Invesco S&P SmallCap 600 Revenue ETF (RWJ) Exchange: NYSE ARCA
Data as of April 18, 2024
$40.49 ($0.19) 0.47%
Invesco S&P SmallCap 600 Revenue ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 Revenue ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $40.46 |
| Previous Close | $40.49 |
| High | $40.70 |
| Low | $40.36 |
| Adjusted Open | $40.46 |
| Previous Adjusted Close | $40.49 |
| Adjusted High | $40.70 |
| Adjusted Low | $40.36 |
About Invesco S&P SmallCap 600 Revenue ETF (RWJ)
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 includes positive revenue producing constituent securities of the S&P SmallCap 600® Index (the “Parent Index”), an index comprised of common stocks of 600 small-cap companies that generally represents the small-cap universe of the U.S. equity market. Unlike the Parent Index, which employs a market-capitalization weighted methodology, the Underlying Index weights each constituent security based on the sum of the company’s revenues for the trailing four quarters, subject to a maximum 5% per company weighting. As of August 31, 2019, the Underlying Index was comprised of 592 securities with market capitalizations ranging from $20.82 million to $4.73 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 August 31, 2019, the Fund had significant exposure to the consumer discretionary 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 SmallCap 600 Revenue ETF (RWJ)
Historical Stock Data for Invesco S&P SmallCap 600 Revenue ETF (RWJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | $40.46 | $40.70 | $40.36 | $40.49 | $40.49 | 300,781 |
| 2024-01-25 | $40.27 | $40.52 | $39.89 | $40.30 | $40.30 | 104,117 |
| 2024-01-24 | $40.48 | $40.48 | $39.62 | $39.71 | $39.71 | 119,235 |
| 2024-01-23 | $40.58 | $40.76 | $39.89 | $40.05 | $40.05 | 106,080 |
| 2024-01-22 | $39.64 | $40.22 | $39.64 | $40.17 | $40.17 | 198,979 |
| 2024-01-19 | $39.22 | $39.37 | $38.66 | $39.29 | $39.29 | 159,176 |
| 2024-01-18 | $38.91 | $39.00 | $38.48 | $38.97 | $38.97 | 100,073 |
| 2024-01-17 | $38.57 | $38.84 | $38.35 | $38.56 | $38.56 | 170,823 |
| 2024-01-16 | $39.24 | $39.33 | $38.96 | $39.10 | $39.10 | 127,552 |
| 2024-01-12 | $40.25 | $40.35 | $39.46 | $39.63 | $39.63 | 276,543 |
| 2024-01-11 | $39.96 | $39.96 | $39.36 | $39.77 | $39.77 | 322,598 |
| 2024-01-10 | $39.94 | $40.11 | $39.59 | $40.09 | $40.09 | 140,783 |
| 2024-01-09 | $40.09 | $40.13 | $39.80 | $39.98 | $39.98 | 130,928 |
| 2024-01-08 | $39.96 | $40.52 | $39.72 | $40.48 | $40.48 | 121,081 |
| 2024-01-05 | $39.73 | $40.55 | $39.73 | $39.95 | $39.95 | 180,014 |
| 2024-01-04 | $40.21 | $40.29 | $39.95 | $39.95 | $39.95 | 170,240 |
| 2024-01-03 | $41.01 | $41.01 | $40.07 | $40.17 | $40.17 | 327,405 |
| 2024-01-02 | $41.18 | $41.76 | $41.03 | $41.37 | $41.37 | 600,960 |
| 2023-12-29 | $41.87 | $42.02 | $41.41 | $41.43 | $41.43 | 123,472 |
| 2023-12-28 | $41.94 | $42.10 | $41.79 | $41.97 | $41.97 | 178,821 |
| 2023-12-27 | $42.06 | $42.27 | $41.86 | $42.10 | $42.10 | 125,621 |
| 2023-12-26 | $41.66 | $42.14 | $41.51 | $42.06 | $42.06 | 150,283 |
| 2023-12-22 | $41.45 | $41.84 | $41.25 | $41.49 | $41.49 | 195,083 |
| 2023-12-21 | $41.13 | $41.32 | $40.82 | $41.29 | $41.29 | 149,772 |
| 2023-12-20 | $41.34 | $41.80 | $40.57 | $40.64 | $40.64 | 332,751 |
| 2023-12-19 | $40.76 | $41.54 | $40.69 | $41.44 | $41.44 | 214,457 |
| 2023-12-18 | $40.76 | $40.88 | $40.43 | $40.53 | $40.53 | 200,466 |
| 2023-12-15 | $41.28 | $41.28 | $40.52 | $40.76 | $40.60 | 230,344 |
| 2023-12-14 | $40.49 | $41.34 | $40.49 | $41.09 | $40.92 | 184,685 |
| 2023-12-13 | $38.46 | $39.84 | $38.06 | $39.76 | $39.60 | 195,001 |
| 2023-12-12 | $38.57 | $38.61 | $38.19 | $38.46 | $38.31 | 133,601 |
| 2023-12-11 | $38.52 | $38.65 | $38.31 | $38.60 | $38.44 | 341,962 |
| 2023-12-08 | $38.26 | $38.70 | $38.23 | $38.48 | $38.32 | 181,972 |
| 2023-12-07 | $37.94 | $38.30 | $37.70 | $38.30 | $38.15 | 261,957 |
| 2023-12-06 | $38.26 | $38.76 | $37.75 | $37.75 | $37.60 | 270,718 |
| 2023-12-05 | $38.49 | $38.49 | $37.87 | $37.96 | $37.81 | 185,659 |
| 2023-12-04 | $37.92 | $38.64 | $37.92 | $38.59 | $38.43 | 156,834 |
| 2023-12-01 | $36.68 | $38.14 | $36.56 | $38.08 | $37.93 | 192,633 |
| 2023-11-30 | $36.94 | $37.00 | $36.55 | $36.79 | $36.64 | 160,325 |
| 2023-11-29 | $36.86 | $37.32 | $36.69 | $36.78 | $36.63 | 149,393 |
| 2023-11-28 | $36.61 | $36.82 | $36.26 | $36.49 | $36.34 | 192,798 |
| 2023-11-27 | $36.68 | $36.79 | $36.51 | $36.67 | $36.52 | 118,383 |
| 2023-11-24 | $36.72 | $36.95 | $36.66 | $36.88 | $36.73 | 31,928 |
| 2023-11-22 | $36.80 | $37.00 | $36.55 | $36.67 | $36.52 | 199,845 |
| 2023-11-21 | $36.76 | $36.82 | $36.53 | $36.60 | $36.45 | 257,591 |
| 2023-11-20 | $36.75 | $37.04 | $36.55 | $37.01 | $36.86 | 182,465 |
| 2023-11-17 | $36.57 | $36.80 | $36.50 | $36.76 | $36.61 | 181,237 |
| 2023-11-16 | $36.78 | $36.91 | $36.02 | $36.23 | $36.08 | 242,534 |
| 2023-11-15 | $36.80 | $37.49 | $36.77 | $37.01 | $36.86 | 229,093 |
| 2023-11-14 | $35.87 | $36.84 | $35.87 | $36.81 | $36.66 | 208,974 |
| 2023-11-13 | $34.73 | $35.04 | $34.56 | $34.78 | $34.64 | 290,071 |
| 2023-11-10 | $34.77 | $35.07 | $34.41 | $34.90 | $34.76 | 359,499 |
| 2023-11-09 | $35.31 | $35.31 | $34.49 | $34.54 | $34.40 | 177,383 |
| 2023-11-08 | $35.54 | $35.60 | $35.00 | $35.07 | $34.93 | 193,159 |
| 2023-11-07 | $35.68 | $35.78 | $35.41 | $35.55 | $35.41 | 349,879 |
| 2023-11-06 | $36.30 | $36.30 | $35.73 | $35.86 | $35.72 | 135,027 |
| 2023-11-03 | $35.80 | $36.63 | $35.80 | $36.35 | $36.20 | 333,798 |
| 2023-11-02 | $34.50 | $35.27 | $34.50 | $35.27 | $35.13 | 241,839 |
| 2023-11-01 | $33.95 | $34.12 | $33.59 | $34.06 | $33.92 | 169,804 |
| 2023-10-31 | $33.92 | $34.16 | $33.80 | $34.10 | $33.96 | 245,124 |
| 2023-10-30 | $33.85 | $34.16 | $33.61 | $33.83 | $33.69 | 153,351 |
| 2023-10-27 | $34.15 | $34.15 | $33.50 | $33.62 | $33.62 | 186,694 |
| 2023-10-26 | $34.00 | $34.38 | $33.85 | $34.11 | $34.11 | 113,740 |
| 2023-10-25 | $34.05 | $34.22 | $33.79 | $33.87 | $33.87 | 178,332 |
| 2023-10-24 | $34.39 | $34.63 | $34.14 | $34.28 | $34.28 | 157,736 |
| 2023-10-23 | $34.51 | $34.78 | $34.21 | $34.22 | $34.22 | 206,471 |
| 2023-10-20 | $35.00 | $35.11 | $34.64 | $34.64 | $34.64 | 161,020 |
| 2023-10-19 | $35.51 | $35.75 | $34.94 | $35.03 | $35.03 | 178,910 |
| 2023-10-18 | $35.93 | $35.93 | $35.53 | $35.60 | $35.60 | 153,480 |
| 2023-10-17 | $35.39 | $36.42 | $35.39 | $36.22 | $36.22 | 156,414 |
| 2023-10-16 | $35.25 | $35.75 | $35.25 | $35.65 | $35.65 | 166,731 |
| 2023-10-13 | $35.51 | $35.51 | $34.85 | $34.97 | $34.97 | 213,421 |
| 2023-10-12 | $36.13 | $36.13 | $35.09 | $35.35 | $35.35 | 210,759 |
| 2023-10-11 | $36.08 | $36.27 | $35.76 | $36.07 | $36.07 | 123,350 |
| 2023-10-10 | $35.62 | $36.24 | $35.62 | $36.01 | $36.01 | 215,629 |
| 2023-10-09 | $35.02 | $35.69 | $34.94 | $35.53 | $35.53 | 151,909 |
| 2023-10-06 | $34.89 | $35.49 | $34.56 | $35.19 | $35.19 | 84,926 |
| 2023-10-05 | $35.08 | $35.28 | $34.80 | $35.08 | $35.08 | 401,309 |
| 2023-10-04 | $35.18 | $35.32 | $34.75 | $35.20 | $35.20 | 323,018 |
| 2023-10-03 | $35.68 | $35.76 | $35.06 | $35.24 | $35.24 | 298,582 |
| 2023-10-02 | $36.34 | $36.44 | $35.74 | $35.93 | $35.93 | 161,020 |
| 2023-09-29 | $36.86 | $36.90 | $36.36 | $36.42 | $36.42 | 136,938 |
| 2023-09-28 | $36.18 | $36.78 | $36.18 | $36.54 | $36.54 | 215,018 |
| 2023-09-27 | $35.95 | $36.32 | $35.83 | $36.18 | $36.18 | 127,835 |
| 2023-09-26 | $36.18 | $36.45 | $35.65 | $35.65 | $35.65 | 171,687 |
| 2023-09-25 | $36.29 | $36.77 | $36.28 | $36.63 | $36.63 | 119,277 |
| 2023-09-22 | $36.81 | $36.90 | $36.45 | $36.51 | $36.51 | 90,338 |
| 2023-09-21 | $36.76 | $36.99 | $36.65 | $36.65 | $36.65 | 144,371 |
| 2023-09-20 | $37.49 | $37.74 | $37.01 | $37.06 | $37.06 | 113,560 |
| 2023-09-19 | $37.37 | $37.58 | $37.17 | $37.25 | $37.25 | 176,192 |
| 2023-09-18 | $37.60 | $37.64 | $37.28 | $37.28 | $37.28 | 216,297 |
| 2023-09-15 | $37.95 | $37.99 | $37.47 | $37.66 | $37.54 | 120,597 |
| 2023-09-14 | $37.61 | $38.09 | $37.61 | $38.05 | $37.92 | 129,481 |
| 2023-09-13 | $37.58 | $37.64 | $37.08 | $37.24 | $37.12 | 170,106 |
| 2023-09-12 | $37.50 | $37.70 | $37.43 | $37.51 | $37.39 | 283,701 |
| 2023-09-11 | $37.68 | $37.87 | $37.47 | $37.54 | $37.42 | 100,635 |
| 2023-09-08 | $37.63 | $37.66 | $37.30 | $37.47 | $37.35 | 123,931 |
| 2023-09-07 | $37.74 | $37.79 | $37.40 | $37.56 | $37.44 | 78,940 |
| 2023-09-06 | $38.12 | $38.35 | $37.68 | $37.86 | $37.73 | 134,879 |
| 2023-09-05 | $39.10 | $39.10 | $38.08 | $38.10 | $37.97 | 177,052 |
| 2023-09-01 | $39.13 | $39.47 | $39.13 | $39.35 | $39.22 | 220,605 |
| 2023-08-31 | $38.93 | $39.12 | $38.77 | $38.77 | $38.64 | 103,746 |
| 2023-08-30 | $38.64 | $38.99 | $38.49 | $38.82 | $38.69 | 150,986 |
| 2023-08-29 | $38.25 | $38.71 | $38.02 | $38.65 | $38.52 | 164,047 |
| 2023-08-28 | $37.99 | $38.48 | $37.99 | $38.17 | $38.04 | 154,546 |
| 2023-08-25 | $38.05 | $38.23 | $37.46 | $37.82 | $37.69 | 152,909 |
| 2023-08-24 | $38.08 | $38.42 | $37.80 | $37.80 | $37.67 | 84,364 |
| 2023-08-23 | $37.92 | $38.24 | $37.74 | $38.15 | $38.02 | 582,412 |
| 2023-08-22 | $38.17 | $38.27 | $37.80 | $37.88 | $37.75 | 86,609 |
| 2023-08-21 | $38.53 | $38.62 | $37.98 | $38.10 | $37.97 | 85,414 |
| 2023-08-18 | $38.00 | $38.58 | $37.91 | $38.49 | $38.49 | 147,000 |
| 2023-08-17 | $38.69 | $38.83 | $38.20 | $38.22 | $38.22 | 96,101 |
| 2023-08-16 | $38.91 | $39.21 | $38.50 | $38.50 | $38.50 | 100,884 |
| 2023-08-15 | $39.29 | $39.29 | $38.86 | $38.90 | $38.90 | 113,053 |
| 2023-08-14 | $39.47 | $39.51 | $39.16 | $39.51 | $39.51 | 131,847 |
| 2023-08-11 | $39.71 | $39.94 | $39.58 | $39.71 | $39.71 | 197,593 |
| 2023-08-10 | $40.11 | $40.48 | $39.56 | $39.75 | $39.75 | 108,116 |
| 2023-08-09 | $40.14 | $40.14 | $39.72 | $39.93 | $39.93 | 235,685 |
| 2023-08-08 | $39.76 | $40.09 | $39.40 | $40.09 | $40.09 | 191,370 |
| 2023-08-07 | $40.07 | $40.24 | $39.80 | $40.13 | $40.13 | 128,484 |
| 2023-08-04 | $39.98 | $40.38 | $39.72 | $40.00 | $40.00 | 186,762 |
| 2023-08-03 | $39.75 | $40.12 | $39.45 | $39.86 | $39.86 | 173,601 |
| 2023-08-02 | $40.00 | $40.03 | $39.65 | $39.88 | $39.88 | 610,211 |
| 2023-08-01 | $40.24 | $40.43 | $39.87 | $40.43 | $40.43 | 150,849 |
| 2023-07-31 | $40.12 | $40.46 | $40.12 | $40.41 | $40.41 | 214,202 |
| 2023-07-28 | $40.09 | $40.20 | $39.84 | $40.02 | $40.02 | 306,732 |
| 2023-07-27 | $40.46 | $40.46 | $39.57 | $39.72 | $39.72 | 117,679 |
| 2023-07-26 | $39.84 | $40.28 | $39.84 | $40.19 | $40.19 | 105,836 |
| 2023-07-25 | $39.78 | $40.09 | $39.69 | $39.84 | $39.84 | 240,878 |
| 2023-07-24 | $39.56 | $40.01 | $39.46 | $39.88 | $39.88 | 84,492 |
| 2023-07-21 | $40.10 | $40.10 | $39.49 | $39.52 | $39.52 | 171,019 |
| 2023-07-20 | $39.97 | $39.97 | $39.53 | $39.79 | $39.79 | 213,861 |
| 2023-07-19 | $39.61 | $39.99 | $39.59 | $39.90 | $39.90 | 313,313 |
| 2023-07-18 | $38.98 | $39.67 | $38.88 | $39.43 | $39.43 | 140,923 |
| 2023-07-17 | $38.67 | $39.06 | $38.49 | $38.88 | $38.88 | 79,040 |
| 2023-07-14 | $117.56 | $117.56 | $115.23 | $116.06 | $38.69 | 130,065 |
| 2023-07-13 | $117.60 | $117.94 | $116.80 | $117.78 | $39.26 | 218,952 |
| 2023-07-12 | $118.02 | $118.15 | $117.00 | $117.19 | $39.06 | 173,910 |
| 2023-07-11 | $115.14 | $116.24 | $114.88 | $116.17 | $38.72 | 207,870 |
| 2023-07-10 | $113.10 | $114.80 | $113.10 | $114.75 | $38.25 | 110,100 |
| 2023-07-07 | $111.86 | $114.36 | $111.63 | $113.39 | $37.80 | 173,079 |
| 2023-07-06 | $111.74 | $112.14 | $110.20 | $111.58 | $37.19 | 159,303 |
| 2023-07-05 | $114.22 | $114.22 | $112.63 | $113.18 | $37.73 | 207,168 |
| 2023-07-03 | $113.61 | $114.84 | $113.59 | $114.76 | $38.25 | 78,993 |
| 2023-06-30 | $114.66 | $114.66 | $113.15 | $113.41 | $37.80 | 73,941 |
| 2023-06-29 | $112.16 | $113.85 | $112.16 | $113.60 | $37.87 | 91,671 |
| 2023-06-28 | $111.39 | $111.99 | $110.75 | $111.99 | $37.33 | 81,627 |
| 2023-06-27 | $109.61 | $111.95 | $108.83 | $111.65 | $37.22 | 398,214 |
| 2023-06-26 | $108.77 | $110.02 | $108.77 | $109.33 | $36.44 | 130,755 |
| 2023-06-23 | $109.10 | $109.98 | $108.51 | $108.84 | $36.28 | 200,796 |
| 2023-06-22 | $111.30 | $111.30 | $109.64 | $110.56 | $36.85 | 175,302 |
| 2023-06-21 | $111.18 | $112.01 | $110.43 | $111.56 | $37.19 | 151,626 |
| 2023-06-20 | $111.90 | $112.05 | $110.89 | $111.75 | $37.25 | 162,303 |
| 2023-06-16 | $113.93 | $113.93 | $112.01 | $112.73 | $37.47 | 176,643 |
| 2023-06-15 | $112.06 | $113.52 | $111.90 | $113.52 | $37.73 | 158,481 |
| 2023-06-14 | $114.49 | $115.07 | $111.89 | $112.40 | $37.36 | 344,289 |
| 2023-06-13 | $113.48 | $115.00 | $113.48 | $113.94 | $37.87 | 366,609 |
| 2023-06-12 | $112.47 | $113.08 | $111.51 | $112.94 | $37.54 | 336,021 |
| 2023-06-09 | $113.47 | $113.47 | $111.90 | $112.59 | $37.42 | 188,379 |
| 2023-06-08 | $114.08 | $114.44 | $112.52 | $113.48 | $37.72 | 152,283 |
| 2023-06-07 | $111.90 | $114.67 | $111.90 | $114.53 | $38.07 | 167,880 |
| 2023-06-06 | $108.20 | $112.06 | $108.20 | $111.94 | $37.20 | 200,019 |
| 2023-06-05 | $110.72 | $110.72 | $107.46 | $108.83 | $36.17 | 228,300 |
| 2023-06-02 | $107.52 | $111.06 | $107.52 | $111.06 | $36.91 | 280,866 |
| 2023-06-01 | $105.50 | $106.44 | $104.61 | $106.05 | $35.25 | 175,965 |
| 2023-05-31 | $106.56 | $106.90 | $104.58 | $105.15 | $34.95 | 113,676 |
| 2023-05-30 | $108.01 | $108.01 | $106.64 | $107.07 | $35.59 | 128,013 |
| 2023-05-26 | $106.78 | $108.02 | $106.63 | $108.02 | $108.02 | 47,535 |
| 2023-05-25 | $106.94 | $107.30 | $105.51 | $106.52 | $106.52 | 43,267 |
| 2023-05-24 | $108.53 | $108.53 | $106.83 | $107.53 | $107.53 | 40,452 |
| 2023-05-23 | $108.58 | $110.30 | $108.16 | $108.73 | $108.73 | 60,256 |
| 2023-05-22 | $108.53 | $109.38 | $107.75 | $108.79 | $108.79 | 73,237 |
| 2023-05-19 | $110.23 | $110.23 | $107.67 | $108.35 | $108.35 | 175,491 |
| 2023-05-18 | $107.81 | $109.64 | $107.55 | $109.50 | $109.50 | 58,381 |
| 2023-05-17 | $106.23 | $108.47 | $105.86 | $108.46 | $108.46 | 59,259 |
| 2023-05-16 | $106.46 | $106.46 | $105.26 | $105.67 | $105.67 | 44,814 |
| 2023-05-15 | $106.02 | $107.44 | $105.81 | $107.14 | $107.14 | 54,124 |
| 2023-05-12 | $106.21 | $106.72 | $105.08 | $105.89 | $105.89 | 58,948 |
| 2023-05-11 | $105.80 | $106.25 | $105.33 | $106.25 | $106.25 | 54,890 |
| 2023-05-10 | $107.88 | $108.00 | $105.29 | $106.35 | $106.35 | 91,914 |
| 2023-05-09 | $105.82 | $106.87 | $105.39 | $106.25 | $106.25 | 32,300 |
| 2023-05-08 | $107.65 | $107.65 | $105.99 | $106.57 | $106.57 | 79,744 |
| 2023-05-05 | $106.14 | $107.31 | $106.14 | $107.08 | $107.08 | 120,602 |
| 2023-05-04 | $105.46 | $105.51 | $103.37 | $104.20 | $104.20 | 69,325 |
| 2023-05-03 | $107.00 | $107.85 | $105.82 | $106.30 | $106.30 | 124,317 |
| 2023-05-02 | $108.49 | $108.49 | $104.93 | $106.72 | $106.72 | 56,986 |
| 2023-05-01 | $109.09 | $110.43 | $108.92 | $109.36 | $109.36 | 104,409 |
| 2023-04-28 | $107.48 | $109.51 | $107.48 | $109.35 | $109.35 | 50,908 |
| 2023-04-27 | $106.81 | $108.09 | $106.13 | $108.09 | $108.09 | 28,798 |
| 2023-04-26 | $107.05 | $107.75 | $105.93 | $106.13 | $106.13 | 45,335 |
| 2023-04-25 | $109.79 | $109.79 | $107.41 | $107.57 | $107.57 | 65,894 |
| 2023-04-24 | $110.25 | $110.97 | $109.94 | $110.71 | $110.71 | 51,378 |
| 2023-04-21 | $110.78 | $110.78 | $109.43 | $110.19 | $110.19 | 75,398 |
| 2023-04-20 | $110.35 | $110.92 | $109.70 | $110.46 | $110.46 | 63,589 |
| 2023-04-19 | $110.33 | $111.13 | $109.66 | $110.94 | $110.94 | 65,032 |
| 2023-04-18 | $111.59 | $111.77 | $110.20 | $110.80 | $110.80 | 60,286 |
| 2023-04-17 | $111.07 | $111.37 | $110.13 | $111.37 | $111.37 | 53,028 |
| 2023-04-14 | $111.73 | $112.40 | $110.03 | $110.62 | $110.62 | 62,132 |
| 2023-04-13 | $111.38 | $111.73 | $110.55 | $111.56 | $111.56 | 80,085 |
| 2023-04-12 | $112.97 | $112.97 | $110.49 | $110.75 | $110.75 | 52,775 |
| 2023-04-11 | $111.00 | $112.42 | $110.87 | $111.88 | $111.88 | 47,346 |
| 2023-04-10 | $108.52 | $110.48 | $108.40 | $110.39 | $110.39 | 81,348 |
| 2023-04-06 | $109.27 | $109.27 | $108.31 | $108.60 | $108.60 | 62,355 |
| 2023-04-05 | $109.54 | $109.54 | $108.14 | $109.12 | $109.12 | 67,393 |
| 2023-04-04 | $112.89 | $112.89 | $109.15 | $110.03 | $110.03 | 36,272 |
| 2023-04-03 | $112.47 | $113.10 | $111.01 | $112.39 | $112.39 | 93,227 |
| 2023-03-31 | $110.56 | $112.15 | $110.45 | $112.15 | $112.15 | 58,090 |
| 2023-03-30 | $110.53 | $110.62 | $109.17 | $109.65 | $109.65 | 69,340 |
| 2023-03-29 | $110.25 | $110.25 | $108.73 | $109.68 | $109.68 | 39,364 |
| 2023-03-28 | $108.10 | $109.27 | $107.82 | $108.98 | $108.98 | 54,147 |
| 2023-03-27 | $107.91 | $108.83 | $107.18 | $108.55 | $108.55 | 60,097 |
| 2023-03-24 | $105.17 | $106.85 | $104.15 | $106.85 | $106.85 | 45,969 |
| 2023-03-23 | $107.73 | $108.52 | $104.96 | $105.74 | $105.74 | 79,755 |
| 2023-03-22 | $109.64 | $110.36 | $106.98 | $106.98 | $106.98 | 57,842 |
| 2023-03-21 | $109.74 | $110.75 | $108.92 | $109.45 | $109.45 | 39,443 |
| 2023-03-20 | $107.11 | $109.27 | $107.11 | $107.55 | $107.55 | 44,816 |
| 2023-03-17 | $108.30 | $108.75 | $106.40 | $106.67 | $106.20 | 38,569 |
| 2023-03-16 | $107.36 | $110.26 | $105.99 | $109.81 | $109.33 | 113,516 |
| 2023-03-15 | $108.33 | $108.33 | $105.93 | $108.32 | $107.84 | 169,042 |
| 2023-03-14 | $111.59 | $112.36 | $109.24 | $110.54 | $110.05 | 45,129 |
| 2023-03-13 | $110.67 | $110.75 | $108.65 | $108.77 | $108.29 | 83,846 |
| 2023-03-10 | $115.01 | $115.01 | $111.39 | $112.31 | $111.82 | 80,300 |
| 2023-03-09 | $118.30 | $118.30 | $115.21 | $115.45 | $114.94 | 88,160 |
| 2023-03-08 | $118.49 | $118.57 | $116.90 | $118.07 | $117.55 | 62,761 |
| 2023-03-07 | $119.85 | $119.85 | $118.19 | $118.86 | $118.34 | 76,543 |
| 2023-03-06 | $123.24 | $123.24 | $119.00 | $119.58 | $119.06 | 89,354 |
| 2023-03-03 | $122.37 | $123.41 | $121.24 | $123.11 | $122.57 | 49,438 |
| 2023-03-02 | $120.22 | $121.77 | $119.47 | $121.62 | $121.09 | 97,045 |
| 2023-03-01 | $120.30 | $121.26 | $119.83 | $120.92 | $120.39 | 61,163 |
| 2023-02-28 | $119.87 | $121.02 | $119.69 | $120.22 | $119.69 | 182,024 |
| 2023-02-27 | $121.24 | $121.73 | $119.77 | $120.16 | $119.63 | 69,964 |
| 2023-02-24 | $120.26 | $120.26 | $118.39 | $120.03 | $119.50 | 53,406 |
| 2023-02-23 | $122.18 | $122.20 | $119.89 | $121.74 | $121.21 | 33,157 |
| 2023-02-22 | $121.02 | $122.04 | $120.55 | $121.35 | $120.82 | 80,077 |
| 2023-02-21 | $123.89 | $123.89 | $120.41 | $120.65 | $120.12 | 117,774 |
| 2023-02-17 | $124.13 | $125.18 | $123.75 | $125.11 | $124.56 | 57,475 |
| 2023-02-16 | $123.18 | $125.93 | $122.99 | $124.86 | $124.31 | 54,001 |
| 2023-02-15 | $122.35 | $124.72 | $121.68 | $124.72 | $124.17 | 60,203 |
| 2023-02-14 | $122.69 | $123.75 | $121.54 | $123.13 | $122.59 | 43,946 |
| 2023-02-13 | $121.99 | $123.40 | $121.01 | $123.40 | $122.86 | 41,284 |
| 2023-02-10 | $121.24 | $121.85 | $120.35 | $121.70 | $121.17 | 46,288 |
