |
| 2019-05-14 | $102.66 | $103.42 | $102.65 | $102.82 | $96.59 | 4,443 |
| 2019-05-13 | $102.41 | $102.43 | $101.69 | $101.96 | $95.79 | 3,586 |
| 2019-05-10 | $103.40 | $104.87 | $103.05 | $104.56 | $98.23 | 4,701 |
| 2019-05-09 | $103.07 | $104.15 | $102.77 | $103.89 | $97.60 | 7,678 |
| 2019-05-08 | $104.47 | $104.82 | $104.38 | $104.45 | $98.12 | 3,155 |
| 2019-05-07 | $105.17 | $105.17 | $104.38 | $104.81 | $98.46 | 7,698 |
| 2019-05-06 | $105.63 | $106.71 | $105.63 | $106.33 | $99.89 | 4,210 |
| 2019-05-03 | $106.94 | $107.69 | $106.80 | $107.69 | $101.17 | 3,293 |
| 2019-05-02 | $105.70 | $106.50 | $105.62 | $106.37 | $99.93 | 5,707 |
| 2019-05-01 | $106.72 | $107.52 | $106.09 | $106.09 | $99.67 | 7,528 |
| 2019-04-30 | $107.58 | $108.21 | $107.26 | $108.19 | $101.64 | 8,531 |
| 2019-04-29 | $107.23 | $107.67 | $107.00 | $107.53 | $101.02 | 3,252 |
| 2019-04-26 | $107.10 | $107.93 | $107.10 | $107.60 | $101.08 | 1,869 |
| 2019-04-25 | $107.85 | $107.85 | $106.79 | $106.80 | $100.33 | 4,790 |
| 2019-04-24 | $108.51 | $108.67 | $108.24 | $108.25 | $101.69 | 6,346 |
| 2019-04-23 | $108.49 | $109.28 | $107.87 | $108.90 | $102.31 | 5,990 |
| 2019-04-22 | $108.33 | $108.46 | $108.22 | $108.22 | $101.67 | 2,203 |
| 2019-04-18 | $108.59 | $108.82 | $108.16 | $108.72 | $102.14 | 5,876 |
| 2019-04-17 | $109.89 | $110.00 | $108.48 | $108.49 | $101.92 | 23,928 |
| 2019-04-16 | $108.67 | $109.36 | $108.11 | $109.35 | $102.73 | 4,900 |
| 2019-04-15 | $109.45 | $109.45 | $108.96 | $109.13 | $102.52 | 8,103 |
| 2019-04-12 | $109.04 | $109.61 | $108.97 | $109.61 | $102.97 | 2,973 |
| 2019-04-11 | $108.26 | $108.57 | $108.01 | $108.25 | $101.69 | 8,081 |
| 2019-04-10 | $107.95 | $108.40 | $107.80 | $108.30 | $101.74 | 2,320 |
| 2019-04-09 | $108.34 | $108.44 | $108.06 | $108.06 | $101.52 | 1,668 |
| 2019-04-08 | $108.88 | $109.38 | $108.88 | $109.25 | $102.63 | 4,867 |
| 2019-04-05 | $109.26 | $109.28 | $109.26 | $109.26 | $102.64 | 976 |
| 2019-04-04 | $108.17 | $109.13 | $108.17 | $109.09 | $102.48 | 19,193 |
| 2019-04-03 | $107.93 | $108.82 | $107.93 | $108.18 | $101.63 | 4,141 |
| 2019-04-02 | $107.66 | $107.66 | $107.25 | $107.34 | $100.84 | 2,722 |
| 2019-04-01 | $106.40 | $107.35 | $106.40 | $107.35 | $100.85 | 7,371 |
| 2019-03-29 | $105.20 | $105.67 | $105.10 | $105.46 | $99.07 | 3,026 |
| 2019-03-28 | $104.07 | $104.98 | $104.07 | $104.83 | $98.48 | 3,277 |
| 2019-03-27 | $103.93 | $104.00 | $103.43 | $103.90 | $97.61 | 2,747 |
| 2019-03-26 | $103.10 | $103.53 | $103.00 | $103.53 | $97.26 | 2,008 |
| 2019-03-25 | $102.73 | $102.89 | $102.50 | $102.73 | $96.51 | 3,912 |
| 2019-03-22 | $105.15 | $105.15 | $102.83 | $102.83 | $96.60 | 3,270 |
| 2019-03-21 | $105.49 | $106.14 | $105.49 | $106.10 | $99.67 | 10,404 |
| 2019-03-20 | $104.90 | $105.18 | $103.95 | $104.76 | $98.42 | 1,562 |
| 2019-03-19 | $106.45 | $106.45 | $105.15 | $105.15 | $98.78 | 3,697 |
| 2019-03-18 | $105.48 | $105.48 | $104.71 | $105.39 | $99.01 | 2,918 |
| 2019-03-15 | $105.21 | $105.59 | $105.10 | $105.10 | $98.32 | 1,595 |
| 2019-03-14 | $106.17 | $106.22 | $105.34 | $105.36 | $98.56 | 2,088 |
| 2019-03-13 | $106.22 | $106.43 | $106.22 | $106.32 | $99.46 | 890 |
| 2019-03-12 | $105.46 | $106.30 | $105.46 | $105.88 | $99.05 | 4,165 |
| 2019-03-11 | $104.21 | $105.34 | $104.21 | $105.34 | $98.54 | 3,454 |
| 2019-03-08 | $102.73 | $103.93 | $102.73 | $103.93 | $97.22 | 3,045 |
| 2019-03-07 | $105.52 | $105.52 | $103.60 | $104.03 | $97.31 | 7,957 |
| 2019-03-06 | $105.84 | $105.95 | $105.24 | $105.34 | $98.54 | 1,758 |
| 2019-03-05 | $105.55 | $105.99 | $105.50 | $105.57 | $98.76 | 33,021 |
| 2019-03-04 | $106.10 | $106.16 | $104.36 | $106.02 | $99.18 | 14,924 |
| 2019-03-01 | $106.14 | $106.64 | $105.58 | $105.78 | $98.95 | 6,223 |
| 2019-02-28 | $106.64 | $106.64 | $105.14 | $105.30 | $98.50 | 126,073 |
| 2019-02-27 | $106.77 | $106.77 | $106.00 | $106.57 | $99.69 | 2,819 |
| 2019-02-26 | $106.89 | $106.90 | $106.44 | $106.44 | $99.57 | 1,411 |
| 2019-02-25 | $107.19 | $107.58 | $107.05 | $107.11 | $100.20 | 3,859 |
| 2019-02-22 | $107.11 | $107.11 | $106.60 | $106.68 | $99.79 | 3,882 |
| 2019-02-21 | $106.54 | $106.75 | $105.97 | $106.41 | $99.54 | 64,416 |
| 2019-02-20 | $105.03 | $107.10 | $105.03 | $106.72 | $99.83 | 21,012 |
| 2019-02-19 | $104.50 | $105.11 | $104.50 | $104.83 | $98.07 | 59,277 |
| 2019-02-15 | $104.00 | $104.00 | $103.76 | $103.99 | $97.28 | 1,552 |
| 2019-02-14 | $103.29 | $103.75 | $102.98 | $103.33 | $96.66 | 5,015 |
| 2019-02-13 | $103.53 | $104.00 | $103.53 | $103.60 | $96.91 | 4,381 |
| 2019-02-12 | $102.11 | $103.59 | $102.11 | $103.21 | $96.55 | 2,972 |
| 2019-02-11 | $101.79 | $101.79 | $100.90 | $101.42 | $94.87 | 6,216 |
| 2019-02-08 | $101.08 | $101.33 | $100.28 | $101.29 | $94.75 | 2,918 |
| 2019-02-07 | $102.04 | $102.15 | $100.86 | $101.58 | $95.02 | 9,580 |
| 2019-02-06 | $102.70 | $102.77 | $102.22 | $102.56 | $95.94 | 19,925 |
| 2019-02-05 | $102.53 | $102.80 | $102.24 | $102.69 | $96.06 | 28,279 |
| 2019-02-04 | $102.02 | $102.39 | $101.85 | $102.18 | $95.58 | 5,692 |
| 2019-02-01 | $101.91 | $102.34 | $101.91 | $102.33 | $95.72 | 4,538 |
| 2019-01-31 | $100.13 | $101.93 | $100.01 | $101.68 | $95.12 | 11,532 |
| 2019-01-30 | $100.97 | $102.03 | $100.97 | $101.65 | $95.09 | 2,795 |
| 2019-01-29 | $100.08 | $100.66 | $100.08 | $100.48 | $93.99 | 1,554 |
| 2019-01-28 | $99.34 | $99.68 | $99.25 | $99.68 | $93.25 | 2,229 |
| 2019-01-25 | $100.05 | $100.31 | $100.05 | $100.08 | $93.62 | 1,692 |
| 2019-01-24 | $97.99 | $98.06 | $97.87 | $98.06 | $91.73 | 1,745 |
| 2019-01-23 | $99.61 | $99.61 | $97.81 | $98.44 | $92.09 | 1,929 |
| 2019-01-22 | $100.12 | $100.40 | $98.87 | $99.20 | $92.80 | 3,017 |
| 2019-01-18 | $100.05 | $101.23 | $99.61 | $100.54 | $94.05 | 10,658 |
| 2019-01-17 | $96.96 | $98.98 | $96.96 | $98.93 | $92.54 | 3,099 |
| 2019-01-16 | $97.19 | $97.86 | $97.17 | $97.46 | $91.17 | 10,075 |
| 2019-01-15 | $97.25 | $97.33 | $96.70 | $97.12 | $90.85 | 6,669 |
| 2019-01-14 | $97.90 | $98.20 | $97.69 | $97.70 | $91.39 | 3,069 |
| 2019-01-11 | $98.13 | $98.83 | $98.13 | $98.79 | $92.41 | 2,214 |
| 2019-01-10 | $97.15 | $98.79 | $97.15 | $98.79 | $92.41 | 5,608 |
| 2019-01-09 | $97.67 | $98.15 | $97.16 | $97.68 | $91.37 | 2,695 |
| 2019-01-08 | $97.62 | $97.95 | $96.90 | $97.95 | $91.63 | 3,339 |
| 2019-01-07 | $96.42 | $97.57 | $96.42 | $97.02 | $90.76 | 2,020 |
| 2019-01-04 | $95.00 | $96.45 | $95.00 | $96.45 | $90.22 | 1,291 |
| 2019-01-03 | $93.85 | $93.85 | $92.35 | $92.50 | $86.53 | 2,289 |
| 2019-01-02 | $92.98 | $95.13 | $92.98 | $94.67 | $88.56 | 12,789 |
| 2018-12-31 | $94.12 | $94.52 | $93.45 | $94.52 | $88.42 | 16,781 |
| 2018-12-28 | $94.55 | $94.82 | $93.40 | $93.56 | $87.52 | 5,999 |
| 2018-12-27 | $91.19 | $94.36 | $91.16 | $94.36 | $88.27 | 13,375 |
| 2018-12-26 | $89.15 | $92.58 | $88.53 | $92.58 | $86.60 | 31,572 |
| 2018-12-24 | $90.04 | $90.69 | $88.78 | $88.78 | $83.05 | 18,001 |
| 2018-12-21 | $93.10 | $94.32 | $91.74 | $91.74 | $85.19 | 40,935 |
| 2018-12-20 | $94.08 | $94.11 | $92.08 | $92.48 | $85.88 | 9,131 |
| 2018-12-19 | $95.66 | $97.10 | $93.75 | $94.05 | $87.34 | 57,589 |
| 2018-12-18 | $95.77 | $96.40 | $95.47 | $95.79 | $88.95 | 4,320 |
| 2018-12-17 | $96.85 | $97.50 | $94.86 | $95.01 | $88.22 | 3,023 |
| 2018-12-14 | $97.11 | $97.82 | $96.79 | $97.19 | $90.25 | 9,196 |
| 2018-12-13 | $98.57 | $98.57 | $97.39 | $97.74 | $90.76 | 2,275 |
| 2018-12-12 | $99.39 | $99.91 | $98.84 | $98.84 | $91.79 | 4,875 |
| 2018-12-11 | $99.87 | $100.61 | $98.47 | $98.47 | $91.44 | 2,172 |
| 2018-12-10 | $98.93 | $98.93 | $97.43 | $98.86 | $91.80 | 13,074 |
| 2018-12-07 | $102.23 | $102.23 | $98.94 | $99.16 | $92.08 | 7,008 |
| 2018-12-06 | $99.98 | $100.96 | $99.00 | $100.88 | $93.68 | 14,593 |
| 2018-12-04 | $104.80 | $104.80 | $101.90 | $102.27 | $94.97 | 6,890 |
| 2018-12-03 | $105.90 | $106.40 | $104.61 | $105.14 | $97.64 | 12,440 |
| 2018-11-30 | $103.24 | $104.06 | $103.24 | $103.71 | $96.31 | 2,954 |
| 2018-11-29 | $102.88 | $104.13 | $102.88 | $103.71 | $96.31 | 9,273 |
| 2018-11-28 | $101.88 | $103.03 | $100.76 | $102.60 | $95.28 | 8,567 |
| 2018-11-27 | $101.52 | $102.42 | $100.86 | $101.45 | $94.21 | 9,812 |