| 2023-02-09 | $124.11 | $124.36 | $120.95 | $121.38 | $120.85 | 72,198 |
| 2023-02-08 | $124.42 | $124.42 | $122.44 | $122.89 | $122.35 | 50,766 |
| 2023-02-07 | $124.08 | $125.18 | $122.68 | $124.88 | $124.33 | 77,817 |
| 2023-02-06 | $125.79 | $125.79 | $123.50 | $124.81 | $124.26 | 79,769 |
| 2023-02-03 | $126.19 | $127.53 | $125.32 | $126.38 | $125.83 | 214,369 |
| 2023-02-02 | $124.77 | $127.63 | $124.53 | $126.98 | $126.42 | 147,986 |
| 2023-02-01 | $121.39 | $124.48 | $120.71 | $123.56 | $123.02 | 91,099 |
| 2023-01-31 | $118.30 | $121.46 | $118.30 | $121.46 | $120.93 | 45,575 |
| 2023-01-30 | $118.39 | $119.32 | $117.69 | $117.96 | $117.44 | 67,117 |
| 2023-01-27 | $118.59 | $119.61 | $118.18 | $118.98 | $118.46 | 41,431 |
| 2023-01-26 | $119.11 | $119.36 | $117.32 | $118.76 | $118.24 | 42,721 |
| 2023-01-25 | $116.40 | $118.19 | $115.68 | $118.17 | $117.65 | 71,165 |
| 2023-01-24 | $117.59 | $117.83 | $116.65 | $117.14 | $116.63 | 46,849 |
| 2023-01-23 | $116.93 | $118.22 | $116.22 | $117.60 | $117.08 | 60,228 |
| 2023-01-20 | $114.86 | $116.46 | $113.58 | $116.46 | $115.95 | 61,540 |
| 2023-01-19 | $114.36 | $114.95 | $113.10 | $114.39 | $113.89 | 37,784 |
| 2023-01-18 | $117.80 | $118.64 | $114.90 | $114.90 | $114.40 | 91,869 |
| 2023-01-17 | $117.75 | $118.02 | $116.72 | $117.19 | $116.68 | 60,457 |
| 2023-01-13 | $116.93 | $117.81 | $116.23 | $117.63 | $117.63 | 50,041 |
| 2023-01-12 | $116.40 | $117.46 | $115.30 | $117.46 | $117.46 | 86,815 |
| 2023-01-11 | $114.55 | $115.72 | $114.49 | $115.72 | $115.72 | 118,109 |
| 2023-01-10 | $112.05 | $113.91 | $111.63 | $113.67 | $113.67 | 49,026 |
| 2023-01-09 | $112.94 | $113.54 | $111.95 | $112.03 | $112.03 | 38,151 |
| 2023-01-06 | $110.55 | $112.20 | $110.28 | $111.85 | $111.85 | 26,720 |
| 2023-01-05 | $109.31 | $109.86 | $108.01 | $109.46 | $109.46 | 54,223 |
| 2023-01-04 | $109.13 | $110.76 | $109.05 | $110.21 | $110.21 | 47,374 |
| 2023-01-03 | $109.62 | $110.24 | $107.37 | $108.09 | $108.09 | 76,562 |
| 2022-12-30 | $107.92 | $108.57 | $107.31 | $108.53 | $108.53 | 113,991 |
| 2022-12-29 | $106.83 | $108.94 | $106.83 | $108.75 | $108.75 | 57,517 |
| 2022-12-28 | $108.68 | $109.00 | $106.02 | $106.05 | $106.05 | 54,149 |
| 2022-12-27 | $108.36 | $108.76 | $107.71 | $108.54 | $108.54 | 102,878 |
| 2022-12-23 | $107.33 | $108.55 | $106.93 | $108.55 | $108.55 | 60,773 |
| 2022-12-22 | $107.94 | $107.94 | $105.34 | $107.33 | $107.33 | 50,124 |
| 2022-12-21 | $108.11 | $109.29 | $108.03 | $108.76 | $108.76 | 71,681 |
| 2022-12-20 | $106.67 | $107.70 | $106.00 | $107.02 | $107.02 | 53,458 |
| 2022-12-19 | $108.37 | $108.62 | $106.26 | $106.72 | $106.72 | 134,626 |
| 2022-12-16 | $107.96 | $108.69 | $107.52 | $108.54 | $108.16 | 57,874 |
| 2022-12-15 | $110.65 | $110.76 | $108.95 | $109.14 | $108.76 | 57,340 |
| 2022-12-14 | $112.81 | $113.62 | $111.10 | $112.10 | $111.71 | 99,957 |
| 2022-12-13 | $115.90 | $116.15 | $112.28 | $112.67 | $112.67 | 60,992 |
| 2022-12-12 | $110.86 | $112.21 | $110.20 | $112.08 | $112.08 | 92,464 |
| 2022-12-09 | $111.61 | $112.02 | $110.56 | $110.59 | $110.59 | 45,834 |
| 2022-12-08 | $112.43 | $113.28 | $111.61 | $112.08 | $112.08 | 37,628 |
| 2022-12-07 | $112.29 | $113.01 | $111.39 | $111.58 | $111.58 | 48,064 |
| 2022-12-06 | $113.31 | $113.42 | $111.61 | $112.50 | $112.50 | 50,680 |
| 2022-12-05 | $115.67 | $115.67 | $112.73 | $113.17 | $113.17 | 82,945 |
| 2022-12-02 | $114.08 | $116.53 | $114.05 | $116.15 | $116.15 | 76,342 |
| 2022-12-01 | $116.78 | $117.17 | $115.40 | $115.64 | $115.64 | 49,610 |
| 2022-11-30 | $114.40 | $116.46 | $112.29 | $116.46 | $116.46 | 52,505 |
| 2022-11-29 | $113.70 | $114.52 | $113.55 | $114.00 | $114.00 | 32,238 |
| 2022-11-28 | $114.56 | $114.77 | $113.04 | $113.53 | $113.53 | 49,264 |
| 2022-11-25 | $115.91 | $116.56 | $115.67 | $115.74 | $115.74 | 11,764 |
| 2022-11-23 | $115.48 | $116.06 | $114.83 | $115.92 | $115.92 | 49,498 |
| 2022-11-22 | $114.77 | $115.82 | $114.51 | $115.66 | $115.66 | 49,890 |
| 2022-11-21 | $114.11 | $114.11 | $112.57 | $113.54 | $113.54 | 35,617 |
| 2022-11-18 | $114.76 | $115.21 | $113.63 | $114.34 | $114.34 | 66,374 |
| 2022-11-17 | $112.77 | $113.67 | $111.89 | $113.50 | $113.50 | 32,246 |
| 2022-11-16 | $115.45 | $115.45 | $113.41 | $113.80 | $113.80 | 67,258 |
| 2022-11-15 | $116.23 | $117.38 | $115.20 | $116.04 | $116.04 | 102,883 |
| 2022-11-14 | $114.89 | $115.98 | $113.85 | $113.86 | $113.86 | 32,877 |
| 2022-11-11 | $114.99 | $116.31 | $114.75 | $115.39 | $115.39 | 58,676 |
| 2022-11-10 | $111.60 | $114.60 | $111.58 | $114.33 | $114.33 | 53,438 |
| 2022-11-09 | $110.04 | $110.52 | $107.22 | $107.49 | $107.49 | 43,724 |
| 2022-11-08 | $111.22 | $111.96 | $109.44 | $110.76 | $110.76 | 70,630 |
| 2022-11-07 | $109.79 | $110.81 | $108.85 | $110.59 | $110.59 | 32,071 |
| 2022-11-04 | $109.32 | $110.10 | $107.15 | $108.95 | $108.95 | 58,817 |
| 2022-11-03 | $106.47 | $108.10 | $105.53 | $107.44 | $107.44 | 68,824 |
| 2022-11-02 | $111.36 | $112.06 | $107.62 | $107.76 | $107.76 | 117,906 |
| 2022-11-01 | $111.60 | $112.02 | $110.59 | $111.64 | $111.64 | 52,404 |
| 2022-10-31 | $109.76 | $110.94 | $109.27 | $110.27 | $110.27 | 110,177 |
| 2022-10-28 | $109.63 | $110.63 | $107.67 | $110.46 | $110.46 | 36,679 |
| 2022-10-27 | $109.31 | $110.78 | $108.89 | $108.96 | $108.96 | 67,691 |
| 2022-10-26 | $108.18 | $110.25 | $107.34 | $108.28 | $108.28 | 72,724 |
| 2022-10-25 | $105.15 | $107.81 | $104.85 | $107.53 | $107.53 | 44,193 |
| 2022-10-24 | $104.70 | $105.20 | $103.51 | $105.00 | $105.00 | 80,714 |
| 2022-10-21 | $102.01 | $104.22 | $101.53 | $104.06 | $104.06 | 44,199 |
| 2022-10-20 | $103.23 | $104.27 | $101.33 | $101.73 | $101.73 | 30,545 |
| 2022-10-19 | $103.75 | $104.42 | $101.81 | $102.83 | $102.83 | 35,110 |
| 2022-10-18 | $105.33 | $105.90 | $103.73 | $104.47 | $104.47 | 54,106 |
| 2022-10-17 | $102.08 | $103.54 | $101.97 | $102.91 | $102.91 | 22,954 |
| 2022-10-14 | $103.65 | $103.66 | $99.90 | $100.01 | $100.01 | 29,228 |
| 2022-10-13 | $98.50 | $103.35 | $97.83 | $102.86 | $102.86 | 52,367 |
| 2022-10-12 | $100.65 | $100.92 | $99.22 | $100.23 | $100.23 | 47,731 |
| 2022-10-11 | $99.94 | $101.99 | $98.94 | $100.60 | $100.60 | 47,839 |
| 2022-10-10 | $100.72 | $101.02 | $99.67 | $100.39 | $100.39 | 28,523 |
| 2022-10-07 | $102.06 | $102.06 | $99.91 | $100.27 | $100.27 | 30,429 |
| 2022-10-06 | $102.94 | $103.67 | $102.21 | $102.77 | $102.77 | 54,394 |
| 2022-10-05 | $102.45 | $103.61 | $101.43 | $103.30 | $103.30 | 46,045 |
| 2022-10-04 | $101.32 | $103.81 | $101.17 | $103.70 | $103.70 | 124,961 |
| 2022-10-03 | $98.00 | $99.95 | $96.61 | $99.25 | $99.25 | 119,338 |
| 2022-09-30 | $96.71 | $98.50 | $96.00 | $96.19 | $96.19 | 53,639 |
| 2022-09-29 | $98.65 | $98.65 | $95.85 | $96.92 | $96.92 | 68,203 |
| 2022-09-28 | $97.29 | $100.36 | $97.01 | $99.74 | $99.74 | 45,468 |
| 2022-09-27 | $97.28 | $98.34 | $95.80 | $96.55 | $96.55 | 116,810 |
| 2022-09-26 | $97.09 | $98.67 | $95.76 | $95.98 | $95.98 | 48,525 |
| 2022-09-23 | $98.88 | $98.88 | $96.01 | $97.34 | $97.34 | 163,765 |
| 2022-09-22 | $102.14 | $102.34 | $100.04 | $100.31 | $100.31 | 94,112 |
| 2022-09-21 | $104.39 | $104.73 | $102.10 | $102.10 | $102.10 | 90,986 |
| 2022-09-20 | $104.28 | $104.28 | $102.62 | $103.52 | $103.52 | 64,341 |
| 2022-09-19 | $102.38 | $105.23 | $102.38 | $105.19 | $105.19 | 28,789 |
| 2022-09-16 | $103.27 | $103.89 | $102.43 | $103.75 | $103.49 | 107,093 |
| 2022-09-15 | $105.03 | $106.28 | $104.27 | $104.77 | $104.51 | 46,566 |
| 2022-09-14 | $106.49 | $106.49 | $104.34 | $105.56 | $105.29 | 53,963 |
| 2022-09-13 | $108.97 | $108.97 | $105.67 | $106.00 | $105.73 | 136,609 |
| 2022-09-12 | $110.56 | $111.57 | $110.41 | $111.10 | $110.82 | 35,058 |
| 2022-09-09 | $108.17 | $109.78 | $108.17 | $109.68 | $109.40 | 36,345 |
| 2022-09-08 | $106.55 | $107.18 | $105.54 | $107.13 | $106.86 | 40,250 |
| 2022-09-07 | $104.96 | $107.27 | $104.82 | $107.20 | $106.93 | 22,927 |
| 2022-09-06 | $107.56 | $107.56 | $104.72 | $105.13 | $105.13 | 45,850 |
| 2022-09-02 | $109.53 | $109.53 | $106.73 | $107.12 | $107.12 | 46,447 |
| 2022-09-01 | $108.60 | $108.60 | $106.80 | $107.90 | $107.90 | 62,123 |
| 2022-08-31 | $111.40 | $111.40 | $109.60 | $109.73 | $109.73 | 31,853 |
| 2022-08-30 | $114.48 | $114.48 | $111.05 | $111.44 | $111.44 | 46,868 |
| 2022-08-29 | $113.70 | $114.90 | $113.50 | $113.97 | $113.97 | 44,858 |
| 2022-08-26 | $118.56 | $118.56 | $114.46 | $114.51 | $114.51 | 16,611 |
| 2022-08-25 | $116.30 | $118.47 | $115.77 | $118.41 | $118.41 | 73,281 |
| 2022-08-24 | $115.80 | $116.13 | $115.29 | $115.75 | $115.75 | 51,881 |
| 2022-08-23 | $115.66 | $116.78 | $115.46 | $115.55 | $115.55 | 29,540 |
| 2022-08-22 | $116.35 | $116.35 | $115.08 | $115.26 | $115.26 | 18,813 |
| 2022-08-19 | $119.39 | $119.39 | $117.74 | $117.99 | $117.99 | 20,173 |
| 2022-08-18 | $120.51 | $121.26 | $119.49 | $121.20 | $121.20 | 24,925 |
| 2022-08-17 | $121.48 | $121.91 | $119.72 | $120.46 | $120.46 | 34,893 |
| 2022-08-16 | $120.29 | $123.54 | $120.05 | $122.01 | $122.01 | 42,584 |
| 2022-08-15 | $119.16 | $120.22 | $118.24 | $120.22 | $120.22 | 55,282 |
| 2022-08-12 | $118.65 | $120.12 | $117.85 | $120.05 | $120.05 | 29,774 |
| 2022-08-11 | $117.75 | $119.14 | $117.72 | $117.97 | $117.97 | 145,591 |
| 2022-08-10 | $115.77 | $116.93 | $115.64 | $116.61 | $116.61 | 94,085 |
| 2022-08-09 | $115.55 | $115.55 | $113.07 | $113.62 | $113.62 | 42,208 |
| 2022-08-08 | $114.99 | $117.03 | $114.92 | $115.79 | $115.79 | 33,609 |
| 2022-08-05 | $112.25 | $114.07 | $112.20 | $114.03 | $114.03 | 34,401 |
| 2022-08-04 | $114.17 | $114.17 | $112.98 | $113.20 | $113.20 | 34,310 |
| 2022-08-03 | $113.71 | $114.75 | $113.39 | $114.44 | $114.44 | 39,919 |
| 2022-08-02 | $113.54 | $114.18 | $112.55 | $112.83 | $112.83 | 20,876 |
| 2022-08-01 | $112.33 | $114.63 | $111.62 | $113.93 | $113.93 | 22,273 |
| 2022-07-29 | $111.93 | $113.29 | $111.39 | $113.06 | $113.06 | 96,209 |
| 2022-07-28 | $110.55 | $111.66 | $109.22 | $111.54 | $111.54 | 48,135 |
| 2022-07-27 | $108.84 | $111.01 | $108.11 | $110.60 | $110.60 | 20,728 |
| 2022-07-26 | $108.26 | $108.59 | $107.72 | $107.95 | $107.95 | 22,974 |
| 2022-07-25 | $108.64 | $109.23 | $108.10 | $109.09 | $109.09 | 14,631 |
| 2022-07-22 | $109.23 | $109.50 | $107.36 | $108.31 | $108.31 | 34,178 |
| 2022-07-21 | $108.52 | $108.89 | $106.58 | $108.80 | $108.80 | 33,238 |
| 2022-07-20 | $107.54 | $109.43 | $107.48 | $109.27 | $109.27 | 40,573 |
| 2022-07-19 | $105.37 | $108.16 | $105.37 | $107.90 | $107.90 | 41,466 |
| 2022-07-18 | $104.74 | $105.69 | $103.57 | $103.93 | $103.93 | 40,335 |
| 2022-07-15 | $102.37 | $103.50 | $101.07 | $103.24 | $103.24 | 24,169 |
| 2022-07-14 | $100.47 | $101.10 | $99.59 | $101.01 | $101.01 | 42,405 |
| 2022-07-13 | $101.06 | $102.58 | $100.51 | $102.14 | $102.14 | 59,886 |
| 2022-07-12 | $101.54 | $103.42 | $101.54 | $102.37 | $102.37 | 47,461 |
| 2022-07-11 | $102.97 | $103.27 | $101.97 | $102.09 | $102.09 | 26,482 |
| 2022-07-08 | $103.68 | $104.51 | $102.54 | $103.71 | $103.71 | 32,979 |
| 2022-07-07 | $102.29 | $103.92 | $102.29 | $103.83 | $103.83 | 38,337 |
| 2022-07-06 | $103.22 | $103.27 | $100.37 | $101.36 | $101.36 | 45,727 |
| 2022-07-05 | $101.47 | $103.31 | $99.93 | $103.20 | $103.20 | 49,191 |
| 2022-07-01 | $101.57 | $103.44 | $100.66 | $103.31 | $103.31 | 137,664 |
| 2022-06-30 | $101.37 | $103.04 | $100.51 | $101.84 | $101.84 | 80,443 |
| 2022-06-29 | $104.51 | $104.51 | $101.96 | $102.76 | $102.76 | 44,825 |
| 2022-06-28 | $107.29 | $108.06 | $104.40 | $104.45 | $104.45 | 65,754 |
| 2022-06-27 | $105.70 | $106.87 | $105.23 | $106.36 | $106.36 | 34,431 |
| 2022-06-24 | $102.97 | $105.69 | $102.78 | $105.16 | $105.16 | 23,119 |
| 2022-06-23 | $102.17 | $102.29 | $100.27 | $101.99 | $101.99 | 43,217 |
| 2022-06-22 | $100.85 | $102.66 | $100.85 | $101.87 | $101.87 | 33,877 |
| 2022-06-21 | $102.78 | $103.84 | $101.78 | $102.48 | $102.48 | 54,442 |
| 2022-06-17 | $101.90 | $103.24 | $100.41 | $101.31 | $101.07 | 44,471 |
| 2022-06-16 | $105.36 | $105.37 | $100.81 | $101.49 | $101.25 | 72,936 |
| 2022-06-15 | $108.42 | $109.08 | $106.21 | $107.78 | $107.52 | 95,570 |
| 2022-06-14 | $107.64 | $108.51 | $106.25 | $107.24 | $106.98 | 68,249 |
| 2022-06-13 | $109.60 | $110.20 | $106.69 | $107.14 | $106.88 | 66,465 |
| 2022-06-10 | $114.28 | $114.46 | $112.20 | $112.71 | $112.44 | 94,645 |
| 2022-06-09 | $117.29 | $117.40 | $115.70 | $115.76 | $115.48 | 28,514 |
| 2022-06-08 | $119.18 | $119.18 | $117.25 | $117.60 | $117.32 | 19,899 |
| 2022-06-07 | $117.38 | $119.60 | $117.19 | $119.46 | $119.17 | 35,219 |
| 2022-06-06 | $117.94 | $118.66 | $116.79 | $118.30 | $118.02 | 31,204 |
| 2022-06-03 | $116.36 | $117.04 | $116.00 | $116.92 | $116.64 | 26,339 |
| 2022-06-02 | $115.33 | $117.33 | $115.33 | $117.33 | $117.05 | 18,194 |
| 2022-06-01 | $115.98 | $115.98 | $113.39 | $115.10 | $114.83 | 47,182 |
| 2022-05-31 | $115.62 | $116.00 | $114.55 | $115.16 | $114.89 | 49,133 |
| 2022-05-27 | $114.52 | $116.19 | $114.49 | $116.19 | $115.91 | 43,720 |
| 2022-05-26 | $112.44 | $114.51 | $112.44 | $113.84 | $113.57 | 149,972 |
| 2022-05-25 | $107.90 | $112.10 | $107.90 | $111.52 | $111.25 | 51,375 |
| 2022-05-24 | $108.88 | $108.88 | $105.95 | $108.22 | $107.96 | 35,632 |
| 2022-05-23 | $109.89 | $110.62 | $108.51 | $109.60 | $109.34 | 44,390 |
| 2022-05-20 | $111.59 | $111.59 | $106.75 | $108.84 | $108.58 | 41,043 |
| 2022-05-19 | $109.71 | $111.73 | $109.14 | $110.20 | $109.94 | 56,709 |
| 2022-05-18 | $113.37 | $113.62 | $110.05 | $110.74 | $110.48 | 57,105 |
| 2022-05-17 | $113.24 | $114.80 | $112.76 | $114.73 | $114.46 | 26,402 |
| 2022-05-16 | $111.22 | $112.49 | $110.78 | $111.37 | $111.10 | 30,293 |
| 2022-05-13 | $110.05 | $112.60 | $110.05 | $111.50 | $111.23 | 40,898 |
| 2022-05-12 | $106.85 | $109.21 | $106.49 | $108.71 | $108.45 | 52,643 |
| 2022-05-11 | $109.25 | $111.53 | $107.21 | $107.34 | $107.08 | 41,260 |
| 2022-05-10 | $111.83 | $111.83 | $107.00 | $109.00 | $108.74 | 60,037 |
| 2022-05-09 | $111.54 | $112.52 | $109.72 | $110.26 | $110.00 | 69,592 |
| 2022-05-06 | $113.71 | $114.54 | $111.95 | $113.16 | $112.89 | 67,678 |
| 2022-05-05 | $117.24 | $117.24 | $112.90 | $114.16 | $113.89 | 43,135 |
| 2022-05-04 | $116.26 | $118.64 | $114.50 | $118.29 | $118.01 | 32,842 |
| 2022-05-03 | $114.35 | $116.30 | $113.92 | $115.91 | $115.63 | 58,193 |
| 2022-05-02 | $113.19 | $114.57 | $111.67 | $114.15 | $113.88 | 43,256 |
| 2022-04-29 | $116.15 | $116.86 | $112.94 | $113.12 | $112.85 | 43,555 |
| 2022-04-28 | $115.00 | $117.12 | $112.77 | $116.57 | $116.29 | 49,666 |
| 2022-04-27 | $114.24 | $114.92 | $112.75 | $113.52 | $113.25 | 119,327 |
| 2022-04-26 | $116.60 | $116.60 | $114.00 | $114.06 | $113.79 | 30,829 |
| 2022-04-25 | $115.98 | $117.37 | $113.95 | $117.27 | $116.99 | 101,138 |
| 2022-04-22 | $119.88 | $120.06 | $116.90 | $117.12 | $116.84 | 28,627 |
| 2022-04-21 | $123.84 | $123.84 | $120.00 | $120.53 | $120.24 | 31,150 |
| 2022-04-20 | $122.16 | $123.13 | $122.15 | $122.44 | $122.15 | 33,351 |
| 2022-04-19 | $119.04 | $121.98 | $119.04 | $121.53 | $121.24 | 19,535 |
| 2022-04-18 | $119.09 | $119.79 | $118.49 | $119.07 | $118.79 | 28,455 |
| 2022-04-14 | $119.10 | $120.01 | $118.85 | $118.94 | $118.66 | 17,848 |
| 2022-04-13 | $117.31 | $119.61 | $117.31 | $119.27 | $118.99 | 29,986 |
| 2022-04-12 | $117.36 | $119.29 | $116.46 | $116.87 | $116.59 | 34,976 |
| 2022-04-11 | $115.70 | $118.08 | $115.70 | $116.11 | $115.83 | 22,076 |
| 2022-04-08 | $116.49 | $117.75 | $115.94 | $116.35 | $116.07 | 22,605 |
| 2022-04-07 | $116.53 | $116.82 | $114.35 | $116.26 | $115.98 | 79,865 |
| 2022-04-06 | $116.88 | $117.10 | $115.66 | $116.42 | $116.14 | 56,119 |
| 2022-04-05 | $120.69 | $121.43 | $117.38 | $117.64 | $117.36 | 59,271 |
| 2022-04-04 | $121.34 | $121.34 | $119.86 | $120.70 | $120.41 | 50,925 |
| 2022-04-01 | $120.81 | $121.10 | $119.64 | $120.83 | $120.54 | 80,566 |
| 2022-03-31 | $121.49 | $122.03 | $119.86 | $119.97 | $119.68 | 53,669 |
| 2022-03-30 | $124.14 | $124.44 | $121.23 | $121.55 | $121.26 | 42,442 |
| 2022-03-29 | $121.65 | $124.34 | $121.65 | $123.98 | $123.68 | 41,491 |
| 2022-03-28 | $121.10 | $121.41 | $119.75 | $120.93 | $120.64 | 37,851 |
| 2022-03-25 | $121.30 | $121.87 | $120.84 | $121.67 | $121.38 | 31,144 |
| 2022-03-24 | $121.00 | $121.15 | $120.07 | $120.98 | $120.69 | 34,189 |
| 2022-03-23 | $122.19 | $122.20 | $120.23 | $120.36 | $120.07 | 20,835 |
| 2022-03-22 | $122.55 | $123.87 | $121.75 | $122.61 | $122.32 | 55,239 |
| 2022-03-21 | $122.89 | $123.92 | $121.49 | $122.18 | $121.89 | 41,284 |
| 2022-03-18 | $121.62 | $122.91 | $120.87 | $122.80 | $122.29 | 30,475 |
| 2022-03-17 | $119.98 | $122.40 | $119.73 | $122.16 | $121.65 | 40,397 |
| 2022-03-16 | $118.34 | $120.25 | $117.58 | $120.25 | $119.75 | 38,996 |
| 2022-03-15 | $116.53 | $117.28 | $115.88 | $117.15 | $116.66 | 92,790 |
| 2022-03-14 | $118.03 | $118.48 | $115.91 | $116.54 | $116.05 | 41,429 |
| 2022-03-11 | $120.17 | $120.48 | $117.99 | $118.11 | $117.62 | 45,720 |
| 2022-03-10 | $118.17 | $119.56 | $117.45 | $119.52 | $119.02 | 35,860 |
| 2022-03-09 | $119.05 | $120.21 | $118.87 | $119.38 | $118.88 | 30,278 |
| 2022-03-08 | $116.89 | $120.19 | $116.55 | $117.68 | $117.19 | 88,237 |
| 2022-03-07 | $120.18 | $120.25 | $116.19 | $116.19 | $115.70 | 38,668 |
| 2022-03-04 | $119.15 | $119.40 | $117.98 | $119.31 | $118.81 | 31,966 |
| 2022-03-03 | $121.34 | $121.34 | $118.88 | $119.93 | $119.43 | 24,953 |
| 2022-03-02 | $118.16 | $121.14 | $118.16 | $120.70 | $120.20 | 60,911 |
| 2022-03-01 | $119.42 | $119.88 | $116.21 | $117.01 | $116.52 | 57,116 |
| 2022-02-28 | $118.15 | $119.87 | $118.11 | $119.54 | $119.04 | 31,641 |
| 2022-02-25 | $117.09 | $119.27 | $116.23 | $118.98 | $118.48 | 36,672 |
| 2022-02-24 | $112.01 | $116.68 | $111.91 | $116.36 | $115.87 | 91,860 |
| 2022-02-23 | $117.55 | $117.84 | $114.38 | $114.57 | $114.09 | 40,062 |
| 2022-02-22 | $118.25 | $118.75 | $115.82 | $116.44 | $115.95 | 59,745 |
| 2022-02-18 | $118.86 | $120.19 | $118.10 | $118.52 | $118.03 | 74,650 |
| 2022-02-17 | $120.85 | $120.85 | $118.76 | $119.18 | $118.68 | 50,914 |
| 2022-02-16 | $121.15 | $121.82 | $120.43 | $121.35 | $120.84 | 56,102 |
| 2022-02-15 | $119.29 | $121.28 | $118.91 | $121.16 | $120.65 | 29,209 |
| 2022-02-14 | $118.44 | $119.22 | $117.33 | $118.22 | $117.73 | 74,693 |
| 2022-02-11 | $118.50 | $120.07 | $117.18 | $118.20 | $117.71 | 59,396 |
| 2022-02-10 | $118.73 | $121.04 | $117.60 | $118.13 | $117.64 | 61,781 |
| 2022-02-09 | $119.40 | $120.27 | $118.82 | $119.98 | $119.48 | 42,393 |
| 2022-02-08 | $116.13 | $118.44 | $116.13 | $118.37 | $117.88 | 65,649 |
| 2022-02-07 | $115.55 | $116.89 | $115.36 | $115.90 | $115.42 | 66,700 |