| 2018-11-26 | $102.50 | $103.00 | $102.42 | $102.55 | $95.23 | 3,976 |
| 2018-11-23 | $101.78 | $101.94 | $101.67 | $101.70 | $94.44 | 1,461 |
| 2018-11-21 | $102.94 | $103.09 | $102.81 | $102.81 | $95.47 | 1,300 |
| 2018-11-20 | $101.92 | $101.92 | $101.20 | $101.36 | $94.13 | 6,090 |
| 2018-11-19 | $105.00 | $105.00 | $103.23 | $103.48 | $96.09 | 2,098 |
| 2018-11-16 | $103.91 | $105.48 | $103.91 | $105.11 | $97.61 | 1,701 |
| 2018-11-15 | $102.57 | $104.11 | $102.57 | $104.11 | $96.68 | 1,746 |
| 2018-11-14 | $103.60 | $103.60 | $102.83 | $103.22 | $95.85 | 1,456 |
| 2018-11-13 | $103.26 | $104.22 | $102.71 | $102.97 | $95.62 | 3,038 |
| 2018-11-12 | $104.27 | $104.27 | $103.21 | $103.21 | $95.84 | 1,703 |
| 2018-11-09 | $104.26 | $104.26 | $104.07 | $104.07 | $96.64 | 737 |
| 2018-11-08 | $106.28 | $106.28 | $105.45 | $105.87 | $98.31 | 4,434 |
| 2018-11-07 | $105.46 | $106.18 | $104.98 | $106.06 | $98.49 | 3,217 |
| 2018-11-06 | $102.95 | $104.56 | $102.95 | $104.46 | $97.00 | 2,784 |
| 2018-11-05 | $102.04 | $102.50 | $101.93 | $102.39 | $95.08 | 5,707 |
| 2018-11-02 | $103.05 | $103.22 | $101.45 | $102.03 | $94.75 | 5,871 |
| 2018-11-01 | $100.62 | $102.45 | $100.36 | $102.34 | $95.04 | 8,517 |
| 2018-10-31 | $99.74 | $99.90 | $99.38 | $99.38 | $92.29 | 42,558 |
| 2018-10-30 | $95.20 | $98.28 | $95.20 | $98.28 | $91.27 | 8,580 |
| 2018-10-29 | $96.51 | $97.28 | $95.07 | $95.07 | $88.28 | 4,227 |
| 2018-10-26 | $95.25 | $96.63 | $94.04 | $95.89 | $89.05 | 4,687 |
| 2018-10-25 | $95.16 | $96.69 | $95.16 | $95.99 | $89.14 | 6,155 |
| 2018-10-24 | $97.67 | $97.75 | $95.00 | $95.03 | $88.25 | 7,657 |
| 2018-10-23 | $96.63 | $98.36 | $95.73 | $97.95 | $90.96 | 116,811 |
| 2018-10-22 | $99.53 | $99.53 | $98.35 | $98.51 | $91.48 | 6,473 |
| 2018-10-19 | $100.44 | $100.58 | $99.64 | $99.64 | $92.53 | 9,081 |
| 2018-10-18 | $100.72 | $100.90 | $99.59 | $99.96 | $92.83 | 5,848 |
| 2018-10-17 | $101.31 | $101.50 | $100.85 | $101.17 | $93.95 | 4,326 |
| 2018-10-16 | $101.19 | $101.70 | $100.95 | $101.55 | $94.30 | 6,034 |
| 2018-10-15 | $100.79 | $101.26 | $100.79 | $100.94 | $93.74 | 3,765 |
| 2018-10-12 | $101.97 | $101.97 | $100.05 | $100.42 | $93.25 | 5,029 |
| 2018-10-11 | $101.45 | $102.13 | $100.22 | $101.24 | $94.01 | 21,928 |
| 2018-10-10 | $104.49 | $104.49 | $101.60 | $101.60 | $94.35 | 12,464 |
| 2018-10-09 | $106.98 | $106.98 | $104.51 | $104.56 | $97.10 | 8,348 |
| 2018-10-08 | $107.88 | $108.32 | $107.49 | $108.32 | $100.59 | 3,240 |
| 2018-10-05 | $108.97 | $108.97 | $107.87 | $108.49 | $100.75 | 8,892 |
| 2018-10-04 | $109.46 | $109.52 | $108.55 | $109.21 | $101.42 | 5,358 |
| 2018-10-03 | $110.27 | $110.31 | $110.02 | $110.31 | $102.44 | 1,093 |
| 2018-10-02 | $109.80 | $110.43 | $109.80 | $110.38 | $102.50 | 3,375 |
| 2018-10-01 | $109.15 | $109.78 | $109.15 | $109.47 | $101.66 | 4,524 |
| 2018-09-28 | $108.77 | $109.12 | $108.60 | $108.62 | $100.87 | 3,069 |
| 2018-09-27 | $109.79 | $109.79 | $109.21 | $109.21 | $101.42 | 1,714 |
| 2018-09-26 | $110.23 | $110.50 | $109.71 | $109.71 | $101.88 | 2,394 |
| 2018-09-25 | $111.60 | $111.60 | $110.59 | $110.76 | $102.85 | 3,385 |
| 2018-09-24 | $111.32 | $111.54 | $111.23 | $111.54 | $103.58 | 2,559 |
| 2018-09-21 | $113.81 | $113.81 | $113.16 | $113.16 | $104.61 | 4,632 |
| 2018-09-20 | $113.40 | $113.49 | $113.16 | $113.49 | $104.91 | 7,920 |
| 2018-09-19 | $111.15 | $112.82 | $111.15 | $112.48 | $103.98 | 7,193 |
| 2018-09-18 | $110.60 | $111.62 | $110.60 | $111.45 | $103.03 | 2,208 |
| 2018-09-17 | $111.12 | $111.18 | $110.66 | $110.72 | $102.35 | 4,499 |
| 2018-09-14 | $109.91 | $110.35 | $109.91 | $110.31 | $101.97 | 2,718 |
| 2018-09-13 | $109.88 | $110.22 | $109.88 | $110.07 | $101.75 | 1,571 |
| 2018-09-12 | $108.89 | $109.52 | $108.49 | $109.33 | $101.07 | 2,478 |
| 2018-09-11 | $107.62 | $108.88 | $107.51 | $108.72 | $100.50 | 5,698 |
| 2018-09-10 | $108.76 | $108.76 | $108.33 | $108.33 | $100.14 | 4,185 |
| 2018-09-07 | $108.15 | $108.47 | $108.08 | $108.19 | $100.01 | 25,236 |
| 2018-09-06 | $108.70 | $108.95 | $108.70 | $108.95 | $100.71 | 1,377 |
| 2018-09-05 | $108.05 | $108.78 | $107.70 | $108.78 | $100.56 | 4,595 |
| 2018-09-04 | $108.60 | $108.60 | $107.67 | $107.88 | $99.73 | 77,304 |
| 2018-08-31 | $109.00 | $109.63 | $108.75 | $108.98 | $100.74 | 2,892 |
| 2018-08-30 | $109.74 | $109.74 | $109.08 | $109.11 | $100.86 | 3,263 |
| 2018-08-29 | $109.44 | $110.56 | $109.44 | $110.36 | $102.02 | 9,244 |
| 2018-08-28 | $110.58 | $110.58 | $109.55 | $109.70 | $101.41 | 3,445 |
| 2018-08-27 | $109.24 | $110.49 | $109.24 | $109.96 | $101.65 | 8,217 |
| 2018-08-24 | $107.54 | $108.81 | $107.54 | $108.69 | $100.47 | 1,800 |
| 2018-08-23 | $107.84 | $107.84 | $107.30 | $107.59 | $99.46 | 6,431 |
| 2018-08-22 | $108.88 | $108.88 | $108.20 | $108.25 | $100.07 | 10,635 |
| 2018-08-21 | $108.80 | $109.17 | $108.70 | $108.70 | $100.48 | 3,336 |
| 2018-08-20 | $107.72 | $108.46 | $107.72 | $108.31 | $100.12 | 2,737 |
| 2018-08-17 | $106.84 | $107.83 | $106.84 | $107.83 | $99.68 | 3,414 |
| 2018-08-16 | $107.48 | $107.62 | $107.15 | $107.15 | $99.05 | 3,296 |
| 2018-08-15 | $107.00 | $107.00 | $105.95 | $106.74 | $98.67 | 6,726 |
| 2018-08-14 | $108.51 | $108.61 | $108.51 | $108.58 | $100.37 | 2,169 |
| 2018-08-13 | $109.13 | $109.15 | $107.73 | $108.02 | $99.85 | 4,628 |
| 2018-08-10 | $109.72 | $109.72 | $109.04 | $109.04 | $100.80 | 13,332 |
| 2018-08-09 | $110.91 | $111.26 | $110.91 | $111.03 | $102.64 | 2,085 |
| 2018-08-08 | $111.31 | $111.31 | $110.51 | $110.53 | $102.17 | 5,736 |
| 2018-08-07 | $110.09 | $111.25 | $110.09 | $110.53 | $102.17 | 9,099 |
| 2018-08-06 | $110.09 | $110.68 | $110.09 | $110.38 | $102.04 | 1,883 |
| 2018-08-03 | $109.73 | $110.61 | $109.73 | $110.60 | $102.24 | 8,761 |
| 2018-08-02 | $109.06 | $109.24 | $108.55 | $109.24 | $100.98 | 2,915 |
| 2018-08-01 | $110.54 | $110.54 | $109.50 | $109.50 | $101.22 | 29,402 |
| 2018-07-31 | $110.00 | $110.54 | $110.00 | $110.47 | $102.12 | 2,825 |
| 2018-07-30 | $109.83 | $110.50 | $109.69 | $109.69 | $101.40 | 21,578 |
| 2018-07-27 | $110.38 | $110.38 | $109.57 | $109.63 | $101.34 | 117,241 |
| 2018-07-26 | $110.02 | $110.02 | $109.49 | $110.00 | $101.69 | 2,243 |
| 2018-07-25 | $109.25 | $109.61 | $108.59 | $109.61 | $101.32 | 2,893 |
| 2018-07-24 | $108.88 | $109.89 | $108.88 | $109.13 | $100.88 | 4,224 |
| 2018-07-23 | $108.14 | $108.18 | $107.87 | $107.87 | $99.72 | 5,668 |
| 2018-07-20 | $108.71 | $108.82 | $108.61 | $108.64 | $100.43 | 3,280 |
| 2018-07-19 | $109.00 | $109.09 | $108.47 | $108.91 | $100.68 | 4,136 |
| 2018-07-18 | $109.65 | $109.84 | $109.44 | $109.45 | $101.18 | 2,325 |
| 2018-07-17 | $107.81 | $109.26 | $107.81 | $109.19 | $100.94 | 2,022 |
| 2018-07-16 | $108.30 | $108.91 | $107.80 | $107.91 | $99.75 | 9,704 |
| 2018-07-13 | $109.09 | $109.10 | $108.78 | $108.78 | $100.56 | 4,221 |
| 2018-07-12 | $108.70 | $109.34 | $108.70 | $108.97 | $100.73 | 2,914 |
| 2018-07-11 | $108.92 | $109.14 | $108.53 | $108.57 | $100.36 | 3,136 |
| 2018-07-10 | $109.31 | $110.15 | $109.31 | $110.15 | $101.82 | 3,617 |
| 2018-07-09 | $109.32 | $109.55 | $109.29 | $109.50 | $101.22 | 3,249 |
| 2018-07-06 | $108.28 | $108.85 | $108.28 | $108.72 | $100.50 | 4,675 |
| 2018-07-05 | $108.07 | $108.07 | $107.15 | $107.55 | $99.42 | 6,692 |
| 2018-07-03 | $108.07 | $108.50 | $107.38 | $107.38 | $99.26 | 11,746 |
| 2018-07-02 | $107.53 | $107.53 | $106.84 | $107.24 | $99.13 | 5,697 |
| 2018-06-29 | $108.35 | $109.01 | $108.01 | $108.07 | $99.90 | 3,891 |
| 2018-06-28 | $107.27 | $107.52 | $106.84 | $107.48 | $99.36 | 5,422 |
| 2018-06-27 | $108.79 | $108.83 | $107.34 | $107.34 | $99.23 | 6,102 |
| 2018-06-26 | $107.80 | $107.95 | $107.80 | $107.95 | $99.79 | 1,312 |
| 2018-06-25 | $108.60 | $108.60 | $107.34 | $107.34 | $99.23 | 2,762 |
| 2018-06-22 | $108.34 | $109.10 | $108.34 | $109.10 | $100.85 | 3,225 |
| 2018-06-21 | $108.15 | $108.22 | $107.90 | $107.90 | $99.74 | 2,181 |
| 2018-06-20 | $109.60 | $109.60 | $108.50 | $108.82 | $100.59 | 4,741 |
| 2018-06-19 | $110.03 | $110.03 | $108.52 | $108.99 | $100.75 | 6,407 |
| 2018-06-18 | $110.55 | $111.05 | $110.42 | $110.91 | $102.53 | 3,119 |