| 2022-02-04 | $116.11 | $116.55 | $113.72 | $115.56 | $115.08 | 53,273 |
| 2022-02-03 | $116.73 | $118.35 | $115.97 | $116.05 | $115.57 | 104,144 |
| 2022-02-02 | $118.66 | $118.86 | $116.60 | $117.97 | $117.48 | 49,123 |
| 2022-02-01 | $116.92 | $118.43 | $115.58 | $118.40 | $117.91 | 55,379 |
| 2022-01-31 | $113.83 | $116.60 | $113.65 | $116.60 | $116.11 | 82,195 |
| 2022-01-28 | $112.80 | $114.50 | $110.84 | $114.44 | $113.96 | 103,597 |
| 2022-01-27 | $115.68 | $116.97 | $112.26 | $112.99 | $112.52 | 135,102 |
| 2022-01-26 | $118.52 | $119.32 | $113.84 | $114.83 | $114.35 | 56,085 |
| 2022-01-25 | $116.23 | $118.25 | $114.11 | $117.00 | $116.51 | 73,744 |
| 2022-01-24 | $113.21 | $118.06 | $111.86 | $117.84 | $117.35 | 159,507 |
| 2022-01-21 | $115.93 | $118.00 | $114.60 | $114.67 | $114.19 | 132,303 |
| 2022-01-20 | $120.26 | $121.41 | $116.31 | $116.43 | $115.94 | 100,778 |
| 2022-01-19 | $122.72 | $122.72 | $119.68 | $119.69 | $119.19 | 43,560 |
| 2022-01-18 | $123.88 | $123.89 | $121.57 | $121.85 | $121.34 | 39,207 |
| 2022-01-14 | $123.29 | $124.77 | $122.80 | $124.69 | $124.17 | 35,060 |
| 2022-01-13 | $124.06 | $125.86 | $123.94 | $124.27 | $123.75 | 29,644 |
| 2022-01-12 | $124.84 | $125.43 | $122.93 | $123.72 | $123.20 | 37,294 |
| 2022-01-11 | $123.53 | $124.51 | $121.86 | $124.23 | $123.71 | 62,781 |
| 2022-01-10 | $123.41 | $123.41 | $121.21 | $123.07 | $122.56 | 55,131 |
| 2022-01-07 | $125.04 | $125.77 | $123.66 | $123.78 | $123.26 | 168,459 |
| 2022-01-06 | $124.82 | $125.60 | $123.75 | $124.81 | $124.29 | 68,518 |
| 2022-01-05 | $126.96 | $127.75 | $123.84 | $123.94 | $123.42 | 64,456 |
| 2022-01-04 | $125.58 | $127.04 | $125.58 | $126.40 | $125.87 | 69,125 |
| 2022-01-03 | $123.96 | $126.27 | $123.96 | $124.98 | $124.46 | 94,093 |
| 2021-12-31 | $123.26 | $123.66 | $122.54 | $123.15 | $122.64 | 19,415 |
| 2021-12-30 | $123.95 | $124.77 | $123.07 | $123.12 | $122.61 | 26,688 |
| 2021-12-29 | $123.06 | $124.03 | $122.89 | $123.70 | $123.18 | 25,972 |
| 2021-12-28 | $123.25 | $124.60 | $123.08 | $123.20 | $122.69 | 34,833 |
| 2021-12-27 | $121.99 | $123.51 | $121.01 | $123.45 | $122.93 | 35,723 |
| 2021-12-23 | $121.38 | $122.11 | $121.02 | $121.63 | $121.12 | 23,937 |
| 2021-12-22 | $119.58 | $120.82 | $119.51 | $120.73 | $120.23 | 31,491 |
| 2021-12-21 | $117.28 | $119.56 | $117.28 | $119.55 | $119.05 | 39,174 |
| 2021-12-20 | $115.88 | $116.01 | $113.59 | $115.84 | $115.36 | 120,841 |
| 2021-12-17 | $117.49 | $119.44 | $116.74 | $118.25 | $117.51 | 45,626 |
| 2021-12-16 | $121.31 | $121.31 | $117.64 | $118.01 | $117.28 | 62,967 |
| 2021-12-15 | $118.91 | $120.35 | $116.90 | $120.35 | $119.60 | 53,634 |
| 2021-12-14 | $118.60 | $121.20 | $118.60 | $119.00 | $118.26 | 41,317 |
| 2021-12-13 | $121.89 | $121.89 | $119.05 | $119.50 | $118.76 | 97,653 |
| 2021-12-10 | $123.16 | $123.16 | $120.87 | $122.27 | $121.51 | 38,662 |
| 2021-12-09 | $123.15 | $123.31 | $121.99 | $122.08 | $121.32 | 27,555 |
| 2021-12-08 | $124.01 | $124.56 | $123.37 | $123.70 | $122.93 | 24,761 |
| 2021-12-07 | $123.59 | $124.67 | $122.81 | $123.14 | $122.37 | 43,846 |
| 2021-12-06 | $119.84 | $122.77 | $119.69 | $121.70 | $120.94 | 93,059 |
| 2021-12-03 | $120.75 | $120.75 | $117.61 | $118.64 | $117.90 | 38,383 |
| 2021-12-02 | $116.78 | $120.39 | $116.41 | $119.87 | $119.12 | 75,637 |
| 2021-12-01 | $120.70 | $121.63 | $115.91 | $116.13 | $115.41 | 56,345 |
| 2021-11-30 | $119.61 | $120.15 | $117.00 | $118.23 | $117.49 | 49,380 |
| 2021-11-29 | $123.79 | $123.79 | $120.33 | $121.02 | $120.27 | 29,020 |
| 2021-11-26 | $122.80 | $122.80 | $119.52 | $121.71 | $120.95 | 41,468 |
| 2021-11-24 | $126.46 | $126.87 | $126.00 | $126.74 | $125.95 | 17,769 |
| 2021-11-23 | $127.36 | $127.99 | $126.58 | $127.58 | $126.79 | 27,853 |
| 2021-11-22 | $126.34 | $128.70 | $126.21 | $127.50 | $126.71 | 36,309 |
| 2021-11-19 | $126.64 | $126.86 | $125.48 | $125.69 | $124.91 | 32,218 |
| 2021-11-18 | $128.07 | $128.71 | $126.76 | $127.93 | $127.13 | 30,009 |
| 2021-11-17 | $129.71 | $129.71 | $127.02 | $127.58 | $126.79 | 43,369 |
| 2021-11-16 | $129.73 | $130.36 | $128.83 | $130.08 | $129.27 | 34,425 |
| 2021-11-15 | $130.40 | $130.40 | $129.00 | $129.62 | $128.81 | 56,451 |
| 2021-11-12 | $129.96 | $130.07 | $129.19 | $129.57 | $128.77 | 21,916 |
| 2021-11-11 | $129.00 | $130.12 | $128.56 | $129.53 | $128.72 | 40,281 |
| 2021-11-10 | $129.42 | $129.96 | $127.75 | $128.18 | $127.38 | 40,275 |
| 2021-11-09 | $129.72 | $130.07 | $129.05 | $129.80 | $128.99 | 52,165 |
| 2021-11-08 | $130.84 | $131.07 | $129.43 | $129.72 | $128.91 | 50,444 |
| 2021-11-05 | $128.02 | $129.89 | $128.02 | $129.67 | $128.86 | 52,438 |
| 2021-11-04 | $127.52 | $128.10 | $125.88 | $126.51 | $125.72 | 45,510 |
| 2021-11-03 | $123.51 | $127.49 | $123.51 | $126.88 | $126.09 | 51,532 |
| 2021-11-02 | $123.64 | $123.64 | $122.49 | $123.27 | $122.50 | 25,621 |
| 2021-11-01 | $120.67 | $123.78 | $120.67 | $123.63 | $122.86 | 55,527 |
| 2021-10-29 | $120.34 | $121.02 | $119.69 | $120.22 | $119.47 | 23,254 |
| 2021-10-28 | $118.99 | $120.59 | $118.99 | $120.27 | $119.52 | 12,761 |
| 2021-10-27 | $120.58 | $120.58 | $118.17 | $118.21 | $117.47 | 19,525 |
| 2021-10-26 | $123.73 | $123.73 | $120.88 | $120.95 | $120.20 | 28,088 |
| 2021-10-25 | $122.51 | $123.43 | $122.28 | $123.31 | $122.54 | 42,629 |
| 2021-10-22 | $122.37 | $122.60 | $121.34 | $121.98 | $121.22 | 28,862 |
| 2021-10-21 | $121.43 | $122.58 | $121.05 | $122.01 | $121.25 | 25,446 |
| 2021-10-20 | $120.93 | $122.10 | $120.32 | $121.59 | $120.83 | 47,145 |
| 2021-10-19 | $121.74 | $121.74 | $120.01 | $120.79 | $120.04 | 51,311 |
| 2021-10-18 | $120.47 | $121.19 | $120.19 | $120.93 | $120.18 | 41,883 |
| 2021-10-15 | $122.06 | $122.71 | $120.52 | $120.55 | $119.80 | 105,383 |
| 2021-10-14 | $120.49 | $121.18 | $119.91 | $120.96 | $120.21 | 32,566 |
| 2021-10-13 | $119.75 | $119.75 | $117.65 | $119.21 | $118.47 | 17,597 |
| 2021-10-12 | $119.58 | $120.00 | $118.95 | $119.44 | $118.70 | 27,694 |
| 2021-10-11 | $120.24 | $121.06 | $119.17 | $119.17 | $118.43 | 24,813 |
| 2021-10-08 | $120.50 | $120.88 | $119.84 | $119.91 | $119.16 | 23,935 |
| 2021-10-07 | $119.26 | $120.94 | $119.26 | $120.27 | $119.52 | 19,290 |
| 2021-10-06 | $117.96 | $118.46 | $116.00 | $118.14 | $117.40 | 22,078 |
| 2021-10-05 | $119.62 | $120.34 | $118.78 | $119.34 | $118.60 | 32,691 |
| 2021-10-04 | $119.46 | $120.13 | $118.69 | $119.06 | $118.32 | 35,836 |
| 2021-10-01 | $117.50 | $119.92 | $116.58 | $119.38 | $118.64 | 189,685 |
| 2021-09-30 | $119.99 | $119.99 | $116.91 | $116.91 | $116.18 | 48,840 |
| 2021-09-29 | $119.93 | $120.30 | $119.00 | $119.93 | $119.18 | 66,332 |
| 2021-09-28 | $120.01 | $120.49 | $119.21 | $119.42 | $118.68 | 62,968 |
| 2021-09-27 | $117.43 | $121.05 | $117.43 | $120.21 | $119.46 | 32,402 |
| 2021-09-24 | $116.12 | $117.59 | $115.77 | $116.82 | $116.09 | 27,094 |
| 2021-09-23 | $115.37 | $117.59 | $115.37 | $116.80 | $116.07 | 34,353 |
| 2021-09-22 | $113.40 | $115.76 | $113.40 | $114.55 | $113.84 | 27,458 |
| 2021-09-21 | $113.38 | $113.38 | $111.40 | $112.26 | $111.56 | 28,224 |
| 2021-09-20 | $111.94 | $112.86 | $110.74 | $112.31 | $111.61 | 46,034 |
| 2021-09-17 | $114.88 | $115.41 | $114.00 | $115.12 | $114.19 | 49,833 |
| 2021-09-16 | $115.36 | $115.66 | $114.13 | $114.98 | $114.05 | 50,247 |
| 2021-09-15 | $113.73 | $115.24 | $113.73 | $115.16 | $114.23 | 20,627 |
| 2021-09-14 | $116.09 | $116.09 | $113.19 | $113.51 | $112.59 | 48,491 |
| 2021-09-13 | $115.50 | $115.50 | $114.18 | $115.40 | $114.47 | 52,512 |
| 2021-09-10 | $116.61 | $116.61 | $114.30 | $114.37 | $113.45 | 34,516 |
| 2021-09-09 | $115.30 | $116.57 | $115.20 | $115.52 | $114.59 | 29,555 |
| 2021-09-08 | $116.80 | $116.80 | $115.06 | $115.53 | $114.60 | 27,267 |
| 2021-09-07 | $117.74 | $118.60 | $116.86 | $116.96 | $116.02 | 42,773 |
| 2021-09-03 | $118.86 | $118.86 | $117.68 | $118.18 | $117.23 | 15,569 |
| 2021-09-02 | $119.20 | $119.95 | $119.00 | $119.14 | $118.18 | 31,769 |
| 2021-09-01 | $118.88 | $119.02 | $117.65 | $118.58 | $117.62 | 32,775 |
| 2021-08-31 | $118.66 | $118.88 | $117.75 | $118.43 | $117.47 | 15,607 |
| 2021-08-30 | $119.95 | $119.95 | $118.45 | $118.56 | $117.60 | 23,054 |
| 2021-08-27 | $116.45 | $119.65 | $116.45 | $119.35 | $118.39 | 51,212 |
| 2021-08-26 | $117.41 | $117.41 | $115.94 | $116.01 | $115.07 | 30,779 |
| 2021-08-25 | $117.07 | $118.39 | $116.75 | $117.59 | $116.64 | 22,400 |
| 2021-08-24 | $116.01 | $117.20 | $116.01 | $116.96 | $116.02 | 19,408 |
| 2021-08-23 | $115.53 | $115.85 | $114.55 | $115.62 | $114.69 | 40,611 |
| 2021-08-20 | $112.09 | $114.40 | $112.09 | $114.21 | $113.29 | 33,960 |
| 2021-08-19 | $112.32 | $113.15 | $111.56 | $112.16 | $111.25 | 50,525 |
| 2021-08-18 | $114.10 | $115.21 | $113.34 | $113.34 | $112.42 | 16,536 |
| 2021-08-17 | $115.34 | $115.38 | $113.25 | $114.47 | $113.55 | 35,809 |
| 2021-08-16 | $116.09 | $116.84 | $115.11 | $116.43 | $115.49 | 21,828 |
| 2021-08-13 | $118.21 | $118.21 | $116.63 | $116.73 | $115.78 | 22,978 |
| 2021-08-12 | $118.69 | $118.95 | $117.04 | $118.01 | $117.06 | 17,452 |
| 2021-08-11 | $117.57 | $118.60 | $116.78 | $118.60 | $117.64 | 18,191 |
| 2021-08-10 | $115.77 | $117.51 | $115.13 | $117.38 | $116.43 | 37,412 |
| 2021-08-09 | $115.85 | $116.09 | $114.80 | $115.50 | $114.57 | 80,685 |
| 2021-08-06 | $115.92 | $116.69 | $115.60 | $116.09 | $115.15 | 57,403 |
| 2021-08-05 | $113.61 | $115.29 | $113.61 | $114.78 | $113.85 | 70,514 |
| 2021-08-04 | $115.25 | $115.25 | $113.20 | $113.20 | $112.29 | 36,103 |
| 2021-08-03 | $115.62 | $116.34 | $113.53 | $116.14 | $115.20 | 40,878 |
| 2021-08-02 | $116.35 | $118.03 | $115.14 | $115.19 | $114.26 | 106,368 |
| 2021-07-30 | $115.82 | $117.16 | $115.45 | $115.79 | $114.85 | 32,323 |
| 2021-07-29 | $115.60 | $117.31 | $115.60 | $116.48 | $115.54 | 25,103 |
| 2021-07-28 | $114.46 | $115.83 | $113.23 | $114.87 | $113.94 | 48,945 |
| 2021-07-27 | $114.50 | $114.54 | $113.06 | $114.16 | $113.24 | 26,118 |
| 2021-07-26 | $114.01 | $115.60 | $114.01 | $115.21 | $114.28 | 22,946 |
| 2021-07-23 | $113.96 | $113.97 | $112.54 | $113.96 | $113.04 | 36,549 |
| 2021-07-22 | $115.41 | $115.41 | $112.65 | $113.06 | $112.15 | 44,054 |
| 2021-07-21 | $114.53 | $116.48 | $114.53 | $115.60 | $114.67 | 104,719 |
| 2021-07-20 | $110.54 | $114.32 | $110.11 | $113.57 | $112.65 | 102,190 |
| 2021-07-19 | $109.84 | $111.36 | $108.52 | $109.90 | $109.01 | 210,994 |
| 2021-07-16 | $115.33 | $115.44 | $112.11 | $112.15 | $111.24 | 67,825 |
| 2021-07-15 | $114.25 | $115.10 | $113.23 | $114.35 | $113.43 | 64,205 |
| 2021-07-14 | $116.97 | $117.86 | $114.97 | $115.09 | $114.16 | 56,035 |
| 2021-07-13 | $118.52 | $118.52 | $116.45 | $116.60 | $115.66 | 61,007 |
| 2021-07-12 | $118.26 | $119.10 | $117.65 | $119.01 | $118.05 | 28,796 |
| 2021-07-09 | $117.07 | $118.71 | $116.55 | $118.71 | $117.75 | 38,016 |
| 2021-07-08 | $114.13 | $116.58 | $113.15 | $115.39 | $114.46 | 57,670 |
| 2021-07-07 | $117.00 | $117.23 | $115.33 | $116.56 | $115.62 | 140,309 |
| 2021-07-06 | $119.64 | $119.64 | $116.00 | $117.28 | $116.33 | 122,065 |
| 2021-07-02 | $121.78 | $121.78 | $119.56 | $119.72 | $118.75 | 92,667 |
| 2021-07-01 | $121.53 | $121.82 | $120.75 | $121.42 | $120.44 | 171,105 |
| 2021-06-30 | $119.28 | $120.67 | $118.83 | $120.47 | $119.50 | 41,481 |
| 2021-06-29 | $120.01 | $120.73 | $119.13 | $119.36 | $118.40 | 30,799 |
| 2021-06-28 | $121.80 | $121.80 | $119.07 | $119.96 | $118.99 | 38,490 |
| 2021-06-25 | $122.14 | $122.99 | $121.72 | $121.77 | $120.79 | 31,494 |
| 2021-06-24 | $120.43 | $121.67 | $119.91 | $121.54 | $120.56 | 36,577 |
| 2021-06-23 | $119.89 | $120.89 | $119.89 | $119.97 | $119.00 | 24,908 |
| 2021-06-22 | $118.96 | $119.85 | $117.80 | $119.76 | $118.79 | 17,479 |
| 2021-06-21 | $116.99 | $119.37 | $116.99 | $119.18 | $118.22 | 100,745 |
| 2021-06-18 | $117.88 | $118.23 | $116.14 | $116.29 | $115.24 | 66,345 |
| 2021-06-17 | $121.92 | $122.44 | $118.20 | $119.54 | $118.46 | 50,575 |
| 2021-06-16 | $122.53 | $122.86 | $121.00 | $122.41 | $121.31 | 50,176 |
| 2021-06-15 | $122.80 | $122.93 | $121.15 | $122.75 | $121.64 | 57,667 |
| 2021-06-14 | $124.39 | $124.63 | $122.12 | $122.48 | $121.38 | 75,355 |
| 2021-06-11 | $122.96 | $124.05 | $122.96 | $124.05 | $122.93 | 40,759 |
| 2021-06-10 | $124.57 | $124.78 | $122.37 | $122.45 | $121.35 | 34,883 |
| 2021-06-09 | $125.92 | $125.92 | $123.91 | $124.07 | $122.95 | 44,045 |
| 2021-06-08 | $124.92 | $126.29 | $124.19 | $126.04 | $124.90 | 40,563 |
| 2021-06-07 | $123.75 | $124.53 | $123.51 | $124.48 | $123.36 | 32,584 |
| 2021-06-04 | $123.96 | $123.96 | $122.21 | $123.16 | $122.05 | 37,104 |
| 2021-06-03 | $123.67 | $123.67 | $121.72 | $123.11 | $122.00 | 42,311 |
| 2021-06-02 | $124.59 | $124.59 | $123.00 | $124.50 | $123.38 | 49,545 |
| 2021-06-01 | $122.64 | $124.13 | $122.41 | $123.99 | $122.87 | 77,889 |
| 2021-05-28 | $122.60 | $122.80 | $120.61 | $121.38 | $120.29 | 64,954 |
| 2021-05-27 | $121.00 | $122.32 | $121.00 | $121.91 | $120.81 | 154,498 |
| 2021-05-26 | $118.09 | $120.17 | $118.05 | $120.09 | $119.01 | 34,097 |
| 2021-05-25 | $119.04 | $120.00 | $117.23 | $117.35 | $116.29 | 137,645 |
| 2021-05-24 | $119.06 | $119.31 | $118.03 | $118.87 | $117.80 | 206,229 |
| 2021-05-21 | $118.50 | $119.10 | $117.85 | $118.01 | $116.95 | 71,453 |
| 2021-05-20 | $117.39 | $117.69 | $115.81 | $117.36 | $116.30 | 25,669 |
| 2021-05-19 | $116.48 | $117.46 | $114.98 | $117.40 | $116.34 | 36,607 |
| 2021-05-18 | $120.84 | $120.84 | $118.75 | $118.75 | $117.68 | 47,917 |
| 2021-05-17 | $119.62 | $120.16 | $118.49 | $120.16 | $119.08 | 49,870 |
| 2021-05-14 | $117.65 | $119.54 | $117.40 | $119.54 | $118.46 | 90,683 |
| 2021-05-13 | $114.00 | $117.12 | $114.00 | $116.54 | $115.49 | 63,934 |
| 2021-05-12 | $116.80 | $117.87 | $113.66 | $113.93 | $112.90 | 71,207 |
| 2021-05-11 | $116.07 | $118.16 | $115.87 | $118.06 | $117.00 | 172,996 |
| 2021-05-10 | $120.93 | $121.63 | $118.91 | $118.91 | $117.84 | 83,097 |
| 2021-05-07 | $119.53 | $120.97 | $118.90 | $120.97 | $119.88 | 59,660 |
| 2021-05-06 | $119.23 | $119.62 | $117.35 | $119.62 | $118.54 | 42,001 |
| 2021-05-05 | $118.91 | $118.96 | $118.11 | $118.84 | $117.77 | 59,256 |
| 2021-05-04 | $117.98 | $118.07 | $116.24 | $118.07 | $117.01 | 40,268 |
| 2021-05-03 | $116.86 | $118.89 | $116.67 | $118.39 | $117.32 | 38,985 |
| 2021-04-30 | $115.89 | $116.80 | $115.38 | $115.64 | $114.60 | 35,419 |
| 2021-04-29 | $118.06 | $118.07 | $116.22 | $117.10 | $116.04 | 35,021 |
| 2021-04-28 | $116.38 | $116.95 | $115.75 | $116.76 | $115.71 | 42,180 |
| 2021-04-27 | $116.43 | $116.80 | $115.81 | $116.32 | $115.27 | 37,218 |
| 2021-04-26 | $116.23 | $116.46 | $115.44 | $115.76 | $114.72 | 26,266 |
| 2021-04-23 | $114.17 | $116.08 | $114.17 | $115.59 | $114.55 | 29,494 |
| 2021-04-22 | $115.34 | $115.34 | $113.32 | $113.53 | $112.51 | 48,539 |
| 2021-04-21 | $110.88 | $114.22 | $110.88 | $114.17 | $113.14 | 123,217 |
| 2021-04-20 | $114.57 | $114.57 | $110.22 | $111.50 | $110.49 | 71,513 |
| 2021-04-19 | $116.26 | $116.28 | $113.89 | $114.75 | $113.72 | 43,144 |
| 2021-04-16 | $116.17 | $116.47 | $115.16 | $116.15 | $115.10 | 61,686 |
| 2021-04-15 | $115.54 | $115.85 | $114.18 | $115.40 | $114.36 | 69,954 |
| 2021-04-14 | $114.67 | $116.30 | $114.27 | $115.18 | $114.14 | 61,403 |
| 2021-04-13 | $115.00 | $115.01 | $112.97 | $114.12 | $113.09 | 56,249 |
| 2021-04-12 | $115.43 | $115.65 | $114.47 | $115.34 | $114.30 | 83,339 |
| 2021-04-09 | $114.15 | $115.02 | $113.86 | $115.02 | $113.98 | 100,785 |
| 2021-04-08 | $114.66 | $114.66 | $112.26 | $114.48 | $113.45 | 66,226 |
| 2021-04-07 | $116.17 | $116.17 | $113.56 | $113.98 | $112.95 | 115,661 |
| 2021-04-06 | $116.67 | $117.11 | $115.62 | $115.87 | $114.83 | 172,126 |
| 2021-04-05 | $116.82 | $116.97 | $115.11 | $116.13 | $115.08 | 192,822 |
| 2021-04-01 | $114.66 | $115.20 | $113.82 | $115.05 | $114.01 | 160,205 |
| 2021-03-31 | $114.46 | $115.12 | $113.24 | $113.93 | $112.90 | 54,529 |
| 2021-03-30 | $111.84 | $113.87 | $111.73 | $113.63 | $112.61 | 123,530 |
| 2021-03-29 | $114.64 | $115.49 | $111.53 | $111.62 | $110.61 | 73,074 |
| 2021-03-26 | $113.60 | $114.52 | $112.46 | $114.52 | $113.49 | 49,962 |
| 2021-03-25 | $106.46 | $112.34 | $105.33 | $111.86 | $110.85 | 61,755 |
| 2021-03-24 | $111.22 | $112.80 | $108.12 | $108.25 | $107.27 | 44,863 |
| 2021-03-23 | $113.76 | $113.91 | $109.41 | $109.93 | $108.94 | 236,868 |
| 2021-03-22 | $117.08 | $117.08 | $114.03 | $114.30 | $113.27 | 61,474 |
| 2021-03-19 | $115.84 | $117.98 | $113.36 | $116.53 | $115.29 | 74,245 |
| 2021-03-18 | $119.31 | $120.00 | $115.20 | $115.78 | $114.55 | 57,229 |
| 2021-03-17 | $118.52 | $119.59 | $117.35 | $119.31 | $118.04 | 30,629 |
| 2021-03-16 | $120.98 | $120.98 | $118.06 | $118.71 | $117.45 | 82,742 |
| 2021-03-15 | $124.73 | $125.20 | $121.00 | $121.43 | $120.14 | 144,247 |
| 2021-03-12 | $123.38 | $124.65 | $122.83 | $123.54 | $122.23 | 129,887 |
| 2021-03-11 | $121.81 | $122.59 | $120.00 | $121.47 | $120.18 | 116,568 |
| 2021-03-10 | $118.67 | $123.48 | $116.64 | $120.32 | $119.04 | 160,966 |
| 2021-03-09 | $116.41 | $117.29 | $115.03 | $116.16 | $114.92 | 127,893 |
| 2021-03-08 | $110.97 | $115.09 | $110.20 | $114.31 | $113.09 | 142,308 |
| 2021-03-05 | $107.89 | $108.73 | $104.80 | $108.51 | $107.35 | 52,832 |
| 2021-03-04 | $107.32 | $108.01 | $103.21 | $105.87 | $104.74 | 59,920 |
| 2021-03-03 | $105.79 | $108.19 | $105.56 | $106.74 | $105.60 | 82,883 |
| 2021-03-02 | $105.70 | $106.61 | $104.98 | $104.98 | $103.86 | 49,745 |
| 2021-03-01 | $104.73 | $106.73 | $103.68 | $106.15 | $105.02 | 50,629 |
| 2021-02-26 | $104.01 | $104.16 | $100.26 | $101.68 | $100.60 | 52,055 |
| 2021-02-25 | $108.15 | $108.15 | $102.23 | $102.23 | $101.14 | 193,274 |
| 2021-02-24 | $101.31 | $104.96 | $100.52 | $104.96 | $103.84 | 38,217 |
| 2021-02-23 | $99.32 | $100.77 | $97.34 | $100.18 | $99.12 | 27,090 |
| 2021-02-22 | $99.11 | $101.23 | $99.05 | $100.31 | $99.24 | 62,984 |
| 2021-02-19 | $97.72 | $99.16 | $97.72 | $99.05 | $98.00 | 15,934 |
| 2021-02-18 | $98.33 | $98.33 | $96.58 | $96.61 | $95.58 | 22,357 |
| 2021-02-17 | $98.88 | $98.95 | $97.50 | $98.55 | $97.50 | 13,893 |
| 2021-02-16 | $99.91 | $100.50 | $98.39 | $99.28 | $98.22 | 16,269 |
| 2021-02-12 | $99.09 | $99.49 | $98.42 | $99.49 | $98.43 | 16,037 |
| 2021-02-11 | $99.73 | $99.96 | $97.26 | $98.92 | $97.87 | 27,611 |
| 2021-02-10 | $100.02 | $100.06 | $98.00 | $98.73 | $97.68 | 35,992 |
| 2021-02-09 | $99.20 | $99.71 | $97.90 | $99.41 | $98.35 | 21,635 |
| 2021-02-08 | $98.06 | $99.32 | $97.61 | $99.23 | $98.17 | 59,333 |
| 2021-02-05 | $96.43 | $97.27 | $95.60 | $96.58 | $95.55 | 16,326 |
| 2021-02-04 | $95.00 | $95.44 | $94.56 | $94.99 | $93.98 | 30,585 |
| 2021-02-03 | $95.14 | $95.46 | $93.25 | $95.10 | $94.09 | 26,566 |
| 2021-02-02 | $97.50 | $97.50 | $92.77 | $93.48 | $92.49 | 100,763 |
| 2021-02-01 | $102.49 | $102.49 | $97.01 | $99.04 | $97.99 | 151,022 |
| 2021-01-29 | $103.64 | $106.31 | $98.24 | $101.62 | $100.54 | 234,700 |
| 2021-01-28 | $104.61 | $110.81 | $92.22 | $98.01 | $96.97 | 230,030 |
| 2021-01-27 | $100.08 | $108.07 | $98.91 | $106.94 | $105.80 | 184,560 |
| 2021-01-26 | $97.04 | $99.32 | $95.31 | $99.19 | $98.13 | 17,104 |
| 2021-01-25 | $95.55 | $101.80 | $94.19 | $95.52 | $94.50 | 33,053 |
| 2021-01-22 | $90.69 | $94.25 | $90.69 | $94.22 | $93.22 | 14,327 |
| 2021-01-21 | $92.96 | $92.96 | $91.66 | $92.19 | $91.21 | 22,334 |
| 2021-01-20 | $92.73 | $92.94 | $91.92 | $92.31 | $91.33 | 29,861 |
| 2021-01-19 | $92.70 | $92.70 | $91.41 | $91.87 | $90.89 | 70,302 |
| 2021-01-15 | $92.86 | $92.86 | $90.08 | $91.10 | $90.13 | 67,624 |
| 2021-01-14 | $90.65 | $93.25 | $90.53 | $92.60 | $91.61 | 36,058 |
| 2021-01-13 | $90.01 | $90.11 | $89.11 | $89.41 | $88.46 | 32,062 |
| 2021-01-12 | $88.01 | $89.95 | $87.93 | $89.92 | $88.97 | 43,566 |
| 2021-01-11 | $86.06 | $87.52 | $85.82 | $87.46 | $86.53 | 15,085 |
| 2021-01-08 | $88.79 | $88.79 | $85.80 | $86.69 | $85.76 | 23,447 |
| 2021-01-07 | $88.01 | $88.05 | $87.20 | $87.78 | $86.85 | 25,455 |
| 2021-01-06 | $84.62 | $88.31 | $84.01 | $87.54 | $86.61 | 96,930 |
| 2021-01-05 | $80.38 | $83.61 | $80.38 | $82.93 | $82.05 | 45,706 |
| 2021-01-04 | $81.55 | $81.88 | $79.54 | $80.39 | $79.53 | 166,704 |
| 2020-12-31 | $81.49 | $81.49 | $80.57 | $81.10 | $80.24 | 11,478 |
| 2020-12-30 | $80.39 | $81.37 | $80.39 | $81.17 | $80.31 | 11,558 |
| 2020-12-29 | $81.11 | $81.11 | $79.84 | $80.25 | $79.40 | 6,757 |
| 2020-12-28 | $82.00 | $82.04 | $81.48 | $81.48 | $80.61 | 9,702 |
| 2020-12-24 | $80.81 | $80.96 | $80.56 | $80.86 | $79.99 | 3,027 |
| 2020-12-23 | $80.11 | $81.21 | $80.11 | $81.07 | $80.21 | 12,465 |
| 2020-12-22 | $79.43 | $79.89 | $79.19 | $79.46 | $78.61 | 11,029 |
| 2020-12-21 | $78.73 | $79.32 | $78.27 | $79.32 | $78.47 | 11,442 |
| 2020-12-18 | $81.60 | $81.60 | $79.80 | $80.14 | $79.15 | 11,765 |
| 2020-12-17 | $80.30 | $81.01 | $80.05 | $80.99 | $79.98 | 10,784 |
| 2020-12-16 | $81.42 | $81.42 | $79.99 | $80.25 | $79.26 | 9,576 |
| 2020-12-15 | $79.22 | $80.70 | $79.06 | $80.70 | $79.70 | 8,312 |
| 2020-12-14 | $81.24 | $81.24 | $78.62 | $78.66 | $77.68 | 74,438 |
| 2020-12-11 | $80.32 | $80.64 | $79.08 | $79.81 | $78.82 | 13,418 |
| 2020-12-10 | $80.28 | $81.43 | $80.22 | $81.42 | $80.41 | 35,626 |
| 2020-12-09 | $81.52 | $81.74 | $80.30 | $80.79 | $79.79 | 8,917 |
| 2020-12-08 | $79.56 | $81.19 | $79.56 | $81.01 | $80.01 | 15,593 |
| 2020-12-07 | $82.03 | $82.15 | $79.99 | $80.52 | $79.52 | 30,425 |
| 2020-12-04 | $79.76 | $81.27 | $79.76 | $81.20 | $80.19 | 9,795 |
| 2020-12-03 | $78.37 | $79.08 | $78.24 | $78.47 | $77.49 | 9,428 |
| 2020-12-02 | $76.65 | $78.02 | $76.59 | $78.00 | $77.03 | 5,212 |
| 2020-12-01 | $77.24 | $77.71 | $76.76 | $77.29 | $76.33 | 47,875 |
| 2020-11-30 | $78.53 | $78.53 | $76.09 | $76.09 | $75.14 | 13,986 |
| 2020-11-27 | $78.80 | $78.80 | $77.93 | $78.42 | $77.45 | 12,880 |
| 2020-11-25 | $79.68 | $79.68 | $78.17 | $79.07 | $78.09 | 25,132 |
| 2020-11-24 | $78.43 | $80.39 | $78.24 | $79.80 | $78.81 | 17,438 |
| 2020-11-23 | $75.69 | $77.74 | $75.69 | $77.46 | $76.50 | 15,426 |
| 2020-11-20 | $74.34 | $74.46 | $74.17 | $74.32 | $73.40 | 6,571 |
| 2020-11-19 | $73.58 | $74.93 | $73.56 | $74.88 | $73.95 | 4,999 |
| 2020-11-18 | $75.20 | $75.81 | $74.13 | $74.13 | $73.21 | 14,702 |
| 2020-11-17 | $73.48 | $74.85 | $72.75 | $74.53 | $73.60 | 13,171 |
| 2020-11-16 | $73.19 | $74.16 | $72.65 | $73.89 | $72.97 | 21,576 |
| 2020-11-13 | $70.44 | $71.41 | $70.35 | $71.30 | $70.41 | 6,279 |
| 2020-11-12 | $69.81 | $70.19 | $68.64 | $68.99 | $68.13 | 8,694 |
| 2020-11-11 | $72.02 | $72.02 | $70.43 | $70.76 | $69.88 | 6,362 |
| 2020-11-10 | $70.42 | $72.10 | $70.34 | $71.90 | $71.01 | 16,357 |
| 2020-11-09 | $74.44 | $74.44 | $69.87 | $69.87 | $69.00 | 41,343 |
| 2020-11-06 | $66.74 | $66.76 | $66.03 | $66.07 | $65.25 | 9,179 |
| 2020-11-05 | $66.23 | $66.80 | $66.20 | $66.51 | $65.69 | 8,927 |
| 2020-11-04 | $64.47 | $64.84 | $63.53 | $63.87 | $63.07 | 16,685 |
| 2020-11-03 | $64.82 | $65.37 | $64.50 | $65.37 | $64.55 | 2,729 |
| 2020-11-02 | $62.41 | $63.01 | $62.24 | $63.01 | $62.23 | 4,913 |
| 2020-10-30 | $62.18 | $62.18 | $60.93 | $61.18 | $60.42 | 6,552 |
| 2020-10-29 | $60.97 | $62.36 | $60.97 | $62.34 | $61.57 | 5,696 |
| 2020-10-28 | $61.91 | $62.59 | $61.31 | $61.34 | $60.58 | 20,035 |
| 2020-10-27 | $64.72 | $64.72 | $63.67 | $63.67 | $62.88 | 4,817 |
| 2020-10-26 | $65.96 | $65.96 | $64.15 | $64.80 | $64.00 | 5,386 |
| 2020-10-23 | $67.25 | $67.25 | $65.99 | $66.76 | $65.94 | 10,661 |
| 2020-10-22 | $65.77 | $66.63 | $65.41 | $66.44 | $65.62 | 18,026 |
| 2020-10-21 | $65.98 | $66.25 | $65.55 | $65.68 | $64.87 | 113,935 |
| 2020-10-20 | $65.59 | $66.70 | $65.59 | $66.00 | $65.18 | 8,311 |
| 2020-10-19 | $66.30 | $66.87 | $65.45 | $65.54 | $64.73 | 9,025 |
| 2020-10-16 | $66.78 | $66.78 | $66.21 | $66.24 | $65.42 | 19,459 |
| 2020-10-15 | $64.17 | $66.67 | $64.17 | $66.67 | $65.84 | 33,775 |
| 2020-10-14 | $65.44 | $65.88 | $65.27 | $65.27 | $64.46 | 6,263 |
| 2020-10-13 | $65.68 | $65.75 | $64.90 | $65.40 | $64.58 | 19,754 |
| 2020-10-12 | $65.97 | $66.18 | $65.60 | $65.98 | $65.16 | 6,336 |
| 2020-10-09 | $66.36 | $66.56 | $65.88 | $65.88 | $65.06 | 8,827 |
| 2020-10-08 | $65.25 | $65.96 | $64.99 | $65.96 | $65.14 | 7,260 |
| 2020-10-07 | $63.98 | $64.50 | $63.80 | $64.50 | $63.70 | 7,216 |
| 2020-10-06 | $63.62 | $64.88 | $62.96 | $62.97 | $62.19 | 7,514 |
| 2020-10-05 | $61.89 | $63.22 | $61.89 | $63.16 | $62.38 | 9,925 |
| 2020-10-02 | $59.59 | $61.70 | $59.59 | $61.70 | $60.93 | 4,338 |
| 2020-10-01 | $60.27 | $60.46 | $59.80 | $60.39 | $59.64 | 8,242 |
| 2020-09-30 | $59.94 | $60.43 | $59.56 | $59.59 | $58.85 | 8,225 |
| 2020-09-29 | $60.09 | $60.09 | $58.99 | $59.57 | $58.83 | 8,827 |
| 2020-09-28 | $59.11 | $60.71 | $59.11 | $60.52 | $59.77 | 9,607 |
| 2020-09-25 | $58.04 | $58.64 | $57.91 | $58.51 | $57.79 | 13,335 |
| 2020-09-24 | $57.33 | $59.17 | $57.33 | $58.12 | $57.40 | 8,515 |
| 2020-09-23 | $59.53 | $60.58 | $57.89 | $57.89 | $57.17 | 7,662 |
| 2020-09-22 | $59.50 | $59.81 | $59.20 | $59.78 | $59.03 | 5,184 |
| 2020-09-21 | $59.58 | $59.61 | $58.50 | $59.25 | $58.52 | 4,040 |
| 2020-09-18 | $62.60 | $63.15 | $61.87 | $62.08 | $61.19 | 7,666 |
| 2020-09-17 | $61.71 | $62.80 | $61.71 | $62.49 | $61.58 | 5,284 |
| 2020-09-16 | $62.48 | $63.73 | $62.38 | $62.85 | $61.94 | 4,252 |
| 2020-09-15 | $62.25 | $62.75 | $62.16 | $62.16 | $61.26 | 6,957 |
| 2020-09-14 | $61.18 | $62.25 | $61.18 | $62.25 | $61.35 | 5,379 |
| 2020-09-11 | $61.14 | $61.43 | $60.58 | $60.85 | $59.97 | 7,571 |
| 2020-09-10 | $62.82 | $62.82 | $61.42 | $61.42 | $60.53 | 2,922 |
| 2020-09-09 | $62.40 | $62.54 | $61.39 | $62.26 | $61.36 | 7,285 |
| 2020-09-08 | $61.72 | $62.81 | $61.54 | $61.54 | $60.65 | 6,710 |
| 2020-09-04 | $63.66 | $63.66 | $62.40 | $63.22 | $62.31 | 3,287 |
| 2020-09-03 | $64.62 | $65.07 | $62.89 | $63.31 | $62.40 | 8,694 |
| 2020-09-02 | $64.51 | $65.00 | $64.38 | $64.92 | $63.98 | 3,091 |
| 2020-09-01 | $62.91 | $64.21 | $62.72 | $64.21 | $63.28 | 7,706 |
| 2020-08-31 | $64.17 | $64.17 | $62.95 | $63.26 | $62.35 | 6,366 |
| 2020-08-28 | $63.76 | $64.09 | $63.52 | $64.00 | $63.07 | 6,171 |
| 2020-08-27 | $63.25 | $63.83 | $63.25 | $63.55 | $62.63 | 4,285 |
| 2020-08-26 | $63.32 | $63.76 | $63.06 | $63.17 | $62.25 | 6,109 |
| 2020-08-25 | $64.12 | $64.12 | $63.10 | $63.69 | $62.77 | 3,171 |
| 2020-08-24 | $62.59 | $63.70 | $62.59 | $63.70 | $62.78 | 6,151 |
| 2020-08-21 | $62.79 | $62.79 | $62.10 | $62.24 | $61.34 | 6,931 |
| 2020-08-20 | $63.16 | $63.16 | $62.73 | $62.86 | $61.95 | 7,023 |
| 2020-08-19 | $64.26 | $64.28 | $63.38 | $63.42 | $62.50 | 15,797 |
| 2020-08-18 | $63.90 | $63.94 | $63.56 | $63.56 | $62.64 | 4,635 |
| 2020-08-17 | $64.61 | $64.66 | $64.42 | $64.61 | $63.68 | 6,718 |
| 2020-08-14 | $63.65 | $64.61 | $63.40 | $64.44 | $63.51 | 6,426 |
| 2020-08-13 | $64.09 | $64.38 | $63.85 | $63.89 | $62.96 | 6,509 |
| 2020-08-12 | $64.95 | $64.95 | $64.33 | $64.73 | $63.79 | 10,705 |
| 2020-08-11 | $65.12 | $65.49 | $64.06 | $64.24 | $63.31 | 17,505 |
| 2020-08-10 | $62.59 | $63.95 | $62.59 | $63.81 | $62.88 | 7,094 |
| 2020-08-07 | $60.94 | $62.47 | $60.94 | $62.35 | $61.44 | 13,057 |
| 2020-08-06 | $61.30 | $61.82 | $61.19 | $61.31 | $60.42 | 17,263 |
| 2020-08-05 | $61.09 | $61.65 | $60.60 | $61.65 | $60.76 | 11,492 |
| 2020-08-04 | $59.35 | $60.21 | $59.35 | $60.15 | $59.28 | 5,628 |
| 2020-08-03 | $58.64 | $59.52 | $58.47 | $59.44 | $58.58 | 4,991 |
| 2020-07-31 | $58.81 | $58.81 | $57.81 | $58.55 | $57.70 | 7,666 |
| 2020-07-30 | $59.07 | $59.42 | $58.64 | $59.27 | $58.41 | 8,425 |
| 2020-07-29 | $59.18 | $60.00 | $59.18 | $59.93 | $59.06 | 7,868 |
| 2020-07-28 | $58.50 | $58.83 | $58.20 | $58.21 | $57.37 | 9,150 |
| 2020-07-27 | $57.88 | $58.56 | $57.74 | $58.56 | $57.71 | 18,535 |
| 2020-07-24 | $58.10 | $58.47 | $57.96 | $57.96 | $57.12 | 7,783 |
| 2020-07-23 | $58.05 | $59.31 | $58.05 | $58.71 | $57.86 | 9,124 |
| 2020-07-22 | $57.13 | $58.09 | $57.13 | $58.09 | $57.25 | 8,060 |
| 2020-07-21 | $56.20 | $57.99 | $56.20 | $57.73 | $56.89 | 5,790 |
| 2020-07-20 | $56.04 | $56.04 | $55.27 | $55.44 | $54.64 | 5,167 |
| 2020-07-17 | $56.57 | $56.68 | $56.23 | $56.33 | $55.51 | 3,946 |
| 2020-07-16 | $56.32 | $57.06 | $55.96 | $56.69 | $55.87 | 9,584 |
| 2020-07-15 | $55.49 | $56.99 | $55.45 | $56.64 | $55.82 | 18,227 |
| 2020-07-14 | $53.01 | $54.05 | $52.95 | $54.05 | $53.27 | 11,999 |
| 2020-07-13 | $54.05 | $54.47 | $52.76 | $52.76 | $52.00 | 8,301 |
| 2020-07-10 | $51.85 | $53.44 | $51.85 | $53.42 | $52.65 | 7,936 |
| 2020-07-09 | $53.89 | $53.89 | $51.72 | $52.08 | $51.33 | 7,372 |
| 2020-07-08 | $53.36 | $53.99 | $52.78 | $53.96 | $53.18 | 20,682 |
| 2020-07-07 | $53.81 | $54.32 | $53.57 | $53.57 | $52.79 | 14,549 |
| 2020-07-06 | $55.17 | $55.17 | $54.23 | $54.56 | $53.77 | 9,789 |
| 2020-07-02 | $54.82 | $55.24 | $53.98 | $53.98 | $53.20 | 6,023 |
| 2020-07-01 | $55.10 | $55.48 | $53.50 | $53.65 | $52.87 | 31,004 |
| 2020-06-30 | $54.25 | $54.81 | $53.85 | $54.79 | $54.00 | 10,810 |
| 2020-06-29 | $53.27 | $54.41 | $53.27 | $54.23 | $53.44 | 13,862 |
| 2020-06-26 | $52.67 | $52.79 | $51.30 | $51.63 | $50.88 | 16,067 |
| 2020-06-25 | $51.69 | $52.91 | $51.62 | $52.91 | $52.14 | 19,326 |
| 2020-06-24 | $53.67 | $53.67 | $51.45 | $52.30 | $51.54 | 22,998 |
| 2020-06-23 | $55.27 | $55.27 | $54.08 | $54.61 | $53.82 | 16,914 |
| 2020-06-22 | $53.56 | $54.39 | $53.30 | $54.35 | $53.56 | 16,067 |
| 2020-06-19 | $55.72 | $55.87 | $53.83 | $54.17 | $53.20 | 23,904 |
| 2020-06-18 | $54.20 | $55.61 | $54.20 | $54.83 | $53.85 | 56,350 |
| 2020-06-17 | $56.51 | $56.51 | $54.87 | $54.92 | $53.94 | 14,680 |
| 2020-06-16 | $57.70 | $57.70 | $55.32 | $56.52 | $55.51 | 20,522 |
| 2020-06-15 | $51.79 | $55.43 | $51.79 | $55.01 | $54.02 | 18,008 |
| 2020-06-12 | $54.83 | $55.12 | $52.69 | $53.72 | $52.76 | 19,667 |
| 2020-06-11 | $54.84 | $54.99 | $52.31 | $52.46 | $51.52 | 12,591 |
| 2020-06-10 | $60.78 | $60.78 | $57.50 | $57.50 | $56.47 | 41,879 |
| 2020-06-09 | $62.43 | $62.43 | $60.51 | $61.44 | $60.34 | 31,289 |
| 2020-06-08 | $62.18 | $63.57 | $62.18 | $63.48 | $62.34 | 58,998 |
| 2020-06-05 | $60.76 | $61.24 | $60.45 | $60.58 | $59.49 | 16,311 |
| 2020-06-04 | $56.45 | $58.42 | $56.45 | $58.09 | $57.05 | 16,251 |
| 2020-06-03 | $56.03 | $57.34 | $55.94 | $57.01 | $55.99 | 10,301 |
| 2020-06-02 | $55.11 | $55.48 | $54.64 | $55.37 | $54.38 | 8,709 |
| 2020-06-01 | $53.86 | $55.41 | $53.86 | $54.66 | $53.68 | 7,722 |
| 2020-05-29 | $53.37 | $53.91 | $52.91 | $53.56 | $52.60 | 16,929 |
| 2020-05-28 | $56.62 | $56.62 | $53.98 | $53.98 | $53.01 | 9,569 |
| 2020-05-27 | $54.23 | $56.01 | $53.78 | $55.79 | $54.79 | 12,528 |
| 2020-05-26 | $52.69 | $53.51 | $52.69 | $53.21 | $52.26 | 12,569 |
| 2020-05-22 | $50.77 | $50.88 | $50.25 | $50.87 | $49.96 | 15,697 |
| 2020-05-21 | $50.80 | $51.33 | $50.19 | $50.91 | $50.00 | 11,692 |
| 2020-05-20 | $50.39 | $51.20 | $50.05 | $50.75 | $49.84 | 29,287 |
| 2020-05-19 | $50.40 | $51.04 | $49.56 | $49.56 | $48.67 | 16,785 |
| 2020-05-18 | $48.90 | $50.50 | $48.90 | $50.44 | $49.54 | 10,038 |
| 2020-05-15 | $45.75 | $47.29 | $45.75 | $47.03 | $46.19 | 13,400 |
| 2020-05-14 | $45.37 | $46.13 | $44.43 | $46.13 | $45.30 | 16,879 |
| 2020-05-13 | $47.74 | $47.76 | $46.54 | $47.18 | $46.33 | 12,838 |
| 2020-05-12 | $48.46 | $48.72 | $47.41 | $47.41 | $46.56 | 15,632 |
| 2020-05-11 | $48.16 | $48.95 | $47.70 | $48.47 | $47.60 | 175,394 |
| 2020-05-08 | $47.05 | $49.15 | $47.02 | $49.15 | $48.27 | 40,465 |
| 2020-05-07 | $46.18 | $46.87 | $46.18 | $46.26 | $45.43 | 14,366 |
| 2020-05-06 | $47.11 | $47.23 | $45.83 | $45.88 | $45.06 | 15,830 |
| 2020-05-05 | $48.16 | $48.40 | $46.51 | $46.79 | $45.95 | 15,101 |
| 2020-05-04 | $46.53 | $47.41 | $46.27 | $47.21 | $46.36 | 33,945 |
| 2020-05-01 | $47.89 | $49.11 | $46.56 | $47.46 | $46.61 | 13,873 |
| 2020-04-30 | $50.05 | $50.22 | $48.99 | $49.30 | $48.42 | 28,650 |
| 2020-04-29 | $49.83 | $51.67 | $49.73 | $51.10 | $50.18 | 53,949 |
| 2020-04-28 | $48.45 | $49.08 | $47.63 | $48.66 | $47.79 | 77,318 |
| 2020-04-27 | $45.88 | $47.80 | $45.71 | $47.39 | $46.54 | 25,200 |
| 2020-04-24 | $44.82 | $45.48 | $44.39 | $45.14 | $44.33 | 16,694 |
| 2020-04-23 | $44.04 | $45.16 | $44.04 | $44.51 | $43.71 | 13,312 |
| 2020-04-22 | $44.31 | $44.34 | $43.67 | $43.71 | $42.93 | 28,580 |
| 2020-04-21 | $42.99 | $43.89 | $42.89 | $43.65 | $42.87 | 46,672 |
| 2020-04-20 | $44.36 | $45.46 | $44.03 | $44.41 | $43.61 | 56,591 |
| 2020-04-17 | $44.66 | $45.32 | $44.50 | $45.32 | $44.51 | 16,252 |
| 2020-04-16 | $43.48 | $43.63 | $42.45 | $43.45 | $42.67 | 14,206 |
| 2020-04-15 | $43.68 | $43.96 | $42.75 | $43.78 | $43.00 | 57,290 |
| 2020-04-14 | $46.42 | $46.47 | $44.99 | $45.40 | $44.59 | 55,743 |
| 2020-04-13 | $45.43 | $45.62 | $44.08 | $45.17 | $44.36 | 20,165 |
| 2020-04-09 | $44.64 | $46.54 | $44.64 | $46.00 | $45.18 | 21,633 |
| 2020-04-08 | $41.71 | $43.98 | $41.54 | $43.24 | $42.46 | 19,133 |
| 2020-04-07 | $42.82 | $43.26 | $40.64 | $41.29 | $40.55 | 21,272 |
| 2020-04-06 | $39.35 | $41.43 | $39.35 | $41.20 | $40.46 | 26,786 |
| 2020-04-03 | $39.22 | $39.52 | $37.17 | $38.08 | $37.40 | 16,352 |
| 2020-04-02 | $38.90 | $40.52 | $38.38 | $39.22 | $38.52 | 28,237 |
| 2020-04-01 | $40.08 | $40.47 | $38.69 | $38.73 | $38.04 | 31,746 |
| 2020-03-31 | $42.15 | $44.97 | $41.63 | $41.95 | $41.20 | 22,458 |
| 2020-03-30 | $41.13 | $41.93 | $39.53 | $41.93 | $41.18 | 26,504 |
| 2020-03-27 | $41.12 | $42.10 | $40.73 | $41.21 | $40.47 | 75,729 |
| 2020-03-26 | $41.22 | $44.05 | $41.00 | $43.29 | $42.51 | 45,771 |
| 2020-03-25 | $40.89 | $42.87 | $40.15 | $40.87 | $40.14 | 59,445 |
| 2020-03-24 | $40.17 | $41.97 | $39.40 | $40.70 | $39.97 | 56,891 |
| 2020-03-23 | $38.30 | $39.06 | $36.60 | $38.33 | $37.64 | 67,911 |
| 2020-03-20 | $39.53 | $40.74 | $38.01 | $38.65 | $37.70 | 30,124 |
| 2020-03-19 | $37.70 | $40.58 | $36.82 | $40.16 | $39.17 | 55,772 |
| 2020-03-18 | $37.74 | $40.03 | $36.32 | $37.59 | $36.66 | 34,131 |
| 2020-03-17 | $39.43 | $42.03 | $37.34 | $40.52 | $39.52 | 66,499 |
| 2020-03-16 | $39.86 | $41.08 | $38.16 | $38.33 | $37.38 | 73,915 |
| 2020-03-13 | $41.87 | $44.29 | $39.65 | $44.29 | $43.20 | 52,051 |
| 2020-03-12 | $42.12 | $44.14 | $39.98 | $39.98 | $38.99 | 46,974 |
| 2020-03-11 | $47.92 | $48.63 | $45.56 | $46.13 | $44.99 | 33,754 |
| 2020-03-10 | $49.65 | $49.65 | $46.71 | $49.11 | $47.90 | 36,605 |
| 2020-03-09 | $49.33 | $51.30 | $46.27 | $47.46 | $46.29 | 92,040 |
| 2020-03-06 | $53.01 | $53.93 | $52.45 | $53.48 | $52.16 | 56,768 |
| 2020-03-05 | $55.16 | $55.75 | $54.19 | $54.85 | $53.50 | 20,559 |
| 2020-03-04 | $56.15 | $56.92 | $55.40 | $56.90 | $55.50 | 25,223 |
| 2020-03-03 | $57.22 | $57.50 | $54.99 | $55.45 | $54.08 | 39,480 |
| 2020-03-02 | $56.56 | $56.91 | $55.05 | $56.91 | $55.50 | 29,238 |
| 2020-02-28 | $53.75 | $56.16 | $53.68 | $55.96 | $54.58 | 167,546 |
| 2020-02-27 | $57.67 | $58.54 | $54.42 | $56.22 | $54.83 | 46,347 |
| 2020-02-26 | $59.95 | $60.22 | $58.40 | $58.40 | $56.96 | 14,385 |
| 2020-02-25 | $62.68 | $62.68 | $59.80 | $59.87 | $58.39 | 74,804 |
| 2020-02-24 | $62.09 | $62.89 | $61.68 | $62.39 | $60.85 | 22,553 |
| 2020-02-21 | $64.90 | $65.28 | $64.69 | $64.80 | $63.20 | 23,269 |
| 2020-02-20 | $64.03 | $65.61 | $64.03 | $65.55 | $63.93 | 12,649 |
| 2020-02-19 | $63.87 | $64.38 | $63.74 | $64.18 | $62.60 | 27,858 |
| 2020-02-18 | $63.98 | $64.34 | $63.47 | $63.94 | $62.36 | 10,888 |
| 2020-02-14 | $64.87 | $64.87 | $64.06 | $64.24 | $62.65 | 70,328 |
| 2020-02-13 | $64.42 | $65.13 | $64.42 | $64.91 | $63.31 | 38,567 |
| 2020-02-12 | $65.15 | $65.23 | $64.66 | $64.99 | $63.39 | 7,008 |
| 2020-02-11 | $63.98 | $64.77 | $63.98 | $64.51 | $62.92 | 38,542 |
| 2020-02-10 | $63.39 | $63.81 | $63.39 | $63.72 | $62.15 | 10,207 |
| 2020-02-07 | $64.68 | $64.68 | $63.53 | $63.77 | $62.20 | 27,009 |
| 2020-02-06 | $65.35 | $65.88 | $64.89 | $64.92 | $63.32 | 13,831 |
| 2020-02-05 | $64.05 | $65.25 | $64.05 | $65.21 | $63.60 | 10,310 |
| 2020-02-04 | $63.70 | $63.84 | $63.37 | $63.37 | $61.81 | 19,292 |
| 2020-02-03 | $63.06 | $63.35 | $62.68 | $62.75 | $61.20 | 23,993 |
| 2020-01-31 | $64.15 | $64.15 | $62.37 | $62.55 | $61.01 | 11,616 |
| 2020-01-30 | $64.31 | $64.40 | $63.57 | $64.32 | $62.73 | 6,116 |
| 2020-01-29 | $65.49 | $65.57 | $64.61 | $64.61 | $63.01 | 21,727 |
| 2020-01-28 | $65.00 | $65.46 | $64.82 | $65.10 | $63.49 | 78,864 |
| 2020-01-27 | $64.53 | $65.02 | $64.17 | $64.65 | $63.05 | 10,847 |
| 2020-01-24 | $66.69 | $66.69 | $64.97 | $65.49 | $63.87 | 8,268 |
| 2020-01-23 | $66.24 | $66.80 | $65.59 | $66.71 | $65.06 | 24,130 |
| 2020-01-22 | $67.33 | $67.39 | $66.65 | $66.73 | $65.08 | 263,506 |
| 2020-01-21 | $67.85 | $67.85 | $66.99 | $67.16 | $65.50 | 108,205 |
| 2020-01-17 | $68.70 | $68.70 | $67.75 | $67.77 | $66.10 | 12,181 |
| 2020-01-16 | $67.87 | $68.55 | $67.87 | $68.32 | $66.63 | 5,075 |
| 2020-01-15 | $66.37 | $67.39 | $66.37 | $67.10 | $65.44 | 8,290 |
| 2020-01-14 | $65.86 | $67.29 | $65.86 | $66.65 | $65.00 | 10,321 |
| 2020-01-13 | $66.07 | $66.49 | $65.75 | $66.42 | $64.78 | 10,364 |
| 2020-01-10 | $66.80 | $66.84 | $65.97 | $66.10 | $64.47 | 11,400 |
| 2020-01-09 | $67.77 | $67.77 | $66.76 | $66.88 | $65.23 | 14,169 |
| 2020-01-08 | $67.19 | $67.96 | $67.19 | $67.33 | $65.67 | 6,057 |
| 2020-01-07 | $68.08 | $68.08 | $67.27 | $67.47 | $65.80 | 4,811 |
| 2020-01-06 | $67.01 | $68.09 | $67.01 | $67.99 | $66.31 | 15,414 |
| 2020-01-03 | $67.27 | $67.82 | $67.27 | $67.70 | $66.03 | 7,053 |