| 2018-06-15 | $111.03 | $111.11 | $110.55 | $111.11 | $102.71 | 4,280 |
| 2018-06-14 | $112.09 | $112.25 | $111.82 | $112.22 | $103.41 | 3,559 |
| 2018-06-13 | $112.51 | $112.52 | $111.90 | $111.90 | $103.12 | 26,008 |
| 2018-06-12 | $112.72 | $113.09 | $112.54 | $112.82 | $103.97 | 2,405 |
| 2018-06-11 | $112.42 | $112.85 | $112.42 | $112.82 | $103.97 | 4,449 |
| 2018-06-08 | $111.90 | $112.50 | $111.81 | $112.35 | $103.53 | 5,327 |
| 2018-06-07 | $112.65 | $112.65 | $111.75 | $112.11 | $103.31 | 5,853 |
| 2018-06-06 | $110.48 | $111.45 | $110.48 | $111.45 | $102.70 | 1,675 |
| 2018-06-05 | $111.02 | $111.02 | $110.50 | $110.80 | $102.11 | 1,675 |
| 2018-06-04 | $109.49 | $110.10 | $109.49 | $109.98 | $101.35 | 11,421 |
| 2018-06-01 | $109.25 | $110.03 | $109.25 | $109.58 | $100.98 | 62,392 |
| 2018-05-31 | $109.36 | $109.39 | $108.33 | $108.39 | $99.88 | 11,530 |
| 2018-05-30 | $109.04 | $109.69 | $109.04 | $109.42 | $100.83 | 5,467 |
| 2018-05-29 | $110.00 | $110.00 | $108.20 | $108.42 | $99.91 | 117,852 |
| 2018-05-25 | $110.15 | $110.28 | $109.79 | $110.28 | $101.63 | 5,819 |
| 2018-05-24 | $111.60 | $111.60 | $110.14 | $110.62 | $101.94 | 2,789 |
| 2018-05-23 | $110.55 | $111.09 | $110.06 | $111.09 | $102.37 | 6,077 |
| 2018-05-22 | $111.78 | $112.03 | $111.21 | $111.21 | $102.48 | 5,142 |
| 2018-05-21 | $112.17 | $112.17 | $111.35 | $111.72 | $102.95 | 7,435 |
| 2018-05-18 | $111.32 | $111.50 | $111.32 | $111.50 | $102.75 | 2,166 |
| 2018-05-17 | $110.88 | $111.15 | $110.68 | $110.76 | $102.07 | 2,173 |
| 2018-05-16 | $110.37 | $110.75 | $110.21 | $110.64 | $101.96 | 19,574 |
| 2018-05-15 | $109.00 | $109.32 | $108.78 | $109.32 | $100.74 | 3,486 |
| 2018-05-14 | $109.51 | $109.79 | $109.30 | $109.55 | $100.95 | 6,168 |
| 2018-05-11 | $108.49 | $109.90 | $108.49 | $109.27 | $100.70 | 4,826 |
| 2018-05-10 | $109.04 | $109.08 | $108.86 | $109.01 | $100.46 | 2,227 |
| 2018-05-09 | $107.96 | $108.52 | $107.91 | $108.48 | $99.97 | 3,288 |
| 2018-05-08 | $107.59 | $107.61 | $106.97 | $107.43 | $99.00 | 5,082 |
| 2018-05-07 | $108.30 | $108.30 | $107.41 | $107.52 | $99.08 | 4,372 |
| 2018-05-04 | $106.14 | $108.33 | $106.14 | $107.95 | $99.48 | 8,408 |
| 2018-05-03 | $105.86 | $106.79 | $105.35 | $106.43 | $98.08 | 73,194 |
| 2018-05-02 | $106.33 | $106.65 | $105.86 | $105.88 | $97.57 | 17,140 |
| 2018-05-01 | $105.75 | $106.13 | $104.76 | $106.13 | $97.80 | 35,535 |
| 2018-04-30 | $108.01 | $108.01 | $106.47 | $106.47 | $98.12 | 6,193 |
| 2018-04-27 | $108.35 | $108.35 | $106.98 | $107.67 | $99.22 | 66,041 |
| 2018-04-26 | $108.11 | $108.50 | $107.66 | $108.07 | $99.59 | 108,009 |
| 2018-04-25 | $106.28 | $108.07 | $106.28 | $107.54 | $99.10 | 10,196 |
| 2018-04-24 | $109.64 | $109.64 | $105.96 | $106.98 | $98.59 | 32,813 |
| 2018-04-23 | $109.55 | $109.85 | $109.42 | $109.42 | $100.83 | 23,668 |
| 2018-04-20 | $110.25 | $110.25 | $109.13 | $109.61 | $101.01 | 3,220 |
| 2018-04-19 | $111.10 | $111.10 | $110.03 | $110.28 | $101.63 | 18,918 |
| 2018-04-18 | $110.78 | $111.73 | $110.78 | $111.40 | $102.66 | 8,829 |
| 2018-04-17 | $109.44 | $110.59 | $109.44 | $110.33 | $101.67 | 10,404 |
| 2018-04-16 | $108.29 | $108.94 | $108.27 | $108.94 | $100.39 | 5,248 |
| 2018-04-13 | $108.09 | $108.09 | $107.26 | $107.32 | $98.90 | 3,046 |
| 2018-04-12 | $107.61 | $107.85 | $107.15 | $107.85 | $99.39 | 2,450 |
| 2018-04-11 | $106.75 | $107.25 | $106.58 | $106.81 | $98.43 | 23,130 |
| 2018-04-10 | $106.62 | $107.90 | $106.62 | $107.26 | $98.84 | 5,021 |
| 2018-04-09 | $105.68 | $106.40 | $105.02 | $106.33 | $97.99 | 7,476 |
| 2018-04-06 | $106.96 | $107.00 | $104.24 | $105.06 | $96.82 | 31,652 |
| 2018-04-05 | $105.81 | $108.18 | $105.81 | $107.78 | $99.32 | 41,629 |
| 2018-04-04 | $103.26 | $105.86 | $103.18 | $105.80 | $97.50 | 24,781 |
| 2018-04-03 | $104.16 | $105.05 | $103.31 | $104.85 | $96.62 | 95,389 |
| 2018-04-02 | $105.51 | $106.02 | $102.87 | $103.71 | $95.57 | 340,156 |
| 2018-03-29 | $104.14 | $106.71 | $104.14 | $106.25 | $97.91 | 18,495 |
| 2018-03-28 | $105.42 | $105.54 | $103.76 | $104.01 | $95.85 | 6,050 |
| 2018-03-27 | $106.74 | $106.86 | $105.05 | $105.35 | $97.08 | 136,273 |
| 2018-03-26 | $105.81 | $106.37 | $105.04 | $106.37 | $98.02 | 5,904 |
| 2018-03-23 | $105.79 | $106.18 | $104.53 | $104.61 | $96.40 | 10,877 |
| 2018-03-22 | $107.19 | $107.92 | $105.58 | $105.58 | $97.30 | 8,691 |
| 2018-03-21 | $108.81 | $109.70 | $108.78 | $108.93 | $100.38 | 35,731 |
| 2018-03-20 | $108.39 | $108.39 | $107.82 | $107.93 | $99.46 | 6,170 |
| 2018-03-19 | $109.52 | $109.52 | $107.83 | $108.32 | $99.82 | 3,626 |
| 2018-03-16 | $109.76 | $110.08 | $109.76 | $109.92 | $101.29 | 9,387 |
| 2018-03-15 | $111.42 | $111.42 | $110.01 | $110.08 | $101.24 | 14,119 |
| 2018-03-14 | $112.07 | $112.07 | $111.13 | $111.24 | $102.31 | 8,415 |
| 2018-03-13 | $113.01 | $113.75 | $112.29 | $112.52 | $103.49 | 17,281 |
| 2018-03-12 | $112.98 | $112.98 | $112.70 | $112.88 | $103.82 | 9,949 |
| 2018-03-09 | $111.15 | $112.79 | $111.15 | $112.73 | $103.68 | 8,787 |
| 2018-03-08 | $111.47 | $111.47 | $110.27 | $110.81 | $101.91 | 24,327 |
| 2018-03-07 | $110.80 | $111.42 | $110.58 | $111.17 | $102.24 | 56,670 |
| 2018-03-06 | $111.19 | $112.33 | $110.70 | $111.69 | $102.72 | 8,186 |
| 2018-03-05 | $108.89 | $110.78 | $108.82 | $110.75 | $101.86 | 20,041 |
| 2018-03-02 | $108.84 | $109.31 | $107.65 | $109.17 | $100.41 | 9,071 |
| 2018-03-01 | $109.79 | $110.21 | $108.24 | $109.24 | $100.47 | 20,644 |
| 2018-02-28 | $111.97 | $111.97 | $110.15 | $110.15 | $101.31 | 7,845 |
| 2018-02-27 | $113.01 | $113.31 | $112.00 | $112.00 | $103.01 | 48,559 |
| 2018-02-26 | $113.76 | $113.76 | $112.30 | $113.38 | $104.28 | 129,255 |
| 2018-02-23 | $112.21 | $113.24 | $112.16 | $113.24 | $104.15 | 6,732 |
| 2018-02-22 | $112.07 | $112.62 | $111.61 | $111.65 | $102.69 | 28,282 |
| 2018-02-21 | $111.23 | $112.76 | $111.15 | $111.15 | $102.23 | 10,014 |
| 2018-02-20 | $110.78 | $112.02 | $110.78 | $111.24 | $102.31 | 15,579 |
| 2018-02-16 | $111.60 | $112.33 | $111.12 | $111.56 | $102.60 | 57,945 |
| 2018-02-15 | $111.56 | $112.08 | $111.00 | $112.08 | $103.08 | 13,791 |
| 2018-02-14 | $108.27 | $111.11 | $108.27 | $111.08 | $102.16 | 26,883 |
| 2018-02-13 | $109.08 | $109.40 | $108.83 | $109.19 | $100.42 | 27,070 |
| 2018-02-12 | $108.33 | $109.80 | $107.71 | $109.17 | $100.41 | 26,022 |
| 2018-02-09 | $106.31 | $107.70 | $103.94 | $107.26 | $98.65 | 45,861 |
| 2018-02-08 | $109.94 | $109.94 | $105.22 | $105.49 | $97.02 | 27,483 |
| 2018-02-07 | $109.98 | $111.45 | $109.79 | $109.83 | $101.01 | 93,935 |
| 2018-02-06 | $105.66 | $110.15 | $104.13 | $109.92 | $101.09 | 112,369 |
| 2018-02-05 | $111.16 | $112.40 | $107.83 | $108.49 | $99.78 | 73,346 |
| 2018-02-02 | $114.15 | $114.15 | $111.60 | $111.76 | $102.79 | 27,107 |
| 2018-02-01 | $115.01 | $115.44 | $114.33 | $114.49 | $105.30 | 363,831 |
| 2018-01-31 | $116.12 | $116.12 | $115.10 | $115.68 | $106.39 | 422,363 |
| 2018-01-30 | $116.05 | $116.55 | $115.89 | $116.15 | $106.82 | 11,192 |
| 2018-01-29 | $118.13 | $118.13 | $116.80 | $116.91 | $107.52 | 154,161 |
| 2018-01-26 | $117.65 | $118.23 | $117.15 | $118.23 | $108.74 | 19,284 |
| 2018-01-25 | $118.47 | $118.47 | $117.05 | $117.14 | $107.74 | 8,026 |
| 2018-01-24 | $116.87 | $117.19 | $116.32 | $116.85 | $107.47 | 31,868 |
| 2018-01-23 | $115.95 | $116.27 | $115.31 | $116.27 | $106.93 | 15,942 |
| 2018-01-22 | $116.52 | $116.52 | $115.60 | $116.13 | $106.81 | 25,644 |
| 2018-01-19 | $116.28 | $116.63 | $116.01 | $116.42 | $107.07 | 19,156 |
| 2018-01-18 | $115.92 | $116.17 | $115.46 | $115.73 | $106.44 | 39,232 |
| 2018-01-17 | $116.60 | $116.60 | $115.69 | $116.01 | $106.70 | 107,790 |
| 2018-01-16 | $117.84 | $117.84 | $115.12 | $115.64 | $106.36 | 27,850 |
| 2018-01-12 | $118.06 | $118.06 | $117.24 | $117.52 | $108.08 | 22,010 |
| 2018-01-11 | $116.55 | $117.49 | $116.40 | $117.49 | $108.06 | 17,622 |
| 2018-01-10 | $116.40 | $116.40 | $115.65 | $115.95 | $106.64 | 25,550 |
| 2018-01-09 | $117.18 | $117.18 | $116.34 | $116.34 | $107.00 | 71,940 |
| 2018-01-08 | $116.92 | $117.06 | $116.41 | $116.96 | $107.57 | 23,443 |
| 2018-01-05 | $116.52 | $116.66 | $116.19 | $116.66 | $107.29 | 22,866 |