| 2020-01-02 | $68.52 | $68.52 | $67.34 | $67.98 | $66.30 | 29,104 |
| 2019-12-31 | $67.69 | $68.48 | $67.47 | $68.08 | $66.40 | 13,080 |
| 2019-12-30 | $68.02 | $68.83 | $67.54 | $67.76 | $66.09 | 15,083 |
| 2019-12-27 | $68.41 | $68.67 | $68.17 | $68.21 | $66.53 | 14,723 |
| 2019-12-26 | $68.09 | $68.54 | $68.09 | $68.40 | $66.71 | 14,654 |
| 2019-12-24 | $67.89 | $68.23 | $67.89 | $68.17 | $66.49 | 2,113 |
| 2019-12-23 | $67.82 | $68.06 | $67.68 | $68.05 | $66.37 | 17,001 |
| 2019-12-20 | $68.74 | $68.74 | $68.27 | $68.29 | $66.27 | 12,182 |
| 2019-12-19 | $68.90 | $68.90 | $68.45 | $68.67 | $66.63 | 10,680 |
| 2019-12-18 | $68.20 | $68.82 | $68.20 | $68.66 | $66.63 | 12,034 |
| 2019-12-17 | $67.38 | $68.31 | $67.38 | $68.24 | $66.22 | 9,980 |
| 2019-12-16 | $67.58 | $68.18 | $67.39 | $67.40 | $65.40 | 16,699 |
| 2019-12-13 | $68.17 | $68.40 | $67.02 | $67.13 | $65.14 | 10,193 |
| 2019-12-12 | $67.01 | $68.33 | $67.01 | $68.19 | $66.17 | 17,652 |
| 2019-12-11 | $67.38 | $67.80 | $66.95 | $67.11 | $65.12 | 10,655 |
| 2019-12-10 | $67.60 | $67.80 | $67.37 | $67.56 | $65.56 | 140,333 |
| 2019-12-09 | $67.55 | $68.01 | $67.55 | $67.84 | $65.83 | 6,598 |
| 2019-12-06 | $67.24 | $67.98 | $67.24 | $67.84 | $65.83 | 20,498 |
| 2019-12-05 | $66.07 | $66.43 | $65.96 | $66.16 | $64.20 | 13,568 |
| 2019-12-04 | $65.63 | $66.42 | $65.63 | $65.88 | $63.93 | 8,905 |
| 2019-12-03 | $64.66 | $65.40 | $64.66 | $65.40 | $63.46 | 13,618 |
| 2019-12-02 | $66.54 | $66.58 | $65.55 | $65.61 | $63.67 | 9,832 |
| 2019-11-29 | $66.41 | $66.74 | $66.41 | $66.49 | $64.52 | 1,145 |
| 2019-11-27 | $66.54 | $66.98 | $66.54 | $66.89 | $64.91 | 9,430 |
| 2019-11-26 | $66.57 | $67.01 | $66.42 | $66.46 | $64.49 | 11,966 |
| 2019-11-25 | $65.09 | $66.94 | $65.09 | $66.78 | $64.80 | 20,768 |
| 2019-11-22 | $64.85 | $65.10 | $64.52 | $65.10 | $63.17 | 14,229 |
| 2019-11-21 | $64.66 | $64.66 | $64.02 | $64.48 | $62.57 | 14,775 |
| 2019-11-20 | $64.93 | $65.34 | $64.33 | $64.61 | $62.70 | 10,500 |
| 2019-11-19 | $65.58 | $65.58 | $65.03 | $65.22 | $63.29 | 10,733 |
| 2019-11-18 | $65.82 | $65.92 | $65.47 | $65.54 | $63.60 | 9,353 |
| 2019-11-15 | $66.03 | $66.16 | $65.54 | $66.02 | $64.06 | 8,707 |
| 2019-11-14 | $65.50 | $66.17 | $65.49 | $65.61 | $63.67 | 7,848 |
| 2019-11-13 | $65.61 | $65.98 | $65.29 | $65.68 | $63.73 | 13,018 |
| 2019-11-12 | $66.53 | $66.91 | $66.33 | $66.47 | $64.50 | 11,069 |
| 2019-11-11 | $66.52 | $66.82 | $66.41 | $66.74 | $64.76 | 17,318 |
| 2019-11-08 | $66.83 | $67.40 | $66.78 | $67.20 | $65.21 | 11,481 |
| 2019-11-07 | $67.50 | $67.98 | $67.06 | $67.19 | $65.20 | 33,407 |
| 2019-11-06 | $67.13 | $67.30 | $66.83 | $67.04 | $65.05 | 11,903 |
| 2019-11-05 | $67.23 | $68.00 | $67.23 | $67.42 | $65.42 | 11,080 |
| 2019-11-04 | $66.34 | $67.03 | $66.34 | $66.85 | $64.87 | 12,316 |
| 2019-11-01 | $64.71 | $65.79 | $64.71 | $65.68 | $63.73 | 11,375 |
| 2019-10-31 | $65.03 | $65.03 | $63.84 | $64.43 | $62.52 | 14,550 |
| 2019-10-30 | $66.25 | $66.25 | $65.09 | $65.36 | $63.42 | 8,804 |
| 2019-10-29 | $66.06 | $66.57 | $65.86 | $66.34 | $64.37 | 9,120 |
| 2019-10-28 | $65.94 | $66.81 | $65.94 | $66.44 | $64.47 | 11,802 |
| 2019-10-25 | $64.74 | $65.88 | $64.74 | $65.75 | $63.80 | 7,184 |
| 2019-10-24 | $65.65 | $65.65 | $64.73 | $65.00 | $63.07 | 12,331 |
| 2019-10-23 | $64.57 | $65.25 | $64.57 | $65.17 | $63.24 | 11,509 |
| 2019-10-22 | $63.97 | $64.89 | $63.69 | $64.72 | $62.80 | 23,861 |
| 2019-10-21 | $63.94 | $64.64 | $63.91 | $64.11 | $62.21 | 8,621 |
| 2019-10-18 | $63.42 | $63.71 | $63.00 | $63.32 | $61.44 | 15,726 |
| 2019-10-17 | $63.17 | $63.89 | $63.17 | $63.73 | $61.84 | 19,634 |
| 2019-10-16 | $62.26 | $63.49 | $62.26 | $63.02 | $61.15 | 23,182 |
| 2019-10-15 | $61.91 | $62.99 | $61.75 | $62.57 | $60.72 | 32,756 |
| 2019-10-14 | $61.90 | $62.06 | $61.31 | $61.89 | $60.06 | 67,120 |
| 2019-10-11 | $61.56 | $63.01 | $61.56 | $62.18 | $60.34 | 26,335 |
| 2019-10-10 | $60.64 | $61.37 | $60.63 | $60.75 | $58.95 | 12,301 |
| 2019-10-09 | $60.79 | $60.91 | $60.48 | $60.58 | $58.78 | 42,729 |
| 2019-10-08 | $60.56 | $60.87 | $60.24 | $60.36 | $58.57 | 56,123 |
| 2019-10-07 | $61.23 | $62.13 | $60.91 | $61.49 | $59.67 | 67,757 |
| 2019-10-04 | $60.86 | $61.39 | $60.61 | $61.39 | $59.57 | 22,406 |
| 2019-10-03 | $60.82 | $60.96 | $59.74 | $60.96 | $59.15 | 11,372 |
| 2019-10-02 | $61.73 | $61.75 | $60.52 | $61.00 | $59.19 | 65,508 |
| 2019-10-01 | $63.93 | $64.86 | $62.17 | $62.31 | $60.46 | 32,836 |
| 2019-09-30 | $63.71 | $64.07 | $63.50 | $63.73 | $61.84 | 13,000 |
| 2019-09-27 | $63.80 | $64.17 | $63.18 | $63.55 | $61.67 | 37,805 |
| 2019-09-26 | $64.15 | $64.15 | $63.11 | $63.54 | $61.66 | 7,163 |
| 2019-09-25 | $63.41 | $64.39 | $63.35 | $64.29 | $62.38 | 13,969 |
| 2019-09-24 | $64.48 | $64.56 | $63.26 | $63.39 | $61.51 | 40,047 |
| 2019-09-23 | $63.93 | $64.54 | $63.66 | $64.33 | $62.42 | 4,870 |
| 2019-09-20 | $64.57 | $64.94 | $64.00 | $64.26 | $62.14 | 9,968 |
| 2019-09-19 | $65.08 | $65.29 | $64.14 | $64.20 | $62.08 | 31,317 |
| 2019-09-18 | $65.58 | $65.70 | $64.51 | $64.98 | $62.83 | 10,499 |
| 2019-09-17 | $65.77 | $65.82 | $65.30 | $65.59 | $63.42 | 22,901 |
| 2019-09-16 | $66.23 | $66.53 | $65.94 | $66.38 | $64.19 | 11,496 |
| 2019-09-13 | $66.91 | $67.44 | $66.25 | $66.26 | $64.07 | 14,223 |
| 2019-09-12 | $67.30 | $67.30 | $66.07 | $66.74 | $64.54 | 17,516 |
| 2019-09-11 | $65.57 | $67.30 | $64.84 | $67.30 | $65.08 | 29,461 |
| 2019-09-10 | $62.87 | $65.24 | $62.87 | $65.24 | $63.09 | 20,683 |
| 2019-09-09 | $61.27 | $62.96 | $61.18 | $62.96 | $60.88 | 17,356 |
| 2019-09-06 | $60.93 | $61.39 | $60.72 | $61.03 | $59.02 | 11,857 |
| 2019-09-05 | $59.50 | $61.15 | $59.50 | $60.72 | $58.72 | 21,471 |
| 2019-09-04 | $58.30 | $58.79 | $58.27 | $58.73 | $56.79 | 23,370 |
| 2019-09-03 | $58.27 | $58.27 | $57.27 | $57.77 | $55.86 | 16,763 |
| 2019-08-30 | $58.97 | $59.17 | $58.44 | $58.69 | $56.75 | 12,589 |
| 2019-08-29 | $58.09 | $58.75 | $58.09 | $58.63 | $56.69 | 20,871 |
| 2019-08-28 | $56.13 | $57.65 | $55.88 | $57.42 | $55.52 | 9,832 |
| 2019-08-27 | $57.69 | $57.69 | $56.18 | $56.24 | $54.38 | 19,524 |
| 2019-08-26 | $57.26 | $57.42 | $56.82 | $57.31 | $55.42 | 12,283 |
| 2019-08-23 | $58.42 | $58.55 | $56.57 | $56.57 | $54.70 | 25,022 |
| 2019-08-22 | $58.92 | $59.26 | $58.49 | $58.87 | $56.93 | 40,865 |
| 2019-08-21 | $58.82 | $58.91 | $58.50 | $58.71 | $56.77 | 28,603 |
| 2019-08-20 | $58.44 | $58.57 | $58.12 | $58.28 | $56.36 | 20,476 |
| 2019-08-19 | $58.67 | $59.18 | $58.67 | $58.72 | $56.78 | 61,375 |
| 2019-08-16 | $56.88 | $58.03 | $56.88 | $57.91 | $56.00 | 34,562 |
| 2019-08-15 | $57.06 | $57.06 | $56.07 | $56.38 | $54.52 | 29,121 |
| 2019-08-14 | $57.85 | $57.85 | $56.92 | $57.09 | $55.21 | 41,883 |
| 2019-08-13 | $58.34 | $60.16 | $58.34 | $59.33 | $57.37 | 23,099 |
| 2019-08-12 | $59.15 | $59.19 | $58.57 | $58.70 | $56.76 | 12,511 |
| 2019-08-09 | $60.77 | $60.77 | $59.53 | $59.71 | $57.74 | 10,893 |
| 2019-08-08 | $59.55 | $60.76 | $59.55 | $60.76 | $58.75 | 29,205 |
| 2019-08-07 | $58.31 | $59.50 | $57.91 | $59.37 | $57.41 | 23,104 |
| 2019-08-06 | $58.95 | $59.12 | $58.40 | $59.08 | $57.13 | 63,782 |
| 2019-08-05 | $59.21 | $59.21 | $58.17 | $58.77 | $56.83 | 20,629 |
| 2019-08-02 | $60.35 | $60.82 | $59.89 | $60.51 | $58.51 | 17,657 |
| 2019-08-01 | $62.75 | $63.17 | $61.03 | $61.31 | $59.29 | 60,592 |
| 2019-07-31 | $63.12 | $64.12 | $62.45 | $63.06 | $60.98 | 22,973 |
| 2019-07-30 | $61.71 | $63.00 | $61.43 | $63.00 | $60.92 | 23,793 |
| 2019-07-29 | $62.37 | $62.64 | $61.91 | $62.17 | $60.12 | 42,189 |
| 2019-07-26 | $61.71 | $62.59 | $61.71 | $62.52 | $60.46 | 47,939 |
| 2019-07-25 | $62.58 | $62.95 | $61.56 | $61.76 | $59.72 | 31,566 |
| 2019-07-24 | $60.81 | $62.53 | $60.81 | $62.45 | $60.39 | 42,289 |
| 2019-07-23 | $60.83 | $61.29 | $60.78 | $61.15 | $59.13 | 41,274 |
| 2019-07-22 | $61.08 | $61.61 | $60.59 | $60.64 | $58.64 | 26,197 |
| 2019-07-19 | $61.02 | $61.67 | $61.02 | $61.07 | $59.05 | 34,066 |
| 2019-07-18 | $61.15 | $61.33 | $61.01 | $61.21 | $59.19 | 15,896 |
| 2019-07-17 | $62.29 | $62.29 | $61.40 | $61.40 | $59.37 | 17,114 |
| 2019-07-16 | $62.33 | $63.06 | $62.33 | $62.52 | $60.46 | 51,718 |
| 2019-07-15 | $62.94 | $63.17 | $62.19 | $62.47 | $60.41 | 24,849 |
| 2019-07-12 | $62.28 | $63.06 | $62.28 | $62.95 | $60.87 | 24,104 |
| 2019-07-11 | $62.73 | $63.01 | $62.03 | $62.09 | $60.04 | 25,204 |
| 2019-07-10 | $62.87 | $62.96 | $62.34 | $62.70 | $60.63 | 28,127 |
| 2019-07-09 | $62.69 | $62.70 | $62.25 | $62.53 | $60.47 | 16,679 |
| 2019-07-08 | $63.26 | $63.72 | $62.85 | $62.96 | $60.88 | 14,472 |
| 2019-07-05 | $62.56 | $63.64 | $62.56 | $63.64 | $61.54 | 8,376 |
| 2019-07-03 | $62.72 | $63.12 | $62.71 | $63.01 | $60.93 | 38,311 |
| 2019-07-02 | $63.18 | $63.18 | $62.30 | $62.64 | $60.57 | 21,683 |
| 2019-07-01 | $63.84 | $64.48 | $63.06 | $63.38 | $61.29 | 92,617 |
| 2019-06-28 | $62.09 | $63.28 | $62.09 | $63.14 | $61.06 | 19,362 |
| 2019-06-27 | $61.32 | $62.07 | $61.32 | $62.07 | $60.02 | 57,441 |
| 2019-06-26 | $60.73 | $61.22 | $60.73 | $61.04 | $59.02 | 14,179 |
| 2019-06-25 | $60.89 | $60.99 | $60.55 | $60.60 | $58.60 | 26,234 |
| 2019-06-24 | $62.07 | $62.07 | $60.80 | $60.80 | $58.79 | 29,194 |
| 2019-06-21 | $62.18 | $62.32 | $61.79 | $62.00 | $59.81 | 21,386 |
| 2019-06-20 | $62.54 | $62.80 | $62.29 | $62.52 | $60.30 | 21,305 |
| 2019-06-19 | $62.04 | $62.12 | $61.76 | $62.07 | $59.87 | 17,116 |
| 2019-06-18 | $61.51 | $62.64 | $61.51 | $61.97 | $59.78 | 19,199 |
| 2019-06-17 | $61.47 | $61.57 | $61.25 | $61.25 | $59.08 | 17,358 |
| 2019-06-14 | $61.58 | $61.65 | $61.31 | $61.31 | $59.14 | 9,964 |
| 2019-06-13 | $61.40 | $62.04 | $61.40 | $61.99 | $59.80 | 20,139 |
| 2019-06-12 | $61.57 | $61.57 | $60.90 | $61.14 | $58.98 | 11,844 |
| 2019-06-11 | $62.08 | $62.39 | $61.49 | $61.61 | $59.43 | 14,207 |
| 2019-06-10 | $61.14 | $62.15 | $61.14 | $61.55 | $59.37 | 17,956 |
| 2019-06-07 | $60.72 | $61.32 | $60.58 | $61.10 | $58.94 | 13,639 |
| 2019-06-06 | $60.55 | $60.72 | $59.72 | $60.61 | $58.47 | 16,752 |
| 2019-06-05 | $61.06 | $61.06 | $61.06 | $61.06 | $58.90 | 16,023 |
| 2019-06-04 | $59.72 | $61.58 | $59.72 | $61.58 | $59.40 | 11,597 |
| 2019-06-03 | $58.76 | $59.62 | $58.76 | $59.42 | $57.32 | 15,408 |
| 2019-05-31 | $59.20 | $59.20 | $58.53 | $58.76 | $56.68 | 12,207 |
| 2019-05-30 | $60.13 | $60.69 | $59.62 | $59.88 | $57.76 | 31,168 |
| 2019-05-29 | $60.01 | $60.29 | $59.65 | $60.17 | $58.04 | 23,442 |
| 2019-05-28 | $61.63 | $61.70 | $61.06 | $61.06 | $58.90 | 4,437 |
| 2019-05-24 | $61.84 | $61.84 | $61.25 | $61.65 | $59.47 | 13,935 |
| 2019-05-23 | $62.02 | $62.02 | $60.92 | $61.21 | $59.04 | 17,953 |
| 2019-05-22 | $63.35 | $63.68 | $62.66 | $62.83 | $60.61 | 21,895 |
| 2019-05-21 | $63.40 | $63.86 | $63.20 | $63.71 | $61.46 | 12,106 |
| 2019-05-20 | $63.22 | $63.37 | $62.64 | $63.03 | $60.80 | 8,729 |
| 2019-05-17 | $64.24 | $64.64 | $63.62 | $63.62 | $61.37 | 16,718 |
| 2019-05-16 | $64.92 | $65.35 | $64.61 | $64.74 | $62.45 | 14,870 |
| 2019-05-15 | $64.35 | $64.86 | $64.16 | $64.85 | $62.56 | 8,241 |
| 2019-05-14 | $64.32 | $65.13 | $64.32 | $64.99 | $62.69 | 10,949 |
| 2019-05-13 | $65.13 | $65.13 | $63.81 | $64.25 | $61.98 | 13,151 |
| 2019-05-10 | $65.87 | $66.64 | $65.26 | $66.41 | $64.06 | 10,874 |
| 2019-05-09 | $65.83 | $66.44 | $65.29 | $66.15 | $63.81 | 10,331 |
| 2019-05-08 | $66.55 | $67.36 | $66.55 | $66.56 | $64.21 | 11,434 |
| 2019-05-07 | $67.46 | $67.86 | $66.57 | $66.76 | $64.40 | 27,119 |
| 2019-05-06 | $66.79 | $68.35 | $66.79 | $68.10 | $65.69 | 46,244 |
| 2019-05-03 | $66.74 | $68.00 | $66.74 | $67.95 | $65.55 | 15,499 |
| 2019-05-02 | $66.19 | $66.91 | $66.00 | $66.46 | $64.11 | 21,460 |
| 2019-05-01 | $67.70 | $67.70 | $66.63 | $66.63 | $64.27 | 14,740 |
| 2019-04-30 | $68.06 | $68.06 | $67.13 | $67.68 | $65.29 | 24,522 |
| 2019-04-29 | $67.82 | $68.26 | $67.82 | $68.08 | $65.67 | 22,396 |
| 2019-04-26 | $66.82 | $67.68 | $66.68 | $67.68 | $65.29 | 44,371 |
| 2019-04-25 | $67.44 | $67.44 | $66.62 | $67.00 | $64.63 | 25,484 |
| 2019-04-24 | $67.33 | $67.88 | $67.25 | $67.74 | $65.34 | 41,478 |
| 2019-04-23 | $66.41 | $67.53 | $66.41 | $67.26 | $64.88 | 20,293 |
| 2019-04-22 | $66.76 | $66.80 | $65.91 | $66.32 | $63.97 | 24,412 |
| 2019-04-18 | $67.26 | $67.28 | $66.66 | $66.90 | $64.53 | 9,215 |
| 2019-04-17 | $67.68 | $67.68 | $66.95 | $67.34 | $64.96 | 10,880 |
| 2019-04-16 | $67.19 | $67.44 | $66.83 | $67.44 | $65.05 | 22,321 |
| 2019-04-15 | $67.44 | $67.52 | $66.78 | $67.04 | $64.67 | 13,982 |
| 2019-04-12 | $67.53 | $67.62 | $67.11 | $67.29 | $64.91 | 18,232 |
| 2019-04-11 | $67.32 | $67.40 | $66.94 | $67.05 | $64.68 | 10,694 |
| 2019-04-10 | $66.45 | $67.38 | $66.45 | $67.30 | $64.92 | 17,455 |
| 2019-04-09 | $66.99 | $66.99 | $66.19 | $66.19 | $63.85 | 11,296 |
| 2019-04-08 | $67.26 | $67.34 | $67.00 | $67.26 | $64.88 | 11,280 |
| 2019-04-05 | $67.14 | $67.61 | $67.14 | $67.37 | $64.99 | 13,601 |
| 2019-04-04 | $66.19 | $66.97 | $66.19 | $66.96 | $64.59 | 17,329 |
| 2019-04-03 | $66.57 | $66.70 | $66.09 | $66.33 | $63.98 | 12,952 |
| 2019-04-02 | $66.62 | $66.62 | $65.86 | $66.12 | $63.78 | 16,843 |
| 2019-04-01 | $66.01 | $66.70 | $65.97 | $66.60 | $64.24 | 13,145 |
| 2019-03-29 | $66.24 | $66.24 | $65.30 | $65.56 | $63.24 | 11,398 |
| 2019-03-28 | $65.31 | $65.79 | $64.92 | $65.70 | $63.38 | 16,672 |
| 2019-03-27 | $64.95 | $65.34 | $64.40 | $65.10 | $62.80 | 29,682 |
| 2019-03-26 | $64.97 | $65.66 | $64.74 | $65.08 | $62.78 | 9,614 |
| 2019-03-25 | $63.97 | $65.08 | $63.67 | $64.53 | $62.25 | 17,734 |
| 2019-03-22 | $66.23 | $66.36 | $64.24 | $64.24 | $61.97 | 19,731 |
| 2019-03-21 | $65.90 | $67.08 | $65.90 | $66.78 | $64.42 | 17,601 |
| 2019-03-20 | $66.33 | $66.74 | $65.48 | $65.87 | $63.54 | 14,431 |
| 2019-03-19 | $67.35 | $67.35 | $66.30 | $66.42 | $64.07 | 18,186 |
| 2019-03-18 | $66.56 | $67.15 | $66.37 | $67.15 | $64.67 | 18,436 |
| 2019-03-15 | $66.65 | $67.02 | $66.23 | $66.36 | $63.91 | 17,534 |
| 2019-03-14 | $67.10 | $67.21 | $66.67 | $66.73 | $64.26 | 12,271 |
| 2019-03-13 | $67.10 | $67.56 | $67.10 | $67.23 | $64.75 | 11,446 |
| 2019-03-12 | $66.99 | $67.08 | $66.65 | $66.76 | $64.29 | 12,094 |
| 2019-03-11 | $65.96 | $67.04 | $65.84 | $67.03 | $64.55 | 10,248 |
| 2019-03-08 | $65.60 | $65.83 | $65.45 | $65.78 | $63.35 | 16,701 |
| 2019-03-07 | $66.96 | $66.96 | $66.09 | $66.14 | $63.70 | 22,245 |
| 2019-03-06 | $68.46 | $68.46 | $66.92 | $66.93 | $64.46 | 15,265 |
| 2019-03-05 | $69.05 | $69.05 | $68.61 | $68.68 | $66.14 | 19,767 |
| 2019-03-04 | $69.99 | $69.99 | $68.52 | $68.91 | $66.36 | 11,509 |
| 2019-03-01 | $69.85 | $70.15 | $69.28 | $69.71 | $67.13 | 12,338 |
| 2019-02-28 | $69.30 | $69.36 | $68.85 | $69.14 | $66.58 | 19,832 |
| 2019-02-27 | $69.23 | $69.39 | $68.96 | $69.29 | $66.73 | 15,106 |
| 2019-02-26 | $69.72 | $69.81 | $69.26 | $69.26 | $66.70 | 10,138 |
| 2019-02-25 | $70.44 | $70.52 | $69.78 | $69.86 | $67.28 | 14,855 |
| 2019-02-22 | $69.79 | $69.99 | $69.53 | $69.99 | $67.40 | 22,476 |
| 2019-02-21 | $70.20 | $70.34 | $69.33 | $69.63 | $67.06 | 30,502 |
| 2019-02-20 | $69.59 | $70.47 | $69.59 | $70.32 | $67.72 | 9,179 |
| 2019-02-19 | $69.00 | $69.82 | $68.95 | $69.66 | $67.09 | 23,378 |
| 2019-02-15 | $68.41 | $69.33 | $68.41 | $69.19 | $66.63 | 25,146 |
| 2019-02-14 | $67.09 | $68.26 | $67.09 | $68.06 | $65.54 | 18,869 |
| 2019-02-13 | $67.44 | $67.98 | $67.40 | $67.81 | $65.30 | 21,611 |
| 2019-02-12 | $66.11 | $67.05 | $66.11 | $66.99 | $64.51 | 13,908 |
| 2019-02-11 | $65.28 | $65.92 | $64.98 | $65.92 | $63.48 | 36,860 |
| 2019-02-08 | $65.05 | $65.51 | $64.80 | $65.09 | $62.68 | 36,932 |
| 2019-02-07 | $66.24 | $66.24 | $65.22 | $65.53 | $63.11 | 19,138 |
| 2019-02-06 | $66.72 | $66.72 | $66.32 | $66.45 | $63.99 | 27,176 |
| 2019-02-05 | $66.45 | $67.01 | $66.33 | $66.87 | $64.40 | 17,526 |
| 2019-02-04 | $65.81 | $66.62 | $65.51 | $66.38 | $63.93 | 28,300 |
| 2019-02-01 | $65.76 | $65.84 | $65.21 | $65.70 | $63.27 | 16,761 |
| 2019-01-31 | $65.07 | $65.70 | $64.93 | $65.60 | $63.18 | 27,150 |
| 2019-01-30 | $64.81 | $65.25 | $64.00 | $65.11 | $62.70 | 37,464 |
| 2019-01-29 | $64.57 | $64.69 | $64.33 | $64.43 | $62.05 | 96,956 |
| 2019-01-28 | $64.79 | $64.91 | $64.14 | $64.57 | $62.18 | 15,929 |
| 2019-01-25 | $64.74 | $65.48 | $64.74 | $65.36 | $62.94 | 27,293 |
| 2019-01-24 | $63.90 | $64.54 | $63.88 | $64.23 | $61.86 | 38,583 |
| 2019-01-23 | $64.60 | $64.66 | $63.56 | $63.90 | $61.54 | 26,701 |
| 2019-01-22 | $65.00 | $65.00 | $63.88 | $64.18 | $61.81 | 25,574 |
| 2019-01-18 | $65.00 | $65.78 | $64.95 | $65.31 | $62.90 | 20,072 |
| 2019-01-17 | $63.94 | $64.68 | $63.94 | $64.64 | $62.25 | 38,696 |
| 2019-01-16 | $63.75 | $64.47 | $63.75 | $64.23 | $61.86 | 30,178 |
| 2019-01-15 | $63.55 | $63.64 | $62.89 | $63.59 | $61.24 | 13,303 |
| 2019-01-14 | $63.23 | $64.01 | $63.23 | $63.38 | $61.04 | 23,466 |
| 2019-01-11 | $63.04 | $63.95 | $63.04 | $63.66 | $61.31 | 19,833 |
| 2019-01-10 | $62.94 | $63.46 | $62.40 | $63.46 | $61.11 | 93,621 |
| 2019-01-09 | $62.61 | $63.58 | $62.54 | $63.25 | $60.91 | 23,693 |
| 2019-01-08 | $61.97 | $62.39 | $61.53 | $62.21 | $59.91 | 11,346 |
| 2019-01-07 | $59.90 | $61.78 | $59.59 | $61.27 | $59.01 | 19,308 |
| 2019-01-04 | $58.38 | $60.02 | $58.38 | $59.93 | $57.71 | 17,048 |
| 2019-01-03 | $58.25 | $58.72 | $57.13 | $57.67 | $55.54 | 29,849 |
| 2019-01-02 | $56.66 | $58.63 | $56.28 | $58.43 | $56.27 | 24,996 |
| 2018-12-31 | $57.36 | $57.36 | $56.17 | $57.31 | $55.20 | 71,704 |
| 2018-12-28 | $56.74 | $57.89 | $56.32 | $56.97 | $54.87 | 104,222 |
| 2018-12-27 | $55.80 | $56.68 | $54.73 | $56.68 | $54.58 | 76,839 |
| 2018-12-26 | $54.59 | $56.62 | $53.86 | $56.61 | $54.52 | 122,209 |
| 2018-12-24 | $55.08 | $55.56 | $54.53 | $54.53 | $52.25 | 45,891 |
| 2018-12-21 | $57.31 | $57.51 | $55.29 | $55.41 | $53.09 | 92,176 |
| 2018-12-20 | $57.83 | $58.11 | $56.31 | $56.99 | $54.61 | 112,295 |
| 2018-12-19 | $59.20 | $59.97 | $57.78 | $57.98 | $55.56 | 43,414 |
| 2018-12-18 | $59.48 | $60.05 | $58.96 | $59.16 | $56.69 | 27,635 |
| 2018-12-17 | $60.00 | $60.66 | $58.53 | $58.79 | $56.33 | 115,566 |
| 2018-12-14 | $60.96 | $61.62 | $60.00 | $60.24 | $57.72 | 42,481 |
| 2018-12-13 | $62.89 | $62.94 | $61.33 | $61.50 | $58.93 | 27,296 |
| 2018-12-12 | $62.86 | $63.64 | $62.68 | $62.81 | $60.18 | 31,561 |
| 2018-12-11 | $63.39 | $63.67 | $61.89 | $62.26 | $59.66 | 35,812 |
| 2018-12-10 | $63.23 | $63.23 | $61.52 | $62.38 | $59.77 | 126,561 |
| 2018-12-07 | $64.21 | $64.69 | $62.79 | $63.17 | $60.53 | 24,504 |
| 2018-12-06 | $63.89 | $64.31 | $62.85 | $64.31 | $61.62 | 40,666 |
| 2018-12-04 | $66.90 | $66.92 | $64.56 | $64.60 | $61.90 | 24,874 |
| 2018-12-03 | $68.37 | $68.37 | $67.38 | $67.95 | $65.11 | 19,095 |
| 2018-11-30 | $66.83 | $67.40 | $66.64 | $67.29 | $64.48 | 14,348 |