| 2018-01-04 | $116.21 | $116.25 | $115.90 | $115.92 | $106.61 | 174,462 |
| 2018-01-03 | $115.33 | $115.40 | $114.85 | $115.34 | $106.08 | 77,644 |
| 2018-01-02 | $113.61 | $114.75 | $113.31 | $114.75 | $105.54 | 335,020 |
| 2017-12-29 | $113.74 | $113.74 | $112.68 | $112.74 | $103.69 | 367,857 |
| 2017-12-28 | $112.29 | $112.95 | $112.29 | $112.82 | $103.76 | 17,517 |
| 2017-12-27 | $112.42 | $112.55 | $112.36 | $112.36 | $103.34 | 3,422 |
| 2017-12-26 | $112.08 | $112.47 | $112.08 | $112.25 | $103.24 | 2,701 |
| 2017-12-22 | $112.02 | $112.02 | $111.29 | $111.84 | $102.86 | 5,861 |
| 2017-12-21 | $111.66 | $111.66 | $111.11 | $111.39 | $102.45 | 3,228 |
| 2017-12-20 | $111.45 | $111.45 | $111.10 | $111.10 | $102.18 | 4,186 |
| 2017-12-19 | $111.13 | $111.32 | $110.90 | $110.90 | $102.00 | 6,741 |
| 2017-12-18 | $110.67 | $111.05 | $110.58 | $111.00 | $102.09 | 14,085 |
| 2017-12-15 | $109.92 | $109.92 | $109.30 | $109.67 | $100.86 | 16,481 |
| 2017-12-14 | $110.40 | $110.40 | $109.12 | $109.12 | $99.94 | 6,806 |
| 2017-12-13 | $110.26 | $110.59 | $110.12 | $110.49 | $101.19 | 4,352 |
| 2017-12-12 | $109.70 | $110.15 | $109.69 | $110.14 | $100.87 | 7,671 |
| 2017-12-11 | $110.02 | $110.05 | $109.66 | $109.67 | $100.44 | 5,265 |
| 2017-12-08 | $109.40 | $109.85 | $109.40 | $109.49 | $100.28 | 11,159 |
| 2017-12-07 | $108.25 | $109.16 | $108.25 | $109.13 | $99.94 | 6,424 |
| 2017-12-06 | $108.72 | $108.79 | $108.18 | $108.21 | $99.11 | 2,708 |
| 2017-12-05 | $108.81 | $109.13 | $108.81 | $109.11 | $99.93 | 3,389 |
| 2017-12-04 | $109.05 | $110.10 | $109.05 | $109.40 | $100.19 | 11,661 |
| 2017-12-01 | $109.90 | $109.90 | $107.92 | $108.58 | $99.44 | 31,244 |
| 2017-11-30 | $108.64 | $110.00 | $108.64 | $109.56 | $100.34 | 7,249 |
| 2017-11-29 | $108.93 | $108.93 | $108.11 | $108.55 | $99.42 | 5,747 |
| 2017-11-28 | $107.24 | $108.38 | $107.24 | $108.38 | $99.26 | 3,487 |
| 2017-11-27 | $107.23 | $107.70 | $107.16 | $107.38 | $98.34 | 30,236 |
| 2017-11-24 | $107.69 | $107.82 | $107.58 | $107.65 | $98.59 | 1,454 |
| 2017-11-22 | $107.52 | $107.52 | $107.31 | $107.33 | $98.30 | 3,054 |
| 2017-11-21 | $107.41 | $107.42 | $107.35 | $107.35 | $98.32 | 1,948 |
| 2017-11-20 | $106.73 | $106.73 | $106.64 | $106.66 | $97.68 | 2,051 |
| 2017-11-17 | $106.19 | $106.75 | $106.00 | $106.51 | $97.55 | 11,136 |
| 2017-11-16 | $105.76 | $106.45 | $105.76 | $106.45 | $97.49 | 4,459 |
| 2017-11-15 | $105.45 | $105.65 | $105.01 | $105.33 | $96.47 | 8,018 |
| 2017-11-14 | $107.01 | $107.01 | $106.24 | $106.33 | $97.38 | 5,583 |
| 2017-11-13 | $106.59 | $107.37 | $106.11 | $107.34 | $98.31 | 15,989 |
| 2017-11-10 | $106.35 | $106.88 | $106.35 | $106.54 | $97.58 | 32,655 |
| 2017-11-09 | $106.94 | $107.39 | $106.56 | $106.69 | $97.71 | 4,971 |
| 2017-11-08 | $107.92 | $107.92 | $107.18 | $107.78 | $98.71 | 9,727 |
| 2017-11-07 | $107.90 | $107.90 | $107.07 | $107.25 | $98.23 | 3,810 |
| 2017-11-06 | $108.44 | $108.44 | $107.54 | $107.59 | $98.53 | 7,121 |
| 2017-11-03 | $107.41 | $107.85 | $107.26 | $107.80 | $98.73 | 5,993 |
| 2017-11-02 | $108.24 | $108.24 | $107.37 | $107.68 | $98.62 | 10,342 |
| 2017-11-01 | $108.82 | $108.82 | $107.99 | $108.15 | $99.05 | 70,133 |
| 2017-10-31 | $107.91 | $108.06 | $107.88 | $107.95 | $98.87 | 5,936 |
| 2017-10-30 | $107.54 | $107.73 | $107.40 | $107.47 | $98.43 | 5,743 |
| 2017-10-27 | $107.15 | $107.77 | $106.89 | $107.72 | $98.65 | 4,781 |
| 2017-10-26 | $107.94 | $108.41 | $107.60 | $108.32 | $99.21 | 14,733 |
| 2017-10-25 | $108.55 | $108.55 | $106.93 | $107.73 | $98.67 | 7,095 |
| 2017-10-24 | $107.69 | $108.04 | $107.37 | $107.85 | $98.78 | 10,548 |
| 2017-10-23 | $107.73 | $107.73 | $107.07 | $107.07 | $98.06 | 7,421 |
| 2017-10-20 | $107.07 | $107.46 | $106.89 | $107.46 | $98.42 | 12,019 |
| 2017-10-19 | $105.96 | $106.34 | $105.96 | $106.27 | $97.33 | 3,366 |
| 2017-10-18 | $106.58 | $106.58 | $105.88 | $105.96 | $97.04 | 52,309 |
| 2017-10-17 | $106.97 | $106.97 | $106.02 | $106.21 | $97.27 | 26,536 |
| 2017-10-16 | $107.08 | $107.08 | $106.23 | $106.69 | $97.71 | 26,303 |
| 2017-10-13 | $106.76 | $106.76 | $106.42 | $106.51 | $97.55 | 20,472 |
| 2017-10-12 | $105.50 | $105.90 | $105.39 | $105.73 | $96.83 | 7,763 |
| 2017-10-11 | $105.49 | $105.49 | $105.07 | $105.39 | $96.52 | 12,253 |
| 2017-10-10 | $105.98 | $105.98 | $105.20 | $105.38 | $96.51 | 32,074 |
| 2017-10-09 | $105.11 | $105.45 | $104.94 | $105.26 | $96.40 | 30,939 |
| 2017-10-06 | $105.61 | $105.61 | $105.07 | $105.46 | $96.59 | 26,846 |
| 2017-10-05 | $106.34 | $106.34 | $105.53 | $106.00 | $97.08 | 19,483 |
| 2017-10-04 | $105.98 | $105.98 | $105.29 | $105.36 | $96.49 | 24,865 |
| 2017-10-03 | $105.22 | $105.45 | $104.75 | $105.31 | $96.45 | 50,565 |
| 2017-10-02 | $104.05 | $104.77 | $103.83 | $104.74 | $95.93 | 226,588 |
| 2017-09-29 | $103.72 | $103.90 | $103.54 | $103.90 | $95.16 | 3,313 |
| 2017-09-28 | $103.25 | $103.85 | $103.10 | $103.83 | $95.09 | 5,388 |
| 2017-09-27 | $102.44 | $103.13 | $102.33 | $102.95 | $94.29 | 137,138 |
| 2017-09-26 | $102.55 | $102.82 | $102.46 | $102.54 | $93.91 | 4,050 |
| 2017-09-25 | $102.96 | $102.96 | $102.08 | $102.66 | $94.02 | 3,835 |
| 2017-09-22 | $102.89 | $103.20 | $102.70 | $102.73 | $94.09 | 6,429 |
| 2017-09-21 | $103.50 | $103.65 | $103.21 | $103.21 | $94.53 | 2,982 |
| 2017-09-20 | $103.51 | $103.85 | $103.26 | $103.50 | $94.79 | 6,404 |
| 2017-09-19 | $102.72 | $103.22 | $102.72 | $103.11 | $94.43 | 4,909 |
| 2017-09-18 | $102.12 | $102.83 | $102.12 | $102.73 | $94.09 | 3,305 |
| 2017-09-15 | $101.49 | $101.62 | $101.46 | $101.58 | $93.03 | 5,698 |
| 2017-09-14 | $101.54 | $101.94 | $101.54 | $101.89 | $92.93 | 6,268 |
| 2017-09-13 | $101.55 | $101.78 | $101.52 | $101.68 | $92.73 | 6,070 |
| 2017-09-12 | $102.12 | $102.25 | $101.95 | $102.15 | $93.16 | 4,604 |
| 2017-09-11 | $101.58 | $102.00 | $101.50 | $101.72 | $92.77 | 15,503 |
| 2017-09-08 | $100.81 | $100.86 | $100.47 | $100.66 | $91.80 | 20,107 |
| 2017-09-07 | $100.62 | $100.80 | $100.27 | $100.80 | $91.93 | 3,498 |
| 2017-09-06 | $99.91 | $100.70 | $99.91 | $100.70 | $91.84 | 2,411 |
| 2017-09-05 | $101.21 | $101.21 | $99.81 | $100.03 | $91.23 | 29,211 |
| 2017-09-01 | $100.79 | $101.30 | $100.51 | $101.17 | $92.27 | 59,186 |
| 2017-08-31 | $100.08 | $100.49 | $100.08 | $100.36 | $91.53 | 4,210 |
| 2017-08-30 | $99.37 | $99.85 | $99.37 | $99.63 | $90.86 | 3,051 |
| 2017-08-29 | $98.76 | $98.96 | $98.49 | $98.96 | $90.25 | 3,740 |
| 2017-08-28 | $99.62 | $99.62 | $98.94 | $99.41 | $90.66 | 11,103 |
| 2017-08-25 | $99.23 | $99.36 | $99.12 | $99.26 | $90.53 | 6,317 |
| 2017-08-24 | $99.05 | $99.17 | $98.98 | $99.02 | $90.31 | 5,009 |
| 2017-08-23 | $99.04 | $99.25 | $98.97 | $99.06 | $90.35 | 6,971 |
| 2017-08-22 | $98.07 | $99.11 | $98.07 | $99.11 | $90.39 | 3,168 |
| 2017-08-21 | $97.96 | $98.24 | $97.83 | $98.01 | $89.39 | 2,300 |
| 2017-08-18 | $97.66 | $98.33 | $97.66 | $97.97 | $89.35 | 3,070 |
| 2017-08-17 | $99.75 | $99.75 | $98.09 | $98.10 | $89.47 | 4,096 |
| 2017-08-16 | $98.93 | $99.81 | $98.93 | $99.73 | $90.96 | 4,317 |
| 2017-08-15 | $98.74 | $98.86 | $98.60 | $98.82 | $90.13 | 4,600 |
| 2017-08-14 | $98.29 | $98.93 | $98.29 | $98.85 | $90.15 | 7,142 |
| 2017-08-11 | $97.72 | $98.18 | $97.72 | $97.92 | $89.30 | 9,759 |
| 2017-08-10 | $99.51 | $99.52 | $98.07 | $98.07 | $89.44 | 13,963 |
| 2017-08-09 | $99.18 | $99.61 | $99.18 | $99.61 | $90.85 | 11,610 |
| 2017-08-08 | $100.17 | $100.29 | $99.44 | $99.53 | $90.78 | 9,117 |
| 2017-08-07 | $100.57 | $100.64 | $100.36 | $100.50 | $91.66 | 6,260 |
| 2017-08-04 | $100.13 | $100.30 | $100.00 | $100.30 | $91.48 | 3,316 |
| 2017-08-03 | $100.37 | $100.37 | $99.60 | $99.75 | $90.97 | 9,817 |
| 2017-08-02 | $99.68 | $100.32 | $99.16 | $100.23 | $91.41 | 105,574 |
| 2017-08-01 | $100.85 | $100.85 | $99.33 | $99.93 | $91.14 | 56,825 |
| 2017-07-31 | $100.88 | $100.88 | $100.15 | $100.21 | $91.39 | 155,643 |
| 2017-07-28 | $101.01 | $101.01 | $100.23 | $100.36 | $91.53 | 2,124 |
| 2017-07-27 | $101.01 | $101.18 | $100.35 | $100.61 | $91.76 | 7,392 |
| 2017-07-26 | $101.10 | $101.33 | $100.98 | $101.05 | $92.16 | 29,286 |
| 2017-07-25 | $101.86 | $102.01 | $101.55 | $101.81 | $92.85 | 10,350 |
| 2017-07-24 | $100.71 | $100.77 | $100.48 | $100.70 | $91.84 | 3,537 |
| 2017-07-21 | $100.67 | $100.93 | $100.61 | $100.91 | $92.03 | 3,337 |
| 2017-07-20 | $101.27 | $101.27 | $100.54 | $100.78 | $91.91 | 11,755 |
| 2017-07-19 | $100.89 | $101.57 | $100.80 | $101.57 | $92.63 | 4,006 |
| 2017-07-18 | $100.78 | $100.78 | $100.13 | $100.47 | $91.63 | 5,842 |
| 2017-07-17 | $100.41 | $101.07 | $100.41 | $100.74 | $91.88 | 9,670 |
| 2017-07-14 | $100.67 | $100.82 | $100.46 | $100.53 | $91.69 | 3,506 |
| 2017-07-13 | $99.59 | $100.45 | $99.59 | $100.29 | $91.47 | 5,247 |
| 2017-07-12 | $99.87 | $100.07 | $99.74 | $99.96 | $91.17 | 6,645 |
| 2017-07-11 | $98.90 | $99.25 | $98.56 | $99.04 | $90.33 | 8,755 |
| 2017-07-10 | $98.47 | $99.70 | $98.02 | $99.29 | $90.55 | 32,235 |
| 2017-07-07 | $97.73 | $98.46 | $97.73 | $98.33 | $89.68 | 3,714 |
| 2017-07-06 | $98.05 | $98.51 | $97.95 | $97.95 | $89.33 | 13,598 |
| 2017-07-05 | $98.53 | $98.61 | $98.15 | $98.47 | $89.81 | 88,648 |
| 2017-07-03 | $97.72 | $98.92 | $97.72 | $98.70 | $90.02 | 32,092 |
| 2017-06-30 | $98.01 | $98.10 | $97.48 | $97.74 | $89.14 | 12,420 |
| 2017-06-29 | $98.79 | $98.79 | $97.26 | $97.38 | $88.81 | 6,610 |
| 2017-06-28 | $98.36 | $98.77 | $98.13 | $98.39 | $89.73 | 11,796 |
| 2017-06-27 | $98.42 | $98.42 | $97.58 | $97.58 | $88.99 | 8,949 |
| 2017-06-26 | $98.13 | $98.42 | $98.09 | $98.40 | $89.74 | 5,323 |
| 2017-06-23 | $97.18 | $98.17 | $97.17 | $98.03 | $89.41 | 5,654 |
| 2017-06-22 | $97.24 | $97.65 | $97.24 | $97.45 | $88.88 | 2,417 |
| 2017-06-21 | $98.45 | $98.45 | $97.16 | $97.16 | $88.61 | 4,183 |
| 2017-06-20 | $98.20 | $98.20 | $97.98 | $97.98 | $89.36 | 1,695 |
| 2017-06-19 | $98.22 | $98.71 | $98.22 | $98.71 | $90.03 | 3,200 |
| 2017-06-16 | $97.64 | $97.64 | $97.25 | $97.56 | $88.97 | 6,826 |
| 2017-06-15 | $98.37 | $98.37 | $97.54 | $97.68 | $88.71 | 7,523 |
| 2017-06-14 | $99.83 | $99.83 | $98.56 | $98.57 | $89.52 | 5,456 |
| 2017-06-13 | $99.51 | $100.13 | $99.26 | $100.06 | $90.87 | 15,000 |
| 2017-06-12 | $99.21 | $99.50 | $98.41 | $98.41 | $89.37 | 6,077 |
| 2017-06-09 | $98.68 | $99.14 | $98.51 | $99.14 | $90.04 | 3,446 |
| 2017-06-08 | $97.59 | $97.83 | $97.59 | $97.66 | $88.69 | 15,575 |
| 2017-06-07 | $97.48 | $97.48 | $97.25 | $97.33 | $88.39 | 1,373 |
| 2017-06-06 | $97.17 | $97.42 | $97.09 | $97.40 | $88.46 | 2,031 |
| 2017-06-05 | $97.77 | $97.77 | $97.23 | $97.23 | $88.30 | 8,101 |
| 2017-06-02 | $97.82 | $97.84 | $97.56 | $97.77 | $88.79 | 2,699 |
| 2017-06-01 | $96.61 | $97.74 | $96.61 | $97.56 | $88.60 | 57,586 |
| 2017-05-31 | $96.61 | $96.75 | $95.96 | $96.73 | $87.85 | 219,031 |
| 2017-05-30 | $96.42 | $96.92 | $96.42 | $96.92 | $88.02 | 3,892 |
| 2017-05-26 | $96.69 | $96.98 | $96.67 | $96.98 | $88.08 | 114,518 |
| 2017-05-25 | $97.13 | $97.13 | $96.48 | $96.76 | $87.88 | 3,473 |
| 2017-05-24 | $96.46 | $96.78 | $96.31 | $96.47 | $87.61 | 6,880 |
| 2017-05-23 | $96.30 | $96.37 | $96.12 | $96.36 | $87.51 | 2,725 |
| 2017-05-22 | $96.13 | $96.13 | $95.55 | $95.92 | $87.11 | 3,252 |
| 2017-05-19 | $95.47 | $95.96 | $95.47 | $95.91 | $87.10 | 2,449 |
| 2017-05-18 | $94.58 | $94.92 | $94.00 | $94.53 | $85.85 | 2,161 |
| 2017-05-17 | $95.94 | $95.94 | $94.76 | $94.76 | $86.06 | 10,608 |
| 2017-05-16 | $96.71 | $96.95 | $96.50 | $96.81 | $87.92 | 3,604 |
| 2017-05-15 | $95.99 | $96.79 | $95.99 | $96.70 | $87.82 | 4,103 |
| 2017-05-12 | $96.07 | $96.07 | $95.32 | $95.32 | $86.57 | 4,260 |
| 2017-05-11 | $95.91 | $96.07 | $95.59 | $96.07 | $87.25 | 2,873 |
| 2017-05-10 | $95.52 | $96.25 | $95.52 | $96.05 | $87.23 | 4,847 |
| 2017-05-09 | $96.51 | $96.51 | $95.44 | $95.44 | $86.68 | 4,028 |
| 2017-05-08 | $97.44 | $97.44 | $96.39 | $96.39 | $87.54 | 2,852 |
| 2017-05-05 | $96.42 | $97.42 | $96.42 | $97.16 | $88.24 | 16,247 |
| 2017-05-04 | $96.12 | $96.54 | $96.08 | $96.25 | $87.41 | 3,789 |
| 2017-05-03 | $96.29 | $96.29 | $95.66 | $95.87 | $87.07 | 6,179 |
| 2017-05-02 | $97.07 | $97.07 | $96.62 | $96.94 | $88.04 | 5,122 |
| 2017-05-01 | $96.62 | $97.00 | $96.62 | $96.81 | $87.92 | 4,778 |
| 2017-04-28 | $97.81 | $97.81 | $96.67 | $96.68 | $87.80 | 3,481 |
| 2017-04-27 | $96.84 | $97.72 | $96.84 | $97.52 | $88.57 | 5,396 |
| 2017-04-26 | $97.11 | $97.76 | $96.90 | $97.42 | $88.48 | 11,346 |
| 2017-04-25 | $97.00 | $97.25 | $96.94 | $97.25 | $88.32 | 115,026 |
| 2017-04-24 | $95.65 | $96.35 | $95.65 | $96.16 | $87.33 | 5,451 |
| 2017-04-21 | $95.19 | $95.21 | $94.84 | $95.00 | $86.28 | 4,455 |
| 2017-04-20 | $94.90 | $95.52 | $94.75 | $95.44 | $86.67 | 9,452 |
| 2017-04-19 | $94.40 | $94.41 | $94.12 | $94.15 | $85.51 | 2,542 |
| 2017-04-18 | $94.05 | $94.30 | $93.54 | $94.10 | $85.46 | 11,932 |
| 2017-04-17 | $93.63 | $93.95 | $93.63 | $93.85 | $85.23 | 7,225 |
| 2017-04-13 | $93.99 | $94.39 | $93.42 | $93.49 | $84.91 | 8,160 |
| 2017-04-12 | $95.28 | $95.28 | $94.38 | $94.38 | $85.71 | 4,519 |
| 2017-04-11 | $95.61 | $95.90 | $95.28 | $95.90 | $87.10 | 5,035 |
| 2017-04-10 | $96.34 | $96.34 | $95.83 | $96.01 | $87.19 | 10,867 |
| 2017-04-07 | $96.07 | $96.27 | $95.90 | $95.90 | $87.10 | 6,809 |
| 2017-04-06 | $95.39 | $96.10 | $95.39 | $95.79 | $87.00 | 6,298 |
| 2017-04-05 | $96.22 | $96.40 | $95.19 | $95.28 | $86.53 | 9,132 |
| 2017-04-04 | $95.38 | $95.58 | $94.85 | $95.41 | $86.65 | 27,074 |
| 2017-04-03 | $95.96 | $95.96 | $94.40 | $95.11 | $86.38 | 106,044 |
| 2017-03-31 | $95.17 | $96.03 | $95.17 | $95.63 | $86.85 | 13,367 |
| 2017-03-30 | $94.73 | $95.55 | $94.73 | $95.02 | $86.30 | 3,496 |
| 2017-03-29 | $94.59 | $95.05 | $94.59 | $94.90 | $86.19 | 5,708 |
| 2017-03-28 | $93.82 | $94.89 | $93.75 | $94.73 | $86.03 | 146,699 |
| 2017-03-27 | $92.86 | $93.69 | $92.19 | $93.69 | $85.09 | 8,751 |
| 2017-03-24 | $94.56 | $94.69 | $93.44 | $93.72 | $85.12 | 65,009 |
| 2017-03-23 | $94.47 | $94.92 | $94.35 | $94.92 | $86.20 | 4,307 |
| 2017-03-22 | $94.10 | $94.54 | $93.74 | $94.54 | $85.86 | 5,040 |
| 2017-03-21 | $95.71 | $95.71 | $93.91 | $93.91 | $85.29 | 4,262 |
| 2017-03-20 | $95.03 | $95.51 | $95.03 | $95.49 | $86.72 | 3,853 |
| 2017-03-17 | $94.90 | $95.25 | $94.90 | $95.08 | $86.35 | 34,126 |
| 2017-03-16 | $96.03 | $96.03 | $94.74 | $94.83 | $85.77 | 7,568 |
| 2017-03-15 | $94.15 | $95.43 | $94.11 | $95.42 | $86.30 | 3,430 |
| 2017-03-14 | $93.68 | $94.05 | $93.63 | $93.86 | $84.89 | 3,721 |
| 2017-03-13 | $94.33 | $94.58 | $94.19 | $94.52 | $85.49 | 6,273 |
| 2017-03-10 | $94.37 | $94.38 | $93.91 | $94.27 | $85.26 | 5,316 |
| 2017-03-09 | $93.98 | $94.46 | $93.34 | $93.74 | $84.78 | 18,854 |
| 2017-03-08 | $94.14 | $95.06 | $94.14 | $94.30 | $85.29 | 8,652 |
| 2017-03-07 | $95.00 | $95.00 | $94.27 | $94.28 | $85.27 | 5,675 |
| 2017-03-06 | $95.59 | $95.59 | $94.89 | $95.04 | $85.96 | 5,072 |
| 2017-03-03 | $96.38 | $96.38 | $95.82 | $96.07 | $86.89 | 3,767 |
| 2017-03-02 | $96.94 | $96.94 | $96.11 | $96.23 | $87.03 | 10,704 |
| 2017-03-01 | $96.69 | $97.66 | $96.66 | $97.20 | $87.91 | 112,381 |
| 2017-02-28 | $95.16 | $96.02 | $95.16 | $95.52 | $86.39 | 5,842 |
| 2017-02-27 | $95.31 | $95.94 | $95.01 | $95.01 | $85.93 | 10,589 |
| 2017-02-24 | $95.13 | $95.35 | $94.95 | $95.32 | $86.21 | 10,154 |
| 2017-02-23 | $96.11 | $96.11 | $95.21 | $95.25 | $86.15 | 10,907 |
| 2017-02-22 | $96.12 | $96.56 | $95.88 | $96.00 | $86.83 | 10,746 |
| 2017-02-21 | $95.92 | $96.69 | $95.92 | $96.47 | $87.25 | 6,054 |
| 2017-02-17 | $96.07 | $96.15 | $95.86 | $95.86 | $86.70 | 2,778 |
| 2017-02-16 | $96.62 | $97.00 | $96.30 | $96.36 | $87.15 | 5,886 |
| 2017-02-15 | $96.32 | $96.79 | $96.32 | $96.45 | $87.23 | 26,592 |
| 2017-02-14 | $96.78 | $96.78 | $96.18 | $96.63 | $87.40 | 12,613 |
| 2017-02-13 | $96.76 | $97.21 | $96.62 | $96.96 | $87.69 | 5,968 |
| 2017-02-10 | $95.34 | $96.27 | $95.34 | $96.14 | $86.95 | 11,062 |
| 2017-02-09 | $95.79 | $95.84 | $95.00 | $95.07 | $85.98 | 16,487 |
| 2017-02-08 | $95.32 | $95.83 | $94.93 | $95.83 | $86.67 | 19,377 |
| 2017-02-07 | $95.77 | $96.07 | $95.05 | $95.08 | $85.99 | 20,394 |
| 2017-02-06 | $96.54 | $96.54 | $95.76 | $96.42 | $87.21 | 10,491 |
| 2017-02-03 | $96.09 | $96.54 | $96.09 | $96.20 | $87.01 | 43,421 |
| 2017-02-02 | $97.04 | $97.04 | $95.78 | $96.13 | $86.95 | 39,356 |