| 2018-11-29 | $67.12 | $67.40 | $66.60 | $67.00 | $64.20 | 14,052 |
| 2018-11-28 | $65.93 | $67.26 | $65.15 | $67.26 | $64.45 | 15,131 |
| 2018-11-27 | $65.91 | $66.06 | $65.51 | $65.70 | $62.95 | 14,956 |
| 2018-11-26 | $66.47 | $66.71 | $65.95 | $66.21 | $63.44 | 29,486 |
| 2018-11-23 | $65.40 | $66.14 | $65.40 | $66.03 | $63.27 | 3,924 |
| 2018-11-21 | $65.25 | $66.43 | $65.25 | $65.86 | $63.11 | 13,821 |
| 2018-11-20 | $65.61 | $65.87 | $64.74 | $64.85 | $62.14 | 24,930 |
| 2018-11-19 | $66.92 | $67.37 | $66.22 | $66.30 | $63.53 | 10,648 |
| 2018-11-16 | $66.71 | $67.31 | $66.56 | $67.26 | $64.45 | 23,746 |
| 2018-11-15 | $66.66 | $67.56 | $66.27 | $67.42 | $64.60 | 12,068 |
| 2018-11-14 | $68.05 | $68.30 | $66.65 | $67.31 | $64.50 | 14,820 |
| 2018-11-13 | $67.97 | $68.52 | $67.40 | $67.49 | $64.67 | 16,258 |
| 2018-11-12 | $68.93 | $68.93 | $67.78 | $67.78 | $64.95 | 14,409 |
| 2018-11-09 | $70.23 | $70.23 | $68.41 | $68.80 | $65.92 | 14,760 |
| 2018-11-08 | $70.21 | $70.77 | $70.02 | $70.18 | $67.25 | 12,558 |
| 2018-11-07 | $70.12 | $70.39 | $69.41 | $70.37 | $67.43 | 24,152 |
| 2018-11-06 | $70.10 | $70.13 | $69.76 | $70.12 | $67.19 | 17,603 |
| 2018-11-05 | $70.45 | $70.45 | $69.59 | $70.08 | $67.15 | 36,271 |
| 2018-11-02 | $69.79 | $70.41 | $69.79 | $70.26 | $67.32 | 26,699 |
| 2018-11-01 | $68.45 | $69.77 | $68.45 | $69.60 | $66.69 | 12,601 |
| 2018-10-31 | $68.93 | $68.93 | $68.03 | $68.03 | $65.19 | 22,392 |
| 2018-10-30 | $66.74 | $68.27 | $66.57 | $68.22 | $65.37 | 31,199 |
| 2018-10-29 | $67.50 | $68.47 | $66.43 | $66.84 | $64.05 | 46,621 |
| 2018-10-26 | $66.63 | $67.64 | $65.49 | $66.78 | $63.99 | 26,063 |
| 2018-10-25 | $66.47 | $67.69 | $66.26 | $67.61 | $64.78 | 20,310 |
| 2018-10-24 | $68.37 | $68.44 | $66.07 | $66.07 | $63.31 | 18,698 |
| 2018-10-23 | $67.67 | $68.59 | $66.88 | $68.37 | $65.51 | 25,856 |
| 2018-10-22 | $68.70 | $68.94 | $68.30 | $68.58 | $65.71 | 9,461 |
| 2018-10-19 | $69.25 | $69.58 | $68.35 | $68.51 | $65.65 | 18,384 |
| 2018-10-18 | $70.24 | $70.27 | $68.74 | $69.09 | $66.20 | 14,160 |
| 2018-10-17 | $70.66 | $70.66 | $69.54 | $70.42 | $67.48 | 52,127 |
| 2018-10-16 | $69.77 | $70.83 | $69.14 | $70.79 | $67.83 | 11,053 |
| 2018-10-15 | $68.58 | $69.56 | $68.46 | $69.39 | $66.49 | 18,238 |
| 2018-10-12 | $69.86 | $69.86 | $68.06 | $68.72 | $65.85 | 37,488 |
| 2018-10-11 | $70.05 | $70.58 | $68.90 | $69.01 | $66.13 | 33,340 |
| 2018-10-10 | $72.00 | $72.10 | $70.40 | $70.40 | $67.46 | 37,243 |
| 2018-10-09 | $72.20 | $72.80 | $72.08 | $72.08 | $69.07 | 20,688 |
| 2018-10-08 | $72.15 | $72.56 | $71.77 | $72.46 | $69.43 | 41,266 |
| 2018-10-05 | $72.91 | $72.91 | $71.64 | $72.30 | $69.28 | 98,925 |
| 2018-10-04 | $73.21 | $73.38 | $72.61 | $72.90 | $69.85 | 12,818 |
| 2018-10-03 | $73.36 | $73.89 | $72.93 | $73.50 | $70.43 | 29,431 |
| 2018-10-02 | $74.01 | $74.13 | $73.00 | $73.08 | $70.03 | 24,259 |
| 2018-10-01 | $75.92 | $75.92 | $73.92 | $74.25 | $71.15 | 101,816 |
| 2018-09-28 | $75.16 | $75.72 | $75.16 | $75.29 | $72.14 | 12,836 |
| 2018-09-27 | $75.67 | $75.93 | $75.40 | $75.45 | $72.30 | 14,429 |
| 2018-09-26 | $75.86 | $76.29 | $75.79 | $76.06 | $72.88 | 11,712 |
| 2018-09-25 | $76.26 | $76.26 | $75.91 | $75.98 | $72.80 | 8,758 |
| 2018-09-24 | $77.59 | $77.59 | $76.07 | $76.38 | $72.95 | 34,728 |
| 2018-09-21 | $77.74 | $77.92 | $77.14 | $77.14 | $73.67 | 27,233 |
| 2018-09-20 | $77.42 | $77.77 | $77.21 | $77.76 | $74.26 | 15,880 |
| 2018-09-19 | $77.30 | $77.79 | $77.09 | $77.12 | $73.65 | 11,009 |
| 2018-09-18 | $77.13 | $77.67 | $77.13 | $77.53 | $74.04 | 10,610 |
| 2018-09-17 | $77.80 | $77.80 | $77.15 | $77.20 | $73.73 | 8,980 |
| 2018-09-14 | $77.41 | $77.82 | $77.14 | $77.82 | $74.32 | 11,315 |
| 2018-09-13 | $77.64 | $77.70 | $77.22 | $77.24 | $73.77 | 16,117 |
| 2018-09-12 | $77.26 | $77.43 | $76.85 | $77.43 | $73.95 | 13,915 |
| 2018-09-11 | $77.42 | $77.45 | $76.88 | $77.33 | $73.85 | 7,042 |
| 2018-09-10 | $77.76 | $77.77 | $77.37 | $77.45 | $73.97 | 7,871 |
| 2018-09-07 | $77.36 | $77.77 | $77.36 | $77.36 | $73.88 | 5,313 |
| 2018-09-06 | $78.44 | $78.46 | $77.53 | $77.53 | $74.04 | 6,015 |
| 2018-09-05 | $78.22 | $78.44 | $77.99 | $78.29 | $74.77 | 20,390 |
| 2018-09-04 | $78.43 | $78.46 | $77.54 | $78.23 | $74.71 | 23,165 |
| 2018-08-31 | $78.11 | $78.64 | $78.11 | $78.57 | $75.04 | 11,606 |
| 2018-08-30 | $78.46 | $78.60 | $78.03 | $78.33 | $74.81 | 8,382 |
| 2018-08-29 | $78.71 | $78.71 | $78.15 | $78.60 | $75.07 | 17,909 |
| 2018-08-28 | $78.68 | $78.85 | $78.32 | $78.61 | $75.07 | 15,115 |
| 2018-08-27 | $79.07 | $79.48 | $78.50 | $78.50 | $74.97 | 13,913 |
| 2018-08-24 | $78.65 | $78.74 | $78.35 | $78.74 | $75.20 | 17,676 |
| 2018-08-23 | $78.68 | $78.69 | $78.42 | $78.60 | $75.07 | 14,078 |
| 2018-08-22 | $78.75 | $79.05 | $78.69 | $78.89 | $75.34 | 18,414 |
| 2018-08-21 | $78.24 | $78.92 | $78.24 | $78.77 | $75.23 | 15,494 |
| 2018-08-20 | $77.49 | $78.02 | $77.49 | $77.80 | $74.30 | 15,110 |
| 2018-08-17 | $76.62 | $77.46 | $76.56 | $77.36 | $73.88 | 8,432 |
| 2018-08-16 | $76.58 | $77.13 | $76.58 | $76.84 | $73.38 | 11,150 |
| 2018-08-15 | $76.97 | $77.29 | $76.00 | $76.56 | $73.12 | 13,473 |
| 2018-08-14 | $76.60 | $77.54 | $76.35 | $77.53 | $74.04 | 16,126 |
| 2018-08-13 | $76.46 | $76.61 | $75.90 | $76.26 | $72.83 | 11,841 |
| 2018-08-10 | $75.82 | $76.85 | $75.82 | $76.40 | $72.96 | 13,160 |
| 2018-08-09 | $76.33 | $76.85 | $76.33 | $76.58 | $73.14 | 5,009 |
| 2018-08-08 | $76.30 | $76.46 | $75.79 | $76.36 | $72.93 | 14,132 |
| 2018-08-07 | $76.11 | $76.51 | $76.11 | $76.21 | $72.78 | 12,754 |
| 2018-08-06 | $75.41 | $75.99 | $75.41 | $75.90 | $72.49 | 13,642 |
| 2018-08-03 | $75.51 | $75.87 | $74.92 | $75.37 | $71.98 | 11,015 |
| 2018-08-02 | $74.53 | $75.45 | $74.46 | $75.45 | $72.06 | 9,997 |
| 2018-08-01 | $75.22 | $75.31 | $74.95 | $74.95 | $71.58 | 49,696 |
| 2018-07-31 | $74.95 | $75.53 | $74.62 | $75.45 | $72.06 | 10,885 |
| 2018-07-30 | $74.45 | $75.33 | $74.45 | $75.00 | $71.63 | 61,297 |
| 2018-07-27 | $75.73 | $75.73 | $74.35 | $74.41 | $71.06 | 13,645 |
| 2018-07-26 | $74.78 | $75.69 | $74.78 | $75.61 | $72.21 | 10,388 |
| 2018-07-25 | $74.16 | $74.16 | $73.45 | $74.00 | $70.67 | 25,176 |
| 2018-07-24 | $75.02 | $75.07 | $73.91 | $74.14 | $70.81 | 19,871 |
| 2018-07-23 | $75.01 | $75.01 | $74.35 | $74.80 | $71.44 | 15,539 |
| 2018-07-20 | $75.37 | $75.37 | $74.69 | $74.69 | $71.33 | 11,545 |
| 2018-07-19 | $74.89 | $75.66 | $74.62 | $75.44 | $72.05 | 20,602 |
| 2018-07-18 | $74.57 | $75.02 | $74.38 | $75.02 | $71.65 | 19,929 |
| 2018-07-17 | $74.07 | $74.89 | $74.07 | $74.65 | $71.29 | 8,157 |
| 2018-07-16 | $74.76 | $74.76 | $74.00 | $74.23 | $70.89 | 21,246 |
| 2018-07-13 | $74.39 | $74.98 | $74.39 | $74.57 | $71.22 | 21,744 |
| 2018-07-12 | $74.92 | $74.92 | $74.13 | $74.41 | $71.06 | 11,934 |
| 2018-07-11 | $74.92 | $75.16 | $74.52 | $74.52 | $71.17 | 10,332 |
| 2018-07-10 | $75.75 | $75.91 | $75.04 | $75.29 | $71.90 | 15,218 |
| 2018-07-09 | $75.59 | $75.93 | $75.53 | $75.81 | $72.40 | 22,222 |
| 2018-07-06 | $74.89 | $75.46 | $74.84 | $75.21 | $71.83 | 24,735 |
| 2018-07-05 | $74.24 | $74.65 | $73.80 | $74.63 | $71.27 | 24,790 |
| 2018-07-03 | $73.90 | $74.24 | $73.86 | $73.89 | $70.57 | 7,306 |
| 2018-07-02 | $73.10 | $73.67 | $72.77 | $73.67 | $70.36 | 75,612 |
| 2018-06-29 | $73.96 | $73.99 | $73.40 | $73.40 | $70.10 | 14,371 |
| 2018-06-28 | $73.80 | $73.96 | $73.22 | $73.71 | $70.40 | 31,355 |
| 2018-06-27 | $75.38 | $75.48 | $73.95 | $73.95 | $70.62 | 24,021 |
| 2018-06-26 | $74.99 | $75.43 | $74.54 | $75.33 | $71.94 | 13,331 |
| 2018-06-25 | $76.16 | $76.16 | $74.45 | $74.88 | $71.51 | 26,867 |
| 2018-06-22 | $76.88 | $76.88 | $75.83 | $76.18 | $72.75 | 14,076 |
| 2018-06-21 | $76.67 | $76.76 | $76.12 | $76.12 | $72.70 | 15,951 |
| 2018-06-20 | $76.68 | $77.03 | $76.27 | $76.92 | $73.46 | 14,026 |
| 2018-06-19 | $75.73 | $76.53 | $75.45 | $76.40 | $72.96 | 23,006 |
| 2018-06-18 | $75.36 | $76.40 | $75.36 | $76.40 | $72.81 | 11,801 |
| 2018-06-15 | $75.19 | $75.61 | $75.19 | $75.61 | $72.06 | 24,858 |
| 2018-06-14 | $75.69 | $75.69 | $75.17 | $75.45 | $71.90 | 23,080 |
| 2018-06-13 | $76.54 | $76.54 | $75.29 | $75.46 | $71.91 | 32,354 |
| 2018-06-12 | $76.23 | $76.61 | $75.95 | $76.28 | $72.69 | 22,102 |
| 2018-06-11 | $75.63 | $76.26 | $75.63 | $76.18 | $72.60 | 25,019 |
| 2018-06-08 | $75.05 | $75.59 | $75.05 | $75.56 | $72.01 | 9,594 |
| 2018-06-07 | $75.00 | $75.51 | $74.70 | $75.09 | $71.56 | 38,538 |
| 2018-06-06 | $74.83 | $74.99 | $74.42 | $74.97 | $71.45 | 27,119 |
| 2018-06-05 | $73.42 | $74.56 | $73.42 | $74.56 | $71.05 | 10,482 |
| 2018-06-04 | $73.13 | $73.79 | $73.13 | $73.79 | $70.32 | 11,963 |
| 2018-06-01 | $72.87 | $73.21 | $72.76 | $72.92 | $69.49 | 10,628 |
| 2018-05-31 | $73.37 | $73.37 | $72.37 | $72.48 | $69.07 | 10,965 |
| 2018-05-30 | $72.79 | $73.59 | $72.79 | $73.39 | $69.94 | 22,939 |
| 2018-05-29 | $71.95 | $72.49 | $71.55 | $72.26 | $68.86 | 13,455 |
| 2018-05-25 | $71.84 | $72.33 | $71.84 | $72.18 | $68.79 | 8,944 |
| 2018-05-24 | $71.92 | $72.30 | $71.54 | $72.13 | $68.74 | 16,522 |
| 2018-05-23 | $71.97 | $72.21 | $71.83 | $72.06 | $68.67 | 22,489 |
| 2018-05-22 | $73.16 | $73.20 | $72.28 | $72.28 | $68.88 | 17,394 |
| 2018-05-21 | $72.65 | $73.05 | $72.65 | $73.00 | $69.57 | 11,724 |
| 2018-05-18 | $72.24 | $72.38 | $72.12 | $72.23 | $68.83 | 28,629 |
| 2018-05-17 | $71.73 | $72.38 | $71.55 | $72.12 | $68.73 | 25,093 |
| 2018-05-16 | $70.91 | $72.01 | $70.91 | $71.75 | $68.38 | 11,914 |
| 2018-05-15 | $70.37 | $71.03 | $70.37 | $70.74 | $67.41 | 25,938 |
| 2018-05-14 | $70.88 | $70.99 | $70.64 | $70.71 | $67.39 | 11,323 |
| 2018-05-11 | $70.41 | $70.91 | $70.41 | $70.76 | $67.43 | 13,251 |
| 2018-05-10 | $70.42 | $70.71 | $70.23 | $70.55 | $67.23 | 12,256 |
| 2018-05-09 | $70.11 | $70.40 | $69.74 | $70.25 | $66.95 | 17,307 |
| 2018-05-08 | $69.92 | $70.17 | $69.64 | $69.96 | $66.67 | 8,470 |
| 2018-05-07 | $69.83 | $70.31 | $69.70 | $69.91 | $66.62 | 9,913 |
| 2018-05-04 | $68.72 | $70.01 | $68.72 | $69.55 | $66.28 | 12,383 |
| 2018-05-03 | $69.37 | $69.37 | $68.30 | $68.80 | $65.57 | 23,595 |
| 2018-05-02 | $68.78 | $69.88 | $68.78 | $69.53 | $66.26 | 28,620 |
| 2018-05-01 | $68.73 | $68.80 | $67.81 | $68.80 | $65.57 | 10,925 |
| 2018-04-30 | $69.62 | $69.75 | $68.83 | $68.83 | $65.59 | 12,539 |
| 2018-04-27 | $69.51 | $69.74 | $69.10 | $69.51 | $66.24 | 11,279 |
| 2018-04-26 | $69.95 | $69.95 | $69.30 | $69.56 | $66.29 | 7,047 |
| 2018-04-25 | $69.53 | $70.02 | $69.22 | $69.72 | $66.44 | 12,393 |
| 2018-04-24 | $70.02 | $70.51 | $69.21 | $69.64 | $66.37 | 32,932 |
| 2018-04-23 | $69.83 | $70.08 | $69.38 | $69.57 | $66.30 | 12,509 |
| 2018-04-20 | $70.23 | $70.23 | $69.49 | $69.53 | $66.26 | 8,593 |
| 2018-04-19 | $71.05 | $71.05 | $70.09 | $70.36 | $67.05 | 11,630 |
| 2018-04-18 | $71.27 | $71.75 | $71.16 | $71.16 | $67.81 | 26,866 |
| 2018-04-17 | $70.58 | $71.04 | $70.50 | $70.88 | $67.55 | 12,038 |
| 2018-04-16 | $69.69 | $70.39 | $69.69 | $70.07 | $66.78 | 8,382 |
| 2018-04-13 | $69.97 | $70.05 | $69.22 | $69.46 | $66.19 | 6,485 |
| 2018-04-12 | $69.72 | $70.01 | $69.56 | $69.64 | $66.37 | 11,846 |
| 2018-04-11 | $69.03 | $69.64 | $69.03 | $69.41 | $66.15 | 20,344 |
| 2018-04-10 | $68.83 | $69.54 | $68.67 | $69.23 | $65.98 | 20,155 |
| 2018-04-09 | $68.68 | $68.68 | $67.93 | $68.00 | $64.80 | 11,270 |
| 2018-04-06 | $68.74 | $69.40 | $67.68 | $68.33 | $65.12 | 15,015 |
| 2018-04-05 | $68.92 | $69.40 | $68.64 | $69.40 | $66.14 | 13,889 |
| 2018-04-04 | $66.41 | $68.61 | $66.41 | $68.46 | $65.24 | 13,549 |
| 2018-04-03 | $66.32 | $67.29 | $66.32 | $67.18 | $64.02 | 54,279 |
| 2018-04-02 | $67.67 | $67.96 | $65.62 | $65.96 | $62.86 | 28,841 |
| 2018-03-29 | $67.73 | $68.33 | $67.65 | $67.81 | $64.62 | 10,246 |
| 2018-03-28 | $67.56 | $67.66 | $67.01 | $67.29 | $64.13 | 19,232 |
| 2018-03-27 | $68.13 | $68.31 | $66.95 | $67.00 | $63.85 | 18,266 |
| 2018-03-26 | $67.68 | $68.00 | $66.74 | $68.00 | $64.80 | 8,426 |
| 2018-03-23 | $68.07 | $68.07 | $66.70 | $66.77 | $63.63 | 19,045 |
| 2018-03-22 | $69.13 | $69.27 | $67.99 | $67.99 | $64.79 | 15,890 |
| 2018-03-21 | $68.88 | $69.76 | $68.88 | $69.34 | $66.08 | 8,121 |
| 2018-03-20 | $69.59 | $69.59 | $68.75 | $69.02 | $65.78 | 22,405 |
| 2018-03-19 | $70.03 | $70.03 | $68.79 | $69.50 | $66.23 | 12,318 |
| 2018-03-16 | $69.50 | $70.28 | $69.42 | $70.22 | $66.92 | 12,243 |
| 2018-03-15 | $70.24 | $70.24 | $69.40 | $69.63 | $66.24 | 12,928 |
| 2018-03-14 | $70.93 | $70.93 | $69.87 | $70.02 | $66.61 | 6,785 |
| 2018-03-13 | $71.16 | $71.35 | $70.38 | $70.54 | $67.11 | 10,437 |
| 2018-03-12 | $70.63 | $71.18 | $70.53 | $70.82 | $67.37 | 7,700 |
| 2018-03-09 | $69.99 | $70.52 | $69.86 | $70.51 | $67.08 | 32,027 |
| 2018-03-08 | $70.12 | $70.18 | $69.35 | $69.61 | $66.22 | 16,300 |
| 2018-03-07 | $69.11 | $69.91 | $69.11 | $69.83 | $66.43 | 15,400 |
| 2018-03-06 | $68.89 | $69.66 | $68.52 | $69.62 | $66.23 | 20,590 |
| 2018-03-05 | $67.94 | $68.84 | $67.85 | $68.64 | $65.30 | 15,980 |
| 2018-03-02 | $66.36 | $68.33 | $66.24 | $68.29 | $64.97 | 15,446 |
| 2018-03-01 | $67.64 | $68.08 | $66.33 | $67.10 | $63.83 | 20,976 |
| 2018-02-28 | $69.27 | $69.27 | $67.57 | $67.57 | $64.28 | 164,966 |
| 2018-02-27 | $70.41 | $70.89 | $69.32 | $69.36 | $65.98 | 18,537 |
| 2018-02-26 | $69.81 | $70.23 | $69.37 | $70.16 | $66.74 | 13,833 |
| 2018-02-23 | $69.43 | $69.61 | $68.97 | $69.57 | $66.18 | 16,305 |
| 2018-02-22 | $69.35 | $69.77 | $68.86 | $68.86 | $65.51 | 19,375 |
| 2018-02-21 | $69.49 | $70.18 | $69.05 | $69.11 | $65.75 | 67,662 |
| 2018-02-20 | $69.43 | $69.82 | $68.84 | $68.85 | $65.50 | 14,291 |
| 2018-02-16 | $69.43 | $70.45 | $69.43 | $69.91 | $66.51 | 26,871 |
| 2018-02-15 | $69.27 | $69.50 | $68.45 | $69.50 | $66.12 | 163,313 |
| 2018-02-14 | $67.14 | $68.86 | $67.05 | $68.72 | $65.37 | 48,731 |
| 2018-02-13 | $66.71 | $67.36 | $66.69 | $67.14 | $63.87 | 131,734 |
| 2018-02-12 | $66.83 | $67.48 | $65.83 | $67.16 | $63.89 | 23,308 |
| 2018-02-09 | $66.80 | $67.00 | $64.67 | $66.39 | $63.16 | 57,490 |
| 2018-02-08 | $67.87 | $67.87 | $66.03 | $66.03 | $62.82 | 42,082 |
| 2018-02-07 | $67.50 | $68.00 | $67.47 | $67.80 | $64.50 | 16,299 |
| 2018-02-06 | $65.19 | $67.76 | $64.38 | $67.40 | $64.12 | 48,726 |
| 2018-02-05 | $68.54 | $69.04 | $66.36 | $66.36 | $63.13 | 48,493 |
| 2018-02-02 | $70.53 | $70.60 | $69.04 | $69.22 | $65.85 | 51,421 |
| 2018-02-01 | $70.67 | $71.23 | $70.38 | $71.06 | $67.60 | 22,775 |
| 2018-01-31 | $71.99 | $71.99 | $70.67 | $71.09 | $67.63 | 23,606 |
| 2018-01-30 | $72.10 | $72.12 | $71.32 | $71.76 | $68.27 | 26,395 |
| 2018-01-29 | $72.80 | $73.11 | $72.63 | $72.63 | $69.09 | 17,170 |
| 2018-01-26 | $72.89 | $72.99 | $72.48 | $72.93 | $69.38 | 22,235 |
| 2018-01-25 | $72.97 | $72.97 | $72.03 | $72.60 | $69.07 | 24,393 |
| 2018-01-24 | $73.20 | $73.20 | $72.24 | $72.60 | $69.07 | 36,547 |
| 2018-01-23 | $72.87 | $73.03 | $72.31 | $72.82 | $69.27 | 30,250 |
| 2018-01-22 | $72.70 | $73.22 | $72.49 | $73.18 | $69.62 | 104,247 |
| 2018-01-19 | $71.78 | $72.94 | $71.61 | $72.78 | $69.24 | 25,516 |
| 2018-01-18 | $72.18 | $72.18 | $71.68 | $71.70 | $68.21 | 13,966 |
| 2018-01-17 | $72.13 | $72.58 | $71.89 | $72.27 | $68.75 | 32,529 |
| 2018-01-16 | $72.97 | $73.30 | $71.76 | $71.76 | $68.27 | 35,752 |
| 2018-01-12 | $72.42 | $73.04 | $72.41 | $72.73 | $69.19 | 18,542 |
| 2018-01-11 | $70.66 | $72.28 | $70.66 | $72.22 | $68.70 | 16,382 |
| 2018-01-10 | $70.28 | $70.66 | $70.05 | $70.41 | $66.98 | 35,496 |
| 2018-01-09 | $70.91 | $70.94 | $70.43 | $70.43 | $67.00 | 17,222 |
| 2018-01-08 | $70.74 | $71.06 | $70.26 | $70.98 | $67.52 | 18,902 |
| 2018-01-05 | $70.96 | $70.96 | $70.22 | $70.59 | $67.15 | 25,925 |
| 2018-01-04 | $71.14 | $71.14 | $70.48 | $70.85 | $67.40 | 18,090 |
| 2018-01-03 | $71.07 | $71.09 | $70.37 | $70.61 | $67.17 | 42,180 |
| 2018-01-02 | $70.48 | $71.00 | $70.32 | $70.92 | $67.47 | 26,462 |
| 2017-12-29 | $70.45 | $70.64 | $69.88 | $69.88 | $66.48 | 80,305 |
| 2017-12-28 | $70.28 | $70.52 | $70.10 | $70.42 | $66.99 | 12,434 |
| 2017-12-27 | $70.48 | $70.76 | $70.23 | $70.28 | $66.56 | 14,021 |
| 2017-12-26 | $70.32 | $70.73 | $70.32 | $70.65 | $66.91 | 7,592 |
| 2017-12-22 | $70.57 | $70.57 | $70.05 | $70.22 | $66.50 | 16,016 |
| 2017-12-21 | $70.44 | $70.72 | $70.18 | $70.38 | $66.65 | 18,576 |
| 2017-12-20 | $70.13 | $70.39 | $69.90 | $70.16 | $66.44 | 12,018 |
| 2017-12-19 | $70.66 | $70.66 | $69.75 | $69.75 | $66.06 | 28,815 |
| 2017-12-18 | $70.01 | $70.72 | $70.01 | $70.52 | $66.79 | 18,663 |
| 2017-12-15 | $68.48 | $69.78 | $68.48 | $69.31 | $65.64 | 21,682 |
| 2017-12-14 | $69.43 | $69.43 | $67.76 | $68.05 | $64.45 | 99,756 |
| 2017-12-13 | $69.05 | $69.82 | $69.05 | $69.36 | $65.69 | 23,756 |
| 2017-12-12 | $69.87 | $69.87 | $69.03 | $69.08 | $65.42 | 15,579 |
| 2017-12-11 | $69.61 | $69.61 | $69.32 | $69.46 | $65.78 | 16,122 |
| 2017-12-08 | $69.67 | $69.84 | $69.34 | $69.45 | $65.77 | 16,221 |
| 2017-12-07 | $69.02 | $69.71 | $69.02 | $69.34 | $65.67 | 60,330 |
| 2017-12-06 | $69.11 | $69.37 | $68.91 | $68.91 | $65.26 | 25,883 |
| 2017-12-05 | $70.24 | $70.24 | $69.21 | $69.22 | $65.55 | 64,273 |
| 2017-12-04 | $70.52 | $71.14 | $70.12 | $70.20 | $66.48 | 50,132 |
| 2017-12-01 | $69.99 | $69.99 | $67.90 | $69.52 | $65.84 | 27,076 |
| 2017-11-30 | $70.36 | $70.58 | $69.85 | $70.04 | $66.33 | 34,566 |
| 2017-11-29 | $69.27 | $70.23 | $69.27 | $70.16 | $66.44 | 23,275 |
| 2017-11-28 | $68.08 | $69.18 | $67.97 | $69.13 | $65.47 | 13,036 |
| 2017-11-27 | $68.21 | $68.21 | $67.70 | $67.86 | $64.26 | 10,854 |
| 2017-11-24 | $68.32 | $68.32 | $67.90 | $67.96 | $64.36 | 4,542 |
| 2017-11-22 | $68.15 | $68.37 | $68.03 | $68.03 | $64.43 | 19,084 |
| 2017-11-21 | $67.72 | $68.12 | $67.65 | $67.92 | $64.32 | 18,320 |
| 2017-11-20 | $66.96 | $67.39 | $66.81 | $67.39 | $63.82 | 13,032 |
| 2017-11-17 | $66.18 | $67.02 | $66.18 | $66.81 | $63.27 | 16,572 |
| 2017-11-16 | $65.37 | $66.42 | $65.11 | $66.20 | $62.69 | 24,453 |
| 2017-11-15 | $64.80 | $65.25 | $64.40 | $64.97 | $61.53 | 16,339 |
| 2017-11-14 | $65.08 | $65.36 | $65.00 | $65.31 | $61.85 | 10,447 |
| 2017-11-13 | $65.25 | $65.51 | $65.25 | $65.36 | $61.90 | 14,768 |
| 2017-11-10 | $65.65 | $65.89 | $65.48 | $65.58 | $62.11 | 26,745 |
| 2017-11-09 | $64.96 | $65.63 | $64.83 | $65.31 | $61.85 | 28,826 |
| 2017-11-08 | $65.36 | $65.62 | $64.63 | $65.41 | $61.95 | 31,887 |
| 2017-11-07 | $66.54 | $66.59 | $65.26 | $65.51 | $62.04 | 19,848 |
| 2017-11-06 | $66.50 | $66.81 | $66.42 | $66.42 | $62.90 | 34,744 |
| 2017-11-03 | $66.76 | $66.76 | $66.36 | $66.36 | $62.85 | 25,725 |
| 2017-11-02 | $66.92 | $67.35 | $66.57 | $66.83 | $63.29 | 51,734 |
| 2017-11-01 | $67.90 | $67.90 | $66.46 | $66.94 | $63.39 | 40,334 |
| 2017-10-31 | $67.13 | $67.54 | $67.13 | $67.35 | $63.78 | 14,917 |
| 2017-10-30 | $67.72 | $67.72 | $66.66 | $66.97 | $63.42 | 28,105 |
| 2017-10-27 | $67.69 | $68.03 | $67.34 | $67.97 | $64.37 | 39,499 |
| 2017-10-26 | $67.73 | $68.23 | $67.73 | $67.96 | $64.36 | 14,133 |
| 2017-10-25 | $67.74 | $67.79 | $66.82 | $67.56 | $63.98 | 13,636 |
| 2017-10-24 | $67.97 | $68.21 | $67.87 | $68.02 | $64.42 | 17,481 |
| 2017-10-23 | $68.14 | $68.14 | $67.67 | $67.70 | $64.11 | 11,801 |
| 2017-10-20 | $67.93 | $68.27 | $67.82 | $68.05 | $64.45 | 25,064 |
| 2017-10-19 | $67.20 | $67.52 | $66.93 | $67.42 | $63.85 | 26,165 |
| 2017-10-18 | $67.66 | $68.04 | $67.56 | $67.70 | $64.11 | 13,609 |
| 2017-10-17 | $67.38 | $67.57 | $67.21 | $67.34 | $63.77 | 14,536 |
| 2017-10-16 | $67.61 | $67.78 | $67.14 | $67.30 | $63.74 | 22,765 |
| 2017-10-13 | $67.64 | $67.90 | $67.42 | $67.49 | $63.92 | 14,672 |
| 2017-10-12 | $67.77 | $67.77 | $67.10 | $67.59 | $64.01 | 33,063 |
| 2017-10-11 | $68.15 | $68.27 | $67.73 | $67.79 | $64.20 | 28,291 |
| 2017-10-10 | $68.37 | $68.54 | $68.03 | $68.09 | $64.48 | 181,215 |
| 2017-10-09 | $68.90 | $69.11 | $67.96 | $68.00 | $64.40 | 474,624 |
| 2017-10-06 | $68.97 | $69.19 | $68.70 | $68.81 | $65.17 | 43,629 |
| 2017-10-05 | $69.36 | $69.50 | $69.12 | $69.21 | $65.54 | 29,037 |
| 2017-10-04 | $69.51 | $69.51 | $68.89 | $68.96 | $65.31 | 26,593 |
| 2017-10-03 | $69.31 | $69.56 | $69.02 | $69.56 | $65.88 | 20,475 |
| 2017-10-02 | $68.43 | $69.51 | $68.43 | $69.44 | $65.61 | 27,333 |
| 2017-09-29 | $68.44 | $68.68 | $68.33 | $68.52 | $64.74 | 33,844 |
| 2017-09-28 | $68.16 | $68.46 | $67.86 | $68.35 | $64.58 | 78,106 |
| 2017-09-27 | $67.30 | $68.37 | $66.89 | $68.26 | $64.50 | 19,931 |
| 2017-09-26 | $66.45 | $67.15 | $66.45 | $66.90 | $63.21 | 16,459 |
| 2017-09-25 | $65.81 | $66.49 | $65.69 | $66.18 | $62.53 | 25,177 |
| 2017-09-22 | $65.14 | $65.95 | $65.14 | $65.95 | $62.31 | 13,678 |
| 2017-09-21 | $65.26 | $65.46 | $65.10 | $65.17 | $61.58 | 22,638 |
| 2017-09-20 | $64.87 | $65.34 | $64.77 | $65.15 | $61.56 | 26,570 |
| 2017-09-19 | $65.10 | $65.10 | $64.80 | $64.87 | $61.29 | 20,776 |
| 2017-09-18 | $65.05 | $65.41 | $65.00 | $65.10 | $61.51 | 20,298 |
| 2017-09-15 | $64.24 | $64.95 | $64.24 | $64.90 | $61.32 | 12,785 |
| 2017-09-14 | $64.23 | $64.46 | $64.15 | $64.26 | $60.72 | 31,748 |
| 2017-09-13 | $64.11 | $64.55 | $64.06 | $64.44 | $60.89 | 21,413 |
| 2017-09-12 | $63.64 | $64.24 | $63.64 | $64.05 | $60.52 | 34,111 |
| 2017-09-11 | $63.26 | $63.59 | $63.26 | $63.45 | $59.96 | 17,406 |
| 2017-09-08 | $62.86 | $63.06 | $62.72 | $62.80 | $59.34 | 15,532 |
| 2017-09-07 | $63.03 | $63.03 | $62.62 | $62.98 | $59.51 | 35,003 |
| 2017-09-06 | $62.93 | $63.18 | $62.70 | $63.00 | $59.53 | 27,163 |
| 2017-09-05 | $63.26 | $63.38 | $62.34 | $62.61 | $59.16 | 13,795 |
| 2017-09-01 | $63.00 | $63.31 | $62.99 | $63.31 | $59.82 | 11,924 |
| 2017-08-31 | $62.14 | $62.85 | $62.14 | $62.72 | $59.26 | 25,646 |
| 2017-08-30 | $61.53 | $62.00 | $61.51 | $61.98 | $58.56 | 30,824 |
| 2017-08-29 | $61.14 | $61.68 | $61.04 | $61.61 | $58.21 | 44,168 |
| 2017-08-28 | $61.89 | $61.89 | $61.47 | $61.70 | $58.30 | 23,344 |
| 2017-08-25 | $61.48 | $61.82 | $61.38 | $61.60 | $58.20 | 39,671 |
| 2017-08-24 | $61.40 | $61.65 | $61.16 | $61.19 | $57.82 | 25,384 |
| 2017-08-23 | $60.77 | $61.30 | $60.77 | $61.06 | $57.69 | 20,797 |
| 2017-08-22 | $60.78 | $61.23 | $60.78 | $61.16 | $57.79 | 22,102 |
| 2017-08-21 | $60.58 | $60.77 | $60.36 | $60.55 | $57.21 | 25,924 |
| 2017-08-18 | $60.62 | $60.82 | $60.34 | $60.72 | $57.37 | 33,113 |
| 2017-08-17 | $61.75 | $61.98 | $60.79 | $60.81 | $57.45 | 36,876 |
| 2017-08-16 | $62.11 | $62.49 | $61.90 | $62.03 | $58.61 | 26,104 |
| 2017-08-15 | $63.00 | $63.00 | $61.97 | $62.09 | $58.67 | 18,083 |
| 2017-08-14 | $62.55 | $62.92 | $62.55 | $62.83 | $59.37 | 17,610 |
| 2017-08-11 | $61.95 | $62.30 | $61.75 | $62.19 | $58.76 | 21,108 |
| 2017-08-10 | $62.98 | $62.98 | $62.10 | $62.10 | $58.68 | 26,621 |
| 2017-08-09 | $63.64 | $63.64 | $62.87 | $63.17 | $59.69 | 87,580 |
| 2017-08-08 | $64.44 | $65.19 | $63.92 | $64.05 | $60.52 | 26,043 |
| 2017-08-07 | $64.68 | $64.76 | $64.29 | $64.51 | $60.95 | 15,928 |
| 2017-08-04 | $64.29 | $64.69 | $64.25 | $64.65 | $61.08 | 40,401 |
| 2017-08-03 | $64.65 | $64.81 | $63.98 | $64.13 | $60.59 | 364,093 |
| 2017-08-02 | $65.70 | $65.70 | $64.50 | $64.64 | $61.08 | 72,354 |
| 2017-08-01 | $65.96 | $66.19 | $65.31 | $65.90 | $62.27 | 48,909 |
| 2017-07-31 | $66.05 | $66.17 | $65.29 | $65.68 | $62.06 | 18,797 |
| 2017-07-28 | $65.96 | $66.05 | $65.55 | $66.04 | $62.40 | 70,480 |
| 2017-07-27 | $66.37 | $66.37 | $65.65 | $66.13 | $62.48 | 18,210 |
| 2017-07-26 | $66.96 | $67.01 | $66.33 | $66.48 | $62.82 | 17,717 |
| 2017-07-25 | $66.54 | $67.33 | $66.27 | $67.09 | $63.39 | 18,125 |
| 2017-07-24 | $66.48 | $66.48 | $65.91 | $66.20 | $62.55 | 63,362 |
| 2017-07-21 | $67.07 | $67.07 | $66.24 | $66.41 | $62.75 | 21,928 |
| 2017-07-20 | $66.91 | $67.19 | $66.70 | $66.99 | $63.29 | 29,123 |
| 2017-07-19 | $66.21 | $66.98 | $66.21 | $66.96 | $63.27 | 21,307 |
| 2017-07-18 | $66.20 | $66.20 | $65.67 | $66.04 | $62.40 | 28,056 |
| 2017-07-17 | $65.98 | $66.61 | $65.77 | $66.38 | $62.72 | 16,017 |
| 2017-07-14 | $65.90 | $66.23 | $65.87 | $66.09 | $62.45 | 17,828 |
| 2017-07-13 | $65.53 | $66.01 | $65.35 | $66.01 | $62.37 | 42,875 |
| 2017-07-12 | $65.41 | $66.15 | $65.41 | $65.63 | $62.01 | 26,625 |
| 2017-07-11 | $64.87 | $65.07 | $64.35 | $65.06 | $61.47 | 26,477 |
| 2017-07-10 | $65.09 | $65.43 | $64.53 | $64.86 | $61.28 | 25,104 |
| 2017-07-07 | $64.83 | $65.35 | $64.40 | $65.34 | $61.74 | 24,315 |
| 2017-07-06 | $65.41 | $65.41 | $64.32 | $64.63 | $61.07 | 36,780 |
| 2017-07-05 | $66.44 | $66.49 | $65.45 | $65.86 | $62.23 | 32,895 |
| 2017-07-03 | $66.42 | $66.79 | $66.42 | $66.76 | $62.96 | 9,762 |
| 2017-06-30 | $66.22 | $66.29 | $65.80 | $66.03 | $62.27 | 14,308 |
| 2017-06-29 | $66.29 | $66.47 | $65.18 | $66.02 | $62.26 | 22,526 |
| 2017-06-28 | $65.57 | $66.34 | $65.53 | $66.14 | $62.38 | 21,114 |
| 2017-06-27 | $65.42 | $65.86 | $65.01 | $65.02 | $61.32 | 14,992 |
| 2017-06-26 | $65.19 | $65.56 | $64.86 | $65.33 | $61.61 | 24,443 |
| 2017-06-23 | $64.51 | $65.00 | $64.13 | $65.00 | $61.30 | 20,459 |
| 2017-06-22 | $64.04 | $64.62 | $63.80 | $64.36 | $60.70 | 30,605 |
| 2017-06-21 | $64.74 | $64.74 | $63.81 | $63.93 | $60.29 | 30,617 |
| 2017-06-20 | $65.73 | $65.73 | $64.44 | $64.46 | $60.79 | 17,578 |
| 2017-06-19 | $65.56 | $65.85 | $65.30 | $65.69 | $61.95 | 21,587 |
| 2017-06-16 | $65.85 | $65.85 | $64.95 | $65.34 | $61.62 | 20,547 |
| 2017-06-15 | $66.11 | $66.48 | $65.97 | $66.26 | $62.49 | 22,567 |
| 2017-06-14 | $66.98 | $66.98 | $66.41 | $66.76 | $62.96 | 65,446 |
| 2017-06-13 | $66.90 | $67.25 | $66.83 | $67.02 | $63.21 | 18,186 |
| 2017-06-12 | $66.70 | $67.37 | $66.69 | $66.83 | $63.03 | 20,267 |
| 2017-06-09 | $66.28 | $66.98 | $66.00 | $66.58 | $62.79 | 34,012 |
| 2017-06-08 | $65.36 | $66.26 | $65.00 | $65.85 | $62.10 | 50,595 |
| 2017-06-07 | $65.19 | $65.48 | $65.00 | $65.20 | $61.49 | 20,175 |
| 2017-06-06 | $65.09 | $65.44 | $64.73 | $65.17 | $61.46 | 19,551 |
| 2017-06-05 | $65.80 | $65.80 | $65.39 | $65.42 | $61.70 | 24,127 |
| 2017-06-02 | $65.85 | $66.53 | $65.69 | $65.83 | $62.08 | 55,218 |
| 2017-06-01 | $64.42 | $65.79 | $64.15 | $65.71 | $61.97 | 30,700 |
| 2017-05-31 | $64.59 | $64.59 | $63.25 | $64.31 | $60.65 | 29,282 |
| 2017-05-30 | $64.53 | $64.74 | $64.21 | $64.34 | $60.68 | 50,319 |
| 2017-05-26 | $64.62 | $64.81 | $64.29 | $64.75 | $61.06 | 38,297 |
| 2017-05-25 | $65.20 | $65.47 | $64.62 | $64.84 | $61.15 | 25,707 |
| 2017-05-24 | $65.02 | $65.23 | $64.64 | $64.82 | $61.13 | 32,791 |
| 2017-05-23 | $65.11 | $65.14 | $64.50 | $64.84 | $61.15 | 29,652 |
| 2017-05-22 | $64.68 | $64.92 | $64.66 | $64.92 | $61.22 | 17,344 |
| 2017-05-19 | $63.95 | $64.85 | $63.95 | $64.39 | $60.73 | 27,194 |
| 2017-05-18 | $63.80 | $64.20 | $63.53 | $63.87 | $60.23 | 32,395 |
| 2017-05-17 | $64.74 | $64.74 | $63.97 | $64.02 | $60.38 | 32,866 |
| 2017-05-16 | $66.12 | $66.12 | $65.42 | $65.69 | $61.95 | 28,124 |
| 2017-05-15 | $65.85 | $66.31 | $65.80 | $65.89 | $62.14 | 24,221 |
| 2017-05-12 | $66.20 | $66.20 | $65.49 | $65.53 | $61.80 | 28,321 |
| 2017-05-11 | $66.83 | $66.93 | $65.76 | $66.38 | $62.60 | 23,476 |
| 2017-05-10 | $66.73 | $67.14 | $66.48 | $67.11 | $63.29 | 19,338 |
| 2017-05-09 | $66.64 | $66.93 | $66.50 | $66.71 | $62.91 | 56,740 |
| 2017-05-08 | $66.78 | $66.83 | $66.23 | $66.38 | $62.60 | 32,033 |
| 2017-05-05 | $66.77 | $66.77 | $66.06 | $66.71 | $62.91 | 46,145 |
| 2017-05-04 | $66.79 | $66.79 | $65.96 | $66.29 | $62.52 | 45,032 |
| 2017-05-03 | $66.82 | $66.94 | $66.27 | $66.53 | $62.74 | 23,614 |
| 2017-05-02 | $67.25 | $67.55 | $66.95 | $67.15 | $63.33 | 47,094 |
| 2017-05-01 | $67.19 | $67.31 | $66.67 | $67.06 | $63.24 | 31,060 |
| 2017-04-28 | $67.87 | $67.87 | $66.87 | $66.96 | $63.15 | 17,620 |
| 2017-04-27 | $68.00 | $68.19 | $67.58 | $67.93 | $64.06 | 38,910 |
| 2017-04-26 | $67.34 | $68.27 | $67.02 | $67.91 | $64.04 | 29,767 |
| 2017-04-25 | $67.29 | $67.73 | $67.23 | $67.29 | $63.46 | 137,493 |
| 2017-04-24 | $66.89 | $66.89 | $66.32 | $66.65 | $62.86 | 24,638 |
| 2017-04-21 | $66.12 | $66.12 | $65.60 | $65.85 | $62.10 | 26,621 |
| 2017-04-20 | $65.49 | $66.14 | $65.32 | $66.13 | $62.37 | 48,819 |
| 2017-04-19 | $64.85 | $65.46 | $64.85 | $65.01 | $61.31 | 24,785 |
| 2017-04-18 | $64.14 | $64.62 | $63.99 | $64.60 | $60.92 | 56,542 |
| 2017-04-17 | $63.99 | $64.35 | $63.70 | $64.35 | $60.69 | 21,374 |
| 2017-04-13 | $64.59 | $64.59 | $63.74 | $63.84 | $60.21 | 32,947 |
| 2017-04-12 | $65.55 | $65.55 | $64.54 | $64.63 | $60.95 | 64,932 |
| 2017-04-11 | $65.05 | $65.69 | $64.84 | $65.62 | $61.89 | 29,667 |
| 2017-04-10 | $64.69 | $65.57 | $64.69 | $65.13 | $61.42 | 82,327 |
| 2017-04-07 | $64.68 | $64.88 | $64.35 | $64.64 | $60.96 | 32,720 |
| 2017-04-06 | $64.16 | $64.87 | $64.16 | $64.80 | $61.11 | 30,104 |
| 2017-04-05 | $64.96 | $65.46 | $63.75 | $63.99 | $60.35 | 49,064 |
| 2017-04-04 | $65.01 | $65.01 | $64.36 | $64.53 | $60.86 | 155,950 |
| 2017-04-03 | $66.72 | $66.72 | $64.88 | $64.89 | $61.03 | 56,258 |
| 2017-03-31 | $66.35 | $66.63 | $65.97 | $66.41 | $62.46 | 45,602 |
| 2017-03-30 | $65.90 | $66.24 | $65.77 | $66.21 | $62.28 | 22,573 |
| 2017-03-29 | $65.61 | $65.95 | $65.23 | $65.82 | $61.91 | 32,397 |
| 2017-03-28 | $64.80 | $65.47 | $64.52 | $65.36 | $61.48 | 41,613 |
| 2017-03-27 | $64.27 | $65.11 | $64.07 | $64.98 | $61.12 | 42,978 |
| 2017-03-24 | $65.29 | $65.32 | $64.50 | $64.81 | $60.96 | 42,358 |
| 2017-03-23 | $64.44 | $65.27 | $64.35 | $64.85 | $61.00 | 38,860 |
| 2017-03-22 | $64.25 | $64.43 | $63.56 | $64.24 | $60.42 | 61,682 |
| 2017-03-21 | $66.62 | $66.62 | $64.39 | $64.40 | $60.57 | 54,910 |
| 2017-03-20 | $67.12 | $67.12 | $66.10 | $66.25 | $62.31 | 24,739 |
| 2017-03-17 | $66.95 | $67.23 | $66.40 | $67.23 | $63.23 | 38,674 |
| 2017-03-16 | $67.08 | $67.08 | $66.67 | $66.94 | $62.96 | 30,061 |
| 2017-03-15 | $66.02 | $66.96 | $65.82 | $66.72 | $62.75 | 43,812 |
| 2017-03-14 | $65.60 | $65.64 | $64.96 | $65.60 | $61.70 | 27,864 |
| 2017-03-13 | $65.60 | $66.11 | $65.60 | $65.77 | $61.86 | 33,895 |
| 2017-03-10 | $66.01 | $66.21 | $65.41 | $65.75 | $61.84 | 26,797 |
| 2017-03-09 | $65.96 | $66.16 | $65.43 | $65.56 | $61.66 | 66,848 |
| 2017-03-08 | $66.53 | $66.67 | $66.01 | $66.04 | $62.11 | 50,898 |
| 2017-03-07 | $67.12 | $67.12 | $66.10 | $66.21 | $62.28 | 82,462 |
| 2017-03-06 | $67.76 | $67.76 | $66.77 | $67.16 | $63.17 | 64,163 |
| 2017-03-03 | $68.21 | $68.48 | $67.59 | $67.90 | $63.86 | 43,216 |
| 2017-03-02 | $68.65 | $68.72 | $68.05 | $68.15 | $64.10 | 56,959 |
| 2017-03-01 | $68.52 | $69.03 | $68.50 | $68.63 | $64.55 | 44,985 |
| 2017-02-28 | $68.63 | $68.63 | $67.66 | $67.75 | $63.72 | 56,075 |
| 2017-02-27 | $68.06 | $69.05 | $68.03 | $68.97 | $64.87 | 30,001 |
| 2017-02-24 | $67.57 | $68.28 | $67.52 | $68.18 | $64.13 | 37,139 |
| 2017-02-23 | $69.03 | $69.03 | $67.90 | $68.04 | $64.00 | 50,223 |
| 2017-02-22 | $69.03 | $69.32 | $68.73 | $68.91 | $64.81 | 60,670 |
| 2017-02-21 | $68.37 | $69.40 | $68.37 | $69.38 | $65.26 | 120,080 |
| 2017-02-17 | $67.97 | $67.97 | $67.53 | $67.86 | $63.83 | 44,953 |
| 2017-02-16 | $68.42 | $68.51 | $67.62 | $67.95 | $63.91 | 69,646 |
| 2017-02-15 | $67.52 | $68.45 | $67.44 | $68.36 | $64.30 | 85,774 |
| 2017-02-14 | $67.39 | $67.76 | $67.22 | $67.67 | $63.65 | 66,956 |
| 2017-02-13 | $67.93 | $68.00 | $67.36 | $67.54 | $63.53 | 193,787 |
| 2017-02-10 | $67.41 | $67.67 | $67.04 | $67.56 | $63.55 | 69,796 |
| 2017-02-09 | $66.05 | $67.17 | $66.05 | $66.99 | $63.01 | 48,091 |
| 2017-02-08 | $65.41 | $65.87 | $65.03 | $65.81 | $61.90 | 46,252 |
| 2017-02-07 | $66.02 | $66.45 | $65.58 | $65.74 | $61.83 | 89,629 |
| 2017-02-06 | $66.40 | $66.69 | $65.82 | $66.03 | $62.11 | 50,672 |
| 2017-02-03 | $66.30 | $66.80 | $66.02 | $66.74 | $62.77 | 59,165 |
| 2017-02-02 | $66.29 | $66.41 | $65.67 | $65.81 | $61.90 | 101,558 |
| 2017-02-01 | $66.49 | $67.08 | $65.96 | $66.14 | $62.21 | 63,778 |
| 2017-01-31 | $65.60 | $66.32 | $65.25 | $66.19 | $62.26 | 58,227 |
| 2017-01-30 | $66.27 | $66.27 | $65.22 | $65.76 | $61.85 | 47,242 |
| 2017-01-27 | $67.18 | $67.18 | $66.43 | $66.66 | $62.70 | 72,287 |
| 2017-01-26 | $67.83 | $67.83 | $66.98 | $67.02 | $63.04 | 58,874 |
| 2017-01-25 | $67.50 | $67.86 | $67.50 | $67.70 | $63.68 | 54,055 |
| 2017-01-24 | $66.01 | $67.17 | $66.01 | $66.92 | $62.94 | 49,145 |
| 2017-01-23 | $66.23 | $66.33 | $65.49 | $65.91 | $61.99 | 59,155 |
| 2017-01-20 | $66.25 | $66.52 | $65.96 | $66.26 | $62.32 | 40,584 |
| 2017-01-19 | $67.25 | $67.30 | $65.75 | $66.06 | $62.13 | 77,560 |
| 2017-01-18 | $67.21 | $67.21 | $66.66 | $67.09 | $63.10 | 50,320 |
| 2017-01-17 | $67.36 | $67.78 | $66.90 | $66.98 | $63.00 | 92,556 |
| 2017-01-13 | $67.25 | $67.96 | $67.25 | $67.59 | $63.57 | 52,436 |
| 2017-01-12 | $67.63 | $67.63 | $66.29 | $67.09 | $63.10 | 76,346 |
| 2017-01-11 | $67.73 | $67.94 | $67.02 | $67.91 | $63.87 | 52,182 |
| 2017-01-10 | $66.91 | $67.70 | $66.91 | $67.56 | $63.55 | 105,715 |
| 2017-01-09 | $67.07 | $67.23 | $66.58 | $66.84 | $62.87 | 57,449 |
| 2017-01-06 | $68.12 | $68.12 | $67.34 | $67.35 | $63.35 | 36,823 |
| 2017-01-05 | $69.11 | $69.11 | $67.55 | $67.89 | $63.86 | 153,697 |
| 2017-01-04 | $68.19 | $69.37 | $68.19 | $69.23 | $65.12 | 101,127 |
| 2017-01-03 | $68.25 | $68.25 | $67.12 | $67.83 | $63.80 | 167,238 |
| 2016-12-30 | $67.89 | $67.89 | $67.08 | $67.12 | $63.13 | 32,219 |
| 2016-12-29 | $68.22 | $68.22 | $67.30 | $67.66 | $63.64 | 32,780 |
| 2016-12-28 | $68.71 | $68.71 | $67.39 | $67.71 | $63.69 | 57,223 |
| 2016-12-27 | $68.33 | $68.92 | $68.33 | $68.50 | $64.32 | 71,401 |
| 2016-12-23 | $68.02 | $68.38 | $67.88 | $68.11 | $63.96 | 46,639 |
| 2016-12-22 | $68.94 | $68.94 | $67.75 | $67.91 | $63.77 | 105,477 |
| 2016-12-21 | $69.74 | $69.74 | $68.89 | $68.97 | $64.76 | 42,666 |
| 2016-12-20 | $68.61 | $69.50 | $68.61 | $69.30 | $65.07 | 57,676 |
| 2016-12-19 | $68.48 | $68.65 | $67.93 | $68.49 | $64.31 | 38,219 |
| 2016-12-16 | $68.39 | $68.89 | $67.91 | $68.03 | $63.88 | 55,151 |
| 2016-12-15 | $67.83 | $68.58 | $67.31 | $68.09 | $63.93 | 57,869 |
| 2016-12-14 | $68.17 | $68.44 | $67.24 | $67.55 | $63.43 | 82,805 |
| 2016-12-13 | $68.66 | $68.92 | $67.89 | $68.27 | $64.11 | 54,031 |
| 2016-12-12 | $69.00 | $69.21 | $68.11 | $68.31 | $64.14 | 41,167 |
| 2016-12-09 | $69.26 | $69.26 | $68.70 | $69.09 | $64.88 | 53,624 |
| 2016-12-08 | $68.27 | $69.08 | $67.86 | $69.03 | $64.82 | 32,816 |
| 2016-12-07 | $66.70 | $67.94 | $66.70 | $67.74 | $63.61 | 42,980 |
| 2016-12-06 | $66.02 | $66.93 | $65.72 | $66.77 | $62.70 | 57,989 |
| 2016-12-05 | $65.12 | $66.06 | $65.12 | $66.00 | $61.97 | 128,026 |
| 2016-12-02 | $64.38 | $64.96 | $64.38 | $64.59 | $60.65 | 59,806 |
| 2016-12-01 | $64.80 | $65.18 | $64.29 | $64.53 | $60.59 | 33,787 |
| 2016-11-30 | $65.10 | $65.24 | $64.40 | $64.48 | $60.55 | 42,250 |
| 2016-11-29 | $64.86 | $65.14 | $64.61 | $64.76 | $60.81 | 63,556 |
| 2016-11-28 | $65.60 | $65.60 | $64.65 | $64.74 | $60.79 | 31,909 |
| 2016-11-25 | $65.37 | $65.69 | $65.32 | $65.59 | $61.59 | 26,591 |
| 2016-11-23 | $64.73 | $65.35 | $64.52 | $65.35 | $61.36 | 52,369 |
| 2016-11-22 | $64.01 | $64.83 | $64.01 | $64.77 | $60.82 | 117,986 |
| 2016-11-21 | $63.40 | $63.77 | $63.24 | $63.68 | $59.80 | 137,133 |
| 2016-11-18 | $63.38 | $63.40 | $63.00 | $63.33 | $59.47 | 40,554 |
| 2016-11-17 | $63.28 | $63.46 | $62.95 | $63.15 | $59.30 | 30,841 |
| 2016-11-16 | $63.10 | $63.16 | $62.75 | $63.03 | $59.18 | 31,442 |
| 2016-11-15 | $62.87 | $63.23 | $62.48 | $63.08 | $59.23 | 85,836 |
| 2016-11-14 | $62.96 | $63.36 | $62.64 | $63.00 | $59.16 | 35,296 |
| 2016-11-11 | $60.24 | $61.62 | $60.24 | $61.51 | $57.76 | 19,440 |
| 2016-11-10 | $59.20 | $60.26 | $59.20 | $59.96 | $56.30 | 32,710 |
| 2016-11-09 | $56.00 | $58.54 | $55.84 | $58.44 | $54.88 | 37,671 |
| 2016-11-08 | $56.18 | $56.57 | $55.68 | $56.30 | $52.87 | 26,666 |
| 2016-11-07 | $56.12 | $56.55 | $56.09 | $56.48 | $53.04 | 21,577 |
| 2016-11-04 | $54.97 | $55.69 | $54.95 | $55.10 | $51.74 | 16,451 |
| 2016-11-03 | $55.27 | $55.32 | $54.71 | $54.74 | $51.40 | 22,582 |
| 2016-11-02 | $55.55 | $55.67 | $55.02 | $55.09 | $51.73 | 13,771 |
| 2016-11-01 | $56.72 | $56.72 | $55.36 | $55.69 | $52.30 | 22,643 |
| 2016-10-31 | $56.35 | $56.55 | $56.21 | $56.55 | $53.10 | 11,954 |
| 2016-10-28 | $57.09 | $57.09 | $56.06 | $56.29 | $52.86 | 14,650 |
| 2016-10-27 | $57.00 | $57.05 | $56.45 | $56.46 | $53.02 | 16,343 |
| 2016-10-26 | $57.24 | $57.76 | $57.08 | $57.20 | $53.71 | 24,176 |
| 2016-10-25 | $58.10 | $58.15 | $57.36 | $57.52 | $54.01 | 11,146 |
| 2016-10-24 | $58.07 | $58.49 | $57.82 | $58.11 | $54.57 | 12,930 |
| 2016-10-21 | $57.37 | $57.88 | $57.22 | $57.76 | $54.24 | 8,319 |
| 2016-10-20 | $57.85 | $58.10 | $57.61 | $57.89 | $54.36 | 17,252 |
| 2016-10-19 | $58.36 | $58.58 | $57.86 | $58.38 | $54.82 | 55,662 |
| 2016-10-18 | $58.66 | $58.66 | $58.09 | $58.09 | $54.55 | 48,179 |
| 2016-10-17 | $58.20 | $58.32 | $58.07 | $58.10 | $54.56 | 11,171 |
| 2016-10-14 | $58.62 | $58.70 | $58.02 | $58.10 | $54.56 | 16,904 |
| 2016-10-13 | $58.27 | $58.44 | $57.84 | $58.15 | $54.60 | 39,206 |
| 2016-10-12 | $58.84 | $59.14 | $58.51 | $58.85 | $55.26 | 39,840 |
| 2016-10-11 | $59.63 | $59.63 | $58.37 | $58.69 | $55.11 | 36,469 |
| 2016-10-10 | $59.33 | $59.86 | $59.33 | $59.67 | $56.03 | 46,356 |
| 2016-10-07 | $59.57 | $59.57 | $58.80 | $59.07 | $55.47 | 31,832 |
| 2016-10-06 | $59.40 | $59.65 | $59.03 | $59.61 | $55.97 | 106,434 |
| 2016-10-05 | $59.12 | $59.94 | $59.12 | $59.62 | $55.98 | 90,178 |
| 2016-10-04 | $59.40 | $59.56 | $58.77 | $58.98 | $55.38 | 51,597 |
| 2016-10-03 | $59.27 | $59.41 | $59.00 | $59.40 | $55.68 | 41,839 |
| 2016-09-30 | $58.96 | $59.60 | $58.63 | $59.55 | $55.82 | 14,674 |
| 2016-09-29 | $58.95 | $59.28 | $58.57 | $58.62 | $54.95 | 15,287 |
| 2016-09-28 | $58.53 | $58.98 | $58.40 | $58.98 | $55.29 | 21,264 |
| 2016-09-27 | $58.14 | $58.59 | $58.14 | $58.48 | $54.82 | 55,498 |
| 2016-09-26 | $58.70 | $58.84 | $58.46 | $58.46 | $54.80 | 38,814 |
| 2016-09-23 | $59.42 | $59.42 | $59.08 | $59.13 | $55.43 | 8,606 |
| 2016-09-22 | $58.66 | $59.42 | $58.66 | $59.38 | $55.66 | 13,972 |
| 2016-09-21 | $57.73 | $58.37 | $57.62 | $58.31 | $54.66 | 32,083 |
| 2016-09-20 | $58.28 | $58.28 | $57.53 | $57.64 | $54.03 | 16,548 |
| 2016-09-19 | $57.90 | $58.44 | $57.70 | $57.99 | $54.36 | 12,211 |
| 2016-09-16 | $57.74 | $57.85 | $57.50 | $57.61 | $54.00 | 22,218 |
| 2016-09-15 | $57.21 | $57.86 | $57.00 | $57.78 | $54.16 | 11,151 |
| 2016-09-14 | $57.30 | $57.43 | $57.02 | $57.08 | $53.50 | 15,277 |
| 2016-09-13 | $57.77 | $57.80 | $56.87 | $57.33 | $53.74 | 33,068 |
| 2016-09-12 | $57.32 | $58.24 | $57.18 | $58.22 | $54.58 | 12,592 |
| 2016-09-09 | $58.75 | $58.75 | $57.71 | $57.71 | $54.10 | 86,547 |
| 2016-09-08 | $59.68 | $59.68 | $59.47 | $59.51 | $55.78 | 16,558 |
| 2016-09-07 | $59.15 | $59.70 | $59.15 | $59.68 | $55.94 | 27,275 |
| 2016-09-06 | $59.45 | $59.45 | $58.87 | $59.23 | $55.52 | 25,114 |
| 2016-09-02 | $58.94 | $59.30 | $58.94 | $59.30 | $55.59 | 14,036 |
| 2016-09-01 | $58.55 | $58.62 | $58.00 | $58.45 | $54.79 | 9,874 |
| 2016-08-31 | $58.95 | $58.95 | $58.29 | $58.65 | $54.98 | 10,822 |
| 2016-08-30 | $58.97 | $59.17 | $58.69 | $58.93 | $55.24 | 20,772 |
| 2016-08-29 | $58.66 | $59.03 | $58.66 | $58.97 | $55.28 | 10,577 |
| 2016-08-26 | $58.87 | $59.34 | $58.31 | $58.57 | $54.91 | 37,853 |
| 2016-08-25 | $58.55 | $59.04 | $58.55 | $58.82 | $55.14 | 14,008 |
| 2016-08-24 | $59.24 | $59.24 | $58.70 | $58.79 | $55.11 | 11,870 |
| 2016-08-23 | $59.00 | $59.44 | $59.00 | $59.24 | $55.53 | 24,678 |
| 2016-08-22 | $58.66 | $58.79 | $58.32 | $58.76 | $55.08 | 10,015 |
| 2016-08-19 | $58.49 | $58.86 | $58.45 | $58.67 | $55.00 | 12,269 |
| 2016-08-18 | $58.46 | $58.82 | $58.43 | $58.81 | $55.13 | 15,781 |
| 2016-08-17 | $58.67 | $58.67 | $58.06 | $58.34 | $54.69 | 21,929 |
| 2016-08-16 | $59.04 | $59.04 | $58.60 | $58.61 | $54.94 | 9,042 |
| 2016-08-15 | $58.39 | $59.11 | $58.39 | $59.06 | $55.36 | 10,018 |
| 2016-08-12 | $58.38 | $58.59 | $58.08 | $58.33 | $54.68 | 27,174 |
| 2016-08-11 | $58.34 | $58.68 | $58.19 | $58.55 | $54.88 | 18,498 |
| 2016-08-10 | $58.44 | $58.48 | $58.05 | $58.20 | $54.56 | 12,968 |
| 2016-08-09 | $58.61 | $58.69 | $58.42 | $58.53 | $54.86 | 9,900 |
| 2016-08-08 | $58.61 | $58.90 | $58.46 | $58.64 | $54.97 | 50,603 |
| 2016-08-05 | $58.22 | $58.82 | $58.22 | $58.63 | $54.96 | 54,702 |
| 2016-08-04 | $57.74 | $58.02 | $57.68 | $57.72 | $54.11 | 77,369 |
| 2016-08-03 | $57.15 | $57.71 | $57.15 | $57.69 | $54.08 | 13,967 |
| 2016-08-02 | $58.46 | $58.46 | $57.17 | $57.28 | $53.69 | 17,597 |
| 2016-08-01 | $58.75 | $58.86 | $58.32 | $58.62 | $54.95 | 23,272 |
| 2016-07-29 | $58.42 | $59.02 | $58.29 | $58.79 | $55.11 | 37,107 |
| 2016-07-28 | $58.87 | $58.87 | $58.45 | $58.58 | $54.91 | 7,032 |
| 2016-07-27 | $59.06 | $59.27 | $58.72 | $59.04 | $55.34 | 13,306 |
| 2016-07-26 | $58.42 | $58.97 | $58.42 | $58.97 | $55.28 | 19,486 |
| 2016-07-25 | $58.43 | $58.63 | $58.31 | $58.45 | $54.79 | 15,610 |
| 2016-07-22 | $58.31 | $58.71 | $58.10 | $58.61 | $54.95 | 16,624 |
| 2016-07-21 | $58.59 | $58.82 | $58.16 | $58.36 | $54.71 | 14,651 |
| 2016-07-20 | $58.51 | $58.80 | $58.41 | $58.63 | $54.96 | 21,198 |
| 2016-07-19 | $58.58 | $58.68 | $58.17 | $58.27 | $54.62 | 10,548 |
| 2016-07-18 | $58.50 | $58.96 | $58.37 | $58.86 | $55.17 | 19,116 |
| 2016-07-15 | $58.58 | $58.70 | $58.40 | $58.59 | $54.92 | 15,235 |
| 2016-07-14 | $58.84 | $58.84 | $58.41 | $58.44 | $54.78 | 14,769 |
| 2016-07-13 | $58.47 | $58.47 | $57.89 | $58.19 | $54.55 | 12,137 |
| 2016-07-12 | $57.71 | $58.60 | $57.71 | $58.37 | $54.72 | 11,240 |
| 2016-07-11 | $57.06 | $57.34 | $57.06 | $57.31 | $53.72 | 10,967 |
| 2016-07-08 | $55.54 | $56.68 | $55.41 | $56.68 | $53.13 | 13,640 |
| 2016-07-07 | $55.49 | $55.49 | $54.61 | $55.05 | $51.60 | 7,331 |
| 2016-07-06 | $54.04 | $54.92 | $54.04 | $54.69 | $51.27 | 17,122 |
| 2016-07-05 | $54.62 | $54.66 | $54.00 | $54.35 | $50.95 | 16,159 |
| 2016-07-01 | $55.11 | $55.75 | $55.11 | $55.61 | $52.08 | 45,086 |
| 2016-06-30 | $54.10 | $55.09 | $53.81 | $55.09 | $51.60 | 14,888 |
| 2016-06-29 | $53.37 | $54.04 | $53.37 | $53.93 | $50.51 | 34,075 |
| 2016-06-28 | $52.74 | $53.18 | $52.42 | $52.72 | $49.38 | 13,680 |
| 2016-06-27 | $53.41 | $53.59 | $51.95 | $52.12 | $48.81 | 34,789 |
| 2016-06-24 | $54.32 | $54.78 | $53.90 | $54.13 | $50.70 | 68,818 |
| 2016-06-23 | $55.82 | $56.45 | $55.82 | $56.39 | $52.81 | 17,155 |
| 2016-06-22 | $55.73 | $55.90 | $55.31 | $55.38 | $51.86 | 47,301 |
| 2016-06-21 | $56.01 | $56.01 | $55.21 | $55.62 | $52.09 | 9,911 |
| 2016-06-20 | $55.94 | $56.50 | $55.94 | $55.99 | $52.44 | 31,035 |
| 2016-06-17 | $55.06 | $55.70 | $55.06 | $55.25 | $51.75 | 12,940 |
| 2016-06-16 | $54.71 | $55.10 | $54.34 | $55.08 | $51.59 | 6,818 |
| 2016-06-15 | $55.20 | $55.75 | $55.10 | $55.10 | $51.60 | 12,353 |
| 2016-06-14 | $54.98 | $55.16 | $54.60 | $55.01 | $51.52 | 15,423 |
| 2016-06-13 | $55.60 | $55.86 | $55.00 | $55.14 | $51.64 | 36,601 |
| 2016-06-10 | $56.18 | $56.23 | $55.65 | $55.78 | $52.24 | 15,765 |
| 2016-06-09 | $56.73 | $56.82 | $56.43 | $56.71 | $53.11 | 21,058 |
| 2016-06-08 | $56.82 | $57.33 | $56.82 | $57.22 | $53.59 | 7,647 |
| 2016-06-07 | $56.37 | $56.90 | $56.37 | $56.73 | $53.13 | 76,824 |
| 2016-06-06 | $55.78 | $56.51 | $55.77 | $56.37 | $52.79 | 8,621 |
| 2016-06-03 | $55.48 | $55.68 | $55.30 | $55.61 | $52.08 | 8,226 |
| 2016-06-02 | $55.44 | $55.96 | $55.43 | $55.96 | $52.41 | 11,086 |
| 2016-06-01 | $55.00 | $55.73 | $54.86 | $55.67 | $52.14 | 11,833 |
| 2016-05-31 | $55.21 | $55.64 | $55.04 | $55.30 | $51.79 | 14,638 |
| 2016-05-27 | $54.69 | $55.15 | $54.69 | $55.13 | $51.63 | 12,900 |
| 2016-05-26 | $54.86 | $55.00 | $54.58 | $54.68 | $51.21 | 13,080 |
| 2016-05-25 | $54.30 | $54.86 | $54.30 | $54.79 | $51.31 | 11,890 |
| 2016-05-24 | $53.39 | $54.29 | $53.39 | $54.27 | $50.83 | 9,922 |
| 2016-05-23 | $53.26 | $53.48 | $53.16 | $53.16 | $49.79 | 5,845 |
| 2016-05-20 | $52.84 | $53.32 | $52.84 | $53.31 | $49.93 | 17,470 |
| 2016-05-19 | $52.40 | $52.63 | $52.17 | $52.48 | $49.15 | 12,254 |
| 2016-05-18 | $52.75 | $53.37 | $52.60 | $52.85 | $49.50 | 10,543 |
| 2016-05-17 | $53.55 | $53.86 | $52.58 | $52.81 | $49.46 | 12,810 |
| 2016-05-16 | $53.70 | $53.89 | $53.55 | $53.59 | $50.19 | 9,541 |
| 2016-05-13 | $53.73 | $53.94 | $53.07 | $53.11 | $49.74 | 8,491 |
| 2016-05-12 | $54.19 | $54.35 | $53.32 | $53.63 | $50.23 | 38,764 |
| 2016-05-11 | $54.72 | $54.72 | $54.02 | $54.02 | $50.59 | 6,486 |
| 2016-05-10 | $54.70 | $54.85 | $54.30 | $54.83 | $51.35 | 19,185 |
| 2016-05-09 | $54.68 | $54.68 | $54.03 | $54.34 | $50.89 | 12,415 |
| 2016-05-06 | $53.86 | $54.41 | $53.86 | $54.40 | $50.95 | 9,587 |
| 2016-05-05 | $54.97 | $54.97 | $53.99 | $54.02 | $50.59 | 14,363 |
| 2016-05-04 | $54.85 | $55.20 | $54.45 | $54.80 | $51.32 | 60,270 |
| 2016-05-03 | $55.41 | $55.41 | $54.59 | $54.90 | $51.42 | 63,613 |
| 2016-05-02 | $55.65 | $55.90 | $55.52 | $55.90 | $52.35 | 24,343 |
| 2016-04-29 | $56.08 | $56.08 | $55.23 | $55.55 | $52.03 | 8,126 |
| 2016-04-28 | $56.65 | $56.77 | $55.92 | $55.92 | $52.37 | 40,781 |
| 2016-04-27 | $56.38 | $56.76 | $56.29 | $56.69 | $53.09 | 8,904 |
| 2016-04-26 | $55.58 | $56.34 | $55.35 | $56.33 | $52.76 | 42,532 |
| 2016-04-25 | $55.84 | $55.84 | $54.92 | $55.14 | $51.64 | 13,599 |
| 2016-04-22 | $55.09 | $55.90 | $55.09 | $55.79 | $52.25 | 11,047 |
| 2016-04-21 | $55.84 | $55.85 | $55.08 | $55.11 | $51.61 | 21,708 |
| 2016-04-20 | $55.60 | $56.16 | $55.52 | $55.88 | $52.33 | 14,715 |
| 2016-04-19 | $55.54 | $55.92 | $55.39 | $55.63 | $52.10 | 19,354 |
| 2016-04-18 | $54.50 | $55.36 | $54.50 | $55.25 | $51.75 | 31,519 |
| 2016-04-15 | $54.53 | $54.97 | $54.50 | $54.88 | $51.40 | 34,610 |
| 2016-04-14 | $54.83 | $54.83 | $54.58 | $54.67 | $51.20 | 10,843 |
| 2016-04-13 | $53.80 | $54.87 | $53.80 | $54.78 | $51.31 | 47,862 |
| 2016-04-12 | $52.65 | $53.53 | $52.65 | $53.34 | $49.96 | 9,132 |
| 2016-04-11 | $53.05 | $53.54 | $52.66 | $52.66 | $49.32 | 13,281 |
| 2016-04-08 | $52.71 | $53.09 | $52.40 | $52.61 | $49.27 | 8,245 |
| 2016-04-07 | $52.75 | $52.90 | $52.03 | $52.25 | $48.94 | 19,916 |
| 2016-04-06 | $52.44 | $53.13 | $52.41 | $53.13 | $49.76 | 13,062 |
| 2016-04-05 | $52.80 | $53.10 | $52.64 | $52.64 | $49.30 | 9,331 |
| 2016-04-04 | $53.95 | $54.02 | $53.21 | $53.22 | $49.84 | 20,868 |
| 2016-04-01 | $53.71 | $54.22 | $53.50 | $54.18 | $50.61 | 17,967 |
| 2016-03-31 | $54.29 | $54.41 | $54.08 | $54.23 | $50.65 | 13,367 |
| 2016-03-30 | $54.32 | $54.39 | $54.02 | $54.18 | $50.61 | 15,633 |
| 2016-03-29 | $52.44 | $54.09 | $52.40 | $54.05 | $50.49 | 12,979 |
| 2016-03-28 | $52.69 | $52.95 | $52.33 | $52.59 | $49.12 | 10,919 |
| 2016-03-24 | $51.97 | $52.64 | $51.80 | $52.64 | $49.17 | 23,062 |
| 2016-03-23 | $53.04 | $53.04 | $52.27 | $52.27 | $48.82 | 19,623 |
| 2016-03-22 | $53.37 | $53.65 | $53.06 | $53.39 | $49.87 | 11,932 |
| 2016-03-21 | $53.78 | $53.94 | $53.47 | $53.65 | $50.11 | 20,444 |
| 2016-03-18 | $53.56 | $54.01 | $53.56 | $53.78 | $50.23 | 13,906 |
| 2016-03-17 | $51.89 | $53.54 | $51.89 | $53.30 | $49.78 | 13,992 |
| 2016-03-16 | $51.22 | $52.17 | $51.22 | $52.07 | $48.64 | 20,602 |
| 2016-03-15 | $52.00 | $52.00 | $51.35 | $51.41 | $48.02 | 12,110 |
| 2016-03-14 | $52.50 | $52.57 | $52.20 | $52.44 | $48.98 | 7,316 |
| 2016-03-11 | $52.11 | $52.74 | $52.11 | $52.74 | $49.26 | 8,288 |
| 2016-03-10 | $52.24 | $52.24 | $51.11 | $51.59 | $48.19 | 13,732 |
| 2016-03-09 | $52.00 | $52.18 | $51.68 | $51.93 | $48.50 | 14,517 |
| 2016-03-08 | $52.85 | $52.85 | $51.64 | $51.64 | $48.24 | 7,811 |
| 2016-03-07 | $51.97 | $53.19 | $51.97 | $53.19 | $49.68 | 44,355 |
| 2016-03-04 | $51.83 | $52.71 | $51.83 | $52.15 | $48.71 | 15,555 |
| 2016-03-03 | $51.20 | $51.79 | $51.20 | $51.79 | $48.38 | 8,674 |
| 2016-03-02 | $49.96 | $50.74 | $49.96 | $50.74 | $47.39 | 9,194 |
| 2016-03-01 | $49.36 | $50.00 | $49.28 | $50.00 | $46.70 | 16,154 |
| 2016-02-29 | $49.12 | $49.61 | $49.11 | $49.19 | $45.94 | 31,938 |
| 2016-02-26 | $48.79 | $49.11 | $48.67 | $48.96 | $45.73 | 13,073 |
| 2016-02-25 | $48.26 | $48.52 | $47.90 | $48.51 | $45.31 | 14,858 |
| 2016-02-24 | $46.98 | $48.21 | $46.79 | $48.15 | $44.97 | 13,508 |
| 2016-02-23 | $47.69 | $47.90 | $47.44 | $47.44 | $44.31 | 27,466 |
| 2016-02-22 | $47.81 | $47.97 | $47.68 | $47.79 | $44.64 | 21,216 |
| 2016-02-19 | $46.94 | $47.22 | $46.71 | $47.07 | $43.97 | 36,987 |
| 2016-02-18 | $47.33 | $47.33 | $46.86 | $47.14 | $44.03 | 47,450 |
| 2016-02-17 | $46.73 | $47.62 | $46.73 | $47.26 | $44.14 | 25,370 |
| 2016-02-16 | $45.95 | $46.58 | $45.69 | $46.51 | $43.44 | 60,196 |
| 2016-02-12 | $45.01 | $45.50 | $44.84 | $45.42 | $42.42 | 31,509 |
| 2016-02-11 | $44.32 | $44.79 | $43.94 | $44.58 | $41.64 | 49,778 |
| 2016-02-10 | $45.65 | $46.21 | $45.14 | $45.19 | $42.21 | 32,905 |
| 2016-02-09 | $45.09 | $45.74 | $45.06 | $45.38 | $42.39 | 19,772 |
| 2016-02-08 | $45.52 | $45.67 | $44.96 | $45.67 | $42.66 | 27,554 |
| 2016-02-05 | $46.75 | $46.78 | $46.12 | $46.12 | $43.08 | 25,286 |
| 2016-02-04 | $46.23 | $47.47 | $46.23 | $46.99 | $43.89 | 10,799 |
| 2016-02-03 | $46.47 | $46.47 | $45.28 | $46.26 | $43.21 | 31,738 |
| 2016-02-02 | $46.77 | $46.77 | $46.00 | $46.15 | $43.11 | 27,357 |
| 2016-02-01 | $47.26 | $47.57 | $46.71 | $47.28 | $44.16 | 35,071 |
| 2016-01-29 | $46.05 | $47.69 | $46.05 | $47.69 | $44.54 | 42,673 |
| 2016-01-28 | $46.25 | $46.25 | $45.80 | $45.88 | $42.85 | 37,274 |
| 2016-01-27 | $46.24 | $46.62 | $45.52 | $45.74 | $42.72 | 33,076 |
| 2016-01-26 | $45.32 | $46.51 | $45.32 | $46.47 | $43.41 | 25,482 |
| 2016-01-25 | $45.91 | $46.05 | $44.95 | $45.05 | $42.08 | 24,892 |
| 2016-01-22 | $45.88 | $46.35 | $45.71 | $46.04 | $43.00 | 48,899 |
| 2016-01-21 | $45.16 | $46.04 | $44.96 | $45.20 | $42.22 | 47,425 |
| 2016-01-20 | $44.18 | $45.56 | $43.18 | $45.19 | $42.21 | 260,567 |
| 2016-01-19 | $46.07 | $46.07 | $44.33 | $44.83 | $41.87 | 131,101 |
| 2016-01-15 | $45.05 | $45.69 | $44.35 | $45.55 | $42.55 | 97,761 |
| 2016-01-14 | $45.78 | $46.73 | $45.13 | $46.33 | $43.27 | 87,469 |
| 2016-01-13 | $47.35 | $47.35 | $45.25 | $45.45 | $42.45 | 26,876 |
| 2016-01-12 | $47.27 | $47.42 | $46.24 | $46.88 | $43.79 | 25,755 |
| 2016-01-11 | $47.33 | $47.57 | $46.46 | $46.91 | $43.82 | 25,623 |
| 2016-01-08 | $48.37 | $48.48 | $47.11 | $47.20 | $44.09 | 268,453 |
| 2016-01-07 | $49.01 | $49.14 | $48.14 | $48.16 | $44.98 | 112,948 |
| 2016-01-06 | $50.03 | $50.24 | $49.56 | $49.70 | $46.42 | 93,369 |
| 2016-01-05 | $50.97 | $50.97 | $50.37 | $50.66 | $47.32 | 32,639 |
| 2016-01-04 | $50.86 | $50.93 | $50.19 | $50.86 | $47.51 | 21,301 |
| 2015-12-31 | $52.09 | $52.31 | $51.70 | $51.70 | $48.29 | 21,012 |
| 2015-12-30 | $52.88 | $52.88 | $52.28 | $52.32 | $48.87 | 37,364 |
| 2015-12-29 | $52.58 | $52.95 | $52.37 | $52.90 | $49.41 | 10,570 |
| 2015-12-28 | $52.71 | $52.78 | $52.23 | $52.50 | $48.95 | 21,580 |
| 2015-12-24 | $53.06 | $53.17 | $52.98 | $53.02 | $49.43 | 9,519 |
| 2015-12-23 | $52.48 | $53.01 | $52.48 | $53.00 | $49.42 | 20,390 |
| 2015-12-22 | $51.48 | $52.20 | $51.32 | $52.15 | $48.62 | 50,638 |
| 2015-12-21 | $51.23 | $51.47 | $51.05 | $51.38 | $47.90 | 24,811 |
| 2015-12-18 | $51.63 | $51.68 | $50.94 | $51.11 | $47.65 | 12,802 |
| 2015-12-17 | $52.79 | $52.79 | $51.88 | $51.92 | $48.41 | 58,087 |
| 2015-12-16 | $52.14 | $52.65 | $51.89 | $52.59 | $49.03 | 32,243 |
| 2015-12-15 | $51.54 | $51.92 | $51.43 | $51.77 | $48.27 | 28,926 |
| 2015-12-14 | $51.61 | $51.70 | $50.93 | $51.12 | $47.66 | 32,611 |
| 2015-12-11 | $52.11 | $52.11 | $51.43 | $51.58 | $48.09 | 28,751 |
| 2015-12-10 | $52.39 | $53.00 | $52.39 | $52.68 | $49.12 | 29,022 |
| 2015-12-09 | $52.95 | $53.48 | $52.37 | $52.57 | $49.01 | 18,532 |
| 2015-12-08 | $53.01 | $53.36 | $52.79 | $53.07 | $49.48 | 14,655 |
| 2015-12-07 | $54.40 | $54.40 | $53.38 | $53.55 | $49.93 | 16,429 |
| 2015-12-04 | $54.06 | $54.63 | $54.06 | $54.52 | $50.83 | 18,373 |
| 2015-12-03 | $55.31 | $55.44 | $53.98 | $54.19 | $50.52 | 21,120 |
| 2015-12-02 | $55.64 | $55.69 | $55.02 | $55.04 | $51.32 | 8,682 |
| 2015-12-01 | $55.52 | $55.67 | $55.26 | $55.67 | $51.90 | 11,548 |
| 2015-11-30 | $55.62 | $55.62 | $55.23 | $55.23 | $51.49 | 7,698 |
| 2015-11-27 | $55.35 | $55.58 | $55.35 | $55.41 | $51.66 | 6,414 |
| 2015-11-25 | $55.02 | $55.48 | $55.02 | $55.38 | $51.63 | 14,459 |
| 2015-11-24 | $54.27 | $55.07 | $54.20 | $54.99 | $51.27 | 18,870 |
| 2015-11-23 | $54.32 | $54.73 | $54.27 | $54.50 | $50.81 | 17,750 |
| 2015-11-20 | $54.28 | $54.53 | $54.24 | $54.27 | $50.60 | 21,539 |
| 2015-11-19 | $54.04 | $54.19 | $53.87 | $54.00 | $50.35 | 23,219 |
| 2015-11-18 | $53.44 | $54.16 | $53.43 | $54.16 | $50.50 | 22,232 |
| 2015-11-17 | $53.74 | $54.12 | $53.32 | $53.33 | $49.72 | 15,993 |
| 2015-11-16 | $52.91 | $53.55 | $52.80 | $53.53 | $49.91 | 15,519 |
| 2015-11-13 | $53.17 | $53.58 | $52.90 | $52.96 | $49.37 | 29,823 |
| 2015-11-12 | $54.34 | $54.34 | $53.42 | $53.44 | $49.83 | 17,346 |
| 2015-11-11 | $55.44 | $55.44 | $54.66 | $54.68 | $50.98 | 14,662 |
| 2015-11-10 | $54.91 | $55.31 | $54.91 | $55.27 | $51.53 | 12,285 |
| 2015-11-09 | $56.08 | $56.08 | $55.04 | $55.31 | $51.57 | 10,604 |
| 2015-11-06 | $55.61 | $56.14 | $55.37 | $56.14 | $52.34 | 19,989 |
| 2015-11-05 | $55.79 | $56.01 | $55.36 | $55.83 | $52.05 | 23,635 |
| 2015-11-04 | $56.00 | $56.16 | $55.56 | $55.74 | $51.97 | 8,145 |
| 2015-11-03 | $55.46 | $56.34 | $55.46 | $55.99 | $52.20 | 39,513 |
| 2015-11-02 | $54.44 | $55.70 | $54.44 | $55.52 | $51.76 | 67,495 |
| 2015-10-30 | $54.37 | $54.75 | $54.33 | $54.49 | $50.80 | 24,760 |
| 2015-10-29 | $54.77 | $54.84 | $54.35 | $54.50 | $50.81 | 8,471 |
| 2015-10-28 | $53.46 | $54.82 | $53.46 | $54.77 | $51.06 | 40,982 |
| 2015-10-27 | $54.02 | $54.02 | $53.18 | $53.31 | $49.70 | 12,404 |
| 2015-10-26 | $54.64 | $54.68 | $54.14 | $54.25 | $50.58 | 18,817 |
| 2015-10-23 | $54.66 | $54.75 | $54.16 | $54.65 | $50.95 | 12,604 |
| 2015-10-22 | $53.98 | $54.48 | $53.87 | $54.16 | $50.50 | 13,641 |
| 2015-10-21 | $54.72 | $54.72 | $53.69 | $53.69 | $50.06 | 13,921 |
| 2015-10-20 | $54.21 | $54.82 | $54.20 | $54.56 | $50.87 | 15,492 |
| 2015-10-19 | $54.05 | $54.39 | $53.99 | $54.32 | $50.64 | 7,349 |
| 2015-10-16 | $54.67 | $54.67 | $53.98 | $54.33 | $50.65 | 32,932 |
| 2015-10-15 | $53.72 | $54.51 | $53.20 | $54.51 | $50.82 | 10,591 |
| 2015-10-14 | $54.00 | $54.24 | $53.51 | $53.60 | $49.97 | 12,597 |
| 2015-10-13 | $54.33 | $54.87 | $54.03 | $54.03 | $50.37 | 39,978 |
| 2015-10-12 | $54.95 | $54.95 | $54.45 | $54.61 | $50.91 | 8,877 |
| 2015-10-09 | $54.77 | $55.00 | $54.64 | $54.95 | $51.23 | 26,898 |
| 2015-10-08 | $53.59 | $54.64 | $53.59 | $54.56 | $50.87 | 9,612 |
| 2015-10-07 | $53.29 | $53.68 | $53.00 | $53.62 | $49.99 | 26,660 |
| 2015-10-06 | $52.84 | $53.15 | $52.69 | $52.88 | $49.30 | 8,278 |
| 2015-10-05 | $51.53 | $52.88 | $51.53 | $52.88 | $49.30 | 19,953 |
| 2015-10-02 | $49.87 | $51.12 | $49.78 | $51.12 | $47.58 | 14,327 |
| 2015-10-01 | $50.85 | $50.85 | $49.99 | $50.20 | $46.72 | 14,412 |
| 2015-09-30 | $50.44 | $50.75 | $50.23 | $50.74 | $47.23 | 34,955 |
| 2015-09-29 | $50.32 | $50.48 | $49.94 | $50.16 | $46.68 | 52,511 |
| 2015-09-28 | $51.44 | $51.44 | $50.31 | $50.31 | $46.82 | 54,559 |
| 2015-09-25 | $52.13 | $52.13 | $51.48 | $51.67 | $48.09 | 12,404 |
| 2015-09-24 | $51.43 | $51.74 | $51.19 | $51.68 | $48.10 | 18,773 |
| 2015-09-23 | $52.19 | $52.33 | $51.72 | $51.87 | $48.27 | 11,137 |
| 2015-09-22 | $52.43 | $52.43 | $52.01 | $52.23 | $48.60 | 29,040 |
| 2015-09-21 | $53.30 | $53.53 | $53.03 | $53.06 | $49.38 | 11,054 |
| 2015-09-18 | $53.12 | $53.54 | $52.84 | $52.87 | $49.21 | 33,905 |
| 2015-09-17 | $53.67 | $54.54 | $53.61 | $53.86 | $50.13 | 15,528 |
| 2015-09-16 | $53.17 | $53.70 | $53.17 | $53.70 | $49.98 | 9,822 |
| 2015-09-15 | $52.61 | $53.19 | $52.61 | $53.09 | $49.41 | 12,367 |
| 2015-09-14 | $52.89 | $52.89 | $52.41 | $52.46 | $48.82 | 21,220 |
| 2015-09-11 | $52.43 | $52.74 | $52.20 | $52.72 | $49.07 | 28,267 |
| 2015-09-10 | $52.58 | $53.01 | $52.58 | $52.68 | $49.03 | 17,839 |
| 2015-09-09 | $53.77 | $53.77 | $52.73 | $52.73 | $49.07 | 21,755 |
| 2015-09-08 | $53.01 | $53.41 | $52.95 | $53.39 | $49.69 | 9,641 |
Invesco S&P SmallCap 600 Revenue ETF (RWJ) News Headlines
Recent Invesco S&P SmallCap 600 Revenue ETF (RWJ) News
Similar Companies to Invesco S&P SmallCap 600 Revenue ETF (RWJ) 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 | -- | -- | -- |