| 2017-02-01 | $96.08 | $96.91 | $95.77 | $96.63 | $87.40 | 88,848 |
| 2017-01-31 | $96.39 | $96.39 | $95.52 | $95.99 | $86.82 | 21,172 |
| 2017-01-30 | $97.01 | $97.01 | $95.87 | $96.32 | $87.11 | 19,226 |
| 2017-01-27 | $97.90 | $97.90 | $97.03 | $97.37 | $88.06 | 9,093 |
| 2017-01-26 | $97.96 | $98.04 | $97.30 | $97.73 | $88.39 | 21,015 |
| 2017-01-25 | $97.84 | $97.98 | $97.16 | $97.79 | $88.45 | 16,448 |
| 2017-01-24 | $95.57 | $97.56 | $95.57 | $97.54 | $88.22 | 14,014 |
| 2017-01-23 | $95.26 | $95.26 | $94.27 | $94.93 | $85.86 | 86,377 |
| 2017-01-20 | $93.57 | $94.81 | $93.57 | $94.37 | $85.35 | 9,957 |
| 2017-01-19 | $94.29 | $94.52 | $93.30 | $93.43 | $84.50 | 10,936 |
| 2017-01-18 | $93.38 | $94.18 | $93.38 | $94.07 | $85.08 | 7,793 |
| 2017-01-17 | $93.96 | $93.96 | $93.24 | $93.60 | $84.65 | 7,391 |
| 2017-01-13 | $93.67 | $94.01 | $93.64 | $93.93 | $84.95 | 5,837 |
| 2017-01-12 | $94.00 | $94.33 | $93.30 | $94.33 | $85.32 | 14,393 |
| 2017-01-11 | $92.88 | $94.19 | $92.88 | $94.19 | $85.19 | 11,770 |
| 2017-01-10 | $93.37 | $93.46 | $92.97 | $93.18 | $84.27 | 5,446 |
| 2017-01-09 | $93.61 | $93.84 | $93.09 | $93.13 | $84.23 | 10,197 |
| 2017-01-06 | $93.44 | $93.50 | $93.01 | $93.31 | $84.39 | 10,528 |
| 2017-01-05 | $93.56 | $93.98 | $93.03 | $93.34 | $84.42 | 7,893 |
| 2017-01-04 | $93.93 | $93.93 | $92.31 | $93.47 | $84.54 | 59,176 |
| 2017-01-03 | $91.47 | $92.15 | $91.11 | $91.68 | $82.91 | 200,248 |
| 2016-12-30 | $92.08 | $92.08 | $90.80 | $91.09 | $82.38 | 30,565 |
| 2016-12-29 | $91.52 | $92.18 | $91.52 | $91.91 | $83.13 | 3,929 |
| 2016-12-28 | $92.53 | $92.95 | $91.59 | $91.59 | $82.84 | 6,518 |
| 2016-12-27 | $92.57 | $92.79 | $92.46 | $92.69 | $83.83 | 6,995 |
| 2016-12-23 | $91.85 | $92.03 | $91.50 | $92.02 | $83.23 | 7,521 |
| 2016-12-22 | $91.86 | $91.86 | $91.51 | $91.66 | $82.90 | 7,469 |
| 2016-12-21 | $91.60 | $92.29 | $91.60 | $92.08 | $83.28 | 7,467 |
| 2016-12-20 | $91.49 | $91.99 | $91.49 | $91.86 | $83.08 | 14,055 |
| 2016-12-19 | $92.30 | $92.30 | $91.39 | $91.49 | $82.75 | 15,493 |
| 2016-12-16 | $92.75 | $92.75 | $91.99 | $92.11 | $83.31 | 9,694 |
| 2016-12-15 | $92.84 | $93.12 | $92.00 | $92.68 | $83.63 | 23,911 |
| 2016-12-14 | $94.14 | $94.14 | $92.36 | $92.36 | $83.34 | 8,287 |
| 2016-12-13 | $93.59 | $94.12 | $92.95 | $93.39 | $84.27 | 10,687 |
| 2016-12-12 | $94.80 | $94.80 | $93.67 | $93.73 | $84.58 | 6,300 |
| 2016-12-09 | $95.40 | $95.45 | $94.35 | $94.88 | $85.62 | 27,997 |
| 2016-12-08 | $94.91 | $95.24 | $94.34 | $94.96 | $85.69 | 26,798 |
| 2016-12-07 | $92.88 | $94.30 | $92.88 | $93.92 | $84.76 | 13,322 |
| 2016-12-06 | $92.82 | $92.82 | $92.00 | $92.52 | $83.49 | 14,275 |
| 2016-12-05 | $92.11 | $92.57 | $92.11 | $92.39 | $83.37 | 28,267 |
| 2016-12-02 | $91.24 | $91.89 | $91.16 | $91.43 | $82.50 | 22,600 |
| 2016-12-01 | $92.21 | $92.21 | $91.02 | $91.04 | $82.15 | 203,227 |
| 2016-11-30 | $91.52 | $91.65 | $91.06 | $91.58 | $82.64 | 13,445 |
| 2016-11-29 | $90.00 | $90.79 | $89.99 | $90.52 | $81.68 | 12,585 |
| 2016-11-28 | $91.16 | $91.28 | $90.48 | $90.50 | $81.67 | 150,703 |
| 2016-11-25 | $91.28 | $91.40 | $91.17 | $91.19 | $82.29 | 12,763 |
| 2016-11-23 | $90.70 | $91.27 | $90.22 | $91.11 | $82.22 | 10,902 |
| 2016-11-22 | $90.96 | $90.96 | $90.02 | $90.58 | $81.74 | 19,550 |
| 2016-11-21 | $89.79 | $90.33 | $89.62 | $90.20 | $81.40 | 36,660 |
| 2016-11-18 | $89.23 | $89.23 | $88.85 | $89.07 | $80.38 | 24,619 |
| 2016-11-17 | $89.13 | $89.32 | $88.73 | $89.19 | $80.48 | 13,037 |
| 2016-11-16 | $89.45 | $89.45 | $88.79 | $89.12 | $80.42 | 39,026 |
| 2016-11-15 | $88.87 | $89.56 | $88.67 | $89.46 | $80.73 | 40,168 |
| 2016-11-14 | $89.08 | $89.30 | $88.36 | $89.06 | $80.37 | 19,776 |
| 2016-11-11 | $90.46 | $90.46 | $87.97 | $88.91 | $80.23 | 93,705 |
| 2016-11-10 | $89.48 | $90.32 | $89.10 | $89.77 | $81.00 | 39,140 |
| 2016-11-09 | $85.01 | $88.71 | $85.01 | $88.45 | $79.82 | 42,945 |
| 2016-11-08 | $85.78 | $86.46 | $85.38 | $86.13 | $77.72 | 8,051 |
| 2016-11-07 | $85.47 | $85.90 | $85.11 | $85.62 | $77.26 | 17,494 |
| 2016-11-04 | $82.88 | $84.78 | $82.88 | $84.53 | $76.27 | 10,097 |
| 2016-11-03 | $83.99 | $84.16 | $83.55 | $83.55 | $75.39 | 5,487 |
| 2016-11-02 | $84.49 | $84.49 | $83.54 | $83.71 | $75.54 | 3,903 |
| 2016-11-01 | $85.28 | $85.43 | $83.54 | $84.25 | $76.03 | 41,857 |
| 2016-10-31 | $84.21 | $84.83 | $84.21 | $84.63 | $76.37 | 314,307 |
| 2016-10-28 | $84.31 | $84.98 | $84.26 | $84.26 | $76.03 | 8,540 |
| 2016-10-27 | $83.61 | $84.23 | $83.61 | $83.96 | $75.76 | 7,696 |
| 2016-10-26 | $83.69 | $84.20 | $83.69 | $84.12 | $75.91 | 136,943 |
| 2016-10-25 | $84.01 | $84.26 | $83.79 | $83.79 | $75.61 | 2,184 |
| 2016-10-24 | $84.66 | $84.74 | $84.23 | $84.51 | $76.26 | 9,038 |
| 2016-10-21 | $83.97 | $84.43 | $83.45 | $84.36 | $76.13 | 5,745 |
| 2016-10-20 | $85.75 | $85.75 | $83.75 | $84.45 | $76.21 | 8,591 |
| 2016-10-19 | $84.14 | $84.69 | $83.90 | $84.69 | $76.42 | 6,253 |
| 2016-10-18 | $83.12 | $83.76 | $83.12 | $83.76 | $75.58 | 5,845 |
| 2016-10-17 | $82.19 | $82.89 | $82.19 | $82.86 | $74.77 | 26,308 |
| 2016-10-14 | $82.77 | $82.90 | $82.60 | $82.63 | $74.56 | 90,834 |
| 2016-10-13 | $82.94 | $82.94 | $81.09 | $82.34 | $74.30 | 13,553 |
| 2016-10-12 | $82.98 | $83.08 | $82.82 | $83.04 | $74.93 | 2,160 |
| 2016-10-11 | $84.00 | $84.00 | $82.78 | $83.31 | $75.18 | 11,669 |
| 2016-10-10 | $84.45 | $85.34 | $84.45 | $84.70 | $76.43 | 11,378 |
| 2016-10-07 | $86.44 | $86.44 | $84.30 | $84.30 | $76.07 | 2,621 |
| 2016-10-06 | $85.58 | $86.04 | $85.58 | $86.04 | $77.64 | 11,634 |
| 2016-10-05 | $85.46 | $86.01 | $85.38 | $85.51 | $77.16 | 4,457 |
| 2016-10-04 | $85.89 | $86.45 | $84.85 | $84.85 | $76.57 | 48,153 |
| 2016-10-03 | $86.31 | $86.74 | $86.01 | $86.55 | $78.10 | 189,704 |
| 2016-09-30 | $86.91 | $87.13 | $86.90 | $86.97 | $78.48 | 10,224 |
| 2016-09-29 | $86.63 | $86.86 | $86.06 | $86.06 | $77.66 | 11,098 |
| 2016-09-28 | $85.46 | $86.65 | $85.29 | $86.64 | $78.18 | 10,709 |
| 2016-09-27 | $84.71 | $85.35 | $84.67 | $85.35 | $77.02 | 3,355 |
| 2016-09-26 | $85.49 | $85.89 | $85.20 | $85.20 | $76.88 | 6,152 |
| 2016-09-23 | $86.05 | $86.10 | $85.57 | $85.80 | $77.42 | 4,737 |
| 2016-09-22 | $86.27 | $86.58 | $85.94 | $86.18 | $77.77 | 4,341 |
| 2016-09-21 | $84.47 | $85.38 | $84.44 | $85.37 | $77.04 | 3,673 |
| 2016-09-20 | $84.60 | $84.60 | $84.11 | $84.15 | $75.94 | 11,975 |
| 2016-09-19 | $84.47 | $84.74 | $84.42 | $84.45 | $76.21 | 2,728 |
| 2016-09-16 | $84.49 | $84.49 | $83.85 | $84.10 | $75.89 | 2,257 |
| 2016-09-15 | $83.87 | $84.80 | $83.87 | $84.78 | $76.20 | 2,807 |
| 2016-09-14 | $84.14 | $84.38 | $83.69 | $83.95 | $75.45 | 3,113 |
| 2016-09-13 | $85.02 | $85.02 | $84.00 | $84.09 | $75.58 | 2,692 |
| 2016-09-12 | $84.26 | $86.12 | $84.26 | $85.94 | $77.24 | 2,949 |
| 2016-09-09 | $86.91 | $86.91 | $84.91 | $85.08 | $76.47 | 3,383 |
| 2016-09-08 | $88.31 | $88.31 | $87.86 | $87.88 | $78.98 | 2,197 |
| 2016-09-07 | $88.52 | $88.52 | $88.00 | $88.39 | $79.44 | 2,331 |
| 2016-09-06 | $89.14 | $89.14 | $88.08 | $88.46 | $79.50 | 1,763 |
| 2016-09-02 | $88.34 | $88.52 | $88.21 | $88.48 | $79.52 | 6,791 |
| 2016-09-01 | $87.70 | $87.73 | $87.08 | $87.65 | $78.78 | 4,488 |
| 2016-08-31 | $88.02 | $88.02 | $87.35 | $87.52 | $78.66 | 5,975 |
| 2016-08-30 | $88.38 | $88.85 | $88.03 | $88.25 | $79.32 | 33,150 |
| 2016-08-29 | $87.50 | $88.47 | $87.50 | $88.32 | $79.37 | 7,292 |
| 2016-08-26 | $88.88 | $88.88 | $87.17 | $87.31 | $78.47 | 2,132 |
| 2016-08-25 | $87.65 | $88.10 | $87.64 | $88.02 | $79.11 | 4,637 |
| 2016-08-24 | $87.86 | $88.06 | $87.61 | $87.64 | $78.77 | 1,380 |
| 2016-08-23 | $89.25 | $89.25 | $89.05 | $89.16 | $80.13 | 2,862 |
| 2016-08-22 | $87.87 | $88.16 | $87.55 | $88.16 | $79.23 | 3,187 |
| 2016-08-19 | $87.90 | $88.05 | $87.90 | $88.05 | $79.14 | 1,888 |
| 2016-08-18 | $87.93 | $88.09 | $87.87 | $88.09 | $79.17 | 5,072 |
| 2016-08-17 | $87.76 | $87.79 | $87.03 | $87.79 | $78.90 | 11,187 |
| 2016-08-16 | $88.69 | $88.70 | $87.98 | $87.98 | $79.07 | 2,917 |
| 2016-08-15 | $88.71 | $88.75 | $88.53 | $88.53 | $79.56 | 2,581 |
| 2016-08-12 | $88.57 | $88.57 | $87.34 | $87.49 | $78.63 | 3,806 |
| 2016-08-11 | $87.85 | $88.51 | $87.85 | $88.49 | $79.53 | 1,856 |
| 2016-08-10 | $88.29 | $88.37 | $87.82 | $87.83 | $78.94 | 4,874 |
| 2016-08-09 | $88.49 | $88.67 | $87.80 | $87.90 | $79.00 | 9,340 |
| 2016-08-08 | $88.16 | $88.40 | $88.16 | $88.31 | $79.37 | 9,924 |
| 2016-08-05 | $87.85 | $88.00 | $87.85 | $87.94 | $79.04 | 1,818 |
| 2016-08-04 | $88.21 | $88.21 | $87.28 | $87.51 | $78.65 | 5,034 |
| 2016-08-03 | $86.83 | $87.56 | $86.83 | $87.36 | $78.51 | 30,392 |
| 2016-08-02 | $87.49 | $87.53 | $86.44 | $86.91 | $78.11 | 34,340 |
| 2016-08-01 | $87.66 | $87.66 | $87.13 | $87.13 | $78.31 | 8,922 |
| 2016-07-29 | $88.10 | $88.10 | $87.26 | $88.00 | $79.09 | 38,360 |
| 2016-07-28 | $88.27 | $88.78 | $88.24 | $88.67 | $79.70 | 2,312 |
| 2016-07-27 | $89.19 | $89.20 | $88.34 | $88.84 | $79.85 | 6,066 |
| 2016-07-26 | $88.03 | $88.85 | $88.03 | $88.85 | $79.85 | 131,962 |
| 2016-07-25 | $87.72 | $87.86 | $87.36 | $87.86 | $78.97 | 7,128 |
| 2016-07-22 | $88.12 | $88.39 | $88.02 | $88.02 | $79.11 | 35,944 |
| 2016-07-21 | $88.49 | $88.83 | $87.87 | $87.87 | $78.97 | 5,081 |
| 2016-07-20 | $88.01 | $88.83 | $87.98 | $88.65 | $79.67 | 2,936 |
| 2016-07-19 | $88.76 | $88.77 | $88.30 | $88.45 | $79.49 | 2,742 |
| 2016-07-18 | $88.71 | $89.17 | $88.13 | $89.17 | $80.14 | 9,289 |
| 2016-07-15 | $88.59 | $89.05 | $88.59 | $88.90 | $79.90 | 8,725 |
| 2016-07-14 | $88.15 | $88.61 | $88.15 | $88.43 | $79.48 | 3,214 |
| 2016-07-13 | $87.40 | $87.72 | $87.28 | $87.65 | $78.78 | 5,809 |
| 2016-07-12 | $86.28 | $87.70 | $86.28 | $87.63 | $78.75 | 2,945 |
| 2016-07-11 | $85.66 | $85.80 | $85.30 | $85.67 | $77.00 | 6,197 |
| 2016-07-08 | $83.62 | $85.25 | $83.62 | $85.25 | $76.62 | 6,185 |
| 2016-07-07 | $83.46 | $83.64 | $82.56 | $82.96 | $74.56 | 12,252 |
| 2016-07-06 | $82.00 | $82.65 | $81.54 | $82.62 | $74.26 | 49,866 |
| 2016-07-05 | $82.30 | $82.30 | $81.79 | $82.08 | $73.77 | 3,289 |
| 2016-07-01 | $84.00 | $84.50 | $83.64 | $84.06 | $75.55 | 52,748 |
| 2016-06-30 | $82.54 | $83.70 | $82.54 | $83.62 | $75.15 | 31,231 |
| 2016-06-29 | $82.13 | $82.24 | $81.81 | $82.17 | $73.85 | 2,560 |
| 2016-06-28 | $80.42 | $80.75 | $80.15 | $80.73 | $72.56 | 2,442 |
| 2016-06-27 | $82.33 | $82.33 | $79.18 | $79.43 | $71.39 | 14,187 |
| 2016-06-24 | $83.48 | $84.80 | $83.00 | $83.00 | $74.60 | 20,264 |
| 2016-06-23 | $86.53 | $86.95 | $86.53 | $86.91 | $78.11 | 3,408 |
| 2016-06-22 | $85.75 | $85.75 | $85.54 | $85.55 | $76.89 | 3,379 |
| 2016-06-21 | $85.59 | $85.71 | $85.11 | $85.50 | $76.84 | 7,245 |
| 2016-06-20 | $86.37 | $86.45 | $85.88 | $85.94 | $77.24 | 7,346 |
| 2016-06-17 | $84.53 | $85.05 | $84.53 | $85.00 | $76.39 | 5,583 |
| 2016-06-16 | $84.72 | $84.97 | $83.60 | $84.97 | $76.12 | 15,206 |
| 2016-06-15 | $85.37 | $85.45 | $84.86 | $84.86 | $76.02 | 1,962 |
| 2016-06-14 | $84.86 | $84.86 | $83.78 | $84.32 | $75.53 | 10,475 |
| 2016-06-13 | $86.21 | $86.54 | $85.03 | $85.03 | $76.17 | 5,718 |
| 2016-06-10 | $86.25 | $86.40 | $86.16 | $86.16 | $77.18 | 2,091 |
| 2016-06-09 | $87.35 | $87.58 | $86.48 | $87.06 | $77.99 | 3,713 |
| 2016-06-08 | $87.70 | $88.04 | $87.50 | $87.89 | $78.73 | 6,597 |
| 2016-06-07 | $87.22 | $87.55 | $87.22 | $87.30 | $78.20 | 3,605 |
| 2016-06-06 | $86.18 | $87.18 | $86.18 | $87.18 | $78.09 | 7,640 |
| 2016-06-03 | $85.16 | $85.96 | $85.02 | $85.96 | $77.00 | 16,969 |
| 2016-06-02 | $84.35 | $84.95 | $84.16 | $84.87 | $76.03 | 83,258 |
| 2016-06-01 | $84.04 | $84.76 | $83.81 | $84.76 | $75.93 | 5,932 |
| 2016-05-31 | $85.54 | $85.54 | $84.38 | $84.72 | $75.89 | 9,742 |
| 2016-05-27 | $84.76 | $85.05 | $84.76 | $84.93 | $76.07 | 7,967 |
| 2016-05-26 | $86.05 | $86.44 | $85.01 | $85.10 | $76.23 | 3,212 |
| 2016-05-25 | $85.48 | $86.04 | $85.18 | $85.93 | $76.98 | 12,721 |
| 2016-05-24 | $84.73 | $84.81 | $84.44 | $84.60 | $75.78 | 13,827 |
| 2016-05-23 | $84.37 | $84.71 | $84.27 | $84.27 | $75.49 | 3,336 |
| 2016-05-20 | $84.04 | $84.04 | $83.40 | $83.48 | $74.78 | 7,306 |
| 2016-05-19 | $82.71 | $83.08 | $82.37 | $83.08 | $74.42 | 8,589 |
| 2016-05-18 | $84.04 | $84.59 | $82.57 | $82.96 | $74.31 | 37,832 |
| 2016-05-17 | $84.45 | $85.09 | $84.35 | $84.38 | $75.59 | 5,294 |
| 2016-05-16 | $83.16 | $84.89 | $83.16 | $84.85 | $76.01 | 11,344 |
| 2016-05-13 | $83.45 | $84.11 | $83.05 | $83.22 | $74.55 | 46,675 |
| 2016-05-12 | $84.99 | $85.00 | $83.86 | $84.27 | $75.49 | 50,394 |
| 2016-05-11 | $84.69 | $84.90 | $84.30 | $84.30 | $75.52 | 4,609 |
| 2016-05-10 | $83.41 | $84.53 | $83.41 | $84.53 | $75.72 | 5,520 |
| 2016-05-09 | $83.99 | $83.99 | $82.85 | $83.08 | $74.42 | 13,035 |
| 2016-05-06 | $83.94 | $84.24 | $83.71 | $84.04 | $75.29 | 5,310 |
| 2016-05-05 | $84.19 | $84.19 | $83.34 | $83.46 | $74.76 | 33,733 |
| 2016-05-04 | $84.45 | $84.45 | $83.45 | $83.74 | $75.01 | 7,337 |
| 2016-05-03 | $85.14 | $85.14 | $84.19 | $84.39 | $75.60 | 26,415 |
| 2016-05-02 | $85.49 | $85.81 | $85.22 | $85.79 | $76.85 | 75,358 |
| 2016-04-29 | $85.78 | $85.78 | $84.89 | $85.25 | $76.37 | 6,837 |
| 2016-04-28 | $86.47 | $86.54 | $85.59 | $85.59 | $76.67 | 5,637 |
| 2016-04-27 | $85.64 | $86.68 | $85.57 | $86.53 | $77.51 | 20,118 |
| 2016-04-26 | $84.56 | $85.55 | $84.56 | $85.49 | $76.58 | 40,822 |
| 2016-04-25 | $85.22 | $85.22 | $84.15 | $84.44 | $75.64 | 49,863 |
| 2016-04-22 | $85.04 | $85.41 | $85.00 | $85.28 | $76.39 | 23,462 |
| 2016-04-21 | $85.12 | $85.58 | $84.72 | $84.81 | $75.97 | 3,974 |
| 2016-04-20 | $85.08 | $85.57 | $84.80 | $85.28 | $76.39 | 4,547 |
| 2016-04-19 | $83.60 | $85.09 | $83.60 | $84.99 | $76.13 | 1,918 |
| 2016-04-18 | $82.17 | $83.28 | $82.17 | $83.28 | $74.60 | 19,848 |
| 2016-04-15 | $82.17 | $82.62 | $82.17 | $82.61 | $74.00 | 2,337 |
| 2016-04-14 | $82.60 | $82.60 | $81.84 | $82.11 | $73.55 | 4,749 |
| 2016-04-13 | $81.77 | $82.40 | $81.77 | $82.31 | $73.73 | 10,116 |
| 2016-04-12 | $80.46 | $81.39 | $80.20 | $81.39 | $72.91 | 12,549 |
| 2016-04-11 | $80.80 | $81.33 | $80.43 | $80.63 | $72.23 | 40,887 |
| 2016-04-08 | $79.61 | $80.52 | $79.61 | $79.73 | $71.42 | 7,721 |
| 2016-04-07 | $79.43 | $79.43 | $78.73 | $78.95 | $70.72 | 3,047 |
| 2016-04-06 | $79.38 | $79.96 | $78.72 | $79.91 | $71.58 | 17,577 |
| 2016-04-05 | $79.36 | $79.38 | $79.10 | $79.18 | $70.93 | 7,487 |
| 2016-04-04 | $81.13 | $81.13 | $79.76 | $79.76 | $71.45 | 25,569 |
| 2016-04-01 | $79.39 | $80.96 | $79.39 | $80.92 | $72.49 | 207,824 |
| 2016-03-31 | $80.83 | $80.83 | $80.29 | $80.38 | $72.00 | 2,948 |
| 2016-03-30 | $80.87 | $80.87 | $80.48 | $80.86 | $72.43 | 1,457 |
| 2016-03-29 | $79.38 | $80.56 | $79.25 | $80.56 | $72.16 | 2,501 |
| 2016-03-28 | $79.71 | $80.20 | $79.30 | $80.03 | $71.69 | 1,793 |
| 2016-03-24 | $79.15 | $79.38 | $78.68 | $79.36 | $71.09 | 2,450 |
| 2016-03-23 | $80.46 | $80.46 | $80.27 | $80.28 | $71.91 | 883 |
| 2016-03-22 | $80.62 | $81.37 | $80.62 | $81.19 | $72.73 | 1,527 |
| 2016-03-21 | $80.80 | $81.00 | $80.80 | $80.88 | $72.45 | 1,079 |
| 2016-03-18 | $82.23 | $82.23 | $80.95 | $81.33 | $72.85 | 1,609 |
| 2016-03-17 | $80.17 | $81.95 | $80.01 | $81.65 | $72.84 | 11,237 |
| 2016-03-16 | $78.23 | $79.75 | $77.90 | $79.69 | $71.09 | 3,314 |
| 2016-03-15 | $78.04 | $78.04 | $77.80 | $78.01 | $69.59 | 1,044 |
| 2016-03-14 | $79.16 | $79.41 | $78.88 | $79.33 | $70.77 | 2,928 |
| 2016-03-11 | $79.29 | $79.29 | $79.05 | $79.05 | $70.52 | 7,507 |
| 2016-03-10 | $77.33 | $78.32 | $77.33 | $77.68 | $69.30 | 3,481 |
| 2016-03-09 | $76.89 | $77.50 | $76.89 | $77.48 | $69.12 | 869 |
| 2016-03-08 | $77.84 | $77.93 | $76.83 | $77.05 | $68.73 | 4,065 |
| 2016-03-07 | $77.71 | $78.74 | $77.71 | $78.65 | $70.16 | 9,041 |
| 2016-03-04 | $78.00 | $78.77 | $77.94 | $77.94 | $69.53 | 6,720 |
| 2016-03-03 | $77.06 | $77.06 | $77.00 | $77.04 | $68.72 | 960 |
| 2016-03-02 | $76.04 | $76.38 | $75.74 | $76.38 | $68.14 | 1,068 |
| 2016-03-01 | $75.42 | $76.07 | $75.42 | $75.89 | $67.70 | 17,282 |
| 2016-02-29 | $74.84 | $74.92 | $74.83 | $74.92 | $66.83 | 1,029 |
| 2016-02-26 | $74.90 | $74.90 | $74.90 | $74.90 | $66.81 | 627 |
| 2016-02-25 | $72.74 | $73.46 | $72.53 | $73.46 | $65.53 | 1,613 |
| 2016-02-24 | $71.06 | $72.83 | $71.06 | $72.83 | $64.97 | 3,884 |
| 2016-02-23 | $72.72 | $72.72 | $72.00 | $72.00 | $64.23 | 932 |
| 2016-02-22 | $73.60 | $73.60 | $73.13 | $73.55 | $65.61 | 4,479 |
| 2016-02-19 | $71.89 | $71.91 | $71.72 | $71.72 | $63.98 | 1,036 |
| 2016-02-18 | $72.95 | $72.95 | $72.43 | $72.90 | $65.03 | 2,416 |
| 2016-02-17 | $72.50 | $73.03 | $72.50 | $72.74 | $64.89 | 5,436 |
| 2016-02-16 | $69.86 | $69.86 | $69.86 | $69.86 | $62.32 | 586 |
| 2016-02-12 | $68.71 | $70.08 | $68.36 | $69.85 | $62.31 | 11,523 |
| 2016-02-11 | $67.50 | $68.41 | $67.50 | $68.41 | $61.03 | 2,418 |
| 2016-02-10 | $70.00 | $70.72 | $69.34 | $69.34 | $61.85 | 1,463 |
| 2016-02-09 | $69.06 | $69.44 | $69.06 | $69.31 | $61.83 | 12,460 |
| 2016-02-08 | $69.82 | $69.82 | $68.13 | $68.21 | $60.85 | 2,050 |
| 2016-02-05 | $71.88 | $71.88 | $70.72 | $70.72 | $63.09 | 2,015 |
| 2016-02-04 | $69.76 | $72.34 | $69.76 | $71.64 | $63.91 | 16,605 |
| 2016-02-03 | $68.19 | $69.04 | $67.43 | $69.04 | $61.59 | 2,992 |
| 2016-02-02 | $67.26 | $67.33 | $66.94 | $66.98 | $59.75 | 1,898 |
| 2016-02-01 | $67.80 | $68.47 | $67.34 | $68.47 | $61.07 | 9,150 |
| 2016-01-29 | $66.43 | $67.93 | $66.08 | $67.85 | $60.52 | 4,435 |
| 2016-01-28 | $66.47 | $66.47 | $65.73 | $66.28 | $59.13 | 3,219 |
| 2016-01-27 | $66.11 | $67.32 | $66.11 | $66.82 | $59.61 | 1,270 |
| 2016-01-26 | $65.69 | $66.36 | $65.69 | $66.09 | $58.96 | 890 |
| 2016-01-25 | $65.89 | $65.89 | $64.73 | $64.73 | $57.74 | 10,559 |
| 2016-01-22 | $66.82 | $67.12 | $66.82 | $67.03 | $59.80 | 2,846 |
| 2016-01-21 | $65.73 | $66.65 | $65.73 | $66.16 | $59.01 | 36,950 |
| 2016-01-20 | $64.17 | $65.94 | $63.78 | $65.81 | $58.71 | 2,329 |
| 2016-01-19 | $68.03 | $68.03 | $65.24 | $66.23 | $59.08 | 16,860 |
| 2016-01-15 | $66.69 | $67.28 | $66.33 | $66.89 | $59.67 | 3,896 |
| 2016-01-14 | $67.41 | $68.69 | $66.86 | $68.69 | $61.28 | 3,969 |
| 2016-01-13 | $69.07 | $69.24 | $67.26 | $67.26 | $60.00 | 2,379 |
| 2016-01-12 | $69.31 | $69.31 | $67.88 | $67.94 | $60.61 | 2,687 |
| 2016-01-11 | $69.34 | $69.34 | $68.19 | $68.83 | $61.40 | 6,721 |
| 2016-01-08 | $71.20 | $71.20 | $70.20 | $70.20 | $62.62 | 4,317 |
| 2016-01-07 | $70.75 | $71.99 | $70.75 | $71.84 | $64.09 | 3,274 |
| 2016-01-06 | $73.44 | $73.44 | $72.56 | $72.56 | $64.73 | 1,424 |
| 2016-01-05 | $75.35 | $75.35 | $74.58 | $74.86 | $66.78 | 1,378 |
| 2016-01-04 | $75.09 | $75.09 | $74.35 | $75.00 | $66.90 | 10,073 |
| 2015-12-31 | $76.48 | $76.74 | $76.28 | $76.43 | $68.18 | 3,190 |
| 2015-12-30 | $77.31 | $77.34 | $76.74 | $76.74 | $68.46 | 4,124 |
| 2015-12-29 | $77.34 | $77.65 | $77.32 | $77.49 | $69.13 | 3,693 |
| 2015-12-28 | $77.36 | $77.36 | $76.54 | $76.78 | $68.49 | 3,021 |
| 2015-12-24 | $77.85 | $77.85 | $77.60 | $77.79 | $69.39 | 2,179 |
| 2015-12-23 | $76.28 | $77.82 | $76.28 | $77.82 | $69.42 | 957 |
| 2015-12-22 | $75.07 | $75.88 | $75.01 | $75.88 | $67.69 | 12,543 |
| 2015-12-21 | $74.63 | $75.03 | $74.37 | $74.63 | $66.57 | 20,581 |
| 2015-12-18 | $75.09 | $75.28 | $74.59 | $74.59 | $66.54 | 1,717 |
| 2015-12-17 | $76.22 | $76.22 | $75.67 | $75.67 | $67.20 | 2,139 |
| 2015-12-16 | $76.07 | $77.06 | $76.07 | $77.05 | $68.43 | 2,102 |
| 2015-12-15 | $76.15 | $76.15 | $76.12 | $76.12 | $67.61 | 883 |
| 2015-12-14 | $76.13 | $76.13 | $75.20 | $75.24 | $66.82 | 2,206 |
| 2015-12-11 | $76.72 | $76.95 | $76.25 | $76.34 | $67.80 | 5,195 |
| 2015-12-10 | $78.34 | $78.92 | $78.00 | $78.31 | $69.55 | 3,677 |
| 2015-12-09 | $79.19 | $79.19 | $78.09 | $78.22 | $69.47 | 1,079 |
| 2015-12-08 | $77.76 | $77.76 | $77.40 | $77.40 | $68.74 | 3,271 |
| 2015-12-07 | $80.04 | $80.04 | $78.80 | $78.80 | $69.99 | 1,828 |
| 2015-12-04 | $79.45 | $80.35 | $79.45 | $80.35 | $71.36 | 2,713 |
| 2015-12-03 | $79.77 | $79.77 | $79.44 | $79.66 | $70.75 | 704 |
| 2015-12-02 | $80.22 | $80.31 | $79.67 | $79.67 | $70.76 | 2,344 |
| 2015-12-01 | $80.49 | $80.65 | $80.31 | $80.63 | $71.61 | 7,686 |
| 2015-11-30 | $80.58 | $80.58 | $80.44 | $80.44 | $71.44 | 783 |
| 2015-11-27 | $80.13 | $80.13 | $79.97 | $79.97 | $71.03 | 408 |
| 2015-11-25 | $80.33 | $80.58 | $80.25 | $80.25 | $71.28 | 1,225 |
| 2015-11-24 | $79.52 | $80.72 | $79.52 | $80.72 | $71.70 | 1,397 |
| 2015-11-23 | $79.70 | $80.41 | $79.70 | $79.83 | $70.91 | 1,360 |
| 2015-11-20 | $80.30 | $80.38 | $79.57 | $79.57 | $70.67 | 1,935 |
| 2015-11-19 | $80.37 | $80.37 | $80.17 | $80.20 | $71.23 | 1,612 |
| 2015-11-18 | $79.27 | $80.01 | $79.16 | $80.01 | $71.06 | 2,206 |
| 2015-11-17 | $78.13 | $78.57 | $78.05 | $78.54 | $69.76 | 7,704 |
| 2015-11-16 | $76.99 | $76.99 | $76.99 | $76.99 | $68.38 | 363 |
| 2015-11-13 | $75.99 | $76.99 | $75.99 | $76.99 | $68.38 | 890 |
| 2015-11-12 | $77.10 | $77.10 | $76.08 | $76.08 | $67.57 | 2,146 |
| 2015-11-11 | $77.75 | $77.84 | $77.75 | $77.80 | $69.10 | 597 |
| 2015-11-10 | $78.14 | $78.25 | $77.42 | $77.61 | $68.93 | 12,308 |
| 2015-11-09 | $78.23 | $78.31 | $77.98 | $78.31 | $69.55 | 882 |
| 2015-11-06 | $78.94 | $79.28 | $78.84 | $78.96 | $70.13 | 2,221 |
| 2015-11-05 | $79.96 | $79.96 | $79.24 | $79.40 | $70.52 | 2,581 |
| 2015-11-04 | $80.56 | $80.56 | $80.01 | $80.01 | $71.06 | 1,682 |
| 2015-11-03 | $80.44 | $81.01 | $80.44 | $81.01 | $71.95 | 2,356 |
| 2015-11-02 | $80.13 | $80.71 | $79.90 | $80.71 | $71.68 | 986 |
| 2015-10-30 | $79.74 | $80.14 | $79.74 | $80.14 | $71.18 | 1,386 |
| 2015-10-29 | $80.02 | $80.02 | $79.65 | $79.95 | $71.01 | 3,201 |
| 2015-10-28 | $78.51 | $79.60 | $78.51 | $79.54 | $70.64 | 20,022 |
| 2015-10-27 | $78.66 | $78.66 | $77.79 | $78.35 | $69.59 | 11,148 |
| 2015-10-26 | $80.12 | $80.12 | $79.11 | $79.17 | $70.32 | 7,342 |
| 2015-10-23 | $79.97 | $80.08 | $79.88 | $80.02 | $71.07 | 1,536 |
| 2015-10-22 | $77.60 | $79.25 | $77.60 | $79.14 | $70.29 | 2,751 |
| 2015-10-21 | $77.31 | $77.36 | $77.23 | $77.29 | $68.65 | 1,957 |
| 2015-10-20 | $77.88 | $78.35 | $77.88 | $78.12 | $69.38 | 2,500 |
| 2015-10-19 | $78.18 | $78.18 | $77.54 | $77.81 | $69.11 | 5,935 |
| 2015-10-16 | $78.89 | $78.96 | $78.35 | $78.35 | $69.59 | 3,569 |
| 2015-10-15 | $78.71 | $78.80 | $78.02 | $78.80 | $69.99 | 2,276 |
| 2015-10-14 | $78.01 | $78.92 | $77.96 | $78.75 | $69.94 | 5,311 |
| 2015-10-13 | $77.89 | $78.52 | $77.89 | $78.00 | $69.28 | 2,598 |
| 2015-10-12 | $78.24 | $78.40 | $78.22 | $78.38 | $69.61 | 2,033 |
| 2015-10-09 | $79.27 | $79.50 | $78.97 | $79.18 | $70.32 | 3,277 |
| 2015-10-08 | $77.83 | $79.34 | $77.83 | $79.10 | $70.25 | 2,211 |
| 2015-10-07 | $77.05 | $77.94 | $77.05 | $77.69 | $69.00 | 1,880 |
| 2015-10-06 | $76.30 | $77.05 | $76.30 | $76.68 | $68.10 | 6,159 |
| 2015-10-05 | $74.64 | $76.01 | $74.64 | $76.00 | $67.50 | 2,197 |
| 2015-10-02 | $72.44 | $73.80 | $72.44 | $73.80 | $65.55 | 1,234 |
| 2015-10-01 | $71.87 | $72.29 | $71.71 | $72.19 | $64.12 | 2,478 |
| 2015-09-30 | $71.18 | $71.64 | $71.13 | $71.42 | $63.43 | 38,892 |
| 2015-09-29 | $70.50 | $70.68 | $70.15 | $70.31 | $62.45 | 2,845 |
| 2015-09-28 | $71.93 | $72.50 | $70.10 | $70.33 | $62.46 | 7,489 |
| 2015-09-25 | $73.20 | $73.20 | $72.44 | $72.83 | $64.69 | 15,468 |
| 2015-09-24 | $71.54 | $72.79 | $71.54 | $72.73 | $64.60 | 3,890 |
| 2015-09-23 | $74.76 | $74.76 | $73.03 | $73.03 | $64.86 | 2,882 |
| 2015-09-22 | $75.00 | $75.00 | $74.12 | $74.71 | $66.35 | 2,940 |
| 2015-09-21 | $76.90 | $76.90 | $76.16 | $76.16 | $67.64 | 894 |
| 2015-09-18 | $76.77 | $77.02 | $75.98 | $75.98 | $67.48 | 2,881 |
| 2015-09-17 | $78.49 | $79.39 | $78.10 | $78.10 | $69.06 | 2,003 |
| 2015-09-16 | $77.60 | $78.33 | $77.59 | $78.18 | $69.13 | 1,743 |
| 2015-09-15 | $77.54 | $77.69 | $77.53 | $77.69 | $68.69 | 975 |
| 2015-09-14 | $77.38 | $77.38 | $76.83 | $76.85 | $67.95 | 3,754 |
| 2015-09-11 | $77.43 | $77.51 | $77.27 | $77.48 | $68.51 | 1,948 |
| 2015-09-10 | $77.43 | $78.16 | $77.38 | $77.65 | $68.66 | 89,742 |
| 2015-09-09 | $78.70 | $79.07 | $77.49 | $77.59 | $68.61 | 4,697 |
| 2015-09-08 | $77.23 | $77.96 | $77.20 | $77.96 | $68.93 | 1,641 |
| 2015-09-04 | $76.40 | $76.60 | $76.07 | $76.50 | $67.64 | 5,263 |
| 2015-09-03 | $77.37 | $78.35 | $77.37 | $77.88 | $68.86 | 2,056 |
Invesco S&P 500 Equal Weight Materials ETF (RTM) News Headlines
Recent Invesco S&P 500 Equal Weight Materials ETF (RTM) News
Similar Companies to Invesco S&P 500 Equal Weight Materials ETF (RTM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |