Stepan Company (SCL) Exchange: NYSE
Data as of April 19, 2024
$84.17 ($2.11) 2.57%
Stepan Company - Daily Information
Click for more stock information on Stepan Company.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $82.12 |
| Previous Close | $84.17 |
| High | $84.48 |
| Low | $82.12 |
| Adjusted Open | $82.12 |
| Previous Adjusted Close | $84.17 |
| Adjusted High | $84.48 |
| Adjusted Low | $82.12 |
About Stepan Company (SCL)
Founded in 1932, Stepan Company is a leading global manufacturer of specialty and intermediate chemicals used in a broad range of consumer and industrial applications. With headquarters in Northfield, Ill., the company has grown to seven manufacturing and service locations throughout the United States, as well as manufacturing facilities in Canada, Mexico and Europe. Stepan Company is committed to being the building blocks of progress in the fields of cleaning, health and nutrition. The company strives to strengthen the contributions it has made to the local, national and global communities by providing quality products, services and jobs, as well as by developing products that positively contribute to the health, safety and well-being of current and future generations. Stepan Company is dedicated to providing its customers with meaningful solutions tailored to their unique needs. By engaging in collaborative partnerships, the company is able to continuously create value for its customers.
Invest in Stepan Company (SCL)
Historical Stock Data for Stepan Company (SCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $82.12 | $84.48 | $82.12 | $84.17 | $84.17 | 69,369 |
| 2024-04-18 | $82.01 | $83.05 | $81.59 | $82.06 | $82.06 | 78,139 |
| 2024-04-17 | $83.19 | $83.51 | $81.58 | $81.61 | $81.61 | 42,300 |
| 2024-04-16 | $82.25 | $83.24 | $81.64 | $82.32 | $82.32 | 47,820 |
| 2024-04-15 | $84.13 | $84.13 | $82.58 | $83.22 | $83.22 | 49,260 |
| 2024-04-12 | $84.72 | $84.73 | $83.07 | $84.10 | $84.10 | 52,721 |
| 2024-04-11 | $84.87 | $85.94 | $84.52 | $85.51 | $85.51 | 61,042 |
| 2024-04-10 | $86.76 | $86.76 | $83.49 | $84.36 | $84.36 | 63,448 |
| 2024-04-09 | $87.91 | $88.86 | $87.73 | $88.82 | $88.82 | 32,646 |
| 2024-04-08 | $87.33 | $88.40 | $86.95 | $87.56 | $87.56 | 64,275 |
| 2024-04-05 | $86.93 | $87.31 | $86.48 | $87.05 | $87.05 | 43,162 |
| 2024-04-04 | $88.70 | $89.15 | $86.48 | $87.42 | $87.42 | 80,880 |
| 2024-04-03 | $86.31 | $88.25 | $86.31 | $88.15 | $88.15 | 63,549 |
| 2024-04-02 | $87.25 | $87.60 | $84.95 | $86.98 | $86.98 | 99,441 |
| 2024-04-01 | $90.51 | $90.51 | $87.70 | $88.41 | $88.41 | 61,198 |
| 2024-03-28 | $90.27 | $91.34 | $89.29 | $90.04 | $90.04 | 138,999 |
| 2024-03-27 | $88.41 | $89.68 | $88.32 | $89.67 | $89.67 | 134,385 |
| 2024-03-26 | $88.80 | $88.80 | $87.51 | $87.67 | $87.67 | 57,377 |
| 2024-03-25 | $88.48 | $88.70 | $87.85 | $88.00 | $88.00 | 37,038 |
| 2024-03-22 | $90.60 | $90.60 | $88.24 | $88.44 | $88.44 | 53,392 |
| 2024-03-21 | $89.60 | $90.20 | $88.99 | $90.16 | $90.16 | 83,008 |
| 2024-03-20 | $86.75 | $89.78 | $86.20 | $89.25 | $89.25 | 84,035 |
| 2024-03-19 | $85.65 | $86.90 | $85.60 | $86.81 | $86.81 | 68,066 |
| 2024-03-18 | $86.99 | $87.50 | $85.62 | $85.74 | $85.74 | 72,521 |
| 2024-03-15 | $85.59 | $87.52 | $85.59 | $87.30 | $87.30 | 192,325 |
| 2024-03-14 | $86.82 | $87.31 | $85.24 | $86.02 | $86.02 | 75,121 |
| 2024-03-13 | $86.06 | $87.87 | $86.06 | $87.53 | $87.53 | 63,475 |
| 2024-03-12 | $88.91 | $88.91 | $86.18 | $86.56 | $86.56 | 93,525 |
| 2024-03-11 | $87.45 | $88.75 | $87.21 | $88.75 | $88.75 | 57,808 |
| 2024-03-08 | $88.50 | $88.82 | $87.06 | $87.59 | $87.59 | 55,379 |
| 2024-03-07 | $87.30 | $88.25 | $86.81 | $87.91 | $87.91 | 49,306 |
| 2024-03-06 | $87.51 | $87.51 | $86.15 | $86.70 | $86.70 | 48,370 |
| 2024-03-05 | $86.67 | $87.69 | $86.34 | $86.64 | $86.64 | 57,630 |
| 2024-03-04 | $87.70 | $87.77 | $86.63 | $87.29 | $87.29 | 77,545 |
| 2024-03-01 | $89.13 | $89.13 | $87.22 | $87.94 | $87.94 | 81,845 |
| 2024-02-29 | $89.30 | $89.76 | $88.33 | $89.20 | $89.20 | 71,957 |
| 2024-02-28 | $89.00 | $89.90 | $88.58 | $88.75 | $88.38 | 48,300 |
| 2024-02-27 | $90.53 | $90.53 | $88.98 | $90.04 | $89.66 | 63,394 |
| 2024-02-26 | $90.20 | $90.69 | $89.52 | $90.00 | $89.62 | 46,502 |
| 2024-02-23 | $92.21 | $92.43 | $90.42 | $91.01 | $90.63 | 65,034 |
| 2024-02-22 | $90.48 | $92.38 | $90.40 | $92.04 | $91.65 | 126,104 |
| 2024-02-21 | $89.96 | $91.49 | $89.63 | $90.76 | $90.38 | 103,362 |
| 2024-02-20 | $89.00 | $91.11 | $86.40 | $90.93 | $90.55 | 128,323 |
| 2024-02-16 | $92.89 | $94.15 | $92.41 | $93.11 | $93.11 | 132,400 |
| 2024-02-15 | $89.97 | $93.80 | $89.97 | $93.35 | $93.35 | 130,926 |
| 2024-02-14 | $89.40 | $90.15 | $87.91 | $89.45 | $89.45 | 98,859 |
| 2024-02-13 | $90.00 | $91.04 | $87.25 | $88.21 | $88.21 | 97,373 |
| 2024-02-12 | $90.44 | $92.76 | $90.05 | $92.41 | $92.41 | 90,121 |
| 2024-02-09 | $89.81 | $90.64 | $88.78 | $90.24 | $90.24 | 100,421 |
| 2024-02-08 | $89.09 | $90.06 | $89.00 | $90.01 | $90.01 | 70,464 |
| 2024-02-07 | $89.67 | $90.08 | $89.00 | $89.31 | $89.31 | 49,540 |
| 2024-02-06 | $88.55 | $90.19 | $88.09 | $89.54 | $89.54 | 50,634 |
| 2024-02-05 | $89.50 | $90.05 | $88.28 | $88.48 | $88.48 | 60,230 |
| 2024-02-02 | $89.21 | $91.63 | $89.15 | $91.05 | $91.05 | 66,400 |
| 2024-02-01 | $89.86 | $90.39 | $89.09 | $90.24 | $90.24 | 78,020 |
| 2024-01-31 | $93.00 | $93.00 | $89.17 | $89.27 | $89.27 | 90,918 |
| 2024-01-30 | $92.30 | $92.57 | $91.71 | $92.56 | $92.56 | 63,359 |
| 2024-01-29 | $90.94 | $92.95 | $90.70 | $92.86 | $92.86 | 63,689 |
| 2024-01-26 | $92.37 | $92.73 | $90.95 | $91.19 | $91.19 | 43,378 |
| 2024-01-25 | $92.59 | $92.97 | $90.18 | $91.40 | $91.40 | 83,442 |
| 2024-01-24 | $93.60 | $93.62 | $91.16 | $91.24 | $91.24 | 99,281 |
| 2024-01-23 | $94.17 | $95.33 | $91.82 | $92.81 | $92.81 | 131,914 |
| 2024-01-22 | $91.24 | $93.45 | $90.67 | $92.97 | $92.97 | 107,701 |
| 2024-01-19 | $90.02 | $90.90 | $88.85 | $90.62 | $90.62 | 81,889 |
| 2024-01-18 | $88.71 | $89.64 | $87.80 | $89.62 | $89.62 | 74,698 |
| 2024-01-17 | $86.68 | $89.13 | $86.68 | $88.47 | $88.47 | 104,559 |
| 2024-01-16 | $88.81 | $89.96 | $88.21 | $88.22 | $88.22 | 85,185 |
| 2024-01-12 | $90.00 | $90.00 | $88.51 | $89.67 | $89.67 | 62,776 |
| 2024-01-11 | $88.25 | $88.90 | $87.48 | $88.74 | $88.74 | 94,503 |
| 2024-01-10 | $88.23 | $89.00 | $88.22 | $88.87 | $88.87 | 66,103 |
| 2024-01-09 | $88.58 | $89.10 | $88.10 | $88.90 | $88.90 | 64,938 |
| 2024-01-08 | $89.61 | $90.30 | $89.13 | $90.10 | $90.10 | 79,369 |
| 2024-01-05 | $90.32 | $91.44 | $89.33 | $89.91 | $89.91 | 63,897 |
| 2024-01-04 | $91.00 | $91.94 | $90.38 | $90.97 | $90.97 | 93,479 |
| 2024-01-03 | $92.92 | $92.92 | $89.81 | $90.32 | $90.32 | 94,549 |
| 2024-01-02 | $93.91 | $94.69 | $92.51 | $93.44 | $93.44 | 78,835 |
| 2023-12-29 | $95.12 | $95.62 | $94.31 | $94.55 | $94.55 | 148,719 |
| 2023-12-28 | $94.46 | $95.40 | $93.40 | $94.86 | $94.86 | 197,360 |
| 2023-12-27 | $94.88 | $95.98 | $92.33 | $94.35 | $94.35 | 184,428 |
| 2023-12-26 | $96.01 | $96.01 | $94.58 | $95.18 | $95.18 | 71,289 |
| 2023-12-22 | $94.59 | $96.68 | $93.61 | $95.72 | $95.72 | 124,434 |
| 2023-12-21 | $93.37 | $93.79 | $91.61 | $93.57 | $93.57 | 103,739 |
| 2023-12-20 | $93.24 | $94.80 | $91.72 | $92.33 | $92.33 | 108,719 |
| 2023-12-19 | $91.86 | $93.73 | $91.86 | $93.20 | $93.20 | 93,492 |
| 2023-12-18 | $92.21 | $92.21 | $90.63 | $90.63 | $90.63 | 82,656 |
| 2023-12-15 | $93.95 | $94.26 | $91.92 | $91.97 | $91.97 | 539,358 |
| 2023-12-14 | $92.24 | $95.26 | $92.24 | $93.33 | $93.33 | 135,921 |
| 2023-12-13 | $86.63 | $91.12 | $86.10 | $90.44 | $90.44 | 130,900 |
| 2023-12-12 | $87.24 | $87.25 | $86.20 | $86.79 | $86.79 | 65,994 |
| 2023-12-11 | $87.78 | $88.48 | $86.66 | $87.36 | $87.36 | 78,074 |
| 2023-12-08 | $89.52 | $90.58 | $86.59 | $88.30 | $88.30 | 93,559 |
| 2023-12-07 | $85.96 | $89.39 | $85.27 | $89.34 | $89.34 | 93,510 |
| 2023-12-06 | $87.29 | $89.25 | $85.28 | $85.72 | $85.72 | 179,420 |
| 2023-12-05 | $85.72 | $86.34 | $84.43 | $86.24 | $86.24 | 121,836 |
| 2023-12-04 | $83.39 | $86.12 | $82.27 | $86.08 | $86.08 | 140,523 |
| 2023-12-01 | $82.34 | $84.24 | $82.18 | $83.18 | $83.18 | 83,385 |
| 2023-11-30 | $83.01 | $83.67 | $82.17 | $82.57 | $82.57 | 120,789 |
| 2023-11-29 | $82.57 | $83.28 | $82.06 | $82.82 | $82.82 | 119,210 |
| 2023-11-28 | $82.14 | $82.37 | $81.45 | $82.28 | $81.91 | 81,503 |
| 2023-11-27 | $81.49 | $82.65 | $81.10 | $82.04 | $81.67 | 79,206 |
| 2023-11-24 | $81.65 | $82.35 | $81.50 | $81.91 | $81.91 | 38,392 |
| 2023-11-22 | $81.71 | $82.18 | $80.25 | $81.65 | $81.65 | 121,914 |
| 2023-11-21 | $81.01 | $82.12 | $80.01 | $80.80 | $80.80 | 166,790 |
| 2023-11-20 | $80.50 | $82.15 | $79.47 | $81.70 | $81.70 | 112,030 |
| 2023-11-17 | $81.23 | $81.27 | $79.74 | $80.71 | $80.71 | 108,586 |
| 2023-11-16 | $80.70 | $80.70 | $79.00 | $80.18 | $80.18 | 85,125 |
| 2023-11-15 | $80.14 | $81.40 | $79.59 | $80.22 | $80.22 | 96,114 |
| 2023-11-14 | $77.72 | $80.02 | $76.69 | $79.74 | $79.74 | 72,538 |
| 2023-11-13 | $74.13 | $75.83 | $74.00 | $75.35 | $75.35 | 60,562 |
| 2023-11-10 | $73.50 | $75.44 | $72.89 | $74.59 | $74.59 | 65,908 |
| 2023-11-09 | $76.79 | $76.79 | $72.92 | $73.62 | $73.62 | 137,476 |
| 2023-11-08 | $77.62 | $77.62 | $75.46 | $76.07 | $76.07 | 58,951 |
| 2023-11-07 | $77.94 | $77.94 | $76.22 | $76.94 | $76.94 | 59,460 |
| 2023-11-06 | $77.05 | $79.00 | $76.65 | $78.49 | $78.49 | 109,297 |
| 2023-11-03 | $75.90 | $78.59 | $75.90 | $77.70 | $77.70 | 100,382 |
| 2023-11-02 | $74.41 | $75.40 | $74.11 | $75.14 | $75.14 | 89,468 |
| 2023-11-01 | $74.19 | $74.54 | $72.99 | $74.07 | $74.07 | 74,072 |
| 2023-10-31 | $76.50 | $76.87 | $74.67 | $74.80 | $74.80 | 176,467 |
| 2023-10-30 | $75.37 | $76.57 | $75.00 | $76.45 | $76.45 | 110,525 |
| 2023-10-27 | $73.63 | $74.56 | $73.13 | $74.56 | $74.56 | 81,054 |
| 2023-10-26 | $74.14 | $75.25 | $73.61 | $73.95 | $73.95 | 66,999 |
| 2023-10-25 | $73.13 | $74.23 | $72.32 | $73.55 | $73.55 | 119,488 |
| 2023-10-24 | $74.58 | $75.57 | $73.27 | $74.02 | $74.02 | 94,122 |
| 2023-10-23 | $74.52 | $76.02 | $73.96 | $74.23 | $74.23 | 234,046 |
| 2023-10-20 | $73.58 | $75.96 | $73.23 | $75.59 | $75.59 | 355,214 |
| 2023-10-19 | $73.50 | $74.28 | $72.08 | $73.39 | $73.39 | 229,457 |
| 2023-10-18 | $65.18 | $72.87 | $64.15 | $72.21 | $72.21 | 262,808 |
| 2023-10-17 | $65.61 | $68.87 | $65.61 | $68.01 | $68.01 | 168,966 |
| 2023-10-16 | $64.79 | $67.10 | $64.15 | $66.43 | $66.43 | 219,600 |
| 2023-10-13 | $65.00 | $65.00 | $63.60 | $63.66 | $63.66 | 86,523 |
| 2023-10-12 | $67.25 | $68.00 | $64.51 | $64.69 | $64.69 | 118,066 |
| 2023-10-11 | $68.16 | $68.52 | $66.22 | $66.71 | $66.71 | 67,590 |
| 2023-10-10 | $68.33 | $69.58 | $68.19 | $68.21 | $68.21 | 112,296 |
| 2023-10-09 | $69.14 | $69.14 | $67.82 | $67.95 | $67.95 | 85,732 |
| 2023-10-06 | $69.81 | $70.09 | $68.76 | $69.34 | $69.34 | 114,644 |
| 2023-10-05 | $70.32 | $70.45 | $69.28 | $70.13 | $70.13 | 113,385 |
| 2023-10-04 | $70.58 | $71.18 | $68.66 | $70.51 | $70.51 | 82,950 |
| 2023-10-03 | $71.33 | $72.34 | $70.13 | $70.24 | $70.24 | 107,446 |
| 2023-10-02 | $74.51 | $75.06 | $70.87 | $71.38 | $71.38 | 116,459 |
| 2023-09-29 | $73.48 | $75.66 | $73.12 | $74.97 | $74.97 | 170,736 |
| 2023-09-28 | $74.20 | $75.34 | $74.20 | $74.58 | $74.58 | 147,390 |
| 2023-09-27 | $74.05 | $74.54 | $73.27 | $74.17 | $74.17 | 263,547 |
| 2023-09-26 | $74.66 | $74.84 | $73.35 | $73.36 | $73.36 | 84,617 |
| 2023-09-25 | $74.40 | $75.17 | $74.40 | $75.07 | $75.07 | 72,876 |
| 2023-09-22 | $75.79 | $77.19 | $74.34 | $74.42 | $74.42 | 110,933 |
| 2023-09-21 | $77.54 | $77.54 | $75.87 | $75.99 | $75.99 | 69,760 |
| 2023-09-20 | $79.47 | $79.85 | $77.74 | $77.91 | $77.91 | 69,627 |
| 2023-09-19 | $79.59 | $80.04 | $78.85 | $78.94 | $78.94 | 94,332 |
| 2023-09-18 | $82.19 | $82.19 | $79.14 | $79.40 | $79.40 | 77,714 |
| 2023-09-15 | $80.75 | $81.94 | $80.75 | $81.76 | $81.76 | 364,186 |
| 2023-09-14 | $80.64 | $81.29 | $79.98 | $80.88 | $80.88 | 111,063 |
| 2023-09-13 | $78.29 | $79.75 | $77.61 | $79.51 | $79.51 | 163,166 |
| 2023-09-12 | $78.56 | $78.89 | $76.97 | $78.04 | $78.04 | 185,565 |
| 2023-09-11 | $78.72 | $79.69 | $78.09 | $78.79 | $78.79 | 164,371 |
| 2023-09-08 | $79.00 | $79.12 | $77.20 | $77.65 | $77.65 | 119,209 |
| 2023-09-07 | $80.40 | $80.45 | $78.35 | $79.10 | $79.10 | 111,923 |
| 2023-09-06 | $82.88 | $83.12 | $79.83 | $80.14 | $80.14 | 127,417 |
| 2023-09-05 | $86.31 | $86.56 | $81.09 | $82.24 | $82.24 | 228,423 |
| 2023-09-01 | $88.12 | $88.60 | $87.19 | $87.22 | $87.22 | 65,658 |
| 2023-08-31 | $87.89 | $88.53 | $87.14 | $87.27 | $87.27 | 84,632 |
| 2023-08-30 | $86.86 | $88.14 | $86.86 | $87.86 | $87.86 | 72,835 |
| 2023-08-29 | $87.05 | $87.54 | $86.72 | $87.49 | $87.13 | 60,344 |
| 2023-08-28 | $86.96 | $88.34 | $86.86 | $86.91 | $86.55 | 67,347 |
| 2023-08-25 | $86.75 | $87.32 | $85.84 | $86.65 | $86.29 | 80,815 |
| 2023-08-24 | $85.19 | $86.55 | $85.19 | $86.19 | $85.83 | 104,629 |
| 2023-08-23 | $86.01 | $86.64 | $85.19 | $85.43 | $85.08 | 119,379 |
| 2023-08-22 | $86.90 | $87.73 | $85.88 | $85.98 | $85.62 | 62,818 |
| 2023-08-21 | $87.54 | $87.54 | $86.46 | $86.66 | $86.30 | 66,316 |
| 2023-08-18 | $87.17 | $88.84 | $87.09 | $87.65 | $87.29 | 79,796 |
| 2023-08-17 | $88.07 | $88.83 | $87.69 | $87.84 | $87.48 | 69,850 |
| 2023-08-16 | $88.67 | $89.33 | $87.09 | $87.98 | $87.62 | 114,271 |
| 2023-08-15 | $90.34 | $90.34 | $88.55 | $88.57 | $88.20 | 63,371 |
| 2023-08-14 | $91.85 | $91.85 | $90.57 | $91.09 | $90.71 | 92,059 |
| 2023-08-11 | $92.81 | $93.30 | $92.17 | $92.25 | $91.87 | 72,231 |
| 2023-08-10 | $93.37 | $94.26 | $92.77 | $93.20 | $92.81 | 50,418 |
| 2023-08-09 | $93.50 | $93.71 | $92.51 | $93.10 | $92.71 | 60,454 |
| 2023-08-08 | $93.07 | $93.95 | $92.79 | $93.60 | $93.21 | 62,182 |
| 2023-08-07 | $93.84 | $94.83 | $93.06 | $94.73 | $94.34 | 85,088 |
| 2023-08-04 | $93.59 | $94.67 | $93.59 | $93.64 | $93.64 | 65,899 |
| 2023-08-03 | $94.33 | $94.80 | $92.90 | $93.66 | $93.66 | 100,511 |
| 2023-08-02 | $93.45 | $95.00 | $93.27 | $94.08 | $94.08 | 79,034 |
| 2023-08-01 | $95.23 | $96.14 | $94.25 | $94.66 | $94.66 | 105,662 |
| 2023-07-31 | $94.28 | $96.60 | $93.90 | $95.82 | $95.82 | 1,198,685 |
| 2023-07-28 | $93.26 | $94.11 | $92.24 | $94.04 | $94.04 | 181,464 |
| 2023-07-27 | $93.09 | $93.09 | $91.00 | $92.69 | $92.69 | 186,829 |
| 2023-07-26 | $92.00 | $94.90 | $91.21 | $93.26 | $93.26 | 282,893 |
| 2023-07-25 | $95.82 | $96.92 | $94.77 | $96.38 | $96.38 | 124,292 |
| 2023-07-24 | $95.72 | $96.53 | $94.83 | $95.48 | $95.48 | 169,766 |
| 2023-07-21 | $96.50 | $96.80 | $95.04 | $95.91 | $95.91 | 141,022 |
| 2023-07-20 | $96.36 | $96.97 | $95.75 | $96.69 | $96.69 | 102,025 |
| 2023-07-19 | $96.35 | $96.79 | $95.05 | $96.40 | $96.40 | 126,628 |
| 2023-07-18 | $93.06 | $96.56 | $93.06 | $96.22 | $96.22 | 142,489 |
| 2023-07-17 | $92.72 | $93.58 | $92.00 | $93.03 | $93.03 | 117,087 |
| 2023-07-14 | $93.11 | $93.21 | $90.77 | $92.82 | $92.82 | 112,377 |
| 2023-07-13 | $93.28 | $93.59 | $92.60 | $93.42 | $93.42 | 123,793 |
| 2023-07-12 | $92.93 | $93.12 | $91.64 | $92.80 | $92.80 | 126,156 |
| 2023-07-11 | $91.06 | $91.65 | $90.17 | $91.23 | $91.23 | 118,058 |
| 2023-07-10 | $90.95 | $92.86 | $89.88 | $90.18 | $90.18 | 109,290 |
| 2023-07-07 | $89.16 | $91.14 | $87.35 | $90.98 | $90.98 | 247,213 |
| 2023-07-06 | $91.41 | $92.34 | $90.72 | $91.44 | $91.44 | 101,322 |
| 2023-07-05 | $94.45 | $94.45 | $92.36 | $92.38 | $92.38 | 98,212 |
| 2023-07-03 | $94.90 | $96.43 | $94.90 | $95.47 | $95.47 | 48,752 |
| 2023-06-30 | $96.28 | $96.28 | $95.04 | $95.56 | $95.56 | 81,456 |
| 2023-06-29 | $93.87 | $95.85 | $93.87 | $95.42 | $95.42 | 91,775 |
| 2023-06-28 | $92.29 | $93.60 | $91.29 | $93.55 | $93.55 | 135,599 |
| 2023-06-27 | $92.80 | $93.41 | $91.50 | $92.14 | $92.14 | 108,217 |
| 2023-06-26 | $91.87 | $94.02 | $91.87 | $92.70 | $92.70 | 88,814 |
| 2023-06-23 | $90.70 | $92.59 | $90.70 | $92.17 | $92.17 | 181,746 |
| 2023-06-22 | $93.53 | $93.53 | $91.37 | $92.09 | $92.09 | 102,340 |
| 2023-06-21 | $93.86 | $94.23 | $93.09 | $93.55 | $93.55 | 131,166 |
| 2023-06-20 | $96.56 | $96.56 | $93.95 | $94.11 | $94.11 | 144,159 |
| 2023-06-16 | $97.86 | $97.86 | $95.25 | $96.70 | $96.70 | 300,537 |
| 2023-06-15 | $94.36 | $97.63 | $94.36 | $96.88 | $96.88 | 128,192 |
| 2023-06-14 | $97.05 | $97.25 | $94.59 | $95.08 | $95.08 | 103,546 |
| 2023-06-13 | $95.85 | $97.73 | $95.78 | $96.28 | $96.28 | 128,340 |
| 2023-06-12 | $97.74 | $98.82 | $95.07 | $95.63 | $95.63 | 198,979 |
| 2023-06-09 | $99.04 | $99.04 | $97.36 | $98.19 | $98.19 | 59,074 |
| 2023-06-08 | $99.94 | $99.94 | $97.65 | $99.41 | $99.41 | 76,903 |
| 2023-06-07 | $98.53 | $100.47 | $98.53 | $100.38 | $100.38 | 133,844 |
| 2023-06-06 | $94.68 | $98.25 | $94.68 | $97.66 | $97.66 | 93,023 |
| 2023-06-05 | $96.86 | $97.28 | $93.70 | $95.64 | $95.64 | 67,830 |
| 2023-06-02 | $94.01 | $98.36 | $94.01 | $97.93 | $97.93 | 108,269 |
| 2023-06-01 | $91.99 | $93.12 | $90.72 | $92.61 | $92.61 | 75,977 |
| 2023-05-31 | $93.19 | $93.19 | $90.22 | $91.95 | $91.95 | 138,056 |
| 2023-05-30 | $93.41 | $93.70 | $92.75 | $93.25 | $93.25 | 73,539 |
| 2023-05-26 | $93.52 | $93.98 | $92.65 | $93.64 | $93.27 | 91,638 |
| 2023-05-25 | $95.83 | $96.60 | $93.24 | $93.56 | $93.20 | 116,063 |
| 2023-05-24 | $96.75 | $97.65 | $95.33 | $96.73 | $96.35 | 1,094,237 |
| 2023-05-23 | $94.50 | $100.61 | $94.50 | $97.04 | $96.66 | 354,560 |
| 2023-05-22 | $91.39 | $94.26 | $90.75 | $93.86 | $93.49 | 153,687 |
| 2023-05-19 | $92.34 | $92.59 | $90.66 | $91.21 | $90.85 | 63,081 |
| 2023-05-18 | $90.24 | $91.63 | $90.01 | $91.14 | $90.78 | 61,533 |
| 2023-05-17 | $89.96 | $91.33 | $89.47 | $90.69 | $90.34 | 77,006 |
| 2023-05-16 | $90.51 | $90.79 | $89.59 | $89.61 | $89.26 | 70,494 |
| 2023-05-15 | $90.53 | $91.10 | $90.10 | $90.94 | $90.59 | 60,723 |
| 2023-05-12 | $89.75 | $90.56 | $88.59 | $90.05 | $89.70 | 115,644 |
| 2023-05-11 | $89.10 | $90.58 | $89.01 | $89.87 | $89.52 | 69,204 |
| 2023-05-10 | $90.33 | $90.43 | $89.08 | $90.10 | $89.75 | 85,689 |
| 2023-05-09 | $90.24 | $90.28 | $88.75 | $89.10 | $88.75 | 107,677 |
| 2023-05-08 | $92.09 | $93.11 | $89.67 | $91.11 | $90.75 | 78,160 |
| 2023-05-05 | $91.86 | $92.54 | $91.35 | $92.00 | $92.00 | 83,754 |
| 2023-05-04 | $89.31 | $90.91 | $88.55 | $90.56 | $90.56 | 110,484 |
| 2023-05-03 | $90.00 | $91.17 | $89.41 | $90.16 | $90.16 | 121,090 |
| 2023-05-02 | $89.37 | $90.07 | $87.11 | $89.96 | $89.96 | 115,247 |
| 2023-05-01 | $91.81 | $92.82 | $89.65 | $90.08 | $90.08 | 97,582 |
| 2023-04-28 | $91.48 | $92.97 | $91.30 | $92.20 | $92.20 | 296,971 |
| 2023-04-27 | $88.77 | $91.68 | $88.57 | $91.65 | $91.65 | 117,839 |
| 2023-04-26 | $89.62 | $91.55 | $88.75 | $89.24 | $89.24 | 104,290 |
| 2023-04-25 | $98.13 | $98.13 | $88.20 | $90.51 | $90.51 | 143,799 |
| 2023-04-24 | $98.19 | $99.53 | $98.10 | $99.33 | $99.33 | 45,910 |
| 2023-04-21 | $99.81 | $99.81 | $97.43 | $98.58 | $98.58 | 66,663 |
| 2023-04-20 | $98.79 | $99.70 | $97.94 | $99.10 | $99.10 | 77,585 |
| 2023-04-19 | $99.10 | $99.75 | $98.89 | $99.69 | $99.69 | 64,249 |
| 2023-04-18 | $100.58 | $100.58 | $98.57 | $99.47 | $99.47 | 55,905 |
| 2023-04-17 | $99.60 | $100.63 | $98.79 | $100.02 | $100.02 | 48,420 |
| 2023-04-14 | $101.37 | $101.80 | $99.11 | $99.71 | $99.71 | 63,478 |
| 2023-04-13 | $100.26 | $101.29 | $98.67 | $100.53 | $100.53 | 64,263 |
| 2023-04-12 | $101.80 | $102.50 | $100.05 | $100.12 | $100.12 | 61,801 |
| 2023-04-11 | $102.46 | $103.81 | $100.95 | $101.17 | $101.17 | 113,713 |
| 2023-04-10 | $100.39 | $103.24 | $100.20 | $102.23 | $102.23 | 61,111 |
| 2023-04-06 | $101.66 | $101.66 | $100.41 | $100.90 | $100.90 | 47,837 |
| 2023-04-05 | $100.75 | $101.42 | $100.31 | $101.33 | $101.33 | 53,092 |
| 2023-04-04 | $102.64 | $102.64 | $100.00 | $101.17 | $101.17 | 68,768 |
| 2023-04-03 | $103.24 | $104.43 | $101.57 | $102.89 | $102.89 | 80,187 |
| 2023-03-31 | $101.50 | $103.11 | $100.82 | $103.03 | $103.03 | 121,106 |
| 2023-03-30 | $101.25 | $102.30 | $100.27 | $101.00 | $101.00 | 57,451 |
| 2023-03-29 | $101.76 | $101.94 | $100.41 | $101.58 | $101.58 | 55,352 |
| 2023-03-28 | $99.59 | $101.00 | $99.42 | $100.84 | $100.84 | 58,052 |
| 2023-03-27 | $100.37 | $100.95 | $99.33 | $99.82 | $99.82 | 83,862 |
| 2023-03-24 | $95.67 | $99.27 | $95.27 | $99.14 | $99.14 | 98,771 |
| 2023-03-23 | $96.81 | $98.87 | $95.89 | $96.46 | $96.46 | 79,872 |
| 2023-03-22 | $98.00 | $99.15 | $96.35 | $96.35 | $96.35 | 98,696 |
| 2023-03-21 | $97.79 | $98.81 | $97.26 | $98.10 | $98.10 | 116,893 |
| 2023-03-20 | $95.56 | $97.64 | $95.56 | $96.53 | $96.53 | 120,721 |
| 2023-03-17 | $96.12 | $96.74 | $94.53 | $94.98 | $94.98 | 284,259 |
| 2023-03-16 | $94.82 | $97.54 | $94.82 | $96.60 | $96.60 | 83,415 |
| 2023-03-15 | $94.74 | $96.39 | $94.70 | $96.00 | $96.00 | 114,472 |
| 2023-03-14 | $97.08 | $98.42 | $95.90 | $97.15 | $97.15 | 88,025 |
| 2023-03-13 | $94.83 | $97.07 | $94.70 | $94.71 | $94.71 | 72,808 |
| 2023-03-10 | $97.91 | $97.97 | $95.84 | $96.64 | $96.64 | 67,314 |
| 2023-03-09 | $100.67 | $101.11 | $98.50 | $98.60 | $98.60 | 74,372 |
| 2023-03-08 | $100.10 | $100.82 | $99.44 | $100.34 | $100.34 | 68,508 |
| 2023-03-07 | $102.23 | $102.23 | $99.24 | $100.14 | $100.14 | 70,373 |
| 2023-03-06 | $106.01 | $106.08 | $101.07 | $102.07 | $102.07 | 119,797 |
| 2023-03-03 | $105.32 | $106.00 | $103.93 | $105.97 | $105.97 | 73,344 |
| 2023-03-02 | $102.81 | $104.61 | $102.42 | $104.59 | $104.59 | 70,253 |
| 2023-03-01 | $103.88 | $104.79 | $103.36 | $103.89 | $103.53 | 66,458 |
| 2023-02-28 | $104.50 | $105.62 | $104.04 | $104.09 | $103.73 | 154,914 |
| 2023-02-27 | $105.54 | $105.98 | $104.42 | $104.77 | $104.77 | 88,355 |
| 2023-02-24 | $102.91 | $104.70 | $102.40 | $104.66 | $104.66 | 83,596 |
| 2023-02-23 | $104.85 | $105.54 | $103.03 | $104.42 | $104.42 | 80,715 |
| 2023-02-22 | $104.82 | $106.05 | $103.94 | $104.44 | $104.44 | 123,641 |
| 2023-02-21 | $107.11 | $107.11 | $103.14 | $104.57 | $104.57 | 121,645 |
| 2023-02-17 | $104.80 | $106.91 | $103.01 | $106.84 | $106.84 | 96,044 |
| 2023-02-16 | $107.30 | $107.80 | $101.64 | $104.05 | $104.05 | 174,084 |
| 2023-02-15 | $108.66 | $109.63 | $108.11 | $109.49 | $109.49 | 80,184 |
| 2023-02-14 | $110.03 | $110.94 | $109.32 | $109.80 | $109.80 | 43,985 |
| 2023-02-13 | $108.77 | $111.07 | $108.48 | $111.07 | $111.07 | 49,426 |
| 2023-02-10 | $107.87 | $109.45 | $106.79 | $108.89 | $108.89 | 63,819 |
| 2023-02-09 | $110.46 | $111.17 | $107.26 | $107.89 | $107.89 | 54,069 |
| 2023-02-08 | $111.23 | $112.19 | $110.06 | $110.25 | $110.25 | 39,865 |
| 2023-02-07 | $111.95 | $112.60 | $110.53 | $112.28 | $112.28 | 57,027 |
| 2023-02-06 | $113.07 | $113.81 | $112.09 | $112.99 | $112.99 | 55,864 |
| 2023-02-03 | $113.89 | $114.47 | $113.09 | $113.90 | $113.90 | 106,628 |
| 2023-02-02 | $111.87 | $114.49 | $111.33 | $114.48 | $114.48 | 84,294 |
| 2023-02-01 | $110.02 | $113.50 | $109.51 | $112.12 | $112.12 | 78,388 |
| 2023-01-31 | $108.23 | $109.84 | $106.94 | $109.84 | $109.84 | 126,666 |
| 2023-01-30 | $107.20 | $108.51 | $106.66 | $107.15 | $107.15 | 60,836 |
| 2023-01-27 | $108.55 | $109.33 | $106.77 | $107.40 | $107.40 | 78,599 |
| 2023-01-26 | $108.43 | $108.84 | $107.07 | $108.66 | $108.66 | 60,785 |
| 2023-01-25 | $106.64 | $107.92 | $105.03 | $107.89 | $107.89 | 59,655 |
| 2023-01-24 | $107.09 | $107.98 | $105.72 | $107.46 | $107.46 | 38,413 |
| 2023-01-23 | $107.78 | $108.69 | $106.94 | $107.62 | $107.62 | 53,198 |
| 2023-01-20 | $109.98 | $110.08 | $108.34 | $108.42 | $108.42 | 114,965 |
| 2023-01-19 | $109.84 | $110.30 | $107.72 | $109.30 | $109.30 | 77,784 |
| 2023-01-18 | $111.58 | $112.31 | $109.62 | $109.89 | $109.89 | 69,614 |
| 2023-01-17 | $113.00 | $113.43 | $110.79 | $111.68 | $111.68 | 75,441 |
| 2023-01-13 | $111.61 | $113.85 | $110.23 | $113.42 | $113.42 | 57,632 |
| 2023-01-12 | $109.64 | $112.01 | $108.60 | $112.00 | $112.00 | 64,671 |
| 2023-01-11 | $109.52 | $110.15 | $108.25 | $108.84 | $108.84 | 99,080 |
| 2023-01-10 | $106.83 | $109.06 | $106.36 | $108.88 | $108.88 | 82,655 |
| 2023-01-09 | $108.26 | $109.47 | $106.98 | $107.47 | $107.47 | 53,842 |
| 2023-01-06 | $104.95 | $107.94 | $104.02 | $107.72 | $107.72 | 69,293 |
| 2023-01-05 | $104.00 | $104.24 | $102.16 | $103.79 | $103.79 | 77,423 |
| 2023-01-04 | $105.42 | $106.00 | $103.60 | $104.16 | $104.16 | 69,979 |
| 2023-01-03 | $106.89 | $108.13 | $103.38 | $104.15 | $104.15 | 74,957 |
| 2022-12-30 | $106.58 | $106.95 | $105.34 | $106.46 | $106.46 | 56,441 |
| 2022-12-29 | $106.54 | $107.39 | $106.45 | $107.02 | $107.02 | 46,306 |
| 2022-12-28 | $108.11 | $108.81 | $105.56 | $105.74 | $105.74 | 54,001 |
| 2022-12-27 | $108.30 | $108.69 | $107.34 | $107.77 | $107.77 | 61,774 |
| 2022-12-23 | $106.88 | $108.80 | $106.56 | $108.46 | $108.46 | 45,651 |
| 2022-12-22 | $108.65 | $108.65 | $105.75 | $107.14 | $107.14 | 61,641 |
| 2022-12-21 | $108.19 | $109.55 | $107.32 | $108.98 | $108.98 | 65,019 |
| 2022-12-20 | $107.47 | $108.25 | $107.13 | $107.34 | $107.34 | 84,666 |
| 2022-12-19 | $105.47 | $107.86 | $105.17 | $107.44 | $107.44 | 80,636 |
| 2022-12-16 | $104.61 | $106.40 | $104.49 | $105.21 | $105.21 | 601,077 |
| 2022-12-15 | $108.94 | $108.94 | $105.62 | $105.93 | $105.93 | 77,275 |
| 2022-12-14 | $111.41 | $112.45 | $109.03 | $110.14 | $110.14 | 70,272 |
| 2022-12-13 | $114.78 | $114.97 | $111.38 | $111.63 | $111.63 | 109,925 |
| 2022-12-12 | $111.55 | $111.89 | $110.57 | $111.74 | $111.74 | 60,477 |
| 2022-12-09 | $111.64 | $113.12 | $111.27 | $111.76 | $111.76 | 75,560 |
| 2022-12-08 | $112.15 | $112.42 | $109.78 | $111.89 | $111.89 | 60,604 |
| 2022-12-07 | $111.00 | $112.19 | $109.90 | $111.35 | $111.35 | 73,212 |
| 2022-12-06 | $110.39 | $111.24 | $109.59 | $110.66 | $110.66 | 68,644 |
| 2022-12-05 | $112.65 | $112.65 | $109.24 | $111.33 | $111.33 | 71,965 |
| 2022-12-02 | $111.25 | $114.06 | $109.90 | $113.60 | $113.60 | 55,118 |
| 2022-12-01 | $111.40 | $112.62 | $110.50 | $112.28 | $112.28 | 67,796 |
| 2022-11-30 | $108.89 | $111.99 | $106.54 | $111.57 | $111.57 | 113,330 |
| 2022-11-29 | $108.11 | $109.48 | $108.11 | $108.72 | $108.72 | 45,049 |
| 2022-11-28 | $110.59 | $110.59 | $107.95 | $108.47 | $108.11 | 47,395 |
| 2022-11-25 | $110.95 | $111.50 | $110.51 | $110.51 | $110.14 | 24,894 |
| 2022-11-23 | $109.25 | $110.94 | $109.21 | $110.05 | $110.05 | 47,806 |
| 2022-11-22 | $108.92 | $110.27 | $108.26 | $110.03 | $110.03 | 80,026 |
| 2022-11-21 | $107.83 | $109.15 | $107.48 | $108.25 | $108.25 | 72,317 |
| 2022-11-18 | $109.85 | $110.48 | $107.32 | $108.61 | $108.61 | 64,664 |
| 2022-11-17 | $108.26 | $108.26 | $106.32 | $108.01 | $108.01 | 42,590 |
| 2022-11-16 | $109.34 | $110.11 | $108.58 | $109.15 | $109.15 | 53,782 |
| 2022-11-15 | $110.03 | $111.00 | $108.75 | $109.13 | $109.13 | 50,986 |
| 2022-11-14 | $108.31 | $109.62 | $106.60 | $109.00 | $109.00 | 49,952 |
| 2022-11-11 | $109.67 | $110.77 | $107.86 | $109.16 | $109.16 | 72,453 |
| 2022-11-10 | $108.22 | $110.50 | $107.17 | $108.68 | $108.68 | 83,674 |
| 2022-11-09 | $106.75 | $106.91 | $104.11 | $104.63 | $104.63 | 49,317 |
| 2022-11-08 | $107.39 | $108.55 | $106.24 | $107.15 | $107.15 | 56,314 |
| 2022-11-07 | $106.04 | $107.15 | $104.76 | $106.31 | $106.31 | 51,352 |
| 2022-11-04 | $103.80 | $105.41 | $103.30 | $104.85 | $104.85 | 45,971 |
| 2022-11-03 | $101.10 | $103.39 | $101.00 | $102.24 | $102.24 | 55,060 |
| 2022-11-02 | $105.00 | $107.73 | $102.39 | $102.46 | $102.46 | 81,343 |
| 2022-11-01 | $105.02 | $105.91 | $103.93 | $104.59 | $104.59 | 74,665 |
| 2022-10-31 | $103.02 | $104.78 | $103.02 | $104.44 | $104.44 | 149,151 |
| 2022-10-28 | $102.15 | $104.33 | $100.99 | $103.90 | $103.90 | 53,119 |
| 2022-10-27 | $101.28 | $103.67 | $101.08 | $101.19 | $101.19 | 57,092 |
| 2022-10-26 | $100.99 | $102.00 | $99.69 | $100.72 | $100.72 | 58,039 |
| 2022-10-25 | $98.28 | $101.14 | $98.28 | $100.06 | $100.06 | 58,108 |
| 2022-10-24 | $98.29 | $98.39 | $96.79 | $97.96 | $97.96 | 57,142 |
| 2022-10-21 | $96.03 | $98.24 | $95.30 | $97.49 | $97.49 | 76,384 |
| 2022-10-20 | $101.04 | $101.86 | $95.03 | $95.41 | $95.41 | 113,022 |
| 2022-10-19 | $102.00 | $103.55 | $98.85 | $101.77 | $101.77 | 88,814 |
| 2022-10-18 | $98.86 | $99.41 | $97.78 | $98.28 | $98.28 | 55,720 |
| 2022-10-17 | $95.84 | $97.70 | $95.62 | $96.58 | $96.58 | 76,996 |
| 2022-10-14 | $96.14 | $96.63 | $94.08 | $94.70 | $94.70 | 55,923 |
| 2022-10-13 | $91.78 | $96.01 | $91.64 | $95.75 | $95.75 | 65,802 |
| 2022-10-12 | $92.89 | $94.01 | $92.27 | $93.13 | $93.13 | 52,930 |
| 2022-10-11 | $93.41 | $94.86 | $92.96 | $93.63 | $93.63 | 73,519 |
| 2022-10-10 | $93.10 | $95.12 | $92.52 | $94.08 | $94.08 | 47,865 |
| 2022-10-07 | $95.22 | $95.22 | $92.18 | $92.73 | $92.73 | 67,027 |
| 2022-10-06 | $96.44 | $97.44 | $95.35 | $95.67 | $95.67 | 64,194 |
| 2022-10-05 | $96.64 | $97.96 | $96.64 | $97.04 | $97.04 | 62,694 |
| 2022-10-04 | $97.65 | $99.17 | $97.65 | $98.04 | $98.04 | 64,715 |
| 2022-10-03 | $94.94 | $97.20 | $94.19 | $96.48 | $96.48 | 77,315 |
| 2022-09-30 | $96.04 | $96.57 | $93.67 | $93.67 | $93.67 | 137,951 |
| 2022-09-29 | $95.13 | $95.62 | $93.41 | $95.45 | $95.45 | 64,133 |
| 2022-09-28 | $94.97 | $97.20 | $94.55 | $96.13 | $96.13 | 70,244 |
| 2022-09-27 | $96.02 | $96.24 | $94.01 | $94.35 | $94.35 | 91,468 |
| 2022-09-26 | $96.00 | $97.28 | $95.01 | $95.07 | $95.07 | 71,898 |
| 2022-09-23 | $95.30 | $96.15 | $94.67 | $95.85 | $95.85 | 63,438 |
| 2022-09-22 | $97.23 | $97.30 | $96.09 | $96.94 | $96.94 | 51,289 |
| 2022-09-21 | $97.59 | $99.99 | $96.56 | $96.94 | $96.94 | 57,537 |
| 2022-09-20 | $97.75 | $97.75 | $96.02 | $97.33 | $97.33 | 57,268 |
| 2022-09-19 | $95.32 | $99.05 | $95.32 | $98.96 | $98.96 | 53,273 |
| 2022-09-16 | $96.22 | $96.72 | $94.77 | $96.22 | $96.22 | 194,834 |
| 2022-09-15 | $96.08 | $97.68 | $95.78 | $96.98 | $96.98 | 98,102 |
| 2022-09-14 | $98.50 | $98.51 | $96.15 | $96.82 | $96.82 | 90,697 |
| 2022-09-13 | $101.98 | $101.98 | $98.56 | $98.83 | $98.83 | 79,600 |
| 2022-09-12 | $102.96 | $104.00 | $102.13 | $103.83 | $103.83 | 66,024 |
| 2022-09-09 | $101.43 | $102.34 | $100.69 | $101.65 | $101.65 | 53,455 |
| 2022-09-08 | $100.78 | $100.89 | $99.92 | $100.51 | $100.51 | 55,645 |
| 2022-09-07 | $98.86 | $102.22 | $98.86 | $101.92 | $101.92 | 85,464 |
| 2022-09-06 | $101.56 | $101.56 | $98.04 | $98.83 | $98.83 | 76,179 |
| 2022-09-02 | $103.23 | $103.87 | $101.09 | $101.97 | $101.97 | 51,335 |
| 2022-09-01 | $103.87 | $104.89 | $101.65 | $102.76 | $102.76 | 63,513 |
| 2022-08-31 | $105.61 | $105.61 | $104.07 | $104.23 | $104.23 | 55,042 |
| 2022-08-30 | $106.26 | $106.26 | $104.12 | $105.64 | $105.64 | 59,142 |
| 2022-08-29 | $107.56 | $107.65 | $106.22 | $107.07 | $106.73 | 69,730 |
| 2022-08-26 | $111.73 | $111.91 | $107.73 | $107.92 | $107.58 | 82,092 |
| 2022-08-25 | $110.00 | $112.75 | $110.00 | $112.06 | $111.71 | 53,196 |
| 2022-08-24 | $110.48 | $111.41 | $109.48 | $109.80 | $109.45 | 39,755 |
| 2022-08-23 | $110.08 | $111.11 | $109.74 | $110.27 | $109.92 | 39,400 |
| 2022-08-22 | $111.92 | $113.42 | $110.15 | $110.46 | $110.11 | 41,436 |
| 2022-08-19 | $114.66 | $115.28 | $113.00 | $113.03 | $112.67 | 91,254 |
| 2022-08-18 | $114.85 | $115.20 | $113.72 | $114.83 | $114.47 | 44,980 |
| 2022-08-17 | $115.24 | $115.24 | $113.50 | $114.72 | $114.36 | 46,271 |
| 2022-08-16 | $114.78 | $116.72 | $114.33 | $116.45 | $116.08 | 58,056 |
| 2022-08-15 | $111.91 | $114.56 | $111.51 | $114.35 | $113.99 | 62,651 |
| 2022-08-12 | $111.65 | $113.07 | $110.38 | $113.07 | $112.71 | 45,220 |
| 2022-08-11 | $110.49 | $111.60 | $110.14 | $110.23 | $109.88 | 44,141 |
| 2022-08-10 | $109.06 | $110.29 | $109.06 | $109.78 | $109.43 | 77,692 |
| 2022-08-09 | $108.53 | $108.53 | $106.59 | $107.35 | $107.01 | 67,650 |
| 2022-08-08 | $109.06 | $109.84 | $108.02 | $108.57 | $108.23 | 71,236 |
| 2022-08-05 | $107.10 | $109.13 | $106.94 | $108.61 | $108.27 | 48,678 |
| 2022-08-04 | $108.00 | $108.83 | $107.76 | $108.18 | $107.84 | 50,118 |
| 2022-08-03 | $109.33 | $109.33 | $107.90 | $108.07 | $107.73 | 83,433 |
| 2022-08-02 | $110.87 | $111.39 | $108.94 | $109.06 | $108.72 | 64,690 |
| 2022-08-01 | $111.28 | $113.00 | $110.51 | $111.56 | $111.21 | 86,984 |
| 2022-07-29 | $114.61 | $116.18 | $111.72 | $112.21 | $111.86 | 338,770 |
| 2022-07-28 | $111.44 | $114.99 | $111.44 | $114.91 | $114.55 | 98,900 |
| 2022-07-27 | $108.78 | $111.66 | $106.51 | $111.26 | $110.91 | 112,315 |
| 2022-07-26 | $105.71 | $106.76 | $105.08 | $105.85 | $105.52 | 82,814 |
| 2022-07-25 | $105.10 | $106.01 | $104.06 | $106.01 | $105.67 | 61,225 |
| 2022-07-22 | $104.58 | $105.09 | $102.56 | $104.19 | $103.86 | 68,544 |
| 2022-07-21 | $102.24 | $104.43 | $102.24 | $104.26 | $103.93 | 66,110 |
| 2022-07-20 | $103.33 | $104.13 | $102.34 | $103.67 | $103.34 | 78,783 |
| 2022-07-19 | $100.80 | $103.35 | $100.80 | $103.02 | $102.69 | 64,622 |
| 2022-07-18 | $100.49 | $101.37 | $99.12 | $99.65 | $99.33 | 56,444 |
| 2022-07-15 | $100.73 | $101.01 | $99.01 | $100.18 | $99.86 | 68,192 |
| 2022-07-14 | $97.26 | $99.49 | $96.38 | $99.26 | $98.95 | 87,863 |
| 2022-07-13 | $98.34 | $99.16 | $97.41 | $98.73 | $98.42 | 38,936 |
| 2022-07-12 | $98.66 | $100.11 | $98.46 | $98.90 | $98.59 | 51,817 |
| 2022-07-11 | $98.31 | $98.99 | $97.13 | $98.90 | $98.59 | 72,366 |
| 2022-07-08 | $99.63 | $99.63 | $97.84 | $98.45 | $98.14 | 72,168 |
| 2022-07-07 | $100.82 | $101.38 | $98.79 | $99.17 | $98.86 | 155,467 |
| 2022-07-06 | $100.74 | $101.54 | $98.03 | $100.71 | $100.39 | 78,199 |
| 2022-07-05 | $100.59 | $101.39 | $98.22 | $101.21 | $100.89 | 116,702 |
| 2022-07-01 | $100.59 | $102.65 | $99.93 | $102.37 | $102.05 | 90,269 |
| 2022-06-30 | $99.16 | $101.42 | $99.04 | $101.35 | $101.03 | 93,450 |
| 2022-06-29 | $100.71 | $100.71 | $98.73 | $100.04 | $99.72 | 60,893 |
| 2022-06-28 | $102.58 | $103.59 | $100.34 | $100.63 | $100.31 | 65,810 |
| 2022-06-27 | $102.85 | $103.11 | $101.56 | $101.69 | $101.37 | 73,098 |
| 2022-06-24 | $98.79 | $102.13 | $98.79 | $102.10 | $101.78 | 200,160 |
| 2022-06-23 | $97.51 | $98.32 | $96.59 | $98.10 | $97.79 | 55,432 |
| 2022-06-22 | $96.01 | $98.25 | $95.51 | $97.70 | $97.39 | 83,408 |
| 2022-06-21 | $96.82 | $97.80 | $95.42 | $96.87 | $96.56 | 70,636 |
| 2022-06-17 | $96.61 | $97.03 | $95.03 | $95.78 | $95.48 | 138,800 |
| 2022-06-16 | $98.54 | $98.54 | $95.73 | $96.09 | $95.79 | 105,601 |
| 2022-06-15 | $101.66 | $102.14 | $99.63 | $100.32 | $100.00 | 79,045 |
| 2022-06-14 | $101.58 | $101.58 | $99.15 | $100.46 | $100.14 | 63,959 |
| 2022-06-13 | $103.09 | $103.76 | $101.31 | $101.82 | $101.50 | 62,545 |
| 2022-06-10 | $107.26 | $107.26 | $105.08 | $105.16 | $104.83 | 58,552 |
| 2022-06-09 | $109.02 | $109.50 | $107.87 | $108.16 | $107.82 | 59,682 |
| 2022-06-08 | $110.47 | $110.73 | $108.84 | $109.40 | $109.05 | 49,771 |
| 2022-06-07 | $111.13 | $111.76 | $110.57 | $111.43 | $111.08 | 44,982 |
| 2022-06-06 | $112.00 | $112.97 | $111.26 | $112.26 | $111.91 | 71,483 |
| 2022-06-03 | $111.38 | $111.81 | $110.48 | $111.22 | $110.87 | 45,144 |
| 2022-06-02 | $110.05 | $112.75 | $110.05 | $112.75 | $112.39 | 36,843 |
| 2022-06-01 | $111.70 | $111.70 | $109.24 | $110.09 | $109.74 | 72,706 |
| 2022-05-31 | $110.66 | $112.27 | $109.36 | $112.11 | $111.76 | 110,583 |
| 2022-05-27 | $110.84 | $112.94 | $110.84 | $111.86 | $111.51 | 57,509 |
| 2022-05-26 | $108.43 | $111.17 | $108.37 | $109.84 | $109.17 | 59,056 |
| 2022-05-25 | $105.72 | $107.79 | $105.72 | $107.19 | $106.53 | 46,373 |
| 2022-05-24 | $105.88 | $107.83 | $103.77 | $106.77 | $106.11 | 54,066 |
| 2022-05-23 | $108.18 | $108.18 | $106.38 | $107.01 | $106.35 | 66,972 |
| 2022-05-20 | $108.30 | $108.94 | $104.82 | $106.74 | $106.08 | 78,455 |
| 2022-05-19 | $106.80 | $109.00 | $106.25 | $107.49 | $106.83 | 96,371 |
| 2022-05-18 | $108.47 | $109.48 | $107.51 | $108.24 | $107.58 | 133,977 |
| 2022-05-17 | $107.81 | $108.56 | $107.38 | $108.30 | $107.64 | 76,449 |
| 2022-05-16 | $105.75 | $106.25 | $103.70 | $105.82 | $105.17 | 116,837 |
| 2022-05-13 | $105.24 | $107.40 | $103.98 | $105.74 | $105.09 | 60,532 |
| 2022-05-12 | $104.52 | $105.25 | $102.67 | $104.99 | $104.35 | 62,809 |
| 2022-05-11 | $103.40 | $105.79 | $103.39 | $103.99 | $103.35 | 69,534 |
| 2022-05-10 | $105.89 | $105.89 | $101.22 | $102.33 | $101.70 | 75,168 |
| 2022-05-09 | $101.94 | $105.59 | $101.19 | $104.66 | $104.02 | 79,734 |
| 2022-05-06 | $103.34 | $103.58 | $101.29 | $102.97 | $102.34 | 79,865 |
| 2022-05-05 | $104.00 | $105.24 | $101.82 | $103.15 | $102.52 | 91,800 |
| 2022-05-04 | $104.18 | $105.75 | $102.67 | $105.47 | $104.82 | 53,965 |
| 2022-05-03 | $102.84 | $104.47 | $102.18 | $103.72 | $103.08 | 74,879 |
| 2022-05-02 | $102.03 | $104.51 | $101.42 | $103.32 | $102.69 | 118,918 |
| 2022-04-29 | $104.29 | $105.19 | $101.76 | $102.11 | $101.48 | 241,251 |
| 2022-04-28 | $103.65 | $104.87 | $101.29 | $104.71 | $104.07 | 103,816 |
| 2022-04-27 | $100.07 | $103.76 | $100.07 | $103.18 | $102.55 | 124,214 |
| 2022-04-26 | $100.00 | $100.90 | $98.23 | $100.01 | $99.40 | 109,167 |
| 2022-04-25 | $97.68 | $98.48 | $95.28 | $98.32 | $97.72 | 88,595 |
| 2022-04-22 | $100.42 | $100.42 | $97.65 | $97.80 | $97.20 | 63,542 |
| 2022-04-21 | $102.25 | $102.80 | $100.32 | $100.77 | $100.15 | 64,037 |
| 2022-04-20 | $101.10 | $102.86 | $101.02 | $102.10 | $101.47 | 48,932 |
| 2022-04-19 | $98.02 | $101.11 | $97.80 | $100.52 | $99.90 | 64,320 |
| 2022-04-18 | $99.15 | $99.77 | $97.45 | $98.21 | $97.61 | 48,517 |
| 2022-04-14 | $100.58 | $100.64 | $99.23 | $99.56 | $98.95 | 60,360 |
| 2022-04-13 | $98.89 | $100.47 | $98.43 | $100.15 | $99.54 | 51,966 |
| 2022-04-12 | $98.82 | $100.07 | $98.22 | $98.74 | $98.13 | 60,666 |
| 2022-04-11 | $98.54 | $99.72 | $98.18 | $98.22 | $97.62 | 54,705 |
| 2022-04-08 | $99.70 | $100.43 | $98.42 | $98.56 | $97.96 | 55,869 |
| 2022-04-07 | $99.49 | $100.16 | $97.78 | $99.53 | $98.92 | 93,263 |
| 2022-04-06 | $99.22 | $99.97 | $97.90 | $98.98 | $98.37 | 67,508 |
| 2022-04-05 | $101.96 | $102.10 | $99.66 | $99.70 | $99.09 | 69,628 |
| 2022-04-04 | $101.66 | $102.11 | $99.07 | $101.87 | $101.24 | 71,381 |
| 2022-04-01 | $99.65 | $101.64 | $99.19 | $101.56 | $100.94 | 179,456 |
| 2022-03-31 | $99.52 | $100.35 | $98.69 | $98.81 | $98.20 | 96,780 |
| 2022-03-30 | $102.65 | $102.65 | $99.47 | $99.93 | $99.32 | 60,729 |
| 2022-03-29 | $99.76 | $102.45 | $99.76 | $102.00 | $101.37 | 94,301 |
| 2022-03-28 | $100.26 | $100.29 | $98.48 | $98.84 | $98.23 | 52,435 |
| 2022-03-25 | $100.18 | $101.33 | $99.61 | $100.89 | $100.27 | 51,815 |
| 2022-03-24 | $99.61 | $100.16 | $98.78 | $100.13 | $99.52 | 57,113 |
| 2022-03-23 | $100.38 | $101.09 | $99.01 | $99.10 | $98.49 | 56,815 |
| 2022-03-22 | $101.94 | $102.49 | $100.15 | $100.84 | $100.22 | 96,186 |
| 2022-03-21 | $100.45 | $101.93 | $99.99 | $101.07 | $100.45 | 85,533 |
| 2022-03-18 | $100.64 | $100.68 | $98.92 | $100.50 | $99.88 | 244,536 |
| 2022-03-17 | $99.43 | $101.16 | $98.91 | $100.34 | $99.72 | 70,685 |
| 2022-03-16 | $98.96 | $100.43 | $98.63 | $100.42 | $99.80 | 95,211 |
| 2022-03-15 | $99.49 | $99.67 | $97.28 | $98.04 | $97.44 | 113,309 |
| 2022-03-14 | $96.66 | $99.66 | $95.96 | $98.76 | $98.15 | 92,853 |
| 2022-03-11 | $98.02 | $98.60 | $95.78 | $95.87 | $95.28 | 96,092 |
| 2022-03-10 | $98.22 | $98.90 | $97.35 | $97.99 | $97.39 | 91,351 |
| 2022-03-09 | $98.79 | $100.19 | $98.08 | $99.57 | $98.96 | 118,952 |
| 2022-03-08 | $100.60 | $100.60 | $97.36 | $97.37 | $96.77 | 81,798 |
| 2022-03-07 | $102.78 | $102.78 | $99.80 | $99.89 | $99.28 | 116,516 |
| 2022-03-04 | $102.58 | $103.17 | $101.80 | $102.71 | $102.08 | 55,500 |
| 2022-03-03 | $104.75 | $105.84 | $102.53 | $103.65 | $103.01 | 56,538 |
| 2022-03-02 | $102.77 | $104.88 | $102.77 | $104.12 | $103.15 | 91,144 |
| 2022-03-01 | $103.94 | $104.54 | $101.10 | $102.02 | $101.07 | 124,239 |
| 2022-02-28 | $103.65 | $104.86 | $102.44 | $103.62 | $102.65 | 90,607 |
| 2022-02-25 | $104.00 | $105.49 | $102.89 | $105.27 | $104.29 | 70,294 |
| 2022-02-24 | $102.76 | $104.09 | $101.09 | $103.55 | $102.58 | 129,782 |
| 2022-02-23 | $105.53 | $105.84 | $103.71 | $103.95 | $102.98 | 73,656 |
| 2022-02-22 | $106.50 | $107.58 | $104.92 | $105.01 | $104.03 | 84,045 |
| 2022-02-18 | $108.87 | $109.43 | $106.70 | $107.33 | $106.33 | 84,083 |
| 2022-02-17 | $110.66 | $112.59 | $108.22 | $110.05 | $109.02 | 82,556 |
| 2022-02-16 | $111.25 | $112.02 | $110.32 | $111.26 | $110.22 | 41,004 |
| 2022-02-15 | $108.85 | $111.28 | $108.85 | $110.74 | $109.71 | 42,516 |
| 2022-02-14 | $108.64 | $109.05 | $107.02 | $108.26 | $107.25 | 71,263 |
| 2022-02-11 | $107.35 | $108.86 | $106.94 | $107.99 | $106.98 | 69,078 |
| 2022-02-10 | $107.02 | $108.64 | $106.36 | $106.86 | $105.86 | 57,092 |
| 2022-02-09 | $110.44 | $110.50 | $107.73 | $108.24 | $107.23 | 59,580 |
| 2022-02-08 | $106.99 | $109.78 | $106.99 | $109.48 | $108.46 | 69,332 |
| 2022-02-07 | $105.31 | $107.53 | $104.05 | $107.32 | $106.32 | 87,764 |
| 2022-02-04 | $106.58 | $107.26 | $105.00 | $105.31 | $104.33 | 54,843 |
| 2022-02-03 | $108.64 | $109.97 | $107.21 | $107.54 | $106.54 | 43,367 |
| 2022-02-02 | $109.38 | $109.39 | $108.12 | $108.82 | $107.80 | 60,921 |
| 2022-02-01 | $109.68 | $110.66 | $108.50 | $110.17 | $109.14 | 65,175 |
| 2022-01-31 | $108.07 | $110.26 | $106.88 | $110.16 | $109.13 | 226,707 |
| 2022-01-28 | $109.70 | $110.19 | $106.15 | $108.94 | $107.92 | 68,712 |
| 2022-01-27 | $112.04 | $113.80 | $109.52 | $110.13 | $109.10 | 64,609 |
| 2022-01-26 | $114.51 | $116.08 | $110.44 | $111.35 | $110.31 | 73,299 |
| 2022-01-25 | $114.53 | $114.78 | $111.62 | $113.75 | $112.69 | 61,991 |
| 2022-01-24 | $113.42 | $116.42 | $112.39 | $115.95 | $114.87 | 80,213 |
| 2022-01-21 | $114.54 | $117.25 | $113.55 | $113.67 | $112.61 | 77,788 |
| 2022-01-20 | $118.64 | $119.11 | $114.35 | $114.40 | $113.33 | 46,683 |
| 2022-01-19 | $119.50 | $120.75 | $117.74 | $117.87 | $116.77 | 57,999 |
| 2022-01-18 | $120.44 | $120.61 | $118.68 | $119.44 | $118.32 | 80,983 |
| 2022-01-14 | $121.36 | $122.33 | $121.30 | $121.69 | $120.55 | 61,751 |
| 2022-01-13 | $122.18 | $123.56 | $121.78 | $122.27 | $121.13 | 30,918 |
| 2022-01-12 | $122.15 | $122.85 | $120.82 | $121.46 | $120.33 | 54,963 |
| 2022-01-11 | $122.11 | $122.22 | $120.59 | $122.10 | $120.96 | 36,891 |
| 2022-01-10 | $122.87 | $122.87 | $121.01 | $121.69 | $120.55 | 50,335 |
| 2022-01-07 | $122.04 | $123.22 | $121.88 | $122.94 | $121.79 | 55,274 |
| 2022-01-06 | $123.20 | $123.20 | $121.57 | $122.29 | $121.15 | 64,683 |
| 2022-01-05 | $125.06 | $126.24 | $122.41 | $122.56 | $121.42 | 95,234 |
| 2022-01-04 | $124.15 | $125.61 | $124.15 | $125.22 | $124.05 | 63,198 |
| 2022-01-03 | $124.25 | $124.98 | $123.00 | $124.08 | $122.92 | 40,797 |
| 2021-12-31 | $123.56 | $124.63 | $122.59 | $124.29 | $123.13 | 37,351 |
| 2021-12-30 | $123.94 | $124.48 | $123.14 | $123.42 | $122.27 | 34,655 |
| 2021-12-29 | $122.14 | $123.97 | $122.14 | $123.95 | $122.79 | 40,387 |
| 2021-12-28 | $121.33 | $122.81 | $121.22 | $122.34 | $121.20 | 34,505 |
| 2021-12-27 | $120.20 | $121.35 | $119.42 | $121.16 | $120.03 | 35,371 |
| 2021-12-23 | $120.30 | $120.46 | $119.14 | $119.78 | $118.66 | 43,180 |
| 2021-12-22 | $118.31 | $119.80 | $117.65 | $119.61 | $118.49 | 52,101 |
| 2021-12-21 | $117.27 | $118.72 | $116.16 | $118.45 | $117.34 | 74,053 |
| 2021-12-20 | $118.07 | $118.48 | $114.10 | $116.24 | $115.15 | 93,343 |
| 2021-12-17 | $122.04 | $122.36 | $118.18 | $119.60 | $118.48 | 530,876 |
| 2021-12-16 | $122.85 | $125.03 | $121.82 | $122.42 | $121.28 | 76,799 |
| 2021-12-15 | $120.00 | $122.46 | $118.99 | $122.13 | $120.99 | 132,305 |
| 2021-12-14 | $119.19 | $121.02 | $119.19 | $119.74 | $118.62 | 79,438 |
| 2021-12-13 | $119.28 | $120.00 | $116.89 | $119.33 | $118.22 | 101,429 |
| 2021-12-10 | $119.25 | $121.26 | $118.67 | $119.29 | $118.18 | 58,516 |
| 2021-12-09 | $119.11 | $120.34 | $118.47 | $118.54 | $117.43 | 55,762 |
| 2021-12-08 | $120.56 | $121.14 | $119.56 | $120.18 | $119.06 | 52,516 |
| 2021-12-07 | $123.26 | $123.26 | $120.20 | $120.35 | $119.23 | 53,878 |
| 2021-12-06 | $118.26 | $122.25 | $117.88 | $121.97 | $120.83 | 74,752 |
| 2021-12-03 | $115.68 | $116.52 | $114.28 | $116.42 | $115.33 | 234,616 |
| 2021-12-02 | $112.67 | $115.56 | $112.67 | $114.95 | $113.88 | 60,725 |
| 2021-12-01 | $114.76 | $116.79 | $112.13 | $112.47 | $111.42 | 64,022 |
| 2021-11-30 | $115.95 | $115.95 | $112.61 | $112.71 | $111.66 | 102,211 |
| 2021-11-29 | $119.16 | $119.71 | $116.81 | $116.95 | $115.86 | 51,369 |
| 2021-11-26 | $120.04 | $120.75 | $117.40 | $118.29 | $116.85 | 46,611 |
| 2021-11-24 | $123.09 | $123.57 | $121.78 | $121.97 | $120.49 | 28,581 |
| 2021-11-23 | $123.57 | $123.60 | $122.34 | $122.97 | $121.47 | 43,550 |
| 2021-11-22 | $121.13 | $124.03 | $121.10 | $123.05 | $121.55 | 44,011 |
| 2021-11-19 | $120.84 | $122.48 | $120.70 | $120.90 | $119.43 | 58,280 |
| 2021-11-18 | $121.85 | $121.96 | $120.58 | $121.56 | $120.08 | 70,348 |
| 2021-11-17 | $122.42 | $122.79 | $121.20 | $122.02 | $120.54 | 88,054 |
| 2021-11-16 | $124.09 | $124.60 | $122.85 | $123.00 | $121.50 | 53,555 |
| 2021-11-15 | $126.90 | $126.90 | $123.75 | $124.09 | $122.58 | 91,639 |
| 2021-11-12 | $127.49 | $127.49 | $124.90 | $126.24 | $124.70 | 36,527 |
| 2021-11-11 | $127.04 | $127.96 | $126.39 | $126.68 | $125.14 | 42,564 |
| 2021-11-10 | $127.80 | $128.01 | $126.01 | $126.92 | $125.38 | 57,678 |
| 2021-11-09 | $128.56 | $128.84 | $126.56 | $127.38 | $125.83 | 80,340 |
| 2021-11-08 | $129.35 | $129.35 | $127.47 | $128.32 | $126.76 | 40,436 |
| 2021-11-05 | $125.72 | $128.74 | $124.03 | $128.41 | $126.85 | 66,563 |
| 2021-11-04 | $124.66 | $125.00 | $122.37 | $124.54 | $123.02 | 110,867 |
| 2021-11-03 | $122.26 | $124.84 | $122.26 | $124.21 | $122.70 | 66,633 |
| 2021-11-02 | $122.04 | $123.43 | $120.73 | $122.77 | $121.28 | 51,989 |
| 2021-11-01 | $120.28 | $122.44 | $119.53 | $121.71 | $120.23 | 74,660 |
| 2021-10-29 | $120.38 | $121.22 | $119.48 | $120.02 | $118.56 | 87,150 |
| 2021-10-28 | $118.85 | $121.05 | $118.55 | $120.12 | $118.66 | 45,787 |
| 2021-10-27 | $121.00 | $121.84 | $118.93 | $118.94 | $117.49 | 53,141 |
| 2021-10-26 | $119.90 | $121.99 | $119.36 | $121.60 | $120.12 | 78,994 |
| 2021-10-25 | $121.19 | $121.33 | $120.10 | $120.11 | $118.65 | 53,861 |
| 2021-10-22 | $121.55 | $122.24 | $120.42 | $120.53 | $119.06 | 55,531 |
| 2021-10-21 | $123.01 | $124.27 | $120.67 | $121.46 | $119.98 | 83,367 |
| 2021-10-20 | $120.97 | $125.48 | $118.71 | $122.69 | $121.20 | 169,994 |
| 2021-10-19 | $119.53 | $119.54 | $117.55 | $118.65 | $117.21 | 87,722 |
| 2021-10-18 | $119.34 | $119.80 | $118.33 | $118.54 | $117.10 | 73,068 |
| 2021-10-15 | $122.38 | $122.38 | $119.52 | $119.52 | $118.07 | 87,397 |
| 2021-10-14 | $119.21 | $121.09 | $119.21 | $120.65 | $119.18 | 74,584 |
| 2021-10-13 | $119.53 | $119.53 | $117.61 | $118.23 | $116.79 | 42,974 |
| 2021-10-12 | $118.65 | $119.82 | $118.65 | $119.58 | $118.12 | 44,954 |
| 2021-10-11 | $118.76 | $119.60 | $118.27 | $118.71 | $117.27 | 43,083 |
| 2021-10-08 | $118.62 | $119.08 | $117.83 | $118.69 | $117.25 | 21,393 |
| 2021-10-07 | $117.47 | $119.41 | $117.47 | $118.54 | $117.10 | 62,359 |
| 2021-10-06 | $115.53 | $116.92 | $114.70 | $116.89 | $115.47 | 49,064 |
| 2021-10-05 | $114.93 | $117.32 | $114.75 | $116.47 | $115.05 | 80,928 |
| 2021-10-04 | $114.75 | $116.08 | $114.01 | $115.05 | $113.65 | 53,008 |
| 2021-10-01 | $113.17 | $115.56 | $111.75 | $114.79 | $113.39 | 103,522 |
| 2021-09-30 | $115.52 | $115.75 | $112.90 | $112.94 | $111.57 | 83,065 |
| 2021-09-29 | $113.20 | $115.21 | $112.26 | $115.09 | $113.69 | 68,757 |
| 2021-09-28 | $113.22 | $114.04 | $112.16 | $112.44 | $111.07 | 109,678 |
| 2021-09-27 | $111.81 | $113.86 | $111.63 | $112.85 | $111.48 | 53,788 |
| 2021-09-24 | $111.23 | $112.45 | $111.23 | $111.36 | $110.00 | 58,116 |
| 2021-09-23 | $110.13 | $112.31 | $110.13 | $111.02 | $109.67 | 50,567 |
| 2021-09-22 | $110.80 | $111.31 | $109.68 | $109.75 | $108.41 | 71,592 |
| 2021-09-21 | $111.14 | $111.77 | $109.38 | $109.84 | $108.50 | 78,550 |
| 2021-09-20 | $109.78 | $111.13 | $109.08 | $110.78 | $109.43 | 68,987 |
| 2021-09-17 | $114.12 | $114.12 | $109.41 | $111.53 | $110.17 | 304,822 |
| 2021-09-16 | $114.81 | $115.18 | $113.07 | $114.01 | $112.62 | 74,377 |
| 2021-09-15 | $114.39 | $115.17 | $113.78 | $114.66 | $113.26 | 81,173 |
| 2021-09-14 | $115.04 | $115.04 | $113.72 | $114.65 | $113.25 | 108,424 |
| 2021-09-13 | $114.84 | $115.23 | $113.90 | $115.23 | $113.83 | 64,879 |
| 2021-09-10 | $115.96 | $116.17 | $114.14 | $114.37 | $112.98 | 59,658 |
| 2021-09-09 | $116.40 | $117.16 | $115.23 | $115.23 | $113.83 | 65,292 |
| 2021-09-08 | $115.66 | $117.67 | $115.62 | $116.73 | $115.31 | 59,998 |
| 2021-09-07 | $117.99 | $117.99 | $115.73 | $115.99 | $114.58 | 50,876 |
| 2021-09-03 | $118.81 | $118.81 | $117.11 | $118.44 | $117.00 | 57,071 |
| 2021-09-02 | $117.37 | $118.59 | $116.37 | $118.52 | $117.08 | 45,053 |
| 2021-09-01 | $117.66 | $118.43 | $115.58 | $117.59 | $116.16 | 39,721 |
| 2021-08-31 | $116.00 | $118.07 | $116.00 | $117.56 | $116.13 | 54,103 |
| 2021-08-30 | $117.21 | $117.82 | $116.06 | $116.07 | $114.66 | 41,473 |
| 2021-08-27 | $115.65 | $118.45 | $115.65 | $117.15 | $115.42 | 102,896 |
| 2021-08-26 | $115.79 | $115.82 | $114.77 | $115.09 | $113.39 | 68,416 |
| 2021-08-25 | $116.10 | $117.47 | $116.10 | $116.41 | $114.69 | 48,183 |
| 2021-08-24 | $115.57 | $116.72 | $115.19 | $116.55 | $114.83 | 53,839 |
| 2021-08-23 | $114.00 | $115.64 | $113.29 | $115.49 | $113.79 | 58,141 |
| 2021-08-20 | $112.62 | $114.03 | $112.62 | $113.40 | $111.73 | 51,609 |
| 2021-08-19 | $113.59 | $114.00 | $112.61 | $112.71 | $111.05 | 73,596 |
| 2021-08-18 | $115.14 | $116.53 | $114.40 | $114.68 | $112.99 | 46,631 |
| 2021-08-17 | $114.84 | $116.16 | $114.53 | $115.49 | $113.79 | 83,418 |
| 2021-08-16 | $113.50 | $115.86 | $112.84 | $115.85 | $114.14 | 67,866 |
| 2021-08-13 | $114.18 | $114.41 | $113.14 | $114.32 | $112.63 | 48,734 |
| 2021-08-12 | $116.38 | $116.87 | $113.68 | $114.15 | $112.47 | 82,100 |
| 2021-08-11 | $118.14 | $118.14 | $115.70 | $116.21 | $114.49 | 57,834 |
| 2021-08-10 | $117.39 | $118.65 | $116.99 | $117.49 | $115.76 | 43,732 |
| 2021-08-09 | $118.32 | $118.84 | $117.10 | $117.99 | $116.25 | 35,901 |
| 2021-08-06 | $117.34 | $118.36 | $117.34 | $117.99 | $116.25 | 46,234 |
| 2021-08-05 | $115.22 | $117.29 | $114.80 | $116.89 | $115.16 | 69,213 |
| 2021-08-04 | $117.97 | $118.35 | $114.66 | $114.69 | $113.00 | 82,830 |
| 2021-08-03 | $118.65 | $119.87 | $118.18 | $119.14 | $117.38 | 130,875 |
| 2021-08-02 | $117.56 | $119.30 | $117.56 | $118.65 | $116.90 | 124,834 |
| 2021-07-30 | $118.90 | $119.86 | $117.00 | $117.95 | $116.21 | 321,066 |
| 2021-07-29 | $118.51 | $119.57 | $117.69 | $118.25 | $116.50 | 53,450 |
| 2021-07-28 | $119.55 | $119.60 | $116.99 | $118.05 | $116.31 | 48,996 |
| 2021-07-27 | $117.70 | $118.89 | $117.10 | $118.36 | $116.61 | 67,544 |
| 2021-07-26 | $118.38 | $119.61 | $118.15 | $118.71 | $116.96 | 62,847 |
| 2021-07-23 | $117.06 | $117.88 | $116.29 | $117.66 | $115.92 | 42,740 |
| 2021-07-22 | $117.07 | $118.15 | $116.50 | $116.87 | $115.15 | 41,095 |
| 2021-07-21 | $119.94 | $120.36 | $117.50 | $117.50 | $115.77 | 47,415 |
| 2021-07-20 | $117.21 | $121.03 | $117.21 | $118.85 | $117.10 | 139,652 |
| 2021-07-19 | $117.64 | $118.24 | $116.09 | $117.21 | $115.48 | 82,030 |
| 2021-07-16 | $119.26 | $120.23 | $118.20 | $118.87 | $117.12 | 73,206 |
| 2021-07-15 | $117.87 | $119.10 | $117.71 | $118.63 | $116.88 | 52,418 |
| 2021-07-14 | $119.94 | $120.16 | $118.44 | $118.54 | $116.79 | 75,684 |
| 2021-07-13 | $119.75 | $121.39 | $118.52 | $119.24 | $117.48 | 66,739 |
| 2021-07-12 | $119.39 | $120.97 | $119.05 | $120.77 | $118.99 | 60,940 |
| 2021-07-09 | $120.41 | $121.78 | $119.53 | $120.39 | $118.61 | 49,276 |
| 2021-07-08 | $119.30 | $120.36 | $118.55 | $119.29 | $117.53 | 50,965 |
| 2021-07-07 | $119.64 | $121.54 | $119.43 | $121.07 | $119.28 | 82,985 |
| 2021-07-06 | $121.68 | $121.68 | $118.44 | $119.79 | $118.02 | 58,069 |
| 2021-07-02 | $123.00 | $123.19 | $120.72 | $121.90 | $120.10 | 63,874 |
| 2021-07-01 | $121.56 | $123.78 | $121.17 | $122.75 | $120.94 | 87,916 |
| 2021-06-30 | $121.20 | $121.78 | $120.27 | $120.27 | $118.50 | 102,146 |
| 2021-06-29 | $122.00 | $123.18 | $121.66 | $121.82 | $120.02 | 45,994 |
| 2021-06-28 | $123.36 | $123.36 | $121.59 | $122.00 | $120.20 | 83,364 |
| 2021-06-25 | $124.16 | $125.87 | $123.05 | $123.25 | $121.43 | 243,708 |
| 2021-06-24 | $124.71 | $124.71 | $122.87 | $123.82 | $121.99 | 61,879 |
| 2021-06-23 | $125.28 | $126.09 | $123.51 | $123.53 | $121.71 | 83,945 |
| 2021-06-22 | $125.43 | $125.90 | $124.09 | $125.48 | $123.63 | 34,383 |
| 2021-06-21 | $124.80 | $125.87 | $124.14 | $125.09 | $123.24 | 52,758 |
| 2021-06-18 | $124.46 | $125.34 | $122.68 | $123.08 | $121.26 | 131,188 |
| 2021-06-17 | $129.45 | $129.45 | $124.50 | $125.16 | $123.31 | 67,181 |
| 2021-06-16 | $130.94 | $130.94 | $128.65 | $130.00 | $128.08 | 57,636 |
| 2021-06-15 | $130.47 | $131.48 | $129.09 | $130.87 | $128.94 | 55,343 |
| 2021-06-14 | $131.58 | $131.58 | $129.56 | $130.10 | $128.18 | 50,572 |
| 2021-06-11 | $132.01 | $132.07 | $130.18 | $131.34 | $129.40 | 40,618 |
| 2021-06-10 | $132.99 | $132.99 | $131.20 | $131.46 | $129.52 | 47,508 |
| 2021-06-09 | $133.70 | $133.70 | $130.72 | $131.71 | $129.77 | 53,516 |
| 2021-06-08 | $132.77 | $133.69 | $131.68 | $133.28 | $131.31 | 47,740 |
| 2021-06-07 | $134.58 | $134.93 | $131.60 | $132.75 | $130.79 | 58,582 |
| 2021-06-04 | $134.93 | $135.02 | $134.15 | $134.15 | $132.17 | 53,119 |
| 2021-06-03 | $133.98 | $135.00 | $132.35 | $134.79 | $132.80 | 53,898 |
| 2021-06-02 | $137.26 | $137.26 | $133.61 | $134.58 | $132.59 | 66,320 |
| 2021-06-01 | $136.03 | $138.24 | $134.72 | $136.95 | $134.93 | 93,479 |
| 2021-05-28 | $134.62 | $135.32 | $133.30 | $134.66 | $132.67 | 33,950 |
| 2021-05-27 | $135.50 | $136.03 | $134.15 | $134.56 | $132.57 | 68,853 |
| 2021-05-26 | $133.54 | $135.14 | $133.54 | $134.40 | $132.12 | 41,803 |
| 2021-05-25 | $134.34 | $134.78 | $133.24 | $133.80 | $131.53 | 62,137 |
| 2021-05-24 | $134.68 | $134.91 | $133.91 | $134.26 | $131.98 | 43,428 |
| 2021-05-21 | $135.65 | $136.48 | $133.84 | $134.58 | $132.29 | 48,470 |
| 2021-05-20 | $135.17 | $136.20 | $132.84 | $134.64 | $132.35 | 31,101 |
| 2021-05-19 | $134.28 | $135.55 | $132.59 | $135.12 | $132.82 | 54,485 |
| 2021-05-18 | $136.94 | $137.77 | $135.36 | $135.55 | $133.25 | 52,371 |
| 2021-05-17 | $136.60 | $138.45 | $135.88 | $137.11 | $134.78 | 44,964 |
| 2021-05-14 | $138.12 | $138.37 | $136.82 | $137.25 | $134.92 | 44,142 |
| 2021-05-13 | $133.23 | $137.74 | $133.23 | $137.36 | $135.03 | 72,483 |
| 2021-05-12 | $136.33 | $137.52 | $132.38 | $132.71 | $130.46 | 75,263 |
| 2021-05-11 | $134.06 | $138.34 | $133.45 | $137.39 | $135.06 | 59,528 |
| 2021-05-10 | $138.55 | $139.30 | $135.91 | $135.93 | $133.62 | 139,077 |
| 2021-05-07 | $137.34 | $137.90 | $135.89 | $137.62 | $135.28 | 65,242 |
| 2021-05-06 | $136.00 | $137.95 | $135.68 | $137.95 | $135.61 | 64,773 |
| 2021-05-05 | $135.00 | $135.90 | $134.16 | $135.57 | $133.27 | 48,315 |
| 2021-05-04 | $133.06 | $135.00 | $132.05 | $134.83 | $132.54 | 52,613 |
| 2021-05-03 | $131.40 | $134.98 | $131.27 | $133.92 | $131.65 | 126,187 |
| 2021-04-30 | $130.24 | $131.98 | $130.24 | $130.66 | $128.44 | 117,140 |
| 2021-04-29 | $131.26 | $131.85 | $129.80 | $131.41 | $129.18 | 61,387 |
| 2021-04-28 | $130.60 | $132.45 | $128.79 | $130.85 | $128.63 | 56,246 |
| 2021-04-27 | $133.77 | $134.01 | $126.12 | $129.36 | $127.16 | 62,562 |
| 2021-04-26 | $133.30 | $134.07 | $131.67 | $131.77 | $129.53 | 68,759 |
| 2021-04-23 | $129.66 | $133.16 | $129.53 | $132.69 | $130.44 | 72,421 |
| 2021-04-22 | $130.61 | $130.62 | $128.63 | $128.74 | $126.55 | 51,412 |
| 2021-04-21 | $128.03 | $130.57 | $128.03 | $129.96 | $127.75 | 61,078 |
| 2021-04-20 | $128.89 | $130.42 | $127.32 | $127.68 | $125.51 | 46,624 |
| 2021-04-19 | $130.80 | $130.80 | $128.32 | $128.89 | $126.70 | 54,773 |
| 2021-04-16 | $129.60 | $130.62 | $128.21 | $130.43 | $128.21 | 64,672 |
| 2021-04-15 | $129.30 | $129.30 | $126.93 | $128.44 | $126.26 | 35,817 |
| 2021-04-14 | $127.46 | $129.07 | $127.07 | $128.43 | $126.25 | 31,917 |
| 2021-04-13 | $126.94 | $127.78 | $125.35 | $127.21 | $125.05 | 47,742 |
| 2021-04-12 | $128.02 | $128.18 | $126.56 | $127.30 | $125.14 | 32,124 |
| 2021-04-09 | $126.73 | $127.99 | $125.65 | $127.72 | $125.55 | 52,170 |
| 2021-04-08 | $126.92 | $126.97 | $125.37 | $126.10 | $123.96 | 57,860 |
| 2021-04-07 | $129.47 | $129.47 | $126.49 | $126.49 | $124.34 | 42,184 |
| 2021-04-06 | $129.78 | $131.66 | $129.40 | $129.65 | $127.45 | 60,618 |
| 2021-04-05 | $130.00 | $131.00 | $128.89 | $129.65 | $127.45 | 38,128 |
| 2021-04-01 | $127.25 | $129.72 | $126.26 | $129.50 | $127.30 | 84,490 |
| 2021-03-31 | $128.96 | $129.40 | $127.11 | $127.11 | $124.95 | 150,344 |
| 2021-03-30 | $128.30 | $129.34 | $127.42 | $128.70 | $126.51 | 52,111 |
| 2021-03-29 | $129.60 | $131.19 | $128.71 | $128.87 | $126.68 | 59,383 |
| 2021-03-26 | $126.81 | $130.72 | $126.81 | $130.29 | $128.08 | 50,319 |
| 2021-03-25 | $124.11 | $126.97 | $124.11 | $126.17 | $124.03 | 65,936 |
| 2021-03-24 | $126.40 | $128.10 | $124.91 | $124.91 | $122.79 | 69,618 |
| 2021-03-23 | $125.83 | $127.64 | $124.50 | $125.55 | $123.42 | 58,383 |
| 2021-03-22 | $129.36 | $129.36 | $126.81 | $127.20 | $125.04 | 57,066 |
| 2021-03-19 | $130.13 | $131.46 | $128.47 | $129.51 | $127.31 | 324,171 |
| 2021-03-18 | $129.04 | $131.42 | $128.35 | $130.44 | $128.22 | 57,592 |
| 2021-03-17 | $128.79 | $129.43 | $127.39 | $129.03 | $126.84 | 45,524 |
| 2021-03-16 | $128.04 | $129.01 | $126.42 | $127.94 | $125.77 | 51,665 |
| 2021-03-15 | $129.87 | $129.87 | $127.09 | $128.49 | $126.31 | 69,234 |
| 2021-03-12 | $128.86 | $130.88 | $128.30 | $130.63 | $128.41 | 59,393 |
| 2021-03-11 | $130.00 | $130.00 | $127.01 | $128.26 | $126.08 | 57,651 |
| 2021-03-10 | $127.17 | $129.87 | $127.00 | $129.02 | $126.83 | 65,643 |
| 2021-03-09 | $128.27 | $128.70 | $126.26 | $126.96 | $124.80 | 76,679 |
| 2021-03-08 | $124.51 | $129.14 | $124.28 | $127.92 | $125.75 | 78,493 |
| 2021-03-05 | $121.78 | $124.17 | $120.66 | $124.03 | $121.92 | 104,770 |
| 2021-03-04 | $121.16 | $122.79 | $119.74 | $120.28 | $118.24 | 90,949 |
| 2021-03-03 | $121.85 | $123.81 | $120.32 | $121.37 | $119.01 | 78,668 |
| 2021-03-02 | $122.59 | $122.82 | $120.85 | $121.46 | $119.09 | 66,053 |
| 2021-03-01 | $122.37 | $123.48 | $121.92 | $123.02 | $120.62 | 57,196 |
| 2021-02-26 | $122.32 | $122.58 | $120.19 | $120.69 | $118.34 | 90,359 |
| 2021-02-25 | $122.75 | $123.87 | $121.52 | $122.42 | $120.04 | 69,087 |
| 2021-02-24 | $121.53 | $123.58 | $121.46 | $123.30 | $120.90 | 67,567 |
| 2021-02-23 | $118.84 | $121.78 | $117.19 | $121.03 | $118.67 | 107,968 |
| 2021-02-22 | $120.03 | $120.03 | $117.63 | $119.01 | $116.69 | 98,336 |
| 2021-02-19 | $119.85 | $123.36 | $119.53 | $120.09 | $117.75 | 144,990 |
| 2021-02-18 | $123.66 | $123.80 | $118.08 | $120.00 | $117.66 | 152,336 |
| 2021-02-17 | $123.80 | $124.86 | $122.56 | $123.65 | $121.24 | 55,611 |
| 2021-02-16 | $123.39 | $124.59 | $122.26 | $124.45 | $122.03 | 68,074 |
| 2021-02-12 | $124.09 | $124.95 | $122.51 | $123.18 | $120.78 | 51,653 |
| 2021-02-11 | $122.71 | $124.64 | $122.35 | $124.32 | $121.90 | 84,027 |
| 2021-02-10 | $124.18 | $124.62 | $122.33 | $122.43 | $120.05 | 62,688 |
| 2021-02-09 | $124.69 | $124.69 | $122.25 | $123.39 | $120.99 | 52,468 |
| 2021-02-08 | $121.06 | $124.66 | $120.85 | $124.66 | $122.23 | 71,027 |
| 2021-02-05 | $120.68 | $120.95 | $119.46 | $120.40 | $118.06 | 38,019 |
| 2021-02-04 | $117.95 | $120.09 | $117.92 | $119.29 | $116.97 | 57,740 |
| 2021-02-03 | $118.75 | $119.28 | $117.31 | $118.46 | $116.15 | 60,316 |
| 2021-02-02 | $120.07 | $120.07 | $118.32 | $119.21 | $116.89 | 61,891 |
| 2021-02-01 | $113.25 | $119.16 | $112.95 | $118.97 | $116.65 | 84,158 |
| 2021-01-29 | $115.65 | $115.84 | $112.58 | $112.68 | $110.49 | 156,327 |
| 2021-01-28 | $119.71 | $119.82 | $115.21 | $115.48 | $113.23 | 103,161 |
| 2021-01-27 | $119.17 | $120.27 | $118.08 | $118.55 | $116.24 | 119,908 |
| 2021-01-26 | $122.73 | $122.73 | $120.76 | $121.62 | $119.25 | 75,583 |
| 2021-01-25 | $121.74 | $123.14 | $120.57 | $121.75 | $119.38 | 82,351 |
| 2021-01-22 | $120.58 | $122.86 | $120.30 | $122.78 | $120.39 | 58,483 |
| 2021-01-21 | $123.36 | $123.52 | $119.68 | $121.35 | $118.99 | 91,051 |
| 2021-01-20 | $122.18 | $124.07 | $121.34 | $122.70 | $120.31 | 96,668 |
| 2021-01-19 | $123.71 | $124.62 | $121.68 | $122.22 | $119.84 | 94,256 |
| 2021-01-15 | $122.60 | $124.75 | $122.30 | $122.59 | $120.20 | 87,943 |
| 2021-01-14 | $125.03 | $126.32 | $124.14 | $124.26 | $121.84 | 48,436 |
| 2021-01-13 | $127.38 | $127.38 | $124.27 | $124.59 | $122.16 | 56,117 |
| 2021-01-12 | $124.35 | $127.89 | $124.35 | $127.42 | $124.94 | 51,679 |
| 2021-01-11 | $124.20 | $126.90 | $123.75 | $124.72 | $122.29 | 58,029 |
| 2021-01-08 | $131.72 | $131.72 | $127.11 | $127.89 | $125.40 | 106,889 |
| 2021-01-07 | $127.75 | $131.08 | $127.39 | $131.06 | $128.51 | 83,379 |
| 2021-01-06 | $122.49 | $130.60 | $122.45 | $127.88 | $125.39 | 203,021 |
| 2021-01-05 | $120.55 | $121.89 | $120.13 | $120.61 | $118.26 | 120,218 |
| 2021-01-04 | $120.01 | $122.00 | $119.48 | $121.11 | $118.75 | 116,169 |
| 2020-12-31 | $118.35 | $119.94 | $117.36 | $119.32 | $117.00 | 58,835 |
| 2020-12-30 | $117.44 | $119.00 | $117.44 | $118.42 | $116.11 | 45,775 |
| 2020-12-29 | $118.14 | $118.19 | $116.31 | $117.40 | $115.11 | 55,633 |
| 2020-12-28 | $118.78 | $119.50 | $117.64 | $117.91 | $115.61 | 58,628 |
| 2020-12-24 | $116.65 | $117.92 | $116.36 | $117.66 | $115.37 | 27,052 |
| 2020-12-23 | $116.88 | $117.62 | $115.79 | $116.58 | $114.31 | 53,194 |
| 2020-12-22 | $117.13 | $118.16 | $116.11 | $116.15 | $113.89 | 85,428 |
| 2020-12-21 | $115.88 | $117.64 | $115.88 | $117.64 | $115.35 | 88,424 |
| 2020-12-18 | $120.03 | $121.29 | $118.13 | $118.32 | $116.02 | 257,062 |
| 2020-12-17 | $118.25 | $120.36 | $117.50 | $119.65 | $117.32 | 99,993 |
| 2020-12-16 | $119.27 | $120.05 | $117.25 | $117.63 | $115.34 | 105,116 |
| 2020-12-15 | $117.73 | $120.61 | $117.36 | $119.43 | $117.10 | 118,116 |
| 2020-12-14 | $118.79 | $119.62 | $117.34 | $117.36 | $115.07 | 77,045 |
| 2020-12-11 | $117.26 | $118.65 | $116.28 | $118.06 | $115.76 | 81,965 |
| 2020-12-10 | $118.56 | $119.30 | $117.30 | $118.10 | $115.80 | 91,836 |
| 2020-12-09 | $117.60 | $119.38 | $116.79 | $119.25 | $116.93 | 101,727 |
| 2020-12-08 | $113.96 | $117.51 | $113.20 | $116.84 | $114.56 | 116,220 |
| 2020-12-07 | $116.37 | $117.42 | $114.20 | $114.63 | $112.40 | 83,884 |
| 2020-12-04 | $113.04 | $116.97 | $113.04 | $116.34 | $114.07 | 86,080 |
| 2020-12-03 | $113.91 | $114.43 | $112.74 | $113.00 | $110.80 | 88,978 |
| 2020-12-02 | $115.15 | $115.15 | $112.98 | $113.80 | $111.58 | 109,326 |
| 2020-12-01 | $117.37 | $117.54 | $114.52 | $115.66 | $113.41 | 168,523 |
| 2020-11-30 | $119.45 | $119.45 | $115.77 | $116.16 | $113.90 | 108,007 |
| 2020-11-27 | $118.38 | $120.44 | $117.07 | $119.11 | $116.79 | 66,558 |
| 2020-11-25 | $123.57 | $124.56 | $118.27 | $118.51 | $115.91 | 136,451 |
| 2020-11-24 | $123.70 | $126.44 | $122.63 | $124.07 | $121.34 | 185,869 |
| 2020-11-23 | $124.65 | $124.65 | $122.53 | $123.09 | $120.38 | 102,011 |
| 2020-11-20 | $122.64 | $124.49 | $121.70 | $123.72 | $121.00 | 70,184 |
| 2020-11-19 | $123.59 | $123.75 | $121.30 | $123.49 | $120.78 | 81,881 |
| 2020-11-18 | $129.03 | $129.35 | $124.14 | $124.17 | $121.44 | 70,401 |
| 2020-11-17 | $128.66 | $129.20 | $125.86 | $128.33 | $125.51 | 59,409 |
| 2020-11-16 | $126.89 | $129.62 | $126.15 | $129.16 | $126.32 | 73,060 |
| 2020-11-13 | $123.65 | $125.96 | $122.47 | $124.58 | $121.84 | 56,359 |
| 2020-11-12 | $122.81 | $122.81 | $119.19 | $122.40 | $119.71 | 100,561 |
| 2020-11-11 | $125.74 | $125.74 | $122.57 | $124.11 | $121.38 | 77,001 |
| 2020-11-10 | $122.55 | $126.57 | $121.92 | $125.73 | $122.97 | 109,224 |
| 2020-11-09 | $123.05 | $126.53 | $121.25 | $121.25 | $118.59 | 110,888 |
| 2020-11-06 | $120.69 | $121.08 | $118.88 | $118.95 | $116.34 | 38,682 |
| 2020-11-05 | $117.89 | $120.78 | $117.89 | $119.79 | $117.16 | 50,210 |
| 2020-11-04 | $117.15 | $119.09 | $115.51 | $116.96 | $114.39 | 49,223 |
| 2020-11-03 | $119.19 | $119.30 | $117.05 | $118.71 | $116.10 | 63,312 |
| 2020-11-02 | $117.62 | $118.66 | $116.41 | $117.71 | $115.12 | 64,745 |
| 2020-10-30 | $116.69 | $119.12 | $115.09 | $116.44 | $113.88 | 106,821 |
| 2020-10-29 | $114.38 | $117.58 | $114.00 | $116.81 | $114.24 | 64,442 |
| 2020-10-28 | $114.83 | $116.19 | $114.50 | $115.12 | $112.59 | 84,336 |
| 2020-10-27 | $117.61 | $117.91 | $116.39 | $116.69 | $114.13 | 54,425 |
| 2020-10-26 | $117.88 | $117.96 | $116.12 | $117.96 | $115.37 | 97,511 |
| 2020-10-23 | $115.13 | $119.33 | $115.13 | $118.27 | $115.67 | 74,003 |
| 2020-10-22 | $117.38 | $117.38 | $114.73 | $115.05 | $112.52 | 91,423 |
| 2020-10-21 | $116.80 | $118.00 | $115.15 | $115.99 | $113.44 | 69,350 |
| 2020-10-20 | $113.74 | $116.50 | $113.42 | $115.65 | $113.11 | 87,871 |
| 2020-10-19 | $115.20 | $115.44 | $112.86 | $113.33 | $110.84 | 68,494 |
| 2020-10-16 | $114.52 | $116.23 | $114.52 | $115.04 | $112.51 | 87,000 |
| 2020-10-15 | $113.83 | $115.85 | $112.87 | $114.70 | $112.18 | 54,901 |
| 2020-10-14 | $113.38 | $115.53 | $112.90 | $115.01 | $112.48 | 82,331 |
| 2020-10-13 | $114.50 | $115.92 | $112.67 | $113.33 | $110.84 | 52,287 |
| 2020-10-12 | $115.11 | $116.81 | $114.36 | $115.56 | $113.02 | 47,025 |
| 2020-10-09 | $115.15 | $116.11 | $114.25 | $115.45 | $112.91 | 54,561 |
| 2020-10-08 | $113.54 | $114.60 | $112.89 | $114.08 | $111.57 | 60,010 |
| 2020-10-07 | $112.87 | $113.50 | $111.03 | $112.36 | $109.89 | 101,299 |
| 2020-10-06 | $112.26 | $113.75 | $111.32 | $111.76 | $109.30 | 89,652 |
| 2020-10-05 | $108.97 | $112.21 | $108.97 | $110.96 | $108.52 | 66,342 |
| 2020-10-02 | $106.31 | $109.34 | $106.31 | $108.16 | $105.78 | 77,081 |
| 2020-10-01 | $108.95 | $109.28 | $107.01 | $107.66 | $105.29 | 72,247 |
| 2020-09-30 | $108.74 | $111.21 | $108.15 | $109.00 | $106.60 | 104,159 |
| 2020-09-29 | $109.86 | $110.46 | $108.22 | $108.51 | $106.13 | 73,872 |
| 2020-09-28 | $108.44 | $111.06 | $108.44 | $110.03 | $107.61 | 72,444 |
| 2020-09-25 | $106.82 | $107.87 | $106.44 | $107.11 | $104.76 | 109,560 |
| 2020-09-24 | $106.92 | $108.74 | $105.96 | $107.75 | $105.38 | 56,135 |
| 2020-09-23 | $108.88 | $109.30 | $106.22 | $106.36 | $104.02 | 78,797 |
| 2020-09-22 | $109.66 | $109.66 | $107.95 | $109.60 | $107.19 | 57,462 |
| 2020-09-21 | $111.72 | $111.72 | $107.54 | $109.39 | $106.99 | 83,848 |
| 2020-09-18 | $115.51 | $115.51 | $112.56 | $114.10 | $111.59 | 266,288 |
| 2020-09-17 | $113.11 | $114.77 | $112.73 | $113.94 | $111.44 | 110,143 |
| 2020-09-16 | $116.53 | $116.79 | $113.93 | $114.14 | $111.63 | 73,271 |
| 2020-09-15 | $117.62 | $118.00 | $116.05 | $116.32 | $113.76 | 45,701 |
| 2020-09-14 | $115.78 | $117.28 | $115.78 | $116.80 | $114.23 | 42,983 |
| 2020-09-11 | $116.92 | $117.52 | $114.01 | $115.39 | $112.85 | 71,212 |
| 2020-09-10 | $117.27 | $118.19 | $116.46 | $116.88 | $114.31 | 49,154 |
| 2020-09-09 | $116.62 | $118.69 | $116.56 | $117.37 | $114.79 | 66,492 |
| 2020-09-08 | $113.40 | $117.40 | $111.87 | $115.74 | $113.20 | 85,815 |
| 2020-09-04 | $115.23 | $115.23 | $112.56 | $113.88 | $111.38 | 50,829 |
| 2020-09-03 | $116.29 | $116.29 | $112.65 | $113.51 | $111.02 | 62,089 |
| 2020-09-02 | $116.25 | $117.09 | $115.12 | $116.25 | $113.70 | 52,448 |
| 2020-09-01 | $115.25 | $117.08 | $113.94 | $117.04 | $114.47 | 58,711 |
| 2020-08-31 | $116.17 | $116.56 | $115.15 | $115.29 | $112.76 | 111,845 |
| 2020-08-28 | $115.20 | $116.68 | $113.54 | $116.51 | $113.95 | 74,242 |
| 2020-08-27 | $116.75 | $116.75 | $113.76 | $114.81 | $112.02 | 54,610 |
| 2020-08-26 | $116.70 | $116.94 | $115.59 | $115.86 | $113.05 | 55,136 |
| 2020-08-25 | $117.30 | $117.30 | $116.11 | $116.70 | $113.87 | 46,372 |
| 2020-08-24 | $114.64 | $116.73 | $114.64 | $116.44 | $113.61 | 60,468 |
| 2020-08-21 | $115.01 | $115.01 | $113.26 | $114.33 | $111.55 | 189,636 |
| 2020-08-20 | $115.63 | $116.01 | $114.92 | $115.59 | $112.78 | 53,472 |
| 2020-08-19 | $117.91 | $118.71 | $115.98 | $116.98 | $114.14 | 62,032 |
| 2020-08-18 | $117.08 | $118.64 | $116.87 | $117.76 | $114.90 | 116,577 |
| 2020-08-17 | $116.35 | $118.82 | $116.35 | $117.64 | $114.78 | 83,586 |
| 2020-08-14 | $114.77 | $116.94 | $114.77 | $116.68 | $113.85 | 58,480 |
| 2020-08-13 | $115.40 | $116.72 | $114.43 | $115.38 | $112.58 | 82,273 |
| 2020-08-12 | $116.23 | $116.63 | $114.86 | $115.91 | $113.10 | 61,408 |
| 2020-08-11 | $115.53 | $116.61 | $114.08 | $114.76 | $111.97 | 70,714 |
| 2020-08-10 | $114.91 | $115.80 | $113.65 | $114.15 | $111.38 | 59,934 |
| 2020-08-07 | $112.91 | $114.53 | $112.50 | $114.03 | $111.26 | 81,039 |
| 2020-08-06 | $110.01 | $113.46 | $110.01 | $112.82 | $110.08 | 79,132 |
| 2020-08-05 | $110.35 | $110.95 | $108.65 | $110.78 | $108.09 | 128,849 |
| 2020-08-04 | $108.95 | $109.49 | $108.07 | $109.08 | $106.43 | 93,040 |
| 2020-08-03 | $110.00 | $110.23 | $108.91 | $109.58 | $106.92 | 77,392 |
| 2020-07-31 | $108.03 | $109.48 | $107.28 | $109.20 | $106.55 | 177,224 |
| 2020-07-30 | $107.74 | $108.90 | $107.03 | $108.60 | $105.96 | 73,505 |
| 2020-07-29 | $107.70 | $109.62 | $107.57 | $109.35 | $106.69 | 84,941 |
| 2020-07-28 | $108.42 | $108.96 | $106.96 | $107.45 | $104.84 | 74,824 |
| 2020-07-27 | $107.60 | $110.51 | $107.57 | $109.09 | $106.44 | 111,183 |
| 2020-07-24 | $109.00 | $109.47 | $107.04 | $108.48 | $105.85 | 80,870 |
| 2020-07-23 | $105.00 | $109.98 | $104.96 | $109.00 | $106.35 | 128,807 |
| 2020-07-22 | $103.91 | $106.88 | $101.89 | $104.56 | $102.02 | 173,384 |
| 2020-07-21 | $99.62 | $101.81 | $99.25 | $101.36 | $98.90 | 88,289 |
| 2020-07-20 | $99.00 | $99.35 | $97.57 | $98.90 | $96.50 | 53,474 |
| 2020-07-17 | $100.48 | $101.15 | $99.18 | $99.83 | $97.41 | 57,811 |
| 2020-07-16 | $99.47 | $100.87 | $97.75 | $100.43 | $97.99 | 76,744 |
| 2020-07-15 | $98.36 | $100.86 | $98.25 | $99.76 | $97.34 | 115,626 |
| 2020-07-14 | $94.60 | $96.74 | $93.68 | $96.51 | $94.17 | 60,386 |
| 2020-07-13 | $95.94 | $96.82 | $94.12 | $94.49 | $92.20 | 75,961 |
| 2020-07-10 | $92.44 | $95.23 | $92.02 | $95.06 | $92.75 | 76,131 |
| 2020-07-09 | $94.32 | $94.32 | $90.59 | $91.98 | $89.75 | 84,698 |
| 2020-07-08 | $95.25 | $96.10 | $92.30 | $94.01 | $91.73 | 63,864 |
| 2020-07-07 | $96.29 | $97.25 | $94.82 | $95.77 | $93.44 | 74,128 |
| 2020-07-06 | $98.42 | $98.42 | $95.70 | $97.23 | $94.87 | 58,809 |
| 2020-07-02 | $95.92 | $98.14 | $95.92 | $96.74 | $94.39 | 59,083 |
| 2020-07-01 | $98.25 | $99.29 | $94.15 | $94.63 | $92.33 | 67,666 |
| 2020-06-30 | $94.72 | $97.46 | $94.11 | $97.10 | $94.74 | 119,777 |
| 2020-06-29 | $89.09 | $95.92 | $89.09 | $95.40 | $93.08 | 132,590 |
| 2020-06-26 | $90.47 | $91.07 | $87.60 | $87.96 | $85.82 | 250,557 |
| 2020-06-25 | $89.91 | $91.45 | $89.15 | $91.25 | $89.03 | 81,729 |
| 2020-06-24 | $90.71 | $91.73 | $89.69 | $90.54 | $88.34 | 77,332 |
| 2020-06-23 | $93.48 | $93.48 | $91.32 | $91.92 | $89.69 | 63,467 |
| 2020-06-22 | $91.57 | $92.79 | $90.73 | $92.61 | $90.36 | 63,602 |
| 2020-06-19 | $94.02 | $94.39 | $91.39 | $92.47 | $90.22 | 206,776 |
| 2020-06-18 | $94.72 | $95.12 | $93.11 | $93.11 | $90.85 | 61,080 |
| 2020-06-17 | $96.43 | $98.27 | $95.25 | $95.74 | $93.42 | 84,086 |
| 2020-06-16 | $98.78 | $99.50 | $95.21 | $96.24 | $93.90 | 96,708 |
| 2020-06-15 | $92.33 | $97.07 | $92.33 | $96.08 | $93.75 | 72,487 |
| 2020-06-12 | $96.22 | $97.46 | $93.01 | $94.72 | $92.42 | 114,145 |
| 2020-06-11 | $96.36 | $97.29 | $93.12 | $93.23 | $90.97 | 105,174 |
| 2020-06-10 | $101.92 | $102.64 | $99.01 | $99.42 | $97.01 | 69,060 |
| 2020-06-09 | $101.04 | $103.45 | $101.04 | $102.42 | $99.93 | 78,935 |
| 2020-06-08 | $102.41 | $103.56 | $101.80 | $102.46 | $99.97 | 89,455 |
| 2020-06-05 | $101.59 | $103.15 | $100.96 | $101.53 | $99.06 | 95,510 |
| 2020-06-04 | $98.61 | $100.18 | $97.96 | $99.46 | $97.05 | 71,181 |
| 2020-06-03 | $99.93 | $101.24 | $99.59 | $99.59 | $97.17 | 67,886 |
| 2020-06-02 | $97.59 | $99.72 | $97.59 | $98.77 | $96.37 | 53,478 |
| 2020-06-01 | $97.10 | $98.82 | $96.68 | $97.14 | $94.78 | 94,946 |
| 2020-05-29 | $97.73 | $98.18 | $96.14 | $97.16 | $94.80 | 148,151 |
| 2020-05-28 | $101.00 | $101.80 | $98.55 | $99.14 | $96.73 | 73,658 |
| 2020-05-27 | $98.26 | $100.68 | $96.78 | $100.68 | $97.96 | 91,087 |
| 2020-05-26 | $98.40 | $99.32 | $96.16 | $96.77 | $94.16 | 84,858 |
| 2020-05-22 | $96.49 | $96.49 | $94.61 | $95.60 | $93.02 | 68,563 |
| 2020-05-21 | $95.30 | $95.98 | $93.41 | $95.68 | $93.10 | 73,172 |
| 2020-05-20 | $92.01 | $95.73 | $91.38 | $94.94 | $92.38 | 123,610 |
| 2020-05-19 | $90.36 | $92.39 | $89.48 | $90.00 | $87.57 | 74,059 |
| 2020-05-18 | $90.87 | $93.66 | $90.62 | $91.03 | $88.57 | 140,544 |
| 2020-05-15 | $87.78 | $89.69 | $86.61 | $89.47 | $87.06 | 350,018 |
| 2020-05-14 | $87.19 | $88.23 | $83.66 | $88.04 | $85.66 | 134,994 |
| 2020-05-13 | $90.00 | $90.81 | $86.56 | $88.67 | $86.28 | 157,240 |
| 2020-05-12 | $93.66 | $94.18 | $90.90 | $91.01 | $88.55 | 107,425 |
| 2020-05-11 | $93.57 | $95.10 | $92.47 | $93.63 | $91.10 | 113,655 |
| 2020-05-08 | $95.11 | $95.11 | $93.15 | $94.48 | $91.93 | 70,579 |
| 2020-05-07 | $94.49 | $94.60 | $92.39 | $93.56 | $91.04 | 81,612 |
| 2020-05-06 | $92.39 | $93.89 | $91.54 | $92.98 | $90.47 | 92,974 |
| 2020-05-05 | $92.69 | $93.99 | $91.87 | $91.88 | $89.40 | 93,879 |
| 2020-05-04 | $93.80 | $93.80 | $90.00 | $91.10 | $88.64 | 97,813 |
| 2020-05-01 | $94.19 | $94.43 | $92.20 | $93.67 | $91.14 | 96,943 |
| 2020-04-30 | $96.21 | $96.32 | $93.99 | $95.40 | $92.83 | 330,517 |
| 2020-04-29 | $99.07 | $100.63 | $97.28 | $98.61 | $95.95 | 121,437 |
| 2020-04-28 | $96.65 | $97.70 | $95.03 | $96.31 | $93.71 | 95,402 |
| 2020-04-27 | $92.44 | $94.96 | $91.25 | $94.05 | $91.51 | 134,147 |
| 2020-04-24 | $95.21 | $95.21 | $90.14 | $91.03 | $88.57 | 141,037 |
| 2020-04-23 | $91.12 | $95.44 | $91.12 | $93.53 | $91.01 | 128,838 |
| 2020-04-22 | $92.09 | $92.09 | $88.63 | $89.59 | $87.17 | 90,343 |
| 2020-04-21 | $91.21 | $93.89 | $89.22 | $89.99 | $87.56 | 118,246 |
| 2020-04-20 | $91.99 | $93.01 | $89.40 | $91.32 | $88.86 | 62,229 |
| 2020-04-17 | $94.11 | $96.11 | $92.35 | $94.11 | $91.57 | 87,157 |
| 2020-04-16 | $91.55 | $92.29 | $88.10 | $91.16 | $88.70 | 106,139 |
| 2020-04-15 | $92.75 | $94.79 | $90.00 | $90.40 | $87.96 | 74,060 |
| 2020-04-14 | $96.53 | $97.33 | $93.45 | $95.21 | $92.64 | 60,861 |
| 2020-04-13 | $96.03 | $96.23 | $92.19 | $93.67 | $91.14 | 52,691 |
| 2020-04-09 | $96.10 | $99.31 | $95.14 | $96.73 | $94.12 | 83,087 |
| 2020-04-08 | $95.06 | $96.35 | $93.50 | $94.87 | $92.31 | 84,810 |
| 2020-04-07 | $95.45 | $98.37 | $91.98 | $93.48 | $90.96 | 104,826 |
| 2020-04-06 | $93.15 | $95.21 | $89.23 | $93.49 | $90.97 | 130,383 |
| 2020-04-03 | $86.50 | $90.06 | $85.07 | $90.06 | $87.63 | 118,279 |
| 2020-04-02 | $85.90 | $88.53 | $84.23 | $87.58 | $85.22 | 83,620 |
| 2020-04-01 | $84.97 | $85.31 | $82.80 | $83.53 | $81.28 | 91,110 |
| 2020-03-31 | $86.60 | $88.63 | $84.54 | $88.46 | $86.07 | 113,285 |
| 2020-03-30 | $79.25 | $87.69 | $79.25 | $87.08 | $84.73 | 91,007 |
| 2020-03-27 | $82.38 | $82.62 | $77.71 | $78.55 | $76.43 | 85,689 |
| 2020-03-26 | $82.66 | $86.25 | $82.66 | $85.39 | $83.09 | 94,872 |
| 2020-03-25 | $84.62 | $87.20 | $79.49 | $81.80 | $79.59 | 123,020 |
| 2020-03-24 | $84.21 | $87.72 | $79.89 | $84.34 | $82.06 | 115,325 |
| 2020-03-23 | $76.30 | $81.00 | $72.10 | $79.81 | $77.66 | 103,327 |
| 2020-03-20 | $99.74 | $99.74 | $74.16 | $75.01 | $72.99 | 180,625 |
| 2020-03-19 | $102.97 | $105.87 | $97.28 | $98.30 | $95.65 | 254,332 |
| 2020-03-18 | $99.49 | $102.35 | $91.86 | $101.99 | $99.24 | 210,411 |
| 2020-03-17 | $84.32 | $101.49 | $82.81 | $99.50 | $96.82 | 291,848 |
| 2020-03-16 | $74.00 | $82.93 | $74.00 | $82.54 | $80.31 | 195,851 |
| 2020-03-13 | $75.74 | $83.24 | $73.69 | $82.99 | $80.75 | 193,554 |
| 2020-03-12 | $70.97 | $76.62 | $69.33 | $71.35 | $69.43 | 159,809 |
| 2020-03-11 | $79.47 | $79.47 | $75.24 | $76.60 | $74.53 | 106,582 |
| 2020-03-10 | $82.49 | $82.58 | $78.16 | $81.86 | $79.65 | 189,100 |
| 2020-03-09 | $80.57 | $82.60 | $78.62 | $79.61 | $77.46 | 137,712 |
| 2020-03-06 | $84.55 | $86.97 | $84.17 | $85.82 | $83.50 | 67,381 |
| 2020-03-05 | $89.13 | $89.52 | $85.78 | $87.34 | $84.98 | 104,651 |
| 2020-03-04 | $89.67 | $92.09 | $87.73 | $92.00 | $89.52 | 81,961 |
| 2020-03-03 | $90.19 | $92.08 | $87.02 | $88.51 | $85.87 | 90,043 |
| 2020-03-02 | $88.35 | $90.58 | $86.48 | $90.48 | $87.78 | 113,523 |
| 2020-02-28 | $84.02 | $88.05 | $82.88 | $87.83 | $85.21 | 161,856 |
| 2020-02-27 | $90.59 | $92.08 | $87.12 | $87.12 | $84.52 | 118,596 |
| 2020-02-26 | $93.13 | $95.14 | $92.07 | $92.58 | $89.81 | 90,822 |
| 2020-02-25 | $98.65 | $98.65 | $93.29 | $93.79 | $90.99 | 157,681 |
| 2020-02-24 | $97.23 | $98.77 | $96.53 | $98.37 | $95.43 | 93,772 |
| 2020-02-21 | $101.85 | $102.71 | $100.42 | $100.66 | $97.65 | 74,848 |
| 2020-02-20 | $102.09 | $103.96 | $100.92 | $102.18 | $99.13 | 118,704 |
| 2020-02-19 | $102.33 | $103.56 | $102.23 | $102.26 | $99.20 | 75,497 |
| 2020-02-18 | $103.50 | $103.50 | $101.69 | $102.07 | $99.02 | 56,901 |
| 2020-02-14 | $103.62 | $104.23 | $102.97 | $103.71 | $100.61 | 72,898 |
| 2020-02-13 | $102.27 | $103.64 | $102.16 | $103.42 | $100.33 | 41,267 |
| 2020-02-12 | $103.07 | $103.71 | $102.42 | $102.92 | $99.84 | 67,480 |
| 2020-02-11 | $102.21 | $103.08 | $101.77 | $102.22 | $99.17 | 100,705 |
| 2020-02-10 | $100.64 | $101.72 | $100.62 | $101.63 | $98.59 | 72,121 |
| 2020-02-07 | $102.63 | $102.78 | $100.69 | $100.81 | $97.80 | 61,832 |
| 2020-02-06 | $103.47 | $103.74 | $102.42 | $103.18 | $100.10 | 76,520 |
| 2020-02-05 | $103.25 | $103.73 | $101.97 | $103.21 | $100.13 | 76,310 |
| 2020-02-04 | $101.32 | $102.69 | $101.20 | $102.05 | $99.00 | 77,041 |
| 2020-02-03 | $99.22 | $100.44 | $98.69 | $100.09 | $97.10 | 119,376 |
| 2020-01-31 | $99.55 | $100.01 | $97.58 | $98.65 | $95.70 | 1,139,647 |
| 2020-01-30 | $100.00 | $100.77 | $98.22 | $100.38 | $97.38 | 128,763 |
| 2020-01-29 | $102.40 | $103.04 | $100.60 | $101.11 | $98.09 | 128,262 |
| 2020-01-28 | $102.84 | $104.28 | $101.68 | $102.07 | $99.02 | 144,666 |
| 2020-01-27 | $99.99 | $102.92 | $98.07 | $102.03 | $98.98 | 233,850 |
| 2020-01-24 | $102.50 | $102.82 | $100.27 | $101.31 | $98.28 | 80,746 |
| 2020-01-23 | $101.52 | $103.04 | $100.32 | $102.65 | $99.58 | 81,615 |
| 2020-01-22 | $102.09 | $102.42 | $101.37 | $101.78 | $98.74 | 71,189 |
| 2020-01-21 | $103.87 | $103.87 | $101.52 | $101.84 | $98.80 | 98,426 |
| 2020-01-17 | $103.73 | $104.59 | $102.58 | $104.54 | $101.42 | 102,011 |
| 2020-01-16 | $102.80 | $103.10 | $102.15 | $102.99 | $99.91 | 122,035 |
| 2020-01-15 | $104.28 | $105.14 | $101.67 | $102.02 | $98.97 | 127,748 |
| 2020-01-14 | $105.33 | $105.87 | $103.94 | $104.45 | $101.33 | 106,818 |
| 2020-01-13 | $102.23 | $105.54 | $102.23 | $105.48 | $102.33 | 121,625 |
| 2020-01-10 | $101.92 | $102.50 | $101.26 | $101.77 | $98.73 | 95,971 |
| 2020-01-09 | $103.67 | $103.97 | $101.21 | $101.74 | $98.70 | 120,312 |
| 2020-01-08 | $102.48 | $103.36 | $102.12 | $103.08 | $100.00 | 83,885 |
| 2020-01-07 | $102.19 | $102.99 | $101.66 | $102.26 | $99.20 | 68,606 |
| 2020-01-06 | $101.64 | $102.98 | $101.08 | $102.53 | $99.47 | 81,898 |
| 2020-01-03 | $102.90 | $103.61 | $101.85 | $102.21 | $99.16 | 99,483 |
| 2020-01-02 | $103.09 | $104.27 | $101.91 | $104.24 | $101.13 | 98,029 |
| 2019-12-31 | $101.52 | $102.96 | $101.52 | $102.44 | $99.38 | 108,181 |
| 2019-12-30 | $100.15 | $102.00 | $100.01 | $101.86 | $98.82 | 90,288 |
| 2019-12-27 | $100.56 | $100.75 | $99.87 | $99.93 | $96.94 | 49,729 |
| 2019-12-26 | $100.04 | $100.72 | $99.63 | $100.39 | $97.39 | 43,728 |
| 2019-12-24 | $100.38 | $100.47 | $99.51 | $100.04 | $97.05 | 29,341 |
| 2019-12-23 | $99.79 | $100.72 | $98.92 | $100.42 | $97.42 | 50,353 |
| 2019-12-20 | $98.99 | $101.29 | $98.75 | $100.00 | $97.01 | 446,794 |
| 2019-12-19 | $97.84 | $98.66 | $97.61 | $98.33 | $95.39 | 59,091 |
| 2019-12-18 | $98.34 | $98.34 | $96.91 | $97.84 | $94.92 | 75,456 |
| 2019-12-17 | $97.98 | $98.26 | $97.05 | $97.94 | $95.01 | 51,254 |
| 2019-12-16 | $99.48 | $99.88 | $97.39 | $97.67 | $94.75 | 88,678 |
| 2019-12-13 | $99.35 | $99.57 | $98.32 | $98.53 | $95.59 | 75,640 |
| 2019-12-12 | $97.62 | $99.81 | $97.32 | $99.38 | $96.41 | 49,461 |
| 2019-12-11 | $98.30 | $98.30 | $96.95 | $97.87 | $94.95 | 47,731 |
| 2019-12-10 | $98.20 | $98.96 | $97.60 | $98.16 | $95.23 | 56,334 |
| 2019-12-09 | $97.30 | $98.53 | $97.20 | $98.32 | $95.38 | 93,125 |
| 2019-12-06 | $98.22 | $98.89 | $97.27 | $97.78 | $94.86 | 80,904 |
| 2019-12-05 | $96.47 | $97.41 | $96.14 | $96.99 | $94.09 | 67,697 |
| 2019-12-04 | $94.96 | $97.52 | $94.96 | $96.47 | $93.59 | 76,003 |
| 2019-12-03 | $94.44 | $94.95 | $93.01 | $94.43 | $91.61 | 106,804 |
| 2019-12-02 | $96.68 | $96.98 | $95.15 | $95.51 | $92.66 | 73,224 |
| 2019-11-29 | $98.55 | $98.81 | $96.81 | $96.90 | $94.00 | 31,329 |
| 2019-11-27 | $100.35 | $100.37 | $98.85 | $99.17 | $96.21 | 64,996 |
| 2019-11-26 | $99.22 | $101.11 | $99.10 | $99.95 | $96.70 | 63,869 |
| 2019-11-25 | $96.98 | $99.63 | $95.87 | $99.16 | $95.93 | 58,400 |
| 2019-11-22 | $96.20 | $96.65 | $95.44 | $96.35 | $93.21 | 36,409 |
| 2019-11-21 | $97.62 | $97.79 | $95.45 | $95.81 | $92.69 | 70,639 |
| 2019-11-20 | $98.04 | $99.11 | $97.25 | $97.40 | $94.23 | 95,403 |
| 2019-11-19 | $98.42 | $99.25 | $97.51 | $98.39 | $95.19 | 53,730 |
| 2019-11-18 | $97.64 | $98.33 | $97.25 | $97.83 | $94.64 | 58,274 |
| 2019-11-15 | $98.91 | $98.91 | $97.50 | $98.15 | $94.95 | 79,388 |
| 2019-11-14 | $97.14 | $98.49 | $97.04 | $98.02 | $94.83 | 53,356 |
| 2019-11-13 | $97.66 | $98.07 | $97.18 | $97.40 | $94.23 | 55,983 |
| 2019-11-12 | $99.84 | $99.84 | $98.02 | $98.25 | $95.05 | 56,791 |
| 2019-11-11 | $98.46 | $99.22 | $97.62 | $99.10 | $95.87 | 36,480 |
| 2019-11-08 | $99.40 | $99.97 | $98.72 | $99.10 | $95.87 | 43,018 |
| 2019-11-07 | $99.75 | $100.27 | $99.04 | $99.20 | $95.97 | 44,270 |
| 2019-11-06 | $99.77 | $99.89 | $98.55 | $98.84 | $95.62 | 70,759 |
| 2019-11-05 | $98.86 | $100.47 | $98.30 | $99.75 | $96.50 | 53,390 |
| 2019-11-04 | $98.90 | $99.04 | $97.32 | $98.36 | $95.16 | 60,528 |
| 2019-11-01 | $98.54 | $98.54 | $97.26 | $97.89 | $94.70 | 99,250 |
| 2019-10-31 | $99.07 | $99.07 | $96.85 | $97.72 | $94.54 | 76,395 |
| 2019-10-30 | $99.17 | $99.64 | $97.33 | $99.26 | $96.03 | 53,912 |
| 2019-10-29 | $98.04 | $100.62 | $97.80 | $99.35 | $96.12 | 100,473 |
| 2019-10-28 | $97.83 | $98.88 | $97.40 | $98.49 | $95.28 | 76,325 |
| 2019-10-25 | $94.42 | $97.46 | $93.63 | $97.13 | $93.97 | 68,141 |
| 2019-10-24 | $95.78 | $95.79 | $94.26 | $95.12 | $92.02 | 54,819 |
| 2019-10-23 | $94.74 | $98.90 | $92.96 | $95.68 | $92.56 | 93,222 |
| 2019-10-22 | $95.73 | $96.02 | $94.34 | $95.06 | $91.96 | 74,952 |
| 2019-10-21 | $96.01 | $97.35 | $95.83 | $96.07 | $92.94 | 64,546 |
| 2019-10-18 | $94.76 | $95.79 | $93.99 | $95.29 | $92.19 | 62,963 |
| 2019-10-17 | $94.26 | $95.42 | $94.26 | $95.18 | $92.08 | 69,893 |
| 2019-10-16 | $94.24 | $95.18 | $93.44 | $93.93 | $90.87 | 57,090 |
| 2019-10-15 | $94.88 | $96.04 | $94.45 | $94.59 | $91.51 | 60,527 |
| 2019-10-14 | $94.98 | $95.33 | $94.38 | $94.87 | $91.78 | 43,090 |
| 2019-10-11 | $95.23 | $97.08 | $94.15 | $95.62 | $92.51 | 76,636 |
| 2019-10-10 | $93.50 | $94.29 | $92.97 | $93.40 | $90.36 | 61,590 |
| 2019-10-09 | $94.30 | $94.30 | $93.11 | $93.54 | $90.49 | 60,920 |
| 2019-10-08 | $95.21 | $95.41 | $93.18 | $93.54 | $90.49 | 69,086 |
| 2019-10-07 | $95.41 | $96.78 | $95.01 | $96.16 | $93.03 | 76,012 |
| 2019-10-04 | $94.26 | $96.29 | $94.26 | $96.29 | $93.15 | 51,690 |
| 2019-10-03 | $94.51 | $94.65 | $93.20 | $94.46 | $91.38 | 45,988 |
| 2019-10-02 | $94.80 | $95.14 | $93.49 | $94.90 | $91.81 | 66,644 |
| 2019-10-01 | $97.53 | $98.60 | $94.80 | $95.47 | $92.36 | 97,593 |
| 2019-09-30 | $96.25 | $98.35 | $96.13 | $97.06 | $93.90 | 90,319 |
| 2019-09-27 | $96.29 | $97.07 | $95.29 | $95.92 | $92.80 | 63,759 |
| 2019-09-26 | $97.61 | $97.79 | $95.30 | $95.66 | $92.55 | 57,145 |
| 2019-09-25 | $94.36 | $97.60 | $94.21 | $97.30 | $94.13 | 90,430 |
| 2019-09-24 | $94.91 | $95.64 | $93.66 | $94.11 | $91.05 | 84,215 |
| 2019-09-23 | $95.54 | $96.34 | $94.67 | $94.77 | $91.68 | 70,881 |
| 2019-09-20 | $96.96 | $97.67 | $95.77 | $96.32 | $93.18 | 275,798 |
| 2019-09-19 | $96.99 | $98.15 | $96.49 | $96.78 | $93.63 | 77,065 |
| 2019-09-18 | $97.49 | $98.08 | $95.61 | $97.21 | $94.04 | 84,344 |
| 2019-09-17 | $96.62 | $97.89 | $95.75 | $97.73 | $94.55 | 101,409 |
| 2019-09-16 | $98.40 | $98.40 | $96.59 | $97.10 | $93.94 | 124,713 |
| 2019-09-13 | $98.93 | $100.00 | $97.36 | $98.90 | $95.68 | 117,758 |
| 2019-09-12 | $98.53 | $99.00 | $96.91 | $98.17 | $94.97 | 135,973 |
| 2019-09-11 | $98.93 | $99.26 | $97.20 | $98.32 | $95.12 | 157,014 |
| 2019-09-10 | $96.69 | $98.87 | $96.02 | $98.22 | $95.02 | 104,173 |
| 2019-09-09 | $96.41 | $96.92 | $95.03 | $96.75 | $93.60 | 67,545 |
| 2019-09-06 | $96.60 | $97.11 | $95.78 | $96.13 | $93.00 | 71,272 |
| 2019-09-05 | $96.88 | $98.11 | $96.22 | $96.48 | $93.34 | 95,553 |
| 2019-09-04 | $95.67 | $96.56 | $95.17 | $95.27 | $92.17 | 86,121 |
| 2019-09-03 | $94.58 | $95.01 | $93.50 | $94.59 | $91.51 | 89,363 |
| 2019-08-30 | $96.31 | $96.57 | $94.74 | $95.39 | $92.28 | 60,993 |
| 2019-08-29 | $95.71 | $96.40 | $95.52 | $95.63 | $92.52 | 62,989 |
| 2019-08-28 | $92.75 | $95.21 | $92.75 | $94.88 | $91.55 | 46,553 |
| 2019-08-27 | $94.66 | $94.87 | $92.91 | $93.06 | $89.80 | 65,867 |
| 2019-08-26 | $93.27 | $94.28 | $92.08 | $94.12 | $90.82 | 68,747 |
| 2019-08-23 | $93.60 | $94.34 | $91.11 | $92.11 | $88.88 | 100,113 |
| 2019-08-22 | $95.79 | $95.86 | $93.73 | $94.25 | $90.94 | 57,319 |
| 2019-08-21 | $95.27 | $95.70 | $94.59 | $95.39 | $92.04 | 57,669 |
| 2019-08-20 | $95.09 | $95.28 | $93.34 | $94.14 | $90.84 | 62,110 |
| 2019-08-19 | $95.69 | $96.28 | $94.97 | $95.40 | $92.05 | 51,430 |
| 2019-08-16 | $93.01 | $94.89 | $93.01 | $94.57 | $91.25 | 58,981 |
| 2019-08-15 | $93.90 | $93.98 | $91.62 | $92.33 | $89.09 | 67,107 |
| 2019-08-14 | $93.07 | $94.36 | $92.70 | $93.65 | $90.36 | 92,022 |
| 2019-08-13 | $94.36 | $96.74 | $94.25 | $95.62 | $92.27 | 68,290 |
| 2019-08-12 | $94.53 | $95.30 | $93.54 | $94.28 | $90.97 | 40,332 |
| 2019-08-09 | $96.10 | $96.52 | $94.27 | $95.15 | $91.81 | 87,044 |
| 2019-08-08 | $94.01 | $96.68 | $94.01 | $96.50 | $93.11 | 63,459 |
| 2019-08-07 | $92.04 | $93.55 | $91.82 | $93.34 | $90.07 | 58,322 |
| 2019-08-06 | $94.02 | $95.05 | $92.01 | $93.19 | $89.92 | 92,141 |
| 2019-08-05 | $94.49 | $94.87 | $93.27 | $94.02 | $90.72 | 76,326 |
| 2019-08-02 | $96.54 | $96.54 | $93.55 | $96.10 | $92.73 | 73,865 |
| 2019-08-01 | $98.90 | $100.86 | $96.18 | $96.58 | $93.19 | 91,408 |
| 2019-07-31 | $98.50 | $101.84 | $98.50 | $99.15 | $95.67 | 139,198 |
| 2019-07-30 | $96.40 | $98.50 | $96.14 | $98.34 | $94.89 | 82,997 |
| 2019-07-29 | $99.00 | $99.44 | $96.56 | $97.03 | $93.63 | 86,972 |
| 2019-07-26 | $97.29 | $99.62 | $97.29 | $99.37 | $95.88 | 86,393 |
| 2019-07-25 | $98.50 | $98.73 | $96.47 | $97.54 | $94.12 | 87,286 |
| 2019-07-24 | $95.00 | $98.94 | $93.38 | $98.54 | $95.08 | 146,980 |
| 2019-07-23 | $92.63 | $94.34 | $92.63 | $94.03 | $90.73 | 58,556 |
| 2019-07-22 | $93.21 | $93.68 | $91.62 | $92.08 | $88.85 | 45,491 |
| 2019-07-19 | $92.46 | $93.96 | $92.46 | $92.95 | $89.69 | 68,070 |
| 2019-07-18 | $92.15 | $92.88 | $91.74 | $92.80 | $89.54 | 59,850 |
| 2019-07-17 | $92.11 | $92.65 | $91.42 | $92.32 | $89.08 | 60,673 |
| 2019-07-16 | $91.91 | $93.35 | $91.40 | $92.16 | $88.93 | 63,860 |
| 2019-07-15 | $92.95 | $92.95 | $90.36 | $92.04 | $88.81 | 111,470 |
| 2019-07-12 | $91.02 | $93.22 | $90.93 | $92.71 | $89.46 | 54,833 |
| 2019-07-11 | $90.71 | $90.95 | $89.63 | $90.79 | $87.60 | 48,326 |
| 2019-07-10 | $90.15 | $90.63 | $89.69 | $90.39 | $87.22 | 105,446 |
| 2019-07-09 | $90.27 | $90.45 | $88.98 | $89.52 | $86.38 | 58,330 |
| 2019-07-08 | $91.59 | $92.02 | $90.28 | $90.67 | $87.49 | 74,048 |
| 2019-07-05 | $90.97 | $92.18 | $90.45 | $91.92 | $88.70 | 35,608 |
| 2019-07-03 | $92.40 | $92.62 | $91.23 | $91.32 | $88.12 | 44,340 |
| 2019-07-02 | $92.55 | $93.08 | $90.95 | $92.03 | $88.80 | 67,544 |
| 2019-07-01 | $93.06 | $93.20 | $91.20 | $92.47 | $89.23 | 118,786 |
| 2019-06-28 | $90.07 | $92.19 | $90.07 | $91.91 | $88.69 | 225,542 |
| 2019-06-27 | $88.38 | $89.88 | $88.00 | $89.83 | $86.68 | 82,878 |
| 2019-06-26 | $89.36 | $90.26 | $87.27 | $87.72 | $84.64 | 86,805 |
| 2019-06-25 | $88.99 | $90.21 | $88.48 | $89.25 | $86.12 | 66,912 |
| 2019-06-24 | $89.53 | $89.79 | $88.50 | $88.73 | $85.62 | 65,322 |
| 2019-06-21 | $91.02 | $91.58 | $89.50 | $89.61 | $86.47 | 137,422 |
| 2019-06-20 | $93.05 | $93.05 | $91.27 | $91.69 | $88.47 | 55,648 |
| 2019-06-19 | $90.80 | $92.03 | $90.33 | $91.77 | $88.55 | 73,828 |
| 2019-06-18 | $91.27 | $92.68 | $90.59 | $90.84 | $87.65 | 70,459 |
| 2019-06-17 | $91.91 | $91.91 | $90.38 | $90.52 | $87.34 | 55,886 |
| 2019-06-14 | $92.45 | $93.06 | $91.46 | $91.76 | $88.54 | 67,789 |
| 2019-06-13 | $93.26 | $93.79 | $92.07 | $92.63 | $89.38 | 79,675 |
| 2019-06-12 | $92.28 | $93.75 | $91.87 | $92.82 | $89.56 | 66,831 |
| 2019-06-11 | $92.00 | $92.85 | $91.09 | $92.32 | $89.08 | 97,355 |
| 2019-06-10 | $90.53 | $91.59 | $90.33 | $91.12 | $87.92 | 61,302 |
| 2019-06-07 | $90.43 | $90.94 | $89.68 | $89.97 | $86.81 | 107,303 |
| 2019-06-06 | $89.63 | $90.60 | $88.24 | $90.09 | $86.93 | 102,822 |
| 2019-06-05 | $89.27 | $89.54 | $87.95 | $89.34 | $86.21 | 100,325 |
| 2019-06-04 | $87.29 | $89.09 | $86.23 | $89.08 | $85.95 | 75,011 |
| 2019-06-03 | $84.85 | $86.82 | $84.60 | $86.39 | $83.36 | 101,301 |
| 2019-05-31 | $84.33 | $85.25 | $83.99 | $84.86 | $81.88 | 76,251 |
| 2019-05-30 | $85.70 | $86.15 | $85.00 | $85.60 | $82.60 | 62,014 |
| 2019-05-29 | $84.77 | $86.14 | $84.77 | $85.89 | $82.64 | 62,181 |
| 2019-05-28 | $85.46 | $86.18 | $85.09 | $85.51 | $82.27 | 64,326 |
| 2019-05-24 | $84.64 | $85.89 | $84.37 | $85.54 | $82.30 | 53,558 |
| 2019-05-23 | $85.60 | $85.99 | $82.98 | $84.07 | $80.88 | 101,738 |
| 2019-05-22 | $86.47 | $86.97 | $86.12 | $86.75 | $83.46 | 43,242 |
| 2019-05-21 | $87.19 | $87.52 | $86.52 | $86.93 | $83.64 | 61,702 |
| 2019-05-20 | $88.83 | $89.38 | $86.51 | $86.75 | $83.46 | 101,733 |
| 2019-05-17 | $89.59 | $90.99 | $89.05 | $89.57 | $86.18 | 297,266 |
| 2019-05-16 | $89.19 | $90.88 | $89.19 | $90.15 | $86.73 | 76,501 |
| 2019-05-15 | $88.34 | $89.94 | $87.90 | $88.91 | $85.54 | 76,221 |
| 2019-05-14 | $87.19 | $89.40 | $87.19 | $89.12 | $85.74 | 128,968 |
| 2019-05-13 | $87.42 | $88.01 | $86.64 | $86.85 | $83.56 | 117,829 |
| 2019-05-10 | $89.76 | $89.80 | $89.00 | $89.32 | $85.94 | 152,825 |
| 2019-05-09 | $87.37 | $90.26 | $87.37 | $89.80 | $86.40 | 85,768 |
| 2019-05-08 | $88.55 | $88.88 | $87.75 | $88.32 | $84.97 | 78,125 |
| 2019-05-07 | $91.14 | $91.14 | $87.88 | $88.53 | $85.18 | 81,031 |
| 2019-05-06 | $90.32 | $92.37 | $90.09 | $92.17 | $88.68 | 91,783 |
| 2019-05-03 | $88.41 | $91.41 | $88.27 | $91.04 | $87.59 | 97,511 |
| 2019-05-02 | $90.76 | $90.89 | $87.74 | $88.02 | $84.68 | 102,121 |
| 2019-05-01 | $93.00 | $93.61 | $90.78 | $91.03 | $87.58 | 229,726 |
| 2019-04-30 | $91.36 | $93.28 | $89.45 | $92.54 | $89.03 | 192,946 |
| 2019-04-29 | $90.18 | $91.36 | $90.11 | $91.21 | $87.75 | 107,541 |
| 2019-04-26 | $88.83 | $90.33 | $88.25 | $90.18 | $86.76 | 131,223 |
| 2019-04-25 | $89.18 | $89.41 | $88.56 | $88.83 | $85.46 | 66,455 |
| 2019-04-24 | $89.78 | $90.00 | $88.88 | $89.41 | $86.02 | 101,299 |
| 2019-04-23 | $88.40 | $90.30 | $88.05 | $89.73 | $86.33 | 75,018 |
| 2019-04-22 | $89.92 | $90.79 | $88.20 | $88.58 | $85.22 | 71,735 |
| 2019-04-18 | $89.85 | $90.76 | $89.59 | $89.90 | $86.49 | 67,795 |
| 2019-04-17 | $91.00 | $91.39 | $89.94 | $90.27 | $86.85 | 78,332 |
| 2019-04-16 | $89.90 | $90.75 | $89.70 | $90.57 | $87.14 | 97,529 |
| 2019-04-15 | $89.64 | $90.41 | $88.95 | $89.53 | $86.14 | 77,248 |
| 2019-04-12 | $89.60 | $90.17 | $88.99 | $89.64 | $86.24 | 74,610 |
| 2019-04-11 | $89.17 | $89.97 | $88.90 | $89.38 | $85.99 | 73,273 |
| 2019-04-10 | $87.69 | $89.36 | $87.69 | $89.18 | $85.80 | 80,607 |
| 2019-04-09 | $89.36 | $89.55 | $87.62 | $87.69 | $84.37 | 98,030 |
| 2019-04-08 | $89.24 | $89.55 | $88.64 | $89.41 | $86.02 | 61,390 |
| 2019-04-05 | $89.17 | $89.98 | $88.93 | $89.45 | $86.06 | 43,994 |
| 2019-04-04 | $88.20 | $89.53 | $88.20 | $89.04 | $85.67 | 52,084 |
| 2019-04-03 | $88.82 | $88.90 | $87.65 | $88.17 | $84.83 | 56,890 |
| 2019-04-02 | $88.21 | $88.21 | $87.22 | $87.80 | $84.47 | 50,162 |
| 2019-04-01 | $88.30 | $89.20 | $87.45 | $88.22 | $84.88 | 119,707 |
| 2019-03-29 | $88.06 | $88.60 | $87.10 | $87.52 | $84.20 | 109,410 |
| 2019-03-28 | $87.16 | $88.36 | $86.90 | $87.93 | $84.60 | 75,622 |
| 2019-03-27 | $86.00 | $87.58 | $85.58 | $86.95 | $83.66 | 74,798 |
| 2019-03-26 | $86.82 | $87.48 | $85.88 | $86.16 | $82.90 | 110,127 |
| 2019-03-25 | $85.44 | $86.63 | $84.80 | $86.17 | $82.90 | 91,144 |
| 2019-03-22 | $89.02 | $89.49 | $85.42 | $85.47 | $82.23 | 107,235 |
| 2019-03-21 | $88.29 | $90.95 | $88.04 | $89.57 | $86.18 | 130,248 |
| 2019-03-20 | $88.56 | $89.89 | $87.49 | $88.81 | $85.44 | 99,620 |
| 2019-03-19 | $90.58 | $91.03 | $88.45 | $88.81 | $85.44 | 65,584 |
| 2019-03-18 | $88.91 | $90.30 | $88.43 | $90.18 | $86.76 | 101,446 |
| 2019-03-15 | $90.08 | $90.79 | $88.47 | $89.03 | $85.66 | 202,713 |
| 2019-03-14 | $90.70 | $91.29 | $89.03 | $89.69 | $86.29 | 72,376 |
| 2019-03-13 | $90.87 | $91.67 | $90.39 | $90.72 | $87.28 | 109,959 |
| 2019-03-12 | $91.41 | $91.86 | $89.73 | $90.32 | $86.90 | 87,351 |
| 2019-03-11 | $89.96 | $91.71 | $89.79 | $91.49 | $88.02 | 85,268 |
| 2019-03-08 | $89.47 | $89.92 | $88.72 | $89.47 | $86.08 | 63,191 |
| 2019-03-07 | $90.97 | $91.13 | $89.04 | $89.92 | $86.51 | 86,085 |
| 2019-03-06 | $92.56 | $92.56 | $90.72 | $91.19 | $87.73 | 74,623 |
| 2019-03-05 | $92.76 | $93.64 | $92.40 | $92.45 | $88.95 | 82,929 |
| 2019-03-04 | $94.22 | $94.50 | $92.36 | $93.65 | $90.10 | 98,190 |
| 2019-03-01 | $94.32 | $94.76 | $93.42 | $94.32 | $90.75 | 93,324 |
| 2019-02-28 | $94.07 | $94.47 | $93.10 | $94.10 | $90.29 | 71,328 |
| 2019-02-27 | $92.81 | $94.36 | $92.78 | $94.20 | $90.39 | 71,521 |
| 2019-02-26 | $93.78 | $94.28 | $93.40 | $93.40 | $89.62 | 93,949 |
| 2019-02-25 | $94.27 | $95.32 | $93.60 | $94.28 | $90.47 | 114,480 |
| 2019-02-22 | $94.00 | $95.31 | $92.55 | $93.98 | $90.18 | 103,744 |
| 2019-02-21 | $93.00 | $94.30 | $90.26 | $93.92 | $90.12 | 54,583 |
| 2019-02-20 | $92.00 | $93.00 | $91.03 | $92.57 | $88.83 | 103,718 |
| 2019-02-19 | $90.30 | $92.43 | $90.30 | $92.20 | $88.47 | 85,065 |
| 2019-02-15 | $90.71 | $91.17 | $90.25 | $90.99 | $87.31 | 67,415 |
| 2019-02-14 | $90.24 | $91.46 | $88.90 | $90.15 | $86.50 | 93,624 |
| 2019-02-13 | $89.56 | $90.72 | $89.56 | $90.31 | $86.66 | 85,410 |
| 2019-02-12 | $88.52 | $89.62 | $87.72 | $89.62 | $86.00 | 64,748 |
| 2019-02-11 | $86.90 | $88.07 | $86.44 | $87.76 | $84.21 | 64,308 |
| 2019-02-08 | $85.79 | $87.20 | $85.29 | $86.90 | $83.39 | 58,377 |
| 2019-02-07 | $86.32 | $86.55 | $84.70 | $85.95 | $82.47 | 80,851 |
| 2019-02-06 | $86.62 | $87.80 | $86.27 | $87.11 | $83.59 | 52,729 |
| 2019-02-05 | $87.44 | $88.09 | $86.56 | $87.02 | $83.50 | 52,938 |
| 2019-02-04 | $86.79 | $87.89 | $86.42 | $87.76 | $84.21 | 70,948 |
| 2019-02-01 | $87.79 | $88.55 | $86.24 | $86.72 | $83.21 | 79,950 |
| 2019-01-31 | $85.86 | $88.04 | $85.43 | $87.93 | $84.37 | 85,391 |
| 2019-01-30 | $85.73 | $87.22 | $84.47 | $86.00 | $82.52 | 97,736 |
| 2019-01-29 | $85.18 | $86.50 | $84.18 | $85.31 | $81.86 | 60,614 |
| 2019-01-28 | $84.29 | $85.77 | $83.73 | $85.02 | $81.58 | 40,779 |
| 2019-01-25 | $85.24 | $86.23 | $84.34 | $84.98 | $81.54 | 61,570 |
| 2019-01-24 | $84.64 | $85.75 | $83.76 | $84.39 | $80.98 | 59,807 |
| 2019-01-23 | $83.91 | $85.20 | $83.03 | $84.78 | $81.35 | 108,886 |
| 2019-01-22 | $83.51 | $84.09 | $82.56 | $83.28 | $79.91 | 104,958 |
| 2019-01-18 | $82.25 | $84.41 | $82.25 | $83.99 | $80.59 | 124,432 |
| 2019-01-17 | $78.97 | $81.58 | $78.97 | $81.58 | $78.28 | 127,612 |
| 2019-01-16 | $78.12 | $80.69 | $77.70 | $79.11 | $75.91 | 110,560 |
| 2019-01-15 | $77.33 | $78.26 | $76.75 | $77.94 | $74.79 | 75,046 |
| 2019-01-14 | $77.98 | $79.26 | $77.25 | $77.67 | $74.53 | 68,620 |
| 2019-01-11 | $78.23 | $79.00 | $77.80 | $78.45 | $75.28 | 79,975 |
| 2019-01-10 | $77.04 | $78.77 | $76.64 | $78.63 | $75.45 | 88,526 |
| 2019-01-09 | $77.65 | $78.69 | $76.97 | $77.43 | $74.30 | 62,096 |
| 2019-01-08 | $77.16 | $77.90 | $76.47 | $77.48 | $74.35 | 63,290 |
| 2019-01-07 | $75.17 | $77.45 | $75.17 | $76.55 | $73.45 | 96,637 |
| 2019-01-04 | $73.61 | $76.09 | $72.94 | $75.50 | $72.45 | 104,263 |
| 2019-01-03 | $72.63 | $73.80 | $72.11 | $72.71 | $69.77 | 53,694 |
| 2019-01-02 | $72.95 | $75.92 | $72.51 | $74.06 | $71.07 | 95,610 |
| 2018-12-31 | $74.04 | $74.41 | $72.78 | $74.00 | $71.01 | 58,164 |
| 2018-12-28 | $73.68 | $74.78 | $72.85 | $73.63 | $70.65 | 58,472 |
| 2018-12-27 | $71.82 | $73.61 | $71.08 | $73.56 | $70.59 | 65,388 |
| 2018-12-26 | $70.37 | $72.79 | $69.17 | $72.69 | $69.75 | 59,464 |
| 2018-12-24 | $71.12 | $71.97 | $70.06 | $70.10 | $67.27 | 53,585 |
| 2018-12-21 | $72.62 | $73.92 | $71.42 | $71.89 | $68.98 | 269,411 |
| 2018-12-20 | $72.44 | $74.21 | $71.38 | $72.43 | $69.50 | 87,250 |
| 2018-12-19 | $76.10 | $76.10 | $71.79 | $72.56 | $69.63 | 193,634 |
| 2018-12-18 | $75.02 | $76.00 | $74.50 | $74.79 | $71.77 | 97,892 |
| 2018-12-17 | $76.97 | $77.97 | $74.09 | $74.64 | $71.62 | 151,673 |
| 2018-12-14 | $77.61 | $78.76 | $76.78 | $77.25 | $74.13 | 120,796 |
| 2018-12-13 | $79.29 | $79.81 | $78.24 | $78.31 | $75.14 | 75,941 |
| 2018-12-12 | $79.63 | $80.61 | $78.56 | $79.03 | $75.83 | 81,443 |
| 2018-12-11 | $78.50 | $79.70 | $76.93 | $78.38 | $75.21 | 90,336 |
| 2018-12-10 | $74.77 | $75.88 | $74.14 | $75.87 | $72.80 | 161,382 |
| 2018-12-07 | $76.91 | $78.30 | $74.08 | $75.01 | $71.98 | 84,235 |
| 2018-12-06 | $75.94 | $77.14 | $75.11 | $76.93 | $73.82 | 93,989 |
| 2018-12-04 | $80.83 | $81.40 | $76.47 | $76.97 | $73.86 | 71,542 |
| 2018-12-03 | $81.59 | $81.65 | $80.15 | $81.12 | $77.84 | 72,763 |
| 2018-11-30 | $80.01 | $81.12 | $80.01 | $80.82 | $77.55 | 91,473 |
| 2018-11-29 | $81.16 | $82.00 | $80.02 | $80.39 | $77.14 | 71,064 |
| 2018-11-28 | $80.47 | $82.58 | $79.22 | $81.77 | $78.22 | 93,821 |
| 2018-11-27 | $80.54 | $81.45 | $79.78 | $80.08 | $76.60 | 64,119 |
| 2018-11-26 | $81.27 | $82.21 | $80.79 | $81.17 | $77.65 | 33,694 |
| 2018-11-23 | $80.05 | $81.99 | $77.70 | $80.62 | $77.12 | 67,066 |
| 2018-11-21 | $82.03 | $83.08 | $81.26 | $81.32 | $77.79 | 85,976 |
| 2018-11-20 | $83.71 | $84.52 | $81.66 | $81.84 | $78.29 | 55,808 |
| 2018-11-19 | $86.27 | $86.28 | $84.23 | $84.50 | $80.83 | 58,212 |
| 2018-11-16 | $85.04 | $86.89 | $84.97 | $86.50 | $82.74 | 85,660 |
| 2018-11-15 | $82.57 | $85.97 | $81.94 | $85.70 | $81.98 | 99,727 |
| 2018-11-14 | $84.01 | $84.11 | $82.35 | $82.99 | $79.39 | 37,307 |
| 2018-11-13 | $84.45 | $85.24 | $83.15 | $83.56 | $79.93 | 49,482 |
| 2018-11-12 | $84.57 | $85.77 | $84.07 | $84.33 | $80.67 | 72,677 |
| 2018-11-09 | $86.61 | $87.08 | $84.02 | $84.66 | $80.98 | 96,884 |
| 2018-11-08 | $88.01 | $88.10 | $86.74 | $87.03 | $83.25 | 63,875 |
| 2018-11-07 | $83.78 | $88.77 | $82.31 | $88.52 | $84.68 | 117,182 |
| 2018-11-06 | $84.73 | $85.00 | $83.13 | $83.78 | $80.14 | 124,080 |
| 2018-11-05 | $85.10 | $85.58 | $84.44 | $84.90 | $81.21 | 84,305 |
| 2018-11-02 | $82.84 | $84.79 | $82.84 | $84.48 | $80.81 | 101,580 |
| 2018-11-01 | $82.97 | $83.89 | $82.11 | $82.78 | $79.19 | 82,511 |
| 2018-10-31 | $85.00 | $85.00 | $82.40 | $82.59 | $79.00 | 77,791 |
| 2018-10-30 | $82.87 | $84.73 | $81.84 | $84.65 | $80.98 | 44,567 |
| 2018-10-29 | $85.07 | $85.58 | $82.66 | $83.15 | $79.54 | 58,626 |
| 2018-10-26 | $84.02 | $85.20 | $82.13 | $84.07 | $80.42 | 67,794 |
| 2018-10-25 | $84.89 | $86.18 | $84.19 | $84.79 | $81.11 | 94,352 |
| 2018-10-24 | $86.53 | $87.91 | $82.04 | $84.15 | $80.50 | 105,186 |
| 2018-10-23 | $82.22 | $83.06 | $80.69 | $82.35 | $78.78 | 48,310 |
| 2018-10-22 | $82.71 | $83.77 | $82.20 | $83.35 | $79.73 | 58,847 |
| 2018-10-19 | $84.72 | $85.17 | $82.44 | $82.64 | $79.05 | 69,208 |
| 2018-10-18 | $86.43 | $87.13 | $84.34 | $84.98 | $81.29 | 67,540 |
| 2018-10-17 | $86.80 | $87.00 | $85.43 | $86.74 | $82.97 | 57,508 |
| 2018-10-16 | $85.90 | $87.34 | $84.87 | $87.12 | $83.34 | 75,042 |
| 2018-10-15 | $84.75 | $86.95 | $84.75 | $85.24 | $81.54 | 110,939 |
| 2018-10-12 | $84.88 | $85.00 | $83.73 | $84.75 | $81.07 | 151,952 |
| 2018-10-11 | $84.19 | $85.46 | $83.35 | $83.72 | $80.09 | 157,192 |
| 2018-10-10 | $84.50 | $85.63 | $84.24 | $84.53 | $80.86 | 185,645 |
| 2018-10-09 | $84.37 | $85.38 | $84.09 | $84.75 | $81.07 | 108,658 |
| 2018-10-08 | $83.62 | $85.05 | $83.02 | $84.68 | $81.00 | 40,279 |
| 2018-10-05 | $85.03 | $85.03 | $83.12 | $84.04 | $80.39 | 57,008 |
| 2018-10-04 | $86.40 | $86.82 | $84.99 | $85.20 | $81.50 | 85,893 |
| 2018-10-03 | $85.80 | $87.30 | $85.08 | $86.50 | $82.74 | 49,435 |
| 2018-10-02 | $86.42 | $86.42 | $85.28 | $85.55 | $81.84 | 31,749 |
| 2018-10-01 | $87.30 | $88.45 | $85.66 | $86.20 | $82.46 | 85,518 |
| 2018-09-28 | $86.71 | $87.57 | $86.44 | $87.01 | $83.23 | 70,162 |
| 2018-09-27 | $87.63 | $87.63 | $86.52 | $86.85 | $83.08 | 40,238 |
| 2018-09-26 | $87.91 | $88.21 | $87.11 | $87.51 | $83.71 | 56,155 |
| 2018-09-25 | $88.80 | $88.82 | $87.79 | $87.97 | $84.15 | 44,574 |
| 2018-09-24 | $89.48 | $89.87 | $88.37 | $88.72 | $84.87 | 49,255 |
| 2018-09-21 | $90.18 | $90.35 | $89.24 | $89.52 | $85.63 | 151,300 |
| 2018-09-20 | $89.23 | $90.30 | $89.23 | $90.10 | $86.19 | 46,354 |
| 2018-09-19 | $88.88 | $89.84 | $88.43 | $88.71 | $84.86 | 75,955 |
| 2018-09-18 | $89.26 | $89.75 | $88.11 | $88.89 | $85.03 | 60,645 |
| 2018-09-17 | $89.80 | $90.05 | $88.73 | $89.36 | $85.48 | 69,383 |
| 2018-09-14 | $89.76 | $90.24 | $89.27 | $89.74 | $85.84 | 79,302 |
| 2018-09-13 | $88.97 | $89.94 | $87.79 | $89.04 | $85.17 | 80,694 |
| 2018-09-12 | $87.18 | $88.74 | $87.05 | $88.55 | $84.71 | 70,193 |
| 2018-09-11 | $87.00 | $87.73 | $86.44 | $87.26 | $83.47 | 33,336 |
| 2018-09-10 | $88.13 | $88.34 | $87.11 | $87.43 | $83.63 | 51,378 |
| 2018-09-07 | $87.48 | $88.32 | $86.77 | $87.90 | $84.08 | 50,963 |
| 2018-09-06 | $88.13 | $88.34 | $87.13 | $87.87 | $84.06 | 42,738 |
| 2018-09-05 | $87.17 | $87.91 | $86.64 | $87.89 | $84.07 | 71,662 |
| 2018-09-04 | $88.82 | $88.92 | $86.32 | $87.22 | $83.43 | 72,676 |
| 2018-08-31 | $88.26 | $89.45 | $87.71 | $89.21 | $85.34 | 44,242 |
| 2018-08-30 | $89.10 | $89.34 | $87.58 | $88.61 | $84.76 | 77,651 |
| 2018-08-29 | $88.76 | $89.73 | $88.39 | $89.43 | $85.33 | 28,074 |
| 2018-08-28 | $89.39 | $89.80 | $88.64 | $88.75 | $84.68 | 35,263 |
| 2018-08-27 | $89.09 | $90.57 | $89.01 | $89.31 | $85.22 | 35,077 |
| 2018-08-24 | $87.74 | $89.36 | $87.31 | $88.83 | $84.76 | 45,468 |
| 2018-08-23 | $88.71 | $88.71 | $87.28 | $87.48 | $83.47 | 53,021 |
| 2018-08-22 | $89.49 | $89.79 | $88.29 | $88.76 | $84.69 | 45,779 |
| 2018-08-21 | $88.84 | $90.96 | $88.84 | $89.74 | $85.63 | 150,316 |
| 2018-08-20 | $88.38 | $89.21 | $88.10 | $88.51 | $84.45 | 60,454 |
| 2018-08-17 | $87.25 | $88.35 | $86.68 | $88.02 | $83.99 | 44,439 |
| 2018-08-16 | $86.63 | $87.61 | $86.16 | $87.44 | $83.43 | 49,779 |
| 2018-08-15 | $87.09 | $87.09 | $85.58 | $86.05 | $82.11 | 51,919 |
| 2018-08-14 | $86.67 | $87.91 | $86.67 | $87.50 | $83.49 | 62,284 |
| 2018-08-13 | $87.01 | $87.10 | $85.90 | $86.25 | $82.30 | 48,129 |
| 2018-08-10 | $87.49 | $88.57 | $86.27 | $87.01 | $83.02 | 49,154 |
| 2018-08-09 | $88.57 | $89.20 | $87.90 | $88.08 | $84.04 | 58,900 |
| 2018-08-08 | $88.50 | $88.97 | $87.50 | $88.64 | $84.58 | 70,352 |
| 2018-08-07 | $89.37 | $89.49 | $88.33 | $88.57 | $84.51 | 55,913 |
| 2018-08-06 | $88.55 | $89.75 | $87.72 | $89.11 | $85.03 | 37,221 |
| 2018-08-03 | $88.62 | $89.22 | $87.86 | $88.85 | $84.78 | 51,857 |
| 2018-08-02 | $86.61 | $88.57 | $86.61 | $88.46 | $84.41 | 68,472 |
| 2018-08-01 | $87.15 | $87.59 | $86.69 | $87.16 | $83.17 | 91,338 |
| 2018-07-31 | $86.88 | $88.27 | $86.31 | $87.58 | $83.57 | 131,243 |
| 2018-07-30 | $86.69 | $88.47 | $86.59 | $86.84 | $82.86 | 108,648 |
| 2018-07-27 | $86.44 | $87.41 | $85.97 | $86.90 | $82.92 | 93,285 |
| 2018-07-26 | $85.19 | $87.42 | $85.19 | $85.98 | $82.04 | 99,244 |
| 2018-07-25 | $81.65 | $85.83 | $80.00 | $85.40 | $81.49 | 158,463 |
| 2018-07-24 | $81.66 | $82.44 | $80.39 | $81.64 | $77.90 | 146,958 |
| 2018-07-23 | $82.15 | $82.20 | $81.09 | $81.10 | $77.38 | 120,550 |
| 2018-07-20 | $82.57 | $82.89 | $81.52 | $82.54 | $78.76 | 67,475 |
| 2018-07-19 | $81.01 | $82.32 | $80.17 | $82.29 | $78.52 | 71,209 |
| 2018-07-18 | $80.69 | $81.23 | $80.35 | $81.19 | $77.47 | 47,641 |
| 2018-07-17 | $79.87 | $80.72 | $79.87 | $80.51 | $76.82 | 56,435 |
| 2018-07-16 | $80.53 | $80.99 | $79.47 | $79.90 | $76.24 | 120,301 |
| 2018-07-13 | $79.83 | $81.28 | $79.83 | $80.53 | $76.84 | 40,612 |
| 2018-07-12 | $80.45 | $80.78 | $79.70 | $80.26 | $76.58 | 77,528 |
| 2018-07-11 | $79.72 | $80.63 | $79.21 | $80.08 | $76.41 | 154,734 |
| 2018-07-10 | $80.61 | $81.55 | $79.51 | $80.32 | $76.64 | 105,002 |
| 2018-07-09 | $79.96 | $80.75 | $79.73 | $80.36 | $76.68 | 98,680 |
| 2018-07-06 | $78.68 | $79.91 | $78.18 | $79.64 | $75.99 | 70,966 |
| 2018-07-05 | $79.00 | $79.23 | $77.78 | $78.58 | $74.98 | 98,280 |
| 2018-07-03 | $78.95 | $79.48 | $78.39 | $78.47 | $74.87 | 55,060 |
| 2018-07-02 | $77.31 | $78.56 | $76.91 | $78.56 | $74.96 | 83,038 |
| 2018-06-29 | $78.38 | $79.01 | $77.77 | $78.01 | $74.43 | 105,084 |
| 2018-06-28 | $77.08 | $78.26 | $77.08 | $78.10 | $74.52 | 106,528 |
| 2018-06-27 | $77.08 | $78.38 | $76.97 | $76.99 | $73.46 | 90,103 |
| 2018-06-26 | $75.70 | $77.15 | $75.26 | $76.94 | $73.41 | 76,055 |
| 2018-06-25 | $76.46 | $76.59 | $75.28 | $75.64 | $72.17 | 99,151 |
| 2018-06-22 | $76.74 | $77.49 | $76.38 | $76.95 | $73.42 | 387,648 |
| 2018-06-21 | $77.25 | $78.50 | $75.95 | $76.30 | $72.80 | 96,753 |
| 2018-06-20 | $76.20 | $77.34 | $75.83 | $77.30 | $73.76 | 99,706 |
| 2018-06-19 | $75.91 | $76.31 | $74.12 | $76.01 | $72.53 | 140,627 |
| 2018-06-18 | $75.29 | $77.08 | $75.29 | $76.71 | $73.19 | 175,521 |
| 2018-06-15 | $75.50 | $75.91 | $74.63 | $75.88 | $72.40 | 209,679 |
| 2018-06-14 | $75.28 | $76.04 | $74.80 | $75.90 | $72.42 | 154,851 |
| 2018-06-13 | $75.84 | $76.05 | $74.42 | $75.58 | $72.12 | 177,872 |
| 2018-06-12 | $76.61 | $77.26 | $75.60 | $75.79 | $72.32 | 140,307 |
| 2018-06-11 | $75.34 | $76.88 | $75.34 | $76.50 | $72.99 | 89,951 |
| 2018-06-08 | $75.39 | $75.90 | $74.98 | $75.49 | $72.03 | 70,772 |
| 2018-06-07 | $75.93 | $76.34 | $75.22 | $75.48 | $72.02 | 96,862 |
| 2018-06-06 | $74.94 | $75.88 | $74.27 | $75.85 | $72.37 | 94,621 |
| 2018-06-05 | $74.07 | $74.79 | $73.58 | $74.71 | $71.29 | 99,169 |
| 2018-06-04 | $73.65 | $74.96 | $73.38 | $74.07 | $70.68 | 119,408 |
| 2018-06-01 | $73.27 | $73.75 | $72.85 | $73.37 | $70.01 | 130,495 |
| 2018-05-31 | $73.35 | $73.85 | $72.50 | $72.70 | $69.37 | 187,847 |
| 2018-05-30 | $72.15 | $73.43 | $72.15 | $73.36 | $70.00 | 158,627 |
| 2018-05-29 | $71.48 | $72.32 | $71.26 | $72.11 | $68.59 | 109,609 |
| 2018-05-25 | $71.14 | $71.95 | $70.78 | $71.84 | $68.34 | 86,184 |
| 2018-05-24 | $71.36 | $71.73 | $70.64 | $71.40 | $67.92 | 117,719 |
| 2018-05-23 | $70.02 | $71.42 | $69.90 | $71.42 | $67.94 | 103,591 |
| 2018-05-22 | $71.67 | $72.35 | $70.24 | $70.37 | $66.94 | 78,856 |
| 2018-05-21 | $71.41 | $72.24 | $70.79 | $71.40 | $67.92 | 96,201 |
| 2018-05-18 | $71.00 | $71.66 | $70.81 | $71.16 | $67.69 | 90,787 |
| 2018-05-17 | $70.27 | $70.95 | $69.77 | $70.52 | $67.08 | 145,314 |
| 2018-05-16 | $69.66 | $70.67 | $69.47 | $70.08 | $66.66 | 136,772 |
| 2018-05-15 | $68.87 | $69.88 | $68.78 | $69.42 | $66.04 | 61,247 |
| 2018-05-14 | $69.77 | $69.81 | $68.48 | $69.09 | $65.72 | 61,942 |
| 2018-05-11 | $69.48 | $70.30 | $69.03 | $69.76 | $66.36 | 83,428 |
| 2018-05-10 | $69.73 | $70.46 | $69.06 | $69.30 | $65.92 | 60,065 |
| 2018-05-09 | $69.36 | $69.99 | $69.14 | $69.48 | $66.09 | 92,755 |
| 2018-05-08 | $68.33 | $69.82 | $68.32 | $69.08 | $65.71 | 107,402 |
| 2018-05-07 | $69.49 | $69.55 | $68.09 | $68.42 | $65.08 | 96,317 |
| 2018-05-04 | $68.33 | $70.03 | $68.09 | $69.22 | $65.85 | 123,121 |
| 2018-05-03 | $70.71 | $71.07 | $68.42 | $68.69 | $65.34 | 169,474 |
| 2018-05-02 | $70.81 | $72.44 | $70.68 | $70.91 | $67.45 | 91,856 |
| 2018-05-01 | $69.93 | $70.78 | $68.62 | $70.65 | $67.21 | 100,943 |
| 2018-04-30 | $72.51 | $73.37 | $70.23 | $70.32 | $66.89 | 88,403 |
| 2018-04-27 | $73.52 | $73.82 | $72.00 | $72.70 | $69.16 | 88,807 |
| 2018-04-26 | $74.03 | $74.35 | $72.50 | $73.45 | $69.87 | 97,299 |
| 2018-04-25 | $74.62 | $76.45 | $73.45 | $73.91 | $70.31 | 108,517 |
| 2018-04-24 | $81.07 | $82.31 | $74.02 | $74.46 | $70.83 | 303,863 |
| 2018-04-23 | $88.42 | $89.70 | $88.09 | $89.25 | $84.90 | 125,718 |
| 2018-04-20 | $88.11 | $89.36 | $87.85 | $88.39 | $84.08 | 44,853 |
| 2018-04-19 | $88.72 | $89.51 | $87.70 | $88.59 | $84.27 | 53,109 |
| 2018-04-18 | $88.95 | $89.91 | $88.20 | $88.80 | $84.47 | 66,132 |
| 2018-04-17 | $88.12 | $89.42 | $87.87 | $88.75 | $84.42 | 64,560 |
| 2018-04-16 | $86.63 | $88.34 | $85.26 | $87.62 | $83.35 | 70,735 |
| 2018-04-13 | $86.35 | $86.52 | $85.20 | $85.96 | $81.77 | 58,183 |
| 2018-04-12 | $85.97 | $86.91 | $84.61 | $85.76 | $81.58 | 50,026 |
| 2018-04-11 | $85.61 | $85.86 | $83.84 | $85.68 | $81.50 | 92,490 |
| 2018-04-10 | $83.64 | $86.30 | $83.42 | $85.91 | $81.72 | 94,626 |
| 2018-04-09 | $83.69 | $84.78 | $81.80 | $82.86 | $78.82 | 65,909 |
| 2018-04-06 | $83.84 | $84.13 | $82.11 | $82.99 | $78.94 | 59,784 |
| 2018-04-05 | $83.44 | $84.96 | $83.08 | $84.73 | $80.60 | 110,219 |
| 2018-04-04 | $81.42 | $83.36 | $81.42 | $83.03 | $78.98 | 59,355 |
| 2018-04-03 | $82.44 | $83.82 | $81.14 | $82.45 | $78.43 | 136,716 |
| 2018-04-02 | $83.00 | $83.00 | $80.31 | $82.02 | $78.02 | 76,639 |
| 2018-03-29 | $83.34 | $84.01 | $81.08 | $83.18 | $79.12 | 79,562 |
| 2018-03-28 | $82.29 | $83.59 | $81.82 | $82.88 | $78.84 | 74,006 |
| 2018-03-27 | $83.55 | $86.04 | $81.82 | $82.14 | $78.14 | 50,071 |
| 2018-03-26 | $82.52 | $83.50 | $80.16 | $83.42 | $79.35 | 54,334 |
| 2018-03-23 | $83.39 | $85.78 | $81.25 | $81.35 | $77.38 | 55,484 |
| 2018-03-22 | $83.96 | $85.27 | $83.28 | $83.28 | $79.22 | 92,599 |
| 2018-03-21 | $83.99 | $86.08 | $83.80 | $84.69 | $80.56 | 59,062 |
| 2018-03-20 | $84.22 | $84.71 | $83.53 | $84.12 | $80.02 | 78,760 |
| 2018-03-19 | $84.68 | $84.93 | $83.19 | $83.95 | $79.86 | 109,449 |
| 2018-03-16 | $84.13 | $85.06 | $83.20 | $84.46 | $80.34 | 236,707 |
| 2018-03-15 | $84.86 | $85.62 | $83.85 | $84.24 | $80.13 | 99,332 |
| 2018-03-14 | $85.75 | $86.83 | $84.56 | $84.69 | $80.56 | 83,579 |
| 2018-03-13 | $86.70 | $87.44 | $85.28 | $85.55 | $81.38 | 61,148 |
| 2018-03-12 | $86.60 | $87.36 | $85.93 | $86.30 | $82.09 | 71,378 |
| 2018-03-09 | $85.00 | $86.84 | $84.76 | $86.64 | $82.42 | 63,496 |
| 2018-03-08 | $85.11 | $85.11 | $83.77 | $84.18 | $80.08 | 61,785 |
| 2018-03-07 | $83.29 | $85.92 | $83.29 | $85.21 | $81.06 | 111,487 |
| 2018-03-06 | $82.64 | $85.03 | $81.60 | $83.80 | $79.71 | 97,328 |
| 2018-03-05 | $81.06 | $82.93 | $79.89 | $82.22 | $78.21 | 163,882 |
| 2018-03-02 | $79.74 | $82.22 | $79.29 | $81.91 | $77.92 | 108,166 |
| 2018-03-01 | $79.88 | $81.41 | $78.76 | $80.83 | $76.68 | 109,079 |
| 2018-02-28 | $80.99 | $82.38 | $79.44 | $80.10 | $75.99 | 132,534 |
| 2018-02-27 | $79.82 | $82.37 | $79.45 | $80.56 | $76.42 | 142,233 |
| 2018-02-26 | $77.76 | $80.25 | $75.75 | $79.88 | $75.78 | 111,422 |
| 2018-02-23 | $79.41 | $80.00 | $75.78 | $77.29 | $73.32 | 51,520 |
| 2018-02-22 | $78.18 | $80.42 | $76.42 | $78.99 | $74.93 | 112,207 |
| 2018-02-21 | $72.90 | $75.01 | $71.97 | $73.07 | $69.32 | 57,626 |
| 2018-02-20 | $72.72 | $73.91 | $72.30 | $72.85 | $69.11 | 44,069 |
| 2018-02-16 | $72.49 | $73.91 | $72.33 | $73.04 | $69.29 | 49,250 |
| 2018-02-15 | $72.50 | $73.08 | $71.62 | $72.86 | $69.12 | 42,033 |
| 2018-02-14 | $70.47 | $72.56 | $70.47 | $72.17 | $68.46 | 73,980 |
| 2018-02-13 | $71.10 | $71.52 | $69.98 | $71.18 | $67.52 | 64,920 |
| 2018-02-12 | $71.54 | $72.42 | $69.87 | $71.62 | $67.94 | 43,355 |
| 2018-02-09 | $70.49 | $71.78 | $68.94 | $71.09 | $67.44 | 83,218 |
| 2018-02-08 | $71.25 | $71.29 | $69.45 | $69.52 | $65.95 | 82,626 |
| 2018-02-07 | $71.43 | $72.80 | $70.50 | $71.20 | $67.54 | 68,988 |
| 2018-02-06 | $70.35 | $72.10 | $68.75 | $71.51 | $67.84 | 144,705 |
| 2018-02-05 | $74.20 | $75.38 | $71.28 | $71.47 | $67.80 | 107,267 |
| 2018-02-02 | $76.50 | $76.56 | $74.63 | $75.05 | $71.20 | 130,657 |
| 2018-02-01 | $78.15 | $78.15 | $76.58 | $77.08 | $73.12 | 103,156 |
| 2018-01-31 | $79.27 | $79.35 | $77.31 | $78.42 | $74.39 | 71,545 |
| 2018-01-30 | $79.24 | $80.20 | $78.38 | $79.09 | $75.03 | 73,677 |
| 2018-01-29 | $80.23 | $81.02 | $79.72 | $79.74 | $75.64 | 73,371 |
| 2018-01-26 | $80.52 | $81.10 | $79.52 | $80.34 | $76.21 | 72,628 |
| 2018-01-25 | $79.60 | $80.76 | $78.86 | $80.26 | $76.14 | 112,566 |
| 2018-01-24 | $78.96 | $79.82 | $78.42 | $79.30 | $75.23 | 74,405 |
| 2018-01-23 | $79.15 | $79.35 | $78.03 | $78.64 | $74.60 | 49,493 |
| 2018-01-22 | $81.16 | $81.16 | $78.90 | $79.10 | $75.04 | 59,265 |
| 2018-01-19 | $77.88 | $81.24 | $77.88 | $81.19 | $77.02 | 97,579 |
| 2018-01-18 | $79.10 | $79.52 | $77.69 | $77.78 | $73.79 | 79,917 |
| 2018-01-17 | $79.24 | $79.97 | $78.78 | $78.97 | $74.91 | 148,710 |
| 2018-01-16 | $79.80 | $79.80 | $77.22 | $78.64 | $74.60 | 107,998 |
| 2018-01-12 | $79.70 | $80.00 | $77.43 | $79.31 | $75.24 | 156,362 |
| 2018-01-11 | $77.63 | $79.78 | $77.63 | $79.75 | $75.65 | 70,487 |
| 2018-01-10 | $78.03 | $78.35 | $77.14 | $77.66 | $73.67 | 53,939 |
| 2018-01-09 | $79.45 | $79.50 | $78.24 | $78.29 | $74.27 | 47,797 |
| 2018-01-08 | $79.24 | $80.03 | $78.85 | $79.45 | $75.37 | 55,062 |
| 2018-01-05 | $79.21 | $79.64 | $78.61 | $79.41 | $75.33 | 55,522 |
| 2018-01-04 | $79.00 | $79.70 | $78.57 | $78.82 | $74.77 | 58,419 |
| 2018-01-03 | $79.73 | $80.12 | $78.66 | $78.77 | $74.72 | 76,569 |
| 2018-01-02 | $79.35 | $80.40 | $78.96 | $79.80 | $75.70 | 89,182 |
| 2017-12-29 | $79.08 | $79.90 | $78.74 | $78.97 | $74.91 | 58,788 |
| 2017-12-28 | $79.30 | $79.38 | $78.52 | $79.32 | $75.25 | 32,453 |
| 2017-12-27 | $79.10 | $80.30 | $78.69 | $79.31 | $75.24 | 81,009 |
| 2017-12-26 | $79.35 | $79.78 | $78.66 | $79.10 | $75.04 | 33,856 |
| 2017-12-22 | $79.95 | $80.08 | $78.49 | $79.51 | $75.43 | 40,871 |
| 2017-12-21 | $80.41 | $80.86 | $80.00 | $80.05 | $75.94 | 47,283 |
| 2017-12-20 | $80.74 | $81.73 | $80.30 | $80.34 | $76.21 | 47,364 |
| 2017-12-19 | $80.15 | $81.27 | $80.00 | $80.18 | $76.06 | 49,221 |
| 2017-12-18 | $80.46 | $81.67 | $79.63 | $80.18 | $76.06 | 75,298 |
| 2017-12-15 | $78.68 | $81.06 | $78.25 | $79.84 | $75.74 | 173,415 |
| 2017-12-14 | $80.38 | $81.17 | $78.07 | $78.22 | $74.20 | 60,000 |
| 2017-12-13 | $78.78 | $81.07 | $78.78 | $80.34 | $76.21 | 85,999 |
| 2017-12-12 | $78.87 | $79.22 | $78.25 | $78.75 | $74.71 | 48,008 |
| 2017-12-11 | $77.90 | $79.48 | $77.90 | $78.87 | $74.82 | 77,639 |
| 2017-12-08 | $79.01 | $79.01 | $77.79 | $77.85 | $73.85 | 55,517 |
| 2017-12-07 | $78.87 | $79.68 | $77.94 | $78.53 | $74.50 | 60,454 |
| 2017-12-06 | $79.56 | $79.86 | $78.51 | $78.94 | $74.89 | 72,568 |
| 2017-12-05 | $81.66 | $81.66 | $79.99 | $80.07 | $75.96 | 84,121 |
| 2017-12-04 | $82.47 | $83.50 | $81.42 | $81.44 | $77.26 | 105,143 |
| 2017-12-01 | $83.26 | $83.26 | $79.78 | $81.99 | $77.78 | 52,042 |
| 2017-11-30 | $84.10 | $84.10 | $82.56 | $83.11 | $78.84 | 58,859 |
| 2017-11-29 | $82.67 | $84.57 | $82.56 | $83.80 | $79.50 | 47,208 |
| 2017-11-28 | $81.97 | $83.06 | $81.07 | $82.72 | $78.26 | 62,292 |
| 2017-11-27 | $82.36 | $82.68 | $81.66 | $81.88 | $77.47 | 44,631 |
| 2017-11-24 | $83.40 | $83.70 | $82.08 | $82.60 | $78.15 | 34,311 |
| 2017-11-22 | $83.03 | $83.94 | $82.73 | $83.36 | $78.87 | 102,917 |
| 2017-11-21 | $81.55 | $82.95 | $81.28 | $82.71 | $78.25 | 94,389 |
| 2017-11-20 | $80.29 | $81.04 | $79.98 | $80.94 | $76.58 | 68,760 |
| 2017-11-17 | $79.17 | $80.52 | $78.19 | $80.22 | $75.90 | 59,512 |
| 2017-11-16 | $78.75 | $80.16 | $78.75 | $79.67 | $75.38 | 63,933 |
| 2017-11-15 | $78.32 | $78.92 | $77.98 | $78.48 | $74.25 | 61,968 |
| 2017-11-14 | $79.30 | $80.00 | $78.75 | $79.02 | $74.76 | 74,145 |
| 2017-11-13 | $79.00 | $80.46 | $78.51 | $80.01 | $75.70 | 53,511 |
| 2017-11-10 | $79.61 | $80.50 | $79.20 | $79.45 | $75.17 | 50,300 |
| 2017-11-09 | $79.90 | $81.02 | $79.43 | $79.89 | $75.58 | 52,599 |
| 2017-11-08 | $80.90 | $81.27 | $79.73 | $80.63 | $76.28 | 60,273 |
| 2017-11-07 | $80.77 | $81.60 | $80.36 | $81.31 | $76.93 | 102,770 |
| 2017-11-06 | $80.20 | $81.04 | $80.20 | $80.37 | $76.04 | 43,492 |
| 2017-11-03 | $80.20 | $81.37 | $80.18 | $80.42 | $76.09 | 48,409 |
| 2017-11-02 | $80.23 | $81.22 | $79.81 | $80.20 | $75.88 | 67,283 |
| 2017-11-01 | $80.50 | $86.25 | $79.83 | $80.26 | $75.93 | 66,575 |
| 2017-10-31 | $79.98 | $81.59 | $79.17 | $79.86 | $75.56 | 107,277 |
| 2017-10-30 | $78.47 | $80.20 | $78.04 | $79.94 | $75.63 | 105,588 |
| 2017-10-27 | $79.82 | $79.82 | $78.25 | $79.07 | $74.81 | 89,497 |
| 2017-10-26 | $79.43 | $80.57 | $78.72 | $80.26 | $75.93 | 87,307 |
| 2017-10-25 | $84.00 | $84.00 | $78.68 | $78.72 | $74.48 | 119,942 |
| 2017-10-24 | $86.74 | $86.74 | $85.19 | $86.27 | $81.62 | 104,090 |
| 2017-10-23 | $86.71 | $87.17 | $86.29 | $87.03 | $82.34 | 45,547 |
| 2017-10-20 | $87.50 | $88.19 | $86.80 | $86.83 | $82.15 | 61,768 |
| 2017-10-19 | $86.86 | $87.22 | $85.94 | $86.94 | $82.25 | 42,317 |
| 2017-10-18 | $87.91 | $88.01 | $87.00 | $87.30 | $82.59 | 49,523 |
| 2017-10-17 | $88.34 | $88.95 | $87.33 | $87.77 | $83.04 | 53,175 |
| 2017-10-16 | $88.94 | $89.18 | $88.00 | $88.44 | $83.67 | 40,946 |
| 2017-10-13 | $88.22 | $88.86 | $87.87 | $88.51 | $83.74 | 72,720 |
| 2017-10-12 | $87.60 | $88.36 | $87.22 | $87.69 | $82.96 | 62,849 |
| 2017-10-11 | $87.99 | $88.19 | $87.00 | $87.74 | $83.01 | 62,001 |
| 2017-10-10 | $87.36 | $88.14 | $86.56 | $87.65 | $82.93 | 68,138 |
| 2017-10-09 | $86.84 | $87.19 | $86.34 | $86.89 | $82.21 | 46,812 |
| 2017-10-06 | $86.45 | $87.12 | $86.13 | $86.85 | $82.17 | 118,106 |
| 2017-10-05 | $87.09 | $87.30 | $86.14 | $86.87 | $82.19 | 55,628 |
| 2017-10-04 | $86.69 | $87.34 | $86.36 | $86.77 | $82.09 | 28,119 |
| 2017-10-03 | $85.90 | $86.65 | $85.51 | $86.57 | $81.90 | 68,112 |
| 2017-10-02 | $83.68 | $86.06 | $83.68 | $86.02 | $81.38 | 82,895 |
| 2017-09-29 | $83.94 | $84.88 | $83.53 | $83.66 | $79.15 | 89,491 |
| 2017-09-28 | $83.54 | $84.53 | $83.20 | $83.98 | $79.45 | 62,588 |
| 2017-09-27 | $82.98 | $84.06 | $81.38 | $83.92 | $79.40 | 92,677 |
| 2017-09-26 | $82.77 | $83.18 | $82.11 | $82.53 | $78.08 | 60,782 |
| 2017-09-25 | $82.24 | $82.77 | $81.78 | $82.55 | $78.10 | 71,803 |
| 2017-09-22 | $82.16 | $83.49 | $82.16 | $82.46 | $78.02 | 45,453 |
| 2017-09-21 | $82.38 | $82.86 | $82.10 | $82.21 | $77.78 | 75,167 |
| 2017-09-20 | $82.15 | $82.59 | $81.27 | $82.21 | $77.78 | 68,787 |
| 2017-09-19 | $82.01 | $82.47 | $81.76 | $82.03 | $77.61 | 47,416 |
| 2017-09-18 | $81.00 | $82.28 | $80.50 | $81.74 | $77.33 | 96,877 |
| 2017-09-15 | $80.33 | $80.90 | $79.60 | $80.79 | $76.44 | 153,374 |
| 2017-09-14 | $80.42 | $80.90 | $79.82 | $80.23 | $75.91 | 45,223 |
| 2017-09-13 | $80.48 | $80.79 | $80.25 | $80.49 | $76.15 | 51,069 |
| 2017-09-12 | $80.41 | $80.91 | $79.61 | $80.40 | $76.07 | 39,638 |
| 2017-09-11 | $79.95 | $80.70 | $78.96 | $80.25 | $75.92 | 42,730 |
| 2017-09-08 | $78.45 | $80.00 | $78.32 | $79.42 | $75.14 | 86,918 |
| 2017-09-07 | $77.71 | $79.08 | $77.15 | $78.55 | $74.32 | 85,776 |
| 2017-09-06 | $76.55 | $77.76 | $75.95 | $77.61 | $73.43 | 128,256 |
| 2017-09-05 | $77.85 | $77.98 | $76.55 | $76.65 | $72.52 | 87,710 |
| 2017-09-01 | $77.52 | $78.37 | $77.43 | $78.03 | $73.82 | 39,436 |
| 2017-08-31 | $77.47 | $77.99 | $76.90 | $77.36 | $73.19 | 89,336 |
| 2017-08-30 | $76.41 | $77.78 | $76.30 | $77.07 | $72.92 | 55,322 |
| 2017-08-29 | $75.91 | $77.00 | $75.60 | $76.62 | $72.49 | 67,314 |
| 2017-08-28 | $77.18 | $77.18 | $76.00 | $76.62 | $72.30 | 85,587 |
| 2017-08-25 | $77.61 | $77.93 | $76.68 | $76.98 | $72.64 | 40,000 |
| 2017-08-24 | $77.75 | $77.80 | $76.89 | $77.13 | $72.78 | 33,242 |
| 2017-08-23 | $76.90 | $79.00 | $76.90 | $77.46 | $73.09 | 84,860 |
| 2017-08-22 | $76.40 | $78.00 | $76.14 | $77.50 | $73.13 | 56,986 |
| 2017-08-21 | $76.36 | $76.56 | $75.36 | $76.10 | $71.81 | 85,227 |
| 2017-08-18 | $76.27 | $77.80 | $75.98 | $76.62 | $72.30 | 69,477 |
| 2017-08-17 | $78.79 | $78.96 | $76.72 | $76.76 | $72.43 | 94,593 |
| 2017-08-16 | $78.81 | $79.86 | $78.81 | $79.39 | $74.91 | 66,734 |
| 2017-08-15 | $79.65 | $80.00 | $78.54 | $78.79 | $74.34 | 47,151 |
| 2017-08-14 | $79.50 | $79.88 | $79.03 | $79.65 | $75.16 | 54,860 |
| 2017-08-11 | $78.62 | $79.30 | $78.46 | $78.91 | $74.46 | 96,852 |
| 2017-08-10 | $79.38 | $79.80 | $78.93 | $78.97 | $74.51 | 62,693 |
| 2017-08-09 | $78.89 | $79.98 | $78.28 | $79.75 | $75.25 | 118,891 |
| 2017-08-08 | $80.14 | $81.09 | $78.99 | $79.35 | $74.87 | 80,356 |
| 2017-08-07 | $80.81 | $81.50 | $80.05 | $80.39 | $75.85 | 77,007 |
| 2017-08-04 | $80.31 | $81.26 | $79.65 | $80.88 | $76.32 | 67,377 |
| 2017-08-03 | $80.69 | $81.47 | $79.73 | $80.14 | $75.62 | 106,770 |
| 2017-08-02 | $81.63 | $82.00 | $79.46 | $80.26 | $75.73 | 141,436 |
| 2017-08-01 | $82.17 | $83.10 | $81.23 | $81.51 | $76.91 | 162,066 |
| 2017-07-31 | $82.95 | $83.01 | $81.24 | $82.17 | $77.53 | 144,686 |
| 2017-07-28 | $84.37 | $84.37 | $81.73 | $82.18 | $77.54 | 137,597 |
| 2017-07-27 | $88.33 | $88.33 | $83.49 | $84.93 | $80.14 | 127,791 |
| 2017-07-26 | $90.41 | $92.40 | $87.54 | $87.68 | $82.73 | 120,338 |
| 2017-07-25 | $92.35 | $92.95 | $91.27 | $91.52 | $86.36 | 123,489 |
| 2017-07-24 | $89.96 | $92.97 | $89.33 | $91.46 | $86.30 | 104,208 |
| 2017-07-21 | $89.83 | $90.97 | $89.28 | $90.06 | $84.98 | 100,140 |
| 2017-07-20 | $89.18 | $89.61 | $88.50 | $89.34 | $84.30 | 50,269 |
| 2017-07-19 | $88.14 | $89.42 | $87.66 | $89.30 | $84.26 | 64,991 |
| 2017-07-18 | $88.38 | $88.65 | $87.51 | $87.73 | $82.78 | 37,193 |
| 2017-07-17 | $88.08 | $89.09 | $88.08 | $88.81 | $83.80 | 51,859 |
| 2017-07-14 | $88.90 | $89.02 | $87.82 | $88.10 | $83.13 | 53,584 |
| 2017-07-13 | $89.22 | $89.22 | $87.94 | $88.91 | $83.89 | 46,740 |
| 2017-07-12 | $88.58 | $89.76 | $87.97 | $88.98 | $83.96 | 53,875 |
| 2017-07-11 | $87.66 | $88.26 | $87.00 | $87.62 | $82.68 | 71,750 |
| 2017-07-10 | $87.08 | $88.19 | $86.52 | $87.41 | $82.48 | 63,661 |
| 2017-07-07 | $87.05 | $88.18 | $86.70 | $87.60 | $82.66 | 52,479 |
| 2017-07-06 | $86.88 | $87.61 | $86.02 | $86.91 | $82.01 | 67,608 |
| 2017-07-05 | $87.97 | $87.97 | $86.25 | $87.71 | $82.76 | 74,239 |
| 2017-07-03 | $87.49 | $88.14 | $86.74 | $87.83 | $82.87 | 26,317 |
| 2017-06-30 | $86.13 | $87.71 | $85.55 | $87.14 | $82.22 | 59,671 |
| 2017-06-29 | $87.42 | $87.42 | $85.43 | $86.00 | $81.15 | 45,553 |
| 2017-06-28 | $86.85 | $88.10 | $85.76 | $87.25 | $82.33 | 70,040 |
| 2017-06-27 | $86.91 | $87.24 | $85.71 | $85.94 | $81.09 | 60,358 |
| 2017-06-26 | $87.18 | $87.43 | $85.54 | $86.94 | $82.03 | 52,288 |
| 2017-06-23 | $87.01 | $87.72 | $85.61 | $87.36 | $82.43 | 152,346 |
| 2017-06-22 | $85.97 | $87.03 | $85.58 | $86.66 | $81.77 | 32,738 |
| 2017-06-21 | $87.15 | $87.40 | $85.43 | $85.98 | $81.13 | 57,518 |
| 2017-06-20 | $87.33 | $87.33 | $86.13 | $86.71 | $81.82 | 43,008 |
| 2017-06-19 | $88.45 | $89.31 | $87.61 | $87.81 | $82.86 | 35,554 |
| 2017-06-16 | $87.34 | $88.03 | $85.92 | $87.87 | $82.91 | 105,955 |
| 2017-06-15 | $87.20 | $88.54 | $86.11 | $88.30 | $83.32 | 57,399 |
| 2017-06-14 | $89.36 | $89.86 | $87.16 | $88.21 | $83.23 | 40,351 |
| 2017-06-13 | $89.82 | $90.00 | $88.10 | $89.37 | $84.33 | 53,661 |
| 2017-06-12 | $90.21 | $90.66 | $88.59 | $89.40 | $84.36 | 63,954 |
| 2017-06-09 | $87.30 | $90.49 | $87.30 | $90.21 | $85.12 | 75,069 |
| 2017-06-08 | $86.32 | $89.60 | $86.32 | $88.54 | $83.54 | 63,303 |
| 2017-06-07 | $86.68 | $87.56 | $86.09 | $87.02 | $82.11 | 50,410 |
| 2017-06-06 | $86.33 | $87.56 | $85.21 | $86.82 | $81.92 | 58,952 |
| 2017-06-05 | $87.22 | $87.31 | $86.48 | $87.14 | $82.22 | 84,044 |
| 2017-06-02 | $86.24 | $88.49 | $86.24 | $87.36 | $82.43 | 77,030 |
| 2017-06-01 | $84.79 | $86.04 | $84.25 | $86.04 | $81.19 | 52,533 |
| 2017-05-31 | $85.29 | $85.55 | $83.51 | $84.62 | $79.85 | 60,125 |
| 2017-05-30 | $85.89 | $86.01 | $84.54 | $85.25 | $80.44 | 52,332 |
| 2017-05-26 | $87.16 | $87.16 | $85.44 | $85.96 | $81.11 | 76,823 |
| 2017-05-25 | $85.53 | $87.13 | $84.70 | $86.90 | $81.80 | 118,710 |
| 2017-05-24 | $84.88 | $86.66 | $83.98 | $85.08 | $80.09 | 81,218 |
| 2017-05-23 | $83.92 | $85.01 | $83.07 | $84.69 | $79.72 | 73,395 |
| 2017-05-22 | $84.01 | $85.01 | $82.63 | $83.70 | $78.79 | 66,409 |
| 2017-05-19 | $81.85 | $84.34 | $80.84 | $83.10 | $78.22 | 100,132 |
| 2017-05-18 | $81.94 | $82.41 | $80.78 | $81.45 | $76.67 | 59,516 |
| 2017-05-17 | $83.03 | $83.05 | $81.55 | $82.00 | $77.19 | 59,678 |
| 2017-05-16 | $84.00 | $84.41 | $83.58 | $84.36 | $79.41 | 39,644 |
| 2017-05-15 | $84.07 | $84.75 | $83.50 | $83.73 | $78.82 | 33,636 |
| 2017-05-12 | $83.57 | $84.37 | $83.18 | $83.51 | $78.61 | 36,742 |
| 2017-05-11 | $84.93 | $84.93 | $83.62 | $84.17 | $79.23 | 49,079 |
| 2017-05-10 | $84.10 | $85.70 | $84.08 | $85.34 | $80.33 | 53,146 |
| 2017-05-09 | $84.98 | $85.45 | $83.58 | $84.34 | $79.39 | 44,229 |
| 2017-05-08 | $85.76 | $85.76 | $84.52 | $84.93 | $79.95 | 55,231 |
| 2017-05-05 | $85.48 | $85.79 | $84.12 | $85.76 | $80.73 | 44,220 |
| 2017-05-04 | $85.65 | $85.94 | $83.66 | $84.74 | $79.77 | 51,524 |
| 2017-05-03 | $84.16 | $86.27 | $84.08 | $85.17 | $80.17 | 112,263 |
| 2017-05-02 | $85.50 | $85.50 | $83.77 | $84.53 | $79.57 | 83,984 |
| 2017-05-01 | $85.43 | $86.08 | $84.64 | $85.38 | $80.37 | 93,511 |
| 2017-04-28 | $85.80 | $85.90 | $84.35 | $84.80 | $79.82 | 84,160 |
| 2017-04-27 | $88.93 | $89.22 | $85.60 | $85.78 | $80.75 | 106,060 |
| 2017-04-26 | $88.00 | $89.90 | $87.38 | $88.78 | $83.57 | 92,819 |
| 2017-04-25 | $84.00 | $89.60 | $82.80 | $88.31 | $83.13 | 1,665 |
| 2017-04-24 | $79.95 | $81.33 | $78.64 | $80.93 | $76.18 | 86,551 |
| 2017-04-21 | $78.67 | $78.81 | $78.02 | $78.45 | $73.85 | 51,876 |
| 2017-04-20 | $78.10 | $78.93 | $77.41 | $78.84 | $74.21 | 49,274 |
| 2017-04-19 | $77.41 | $77.89 | $76.93 | $77.50 | $72.95 | 62,919 |
| 2017-04-18 | $76.80 | $77.47 | $76.30 | $77.39 | $72.85 | 59,908 |
| 2017-04-17 | $75.77 | $77.24 | $75.61 | $77.08 | $72.56 | 36,434 |
| 2017-04-13 | $77.05 | $77.28 | $75.38 | $75.40 | $70.98 | 41,592 |
| 2017-04-12 | $78.85 | $78.85 | $76.89 | $77.31 | $72.77 | 36,799 |
| 2017-04-11 | $77.50 | $79.29 | $77.30 | $79.18 | $74.53 | 45,584 |
| 2017-04-10 | $78.19 | $78.49 | $76.63 | $77.76 | $73.20 | 57,032 |
| 2017-04-07 | $77.41 | $78.49 | $76.57 | $78.39 | $73.79 | 77,962 |
| 2017-04-06 | $76.47 | $77.89 | $75.87 | $77.87 | $73.30 | 65,349 |
| 2017-04-05 | $77.79 | $79.18 | $76.30 | $76.41 | $71.93 | 57,634 |
| 2017-04-04 | $77.07 | $78.44 | $76.16 | $77.36 | $72.82 | 58,971 |
| 2017-04-03 | $79.15 | $79.15 | $76.86 | $77.19 | $72.66 | 72,390 |
| 2017-03-31 | $78.24 | $79.43 | $77.93 | $78.81 | $74.19 | 74,495 |
| 2017-03-30 | $77.87 | $78.55 | $77.87 | $78.24 | $73.65 | 120,525 |
| 2017-03-29 | $78.45 | $78.76 | $77.53 | $77.60 | $73.05 | 82,355 |
| 2017-03-28 | $77.32 | $78.69 | $76.75 | $78.60 | $73.99 | 51,621 |
| 2017-03-27 | $76.91 | $77.83 | $75.84 | $77.70 | $73.14 | 93,134 |
| 2017-03-24 | $78.37 | $78.91 | $77.73 | $78.35 | $73.75 | 69,175 |
| 2017-03-23 | $77.42 | $78.54 | $76.42 | $78.25 | $73.66 | 32,029 |
| 2017-03-22 | $76.94 | $77.76 | $76.33 | $77.22 | $72.69 | 97,852 |
| 2017-03-21 | $79.42 | $79.58 | $77.32 | $77.47 | $72.92 | 64,312 |
| 2017-03-20 | $79.80 | $80.35 | $79.22 | $79.68 | $75.01 | 53,988 |
| 2017-03-17 | $78.50 | $80.02 | $78.50 | $79.98 | $75.29 | 196,338 |
| 2017-03-16 | $79.52 | $79.52 | $77.52 | $78.16 | $73.57 | 73,768 |
| 2017-03-15 | $76.37 | $79.50 | $76.05 | $79.06 | $74.42 | 135,449 |
| 2017-03-14 | $75.82 | $76.55 | $75.28 | $76.05 | $71.59 | 98,837 |
| 2017-03-13 | $77.34 | $78.12 | $75.95 | $76.50 | $72.01 | 67,776 |
| 2017-03-10 | $77.43 | $77.98 | $76.65 | $77.23 | $72.70 | 83,820 |
| 2017-03-09 | $76.16 | $77.50 | $76.16 | $77.00 | $72.48 | 73,473 |
| 2017-03-08 | $77.73 | $77.73 | $75.98 | $76.41 | $71.93 | 75,517 |
| 2017-03-07 | $76.54 | $77.75 | $76.43 | $77.46 | $72.92 | 55,967 |
| 2017-03-06 | $77.96 | $78.38 | $76.71 | $76.74 | $72.24 | 75,013 |
| 2017-03-03 | $78.73 | $78.94 | $77.84 | $78.86 | $74.23 | 81,721 |
| 2017-03-02 | $79.36 | $79.37 | $78.23 | $78.43 | $73.83 | 122,977 |
| 2017-03-01 | $76.90 | $79.74 | $76.74 | $79.25 | $74.60 | 160,731 |
| 2017-02-28 | $74.02 | $76.72 | $74.01 | $75.61 | $70.99 | 173,624 |
| 2017-02-27 | $73.30 | $74.91 | $72.85 | $74.23 | $69.69 | 169,920 |
| 2017-02-24 | $70.24 | $73.16 | $68.51 | $73.07 | $68.61 | 112,551 |
| 2017-02-23 | $72.14 | $72.41 | $70.52 | $70.75 | $66.43 | 86,239 |
| 2017-02-22 | $74.25 | $76.20 | $70.91 | $71.64 | $67.26 | 1,703 |
| 2017-02-21 | $78.25 | $79.15 | $77.89 | $78.91 | $74.09 | 55,499 |
| 2017-02-17 | $77.97 | $78.66 | $77.32 | $78.06 | $73.29 | 79,760 |
| 2017-02-16 | $78.14 | $78.14 | $77.24 | $77.82 | $73.07 | 42,983 |
| 2017-02-15 | $77.41 | $78.33 | $77.37 | $78.14 | $73.37 | 32,874 |
| 2017-02-14 | $77.86 | $78.08 | $76.35 | $77.66 | $72.92 | 53,534 |
| 2017-02-13 | $77.77 | $78.78 | $77.70 | $78.27 | $73.49 | 43,450 |
| 2017-02-10 | $76.67 | $77.93 | $75.70 | $77.35 | $72.62 | 59,710 |
| 2017-02-09 | $75.89 | $76.83 | $75.87 | $76.22 | $71.56 | 45,492 |
| 2017-02-08 | $76.31 | $76.62 | $74.88 | $75.87 | $71.23 | 64,436 |
| 2017-02-07 | $76.83 | $77.43 | $75.91 | $76.74 | $72.05 | 53,681 |
| 2017-02-06 | $77.48 | $77.62 | $76.71 | $76.86 | $72.16 | 45,843 |
| 2017-02-03 | $77.85 | $78.30 | $77.41 | $77.91 | $73.15 | 45,457 |
| 2017-02-02 | $78.52 | $79.28 | $76.87 | $77.18 | $72.46 | 47,941 |
| 2017-02-01 | $78.54 | $79.33 | $78.01 | $78.41 | $73.62 | 58,454 |
| 2017-01-31 | $77.97 | $78.75 | $77.20 | $78.11 | $73.34 | 48,368 |
| 2017-01-30 | $78.17 | $78.40 | $77.05 | $78.15 | $73.38 | 49,428 |
| 2017-01-27 | $78.98 | $79.37 | $78.11 | $78.84 | $74.02 | 72,206 |
| 2017-01-26 | $80.38 | $80.40 | $78.56 | $78.75 | $73.94 | 82,271 |
| 2017-01-25 | $79.95 | $80.70 | $79.25 | $80.55 | $75.63 | 46,377 |
| 2017-01-24 | $78.01 | $79.77 | $77.74 | $79.45 | $74.60 | 86,670 |
| 2017-01-23 | $77.64 | $78.66 | $76.74 | $77.53 | $72.79 | 59,266 |
| 2017-01-20 | $77.99 | $79.00 | $77.39 | $78.17 | $73.39 | 62,752 |
| 2017-01-19 | $79.73 | $79.79 | $77.17 | $77.95 | $73.19 | 60,413 |
| 2017-01-18 | $79.56 | $80.32 | $78.47 | $79.40 | $74.55 | 83,469 |
| 2017-01-17 | $80.60 | $80.94 | $79.17 | $79.47 | $74.61 | 62,349 |
| 2017-01-13 | $80.31 | $81.12 | $79.86 | $80.47 | $75.55 | 59,649 |
| 2017-01-12 | $80.44 | $80.63 | $79.04 | $79.86 | $74.98 | 68,241 |
| 2017-01-11 | $81.21 | $81.27 | $80.07 | $80.82 | $75.88 | 80,402 |
| 2017-01-10 | $80.24 | $81.47 | $80.24 | $81.21 | $76.25 | 44,615 |
| 2017-01-09 | $80.36 | $81.22 | $79.73 | $80.08 | $75.19 | 53,784 |
| 2017-01-06 | $81.95 | $81.95 | $80.30 | $80.89 | $75.95 | 48,363 |
| 2017-01-05 | $82.26 | $82.27 | $81.24 | $81.68 | $76.69 | 61,861 |
| 2017-01-04 | $81.17 | $82.93 | $81.01 | $82.87 | $77.81 | 87,870 |
| 2017-01-03 | $82.05 | $82.48 | $79.82 | $80.71 | $75.78 | 85,761 |
| 2016-12-30 | $81.58 | $81.94 | $80.24 | $81.48 | $76.50 | 47,603 |
| 2016-12-29 | $82.11 | $82.93 | $81.21 | $81.50 | $76.52 | 47,464 |
| 2016-12-28 | $84.02 | $84.02 | $81.78 | $81.99 | $76.98 | 38,837 |
| 2016-12-27 | $83.06 | $83.87 | $83.06 | $83.69 | $78.58 | 34,040 |
| 2016-12-23 | $82.63 | $83.35 | $81.86 | $82.95 | $77.88 | 62,606 |
| 2016-12-22 | $83.43 | $83.70 | $81.81 | $82.60 | $77.55 | 44,501 |
| 2016-12-21 | $84.03 | $84.10 | $82.84 | $83.41 | $78.31 | 35,741 |
| 2016-12-20 | $84.08 | $84.90 | $83.29 | $83.94 | $78.81 | 72,758 |
| 2016-12-19 | $82.91 | $84.22 | $82.79 | $83.61 | $78.50 | 71,622 |
| 2016-12-16 | $85.15 | $85.15 | $82.54 | $82.59 | $77.54 | 422,225 |
| 2016-12-15 | $83.10 | $85.74 | $82.77 | $84.93 | $79.74 | 73,233 |
| 2016-12-14 | $83.97 | $85.69 | $82.77 | $82.98 | $77.91 | 73,765 |
| 2016-12-13 | $86.69 | $87.00 | $83.73 | $84.25 | $79.10 | 97,072 |
| 2016-12-12 | $86.33 | $86.56 | $85.47 | $86.26 | $80.99 | 67,363 |
| 2016-12-09 | $86.36 | $86.68 | $84.96 | $86.38 | $81.10 | 75,488 |
| 2016-12-08 | $83.94 | $86.05 | $83.63 | $86.01 | $80.76 | 64,266 |
| 2016-12-07 | $83.98 | $83.98 | $82.43 | $83.76 | $78.64 | 90,044 |
| 2016-12-06 | $82.50 | $83.86 | $81.41 | $83.75 | $78.63 | 103,374 |
| 2016-12-05 | $81.06 | $82.30 | $80.95 | $82.27 | $77.24 | 80,102 |
| 2016-12-02 | $81.07 | $81.29 | $80.37 | $80.86 | $75.92 | 71,508 |
| 2016-12-01 | $81.40 | $81.99 | $80.72 | $81.40 | $76.43 | 115,648 |
| 2016-11-30 | $82.00 | $82.00 | $80.89 | $81.17 | $76.21 | 93,285 |
| 2016-11-29 | $78.91 | $81.86 | $78.91 | $81.29 | $76.32 | 157,442 |
| 2016-11-28 | $79.77 | $79.91 | $78.75 | $79.01 | $74.18 | 90,559 |
| 2016-11-25 | $80.12 | $80.12 | $78.91 | $80.05 | $74.96 | 28,525 |
| 2016-11-23 | $79.65 | $80.59 | $79.17 | $79.77 | $74.70 | 58,954 |
| 2016-11-22 | $78.51 | $80.05 | $78.15 | $79.99 | $74.91 | 80,591 |
| 2016-11-21 | $78.24 | $78.64 | $77.34 | $77.99 | $73.04 | 93,916 |
| 2016-11-18 | $78.74 | $78.85 | $77.47 | $77.74 | $72.80 | 99,798 |
| 2016-11-17 | $79.36 | $79.87 | $78.41 | $78.51 | $73.52 | 72,396 |
| 2016-11-16 | $78.62 | $79.31 | $78.02 | $78.88 | $73.87 | 102,609 |
| 2016-11-15 | $77.88 | $79.00 | $76.68 | $78.85 | $73.84 | 122,422 |
| 2016-11-14 | $78.15 | $78.93 | $76.80 | $78.10 | $73.14 | 200,297 |
| 2016-11-11 | $75.05 | $77.57 | $74.36 | $77.48 | $72.56 | 116,434 |
| 2016-11-10 | $73.93 | $75.43 | $72.45 | $75.02 | $70.25 | 182,786 |
| 2016-11-09 | $69.92 | $73.39 | $69.92 | $72.99 | $68.35 | 130,954 |
| 2016-11-08 | $70.52 | $71.92 | $70.52 | $71.14 | $66.62 | 68,165 |
| 2016-11-07 | $70.03 | $71.39 | $70.03 | $70.56 | $66.08 | 67,643 |
| 2016-11-04 | $68.51 | $70.14 | $68.51 | $69.43 | $65.02 | 83,939 |
| 2016-11-03 | $68.56 | $69.02 | $67.85 | $68.98 | $64.60 | 71,645 |
| 2016-11-02 | $69.31 | $69.84 | $68.35 | $68.50 | $64.15 | 61,709 |
| 2016-11-01 | $71.43 | $71.44 | $69.06 | $69.30 | $64.90 | 204,595 |
| 2016-10-31 | $70.43 | $71.18 | $69.27 | $71.03 | $66.52 | 119,826 |
| 2016-10-28 | $69.97 | $71.33 | $69.91 | $70.21 | $65.75 | 55,745 |
| 2016-10-27 | $70.62 | $70.62 | $69.65 | $70.27 | $65.81 | 47,293 |
| 2016-10-26 | $70.51 | $71.92 | $70.04 | $70.40 | $65.93 | 49,306 |
| 2016-10-25 | $72.93 | $72.93 | $70.80 | $71.05 | $66.54 | 63,039 |
| 2016-10-24 | $72.61 | $73.45 | $72.31 | $72.86 | $68.23 | 55,063 |
| 2016-10-21 | $71.99 | $72.36 | $70.58 | $72.16 | $67.58 | 76,620 |
| 2016-10-20 | $74.60 | $75.15 | $72.40 | $72.89 | $68.26 | 136,505 |
| 2016-10-19 | $75.08 | $76.12 | $74.28 | $74.75 | $70.00 | 128,141 |
| 2016-10-18 | $72.94 | $77.62 | $72.65 | $75.38 | $70.59 | 207,398 |
| 2016-10-17 | $70.91 | $71.29 | $70.10 | $70.14 | $65.68 | 74,934 |
| 2016-10-14 | $71.86 | $72.57 | $70.44 | $70.77 | $66.27 | 113,211 |
| 2016-10-13 | $71.73 | $72.12 | $70.65 | $71.54 | $67.00 | 50,666 |
| 2016-10-12 | $71.98 | $72.94 | $71.52 | $72.28 | $67.69 | 40,755 |
| 2016-10-11 | $73.56 | $73.56 | $71.53 | $71.84 | $67.28 | 56,999 |
| 2016-10-10 | $72.60 | $74.25 | $72.48 | $73.63 | $68.95 | 74,866 |
| 2016-10-07 | $73.67 | $73.67 | $71.59 | $72.38 | $67.78 | 65,283 |
| 2016-10-06 | $72.63 | $73.85 | $72.50 | $73.54 | $68.87 | 56,004 |
| 2016-10-05 | $72.56 | $73.30 | $72.19 | $72.94 | $68.31 | 70,766 |
| 2016-10-04 | $73.01 | $73.72 | $72.14 | $72.32 | $67.73 | 73,221 |
| 2016-10-03 | $72.72 | $73.47 | $72.05 | $72.82 | $68.19 | 103,314 |
| 2016-09-30 | $72.60 | $73.28 | $71.78 | $72.66 | $68.04 | 168,257 |
| 2016-09-29 | $72.91 | $73.90 | $72.15 | $72.36 | $67.76 | 63,825 |
| 2016-09-28 | $71.78 | $73.30 | $71.43 | $73.19 | $68.54 | 153,233 |
| 2016-09-27 | $72.22 | $72.22 | $70.78 | $71.57 | $67.02 | 114,036 |
| 2016-09-26 | $71.46 | $73.88 | $71.13 | $72.41 | $67.81 | 255,300 |
| 2016-09-23 | $71.93 | $72.24 | $71.47 | $72.03 | $67.45 | 53,882 |
| 2016-09-22 | $71.00 | $72.35 | $70.48 | $72.31 | $67.72 | 80,788 |
| 2016-09-21 | $70.57 | $71.11 | $69.69 | $70.80 | $66.30 | 82,979 |
| 2016-09-20 | $70.52 | $71.06 | $70.03 | $70.07 | $65.62 | 60,328 |
| 2016-09-19 | $70.35 | $71.35 | $70.35 | $70.52 | $66.04 | 88,675 |
| 2016-09-16 | $70.42 | $70.69 | $69.27 | $70.38 | $65.91 | 233,554 |
| 2016-09-15 | $68.94 | $70.43 | $68.94 | $70.32 | $65.85 | 61,994 |
| 2016-09-14 | $68.95 | $69.64 | $68.65 | $69.12 | $64.73 | 65,029 |
| 2016-09-13 | $69.78 | $70.54 | $68.45 | $68.90 | $64.52 | 69,769 |
| 2016-09-12 | $68.61 | $70.81 | $66.97 | $70.67 | $66.18 | 90,641 |
| 2016-09-09 | $71.83 | $71.83 | $69.50 | $69.53 | $65.11 | 80,124 |
| 2016-09-08 | $71.79 | $72.54 | $71.63 | $72.07 | $67.49 | 62,252 |
| 2016-09-07 | $71.64 | $72.54 | $71.26 | $72.52 | $67.91 | 79,577 |
| 2016-09-06 | $71.19 | $71.98 | $70.61 | $71.53 | $66.99 | 96,452 |
| 2016-09-02 | $70.68 | $71.30 | $69.90 | $71.27 | $66.74 | 91,988 |
| 2016-09-01 | $70.32 | $70.41 | $69.50 | $70.41 | $65.94 | 70,414 |
| 2016-08-31 | $70.15 | $70.60 | $69.32 | $70.26 | $65.80 | 68,809 |
| 2016-08-30 | $70.12 | $71.09 | $70.07 | $70.49 | $66.01 | 64,347 |
| 2016-08-29 | $69.63 | $70.56 | $69.38 | $70.34 | $65.87 | 59,960 |
| 2016-08-26 | $70.52 | $70.91 | $69.31 | $69.75 | $65.14 | 70,541 |
| 2016-08-25 | $70.80 | $71.01 | $70.17 | $70.61 | $65.95 | 81,344 |
| 2016-08-24 | $70.97 | $70.97 | $70.44 | $70.78 | $66.11 | 72,125 |
| 2016-08-23 | $70.74 | $71.33 | $70.53 | $70.85 | $66.17 | 91,178 |
| 2016-08-22 | $69.51 | $70.65 | $69.01 | $70.61 | $65.95 | 110,290 |
| 2016-08-19 | $68.97 | $70.30 | $68.81 | $69.82 | $65.21 | 137,263 |
| 2016-08-18 | $68.08 | $68.99 | $67.80 | $68.96 | $64.41 | 108,969 |
| 2016-08-17 | $67.07 | $68.46 | $66.90 | $67.85 | $63.37 | 142,962 |
| 2016-08-16 | $66.89 | $67.69 | $66.64 | $67.23 | $62.79 | 102,217 |
| 2016-08-15 | $66.85 | $67.72 | $66.61 | $66.95 | $62.53 | 88,920 |
| 2016-08-12 | $67.08 | $67.36 | $66.20 | $66.57 | $62.17 | 55,159 |
| 2016-08-11 | $68.00 | $68.00 | $67.04 | $67.07 | $62.64 | 68,544 |
| 2016-08-10 | $67.69 | $67.79 | $67.18 | $67.65 | $63.18 | 64,570 |
| 2016-08-09 | $66.66 | $67.87 | $66.26 | $67.45 | $62.99 | 121,158 |
| 2016-08-08 | $66.52 | $67.36 | $66.17 | $67.32 | $62.87 | 89,066 |
| 2016-08-05 | $65.90 | $66.79 | $65.90 | $66.50 | $62.11 | 65,749 |
| 2016-08-04 | $65.05 | $65.84 | $65.05 | $65.71 | $61.37 | 56,646 |
| 2016-08-03 | $64.08 | $65.24 | $63.99 | $65.21 | $60.90 | 93,356 |
| 2016-08-02 | $65.08 | $65.46 | $64.06 | $64.18 | $59.94 | 76,697 |
| 2016-08-01 | $64.42 | $65.26 | $63.86 | $64.91 | $60.62 | 101,436 |
| 2016-07-29 | $64.02 | $64.45 | $63.33 | $64.31 | $60.06 | 120,172 |
| 2016-07-28 | $64.20 | $64.54 | $63.90 | $63.94 | $59.72 | 65,435 |
| 2016-07-27 | $64.35 | $65.21 | $63.90 | $64.14 | $59.90 | 86,421 |
| 2016-07-26 | $64.10 | $64.97 | $63.70 | $64.15 | $59.91 | 123,093 |
| 2016-07-25 | $64.84 | $65.14 | $63.94 | $64.09 | $59.86 | 91,953 |
| 2016-07-22 | $65.21 | $65.73 | $64.58 | $64.89 | $60.60 | 105,062 |
| 2016-07-21 | $63.00 | $66.67 | $62.74 | $65.20 | $60.89 | 327,315 |
| 2016-07-20 | $63.00 | $63.45 | $61.36 | $62.79 | $58.64 | 167,117 |
| 2016-07-19 | $62.23 | $62.89 | $62.00 | $62.58 | $58.45 | 86,273 |
| 2016-07-18 | $62.80 | $62.88 | $61.82 | $62.62 | $58.48 | 78,421 |
| 2016-07-15 | $62.30 | $62.64 | $61.57 | $62.59 | $58.46 | 66,616 |
| 2016-07-14 | $62.00 | $62.40 | $61.75 | $61.88 | $57.79 | 57,009 |
| 2016-07-13 | $61.86 | $62.00 | $61.17 | $61.68 | $57.61 | 60,531 |
| 2016-07-12 | $60.30 | $61.90 | $60.30 | $61.62 | $57.55 | 69,608 |
| 2016-07-11 | $59.66 | $60.20 | $59.05 | $60.08 | $56.11 | 53,860 |
| 2016-07-08 | $58.66 | $60.20 | $58.66 | $59.35 | $55.43 | 75,197 |
| 2016-07-07 | $58.23 | $59.05 | $57.70 | $57.97 | $54.14 | 42,166 |
| 2016-07-06 | $57.21 | $58.13 | $56.89 | $57.88 | $54.06 | 55,152 |
| 2016-07-05 | $58.09 | $58.09 | $56.95 | $57.33 | $53.54 | 54,664 |
| 2016-07-01 | $59.57 | $59.93 | $57.98 | $58.55 | $54.68 | 52,220 |
| 2016-06-30 | $58.39 | $59.60 | $57.75 | $59.53 | $55.60 | 150,641 |
| 2016-06-29 | $57.29 | $58.29 | $57.00 | $58.09 | $54.25 | 109,271 |
| 2016-06-28 | $57.66 | $57.66 | $56.31 | $56.53 | $52.80 | 91,288 |
| 2016-06-27 | $57.51 | $57.88 | $56.44 | $57.16 | $53.38 | 98,872 |
| 2016-06-24 | $58.77 | $59.81 | $57.90 | $58.01 | $54.18 | 420,717 |
| 2016-06-23 | $60.81 | $61.79 | $59.96 | $61.49 | $57.43 | 58,741 |
| 2016-06-22 | $60.53 | $60.91 | $59.87 | $59.89 | $55.93 | 48,987 |
| 2016-06-21 | $60.70 | $61.06 | $60.04 | $60.49 | $56.49 | 48,653 |
| 2016-06-20 | $60.99 | $61.48 | $60.34 | $60.55 | $56.55 | 65,057 |
| 2016-06-17 | $60.78 | $60.82 | $59.72 | $59.95 | $55.99 | 130,621 |
| 2016-06-16 | $59.85 | $60.84 | $59.14 | $60.66 | $56.65 | 86,952 |
| 2016-06-15 | $60.45 | $61.25 | $59.98 | $60.07 | $56.10 | 109,982 |
| 2016-06-14 | $59.46 | $60.36 | $59.17 | $60.10 | $56.13 | 81,506 |
| 2016-06-13 | $60.89 | $61.39 | $59.50 | $59.79 | $55.84 | 71,074 |
| 2016-06-10 | $60.15 | $61.55 | $60.15 | $61.23 | $57.19 | 80,532 |
| 2016-06-09 | $60.59 | $61.06 | $60.05 | $60.52 | $56.52 | 67,667 |
| 2016-06-08 | $60.97 | $61.30 | $60.50 | $60.86 | $56.84 | 83,063 |
| 2016-06-07 | $59.89 | $61.19 | $59.66 | $60.71 | $56.70 | 99,553 |
| 2016-06-06 | $58.73 | $59.92 | $58.73 | $59.72 | $55.78 | 68,286 |
| 2016-06-03 | $58.08 | $58.82 | $57.82 | $58.59 | $54.72 | 49,497 |
| 2016-06-02 | $58.31 | $58.31 | $57.16 | $58.27 | $54.42 | 55,952 |
| 2016-06-01 | $56.05 | $58.37 | $56.05 | $58.32 | $54.47 | 78,479 |
| 2016-05-31 | $59.33 | $59.33 | $57.27 | $57.69 | $53.88 | 133,030 |
| 2016-05-27 | $58.94 | $59.40 | $58.49 | $59.36 | $55.44 | 110,868 |
| 2016-05-26 | $59.01 | $59.06 | $58.24 | $58.71 | $54.83 | 79,068 |
| 2016-05-25 | $58.39 | $59.23 | $58.00 | $58.89 | $54.82 | 121,318 |
| 2016-05-24 | $56.42 | $58.24 | $56.34 | $58.08 | $54.07 | 111,167 |
| 2016-05-23 | $56.27 | $56.76 | $55.87 | $56.21 | $52.33 | 73,719 |
| 2016-05-20 | $56.57 | $57.27 | $56.06 | $56.44 | $52.54 | 69,000 |
| 2016-05-19 | $56.69 | $57.49 | $55.78 | $56.21 | $52.33 | 78,566 |
| 2016-05-18 | $56.90 | $58.05 | $56.54 | $57.08 | $53.14 | 89,180 |
| 2016-05-17 | $57.68 | $58.14 | $56.39 | $56.88 | $52.95 | 100,194 |
| 2016-05-16 | $58.24 | $58.28 | $57.60 | $57.89 | $53.89 | 122,414 |
| 2016-05-13 | $58.36 | $58.80 | $57.87 | $57.93 | $53.93 | 102,768 |
| 2016-05-12 | $59.49 | $60.07 | $58.18 | $58.35 | $54.32 | 109,309 |
| 2016-05-11 | $59.26 | $59.80 | $58.94 | $59.00 | $54.93 | 77,827 |
| 2016-05-10 | $58.91 | $60.21 | $58.85 | $59.49 | $55.38 | 108,047 |
| 2016-05-09 | $60.07 | $60.16 | $57.75 | $58.55 | $54.51 | 104,989 |
| 2016-05-06 | $58.91 | $60.87 | $58.91 | $60.67 | $56.48 | 95,829 |
| 2016-05-05 | $60.00 | $60.42 | $58.92 | $59.19 | $55.10 | 128,881 |
| 2016-05-04 | $58.64 | $60.17 | $57.86 | $59.65 | $55.53 | 154,212 |
| 2016-05-03 | $59.95 | $60.03 | $57.99 | $59.13 | $55.05 | 157,928 |
| 2016-05-02 | $61.18 | $61.62 | $60.72 | $60.99 | $56.78 | 105,509 |
| 2016-04-29 | $60.83 | $61.77 | $60.67 | $61.29 | $57.06 | 101,723 |
| 2016-04-28 | $62.34 | $62.84 | $61.86 | $61.87 | $57.60 | 103,277 |
| 2016-04-27 | $62.72 | $63.32 | $61.47 | $62.44 | $58.13 | 85,916 |
| 2016-04-26 | $61.50 | $63.19 | $60.24 | $62.47 | $58.16 | 168,236 |
| 2016-04-25 | $59.09 | $59.29 | $58.25 | $58.59 | $54.54 | 85,278 |
| 2016-04-22 | $58.68 | $59.41 | $58.17 | $59.32 | $55.22 | 112,274 |
| 2016-04-21 | $59.14 | $59.62 | $58.51 | $58.57 | $54.53 | 97,262 |
| 2016-04-20 | $59.59 | $59.83 | $59.17 | $59.26 | $55.17 | 94,372 |
| 2016-04-19 | $59.50 | $59.86 | $59.01 | $59.62 | $55.50 | 86,995 |
| 2016-04-18 | $58.45 | $59.27 | $58.29 | $59.12 | $55.04 | 75,522 |
| 2016-04-15 | $58.17 | $58.53 | $57.08 | $58.29 | $54.26 | 108,506 |
| 2016-04-14 | $57.59 | $58.46 | $56.91 | $58.14 | $54.12 | 145,636 |
| 2016-04-13 | $57.00 | $57.54 | $56.64 | $57.52 | $53.55 | 92,673 |
| 2016-04-12 | $55.59 | $56.88 | $55.59 | $56.65 | $52.74 | 76,671 |
| 2016-04-11 | $55.24 | $56.09 | $55.24 | $55.47 | $51.64 | 65,517 |
| 2016-04-08 | $55.34 | $55.89 | $54.53 | $54.78 | $51.00 | 52,697 |
| 2016-04-07 | $55.78 | $56.32 | $54.53 | $54.74 | $50.96 | 39,814 |
| 2016-04-06 | $56.08 | $56.47 | $55.07 | $56.20 | $52.32 | 54,304 |
| 2016-04-05 | $54.92 | $56.56 | $54.70 | $55.93 | $52.07 | 88,469 |
| 2016-04-04 | $55.21 | $55.82 | $54.63 | $55.07 | $51.27 | 84,323 |
| 2016-04-01 | $54.68 | $55.74 | $54.00 | $55.55 | $51.71 | 69,355 |
| 2016-03-31 | $56.00 | $56.23 | $55.08 | $55.29 | $51.47 | 58,735 |
| 2016-03-30 | $56.07 | $56.32 | $54.95 | $56.05 | $52.18 | 81,160 |
| 2016-03-29 | $54.13 | $55.95 | $53.37 | $55.91 | $52.05 | 77,681 |
| 2016-03-28 | $55.14 | $55.17 | $54.07 | $54.29 | $50.54 | 53,140 |
| 2016-03-24 | $54.15 | $55.01 | $53.86 | $54.93 | $51.14 | 58,726 |
| 2016-03-23 | $54.76 | $55.27 | $53.85 | $54.58 | $50.81 | 108,816 |
| 2016-03-22 | $54.67 | $55.31 | $53.86 | $54.96 | $51.16 | 69,364 |
| 2016-03-21 | $54.43 | $55.23 | $54.15 | $55.08 | $51.28 | 85,723 |
| 2016-03-18 | $55.95 | $56.50 | $54.36 | $54.69 | $50.91 | 251,268 |
| 2016-03-17 | $53.35 | $55.79 | $53.35 | $55.60 | $51.76 | 143,280 |
| 2016-03-16 | $53.09 | $54.21 | $52.77 | $53.78 | $50.07 | 75,150 |
| 2016-03-15 | $52.78 | $53.88 | $52.40 | $53.35 | $49.67 | 95,612 |
| 2016-03-14 | $53.20 | $53.48 | $52.30 | $53.01 | $49.35 | 74,847 |
| 2016-03-11 | $53.21 | $53.98 | $52.88 | $53.35 | $49.67 | 64,018 |
| 2016-03-10 | $53.59 | $53.59 | $52.31 | $52.74 | $49.10 | 61,024 |
| 2016-03-09 | $52.70 | $53.82 | $52.21 | $53.48 | $49.79 | 131,857 |
| 2016-03-08 | $53.19 | $53.19 | $52.35 | $52.35 | $48.73 | 110,022 |
| 2016-03-07 | $53.38 | $53.89 | $52.88 | $53.35 | $49.67 | 105,857 |
| 2016-03-04 | $52.67 | $54.26 | $52.07 | $53.51 | $49.81 | 102,493 |
| 2016-03-03 | $51.51 | $53.00 | $51.36 | $52.92 | $49.27 | 119,476 |
| 2016-03-02 | $51.26 | $51.65 | $50.97 | $51.59 | $48.03 | 95,829 |
| 2016-03-01 | $50.06 | $51.57 | $50.06 | $51.44 | $47.71 | 154,506 |
| 2016-02-29 | $50.49 | $50.99 | $49.50 | $49.68 | $46.08 | 97,321 |
| 2016-02-26 | $49.25 | $50.76 | $48.82 | $50.61 | $46.94 | 75,332 |
| 2016-02-25 | $49.09 | $49.47 | $47.76 | $49.06 | $45.50 | 115,895 |
| 2016-02-24 | $44.23 | $49.42 | $44.22 | $48.35 | $44.85 | 196,136 |
| 2016-02-23 | $43.90 | $44.88 | $43.61 | $43.80 | $40.63 | 121,872 |
| 2016-02-22 | $45.05 | $45.08 | $44.11 | $44.22 | $41.02 | 50,336 |
| 2016-02-19 | $44.60 | $45.06 | $44.27 | $44.55 | $41.32 | 62,755 |
| 2016-02-18 | $44.64 | $45.15 | $44.05 | $44.56 | $41.33 | 101,700 |
| 2016-02-17 | $44.30 | $44.77 | $43.97 | $44.44 | $41.22 | 115,017 |
| 2016-02-16 | $43.04 | $44.03 | $42.88 | $43.85 | $40.67 | 62,842 |
| 2016-02-12 | $42.76 | $43.33 | $42.32 | $42.85 | $39.74 | 61,066 |
| 2016-02-11 | $42.42 | $42.97 | $41.42 | $42.18 | $39.12 | 63,964 |
| 2016-02-10 | $43.30 | $44.25 | $42.95 | $43.22 | $40.09 | 63,858 |
| 2016-02-09 | $43.15 | $43.71 | $42.82 | $43.13 | $40.00 | 63,323 |
| 2016-02-08 | $43.22 | $43.72 | $42.54 | $43.56 | $40.40 | 69,053 |
| 2016-02-05 | $44.08 | $44.76 | $43.25 | $43.43 | $40.28 | 96,477 |
| 2016-02-04 | $43.94 | $44.67 | $43.94 | $44.08 | $40.89 | 63,293 |
| 2016-02-03 | $43.55 | $44.24 | $42.80 | $43.93 | $40.75 | 80,970 |
| 2016-02-02 | $43.36 | $43.38 | $42.87 | $43.11 | $39.99 | 63,002 |
| 2016-02-01 | $44.69 | $44.70 | $43.60 | $43.70 | $40.53 | 56,092 |
| 2016-01-29 | $43.53 | $44.96 | $43.36 | $44.96 | $41.70 | 113,431 |
| 2016-01-28 | $42.77 | $43.56 | $42.56 | $43.19 | $40.06 | 59,785 |
| 2016-01-27 | $42.94 | $43.55 | $42.35 | $42.42 | $39.35 | 89,889 |
| 2016-01-26 | $42.21 | $43.41 | $41.88 | $43.05 | $39.93 | 77,190 |
| 2016-01-25 | $43.22 | $43.22 | $41.70 | $41.88 | $38.84 | 95,934 |
| 2016-01-22 | $43.05 | $43.78 | $42.60 | $43.24 | $40.11 | 105,828 |
| 2016-01-21 | $44.28 | $44.54 | $42.65 | $42.70 | $39.61 | 143,956 |
| 2016-01-20 | $43.28 | $44.92 | $42.79 | $44.49 | $41.27 | 107,541 |
| 2016-01-19 | $44.89 | $44.89 | $43.61 | $44.01 | $40.82 | 96,763 |
| 2016-01-15 | $44.48 | $44.88 | $43.41 | $44.70 | $41.46 | 139,583 |
| 2016-01-14 | $45.32 | $46.52 | $44.72 | $45.87 | $42.55 | 106,324 |
| 2016-01-13 | $46.21 | $46.78 | $44.76 | $44.98 | $41.72 | 82,558 |
| 2016-01-12 | $46.45 | $46.50 | $45.28 | $46.26 | $42.91 | 91,018 |
| 2016-01-11 | $45.77 | $46.53 | $45.39 | $46.15 | $42.81 | 93,647 |
| 2016-01-08 | $45.47 | $46.44 | $44.94 | $45.55 | $42.25 | 110,292 |
| 2016-01-07 | $45.84 | $46.42 | $45.21 | $45.92 | $42.59 | 71,797 |
| 2016-01-06 | $47.14 | $47.19 | $46.40 | $46.52 | $43.15 | 67,905 |
| 2016-01-05 | $47.70 | $47.88 | $46.93 | $47.79 | $44.33 | 48,814 |
| 2016-01-04 | $49.00 | $49.19 | $47.30 | $47.59 | $44.14 | 110,263 |
| 2015-12-31 | $49.70 | $50.29 | $48.83 | $49.69 | $46.09 | 79,872 |
| 2015-12-30 | $50.98 | $51.11 | $49.94 | $50.01 | $46.39 | 39,436 |
| 2015-12-29 | $50.71 | $51.12 | $50.32 | $50.92 | $47.23 | 60,301 |
| 2015-12-28 | $50.31 | $50.57 | $49.78 | $50.43 | $46.77 | 44,388 |
| 2015-12-24 | $50.72 | $51.26 | $50.33 | $50.40 | $46.75 | 21,376 |
| 2015-12-23 | $50.69 | $51.24 | $50.60 | $50.84 | $47.16 | 46,804 |
| 2015-12-22 | $49.16 | $50.61 | $48.69 | $50.46 | $46.80 | 69,572 |
| 2015-12-21 | $49.42 | $50.16 | $48.61 | $49.20 | $45.63 | 57,355 |
| 2015-12-18 | $51.32 | $51.41 | $48.82 | $49.19 | $45.62 | 213,806 |
| 2015-12-17 | $51.80 | $52.00 | $51.33 | $51.52 | $47.79 | 87,102 |
| 2015-12-16 | $50.91 | $52.25 | $50.76 | $51.78 | $48.03 | 77,893 |
| 2015-12-15 | $49.60 | $50.92 | $49.31 | $50.71 | $47.03 | 85,395 |
| 2015-12-14 | $49.33 | $49.62 | $48.72 | $49.18 | $45.62 | 132,416 |
| 2015-12-11 | $48.33 | $49.65 | $48.10 | $49.53 | $45.94 | 97,381 |
| 2015-12-10 | $50.15 | $50.37 | $48.89 | $49.56 | $45.97 | 116,528 |
| 2015-12-09 | $50.97 | $51.58 | $49.91 | $50.24 | $46.60 | 79,464 |
| 2015-12-08 | $51.30 | $51.45 | $50.50 | $51.01 | $47.31 | 122,772 |
| 2015-12-07 | $51.85 | $51.89 | $51.35 | $51.57 | $47.83 | 88,794 |
| 2015-12-04 | $51.90 | $52.41 | $51.61 | $52.05 | $48.28 | 119,539 |
| 2015-12-03 | $52.05 | $52.37 | $51.35 | $52.12 | $48.34 | 88,973 |
| 2015-12-02 | $52.14 | $52.54 | $51.81 | $52.08 | $48.31 | 66,488 |
| 2015-12-01 | $52.30 | $52.40 | $51.82 | $52.40 | $48.60 | 95,067 |
| 2015-11-30 | $51.94 | $52.21 | $51.30 | $52.06 | $48.29 | 172,342 |
| 2015-11-27 | $52.00 | $52.30 | $51.58 | $51.99 | $48.22 | 43,595 |
| 2015-11-25 | $51.89 | $52.24 | $51.62 | $52.02 | $48.25 | 60,419 |
| 2015-11-24 | $51.86 | $52.42 | $50.83 | $52.26 | $48.30 | 67,454 |
| 2015-11-23 | $52.10 | $52.45 | $51.45 | $51.89 | $47.95 | 54,645 |
| 2015-11-20 | $52.59 | $53.18 | $52.00 | $52.21 | $48.25 | 105,635 |
| 2015-11-19 | $51.96 | $52.47 | $51.88 | $52.36 | $48.39 | 49,473 |
| 2015-11-18 | $52.18 | $52.22 | $51.69 | $52.22 | $48.26 | 81,159 |
| 2015-11-17 | $51.74 | $52.11 | $51.50 | $51.67 | $47.75 | 84,317 |
| 2015-11-16 | $51.27 | $51.62 | $51.08 | $51.36 | $47.46 | 101,444 |
| 2015-11-13 | $50.63 | $51.83 | $50.63 | $51.16 | $47.28 | 59,788 |
| 2015-11-12 | $51.64 | $51.64 | $50.77 | $50.98 | $47.11 | 80,527 |
| 2015-11-11 | $51.76 | $52.19 | $51.56 | $51.67 | $47.75 | 57,335 |
| 2015-11-10 | $51.85 | $52.58 | $51.49 | $51.76 | $47.83 | 86,161 |
| 2015-11-09 | $52.84 | $53.12 | $51.73 | $52.04 | $48.09 | 121,291 |
| 2015-11-06 | $52.91 | $53.32 | $52.31 | $53.19 | $49.16 | 52,912 |
| 2015-11-05 | $53.58 | $54.34 | $52.88 | $53.21 | $49.17 | 48,306 |
| 2015-11-04 | $53.81 | $54.31 | $53.23 | $53.59 | $49.53 | 44,779 |
| 2015-11-03 | $54.24 | $54.61 | $53.73 | $53.75 | $49.67 | 89,945 |
| 2015-11-02 | $52.86 | $54.87 | $52.86 | $54.38 | $50.26 | 84,182 |
| 2015-10-30 | $53.58 | $54.20 | $52.80 | $52.93 | $48.92 | 135,128 |
| 2015-10-29 | $52.77 | $53.82 | $52.53 | $53.41 | $49.36 | 123,775 |
| 2015-10-28 | $51.46 | $53.07 | $51.44 | $53.03 | $49.01 | 124,066 |
| 2015-10-27 | $51.21 | $52.04 | $50.96 | $51.41 | $47.51 | 139,252 |
| 2015-10-26 | $52.21 | $52.66 | $51.38 | $51.56 | $47.65 | 144,831 |
| 2015-10-23 | $51.48 | $52.68 | $51.13 | $52.59 | $48.60 | 129,104 |
| 2015-10-22 | $53.12 | $53.50 | $49.73 | $50.86 | $47.00 | 164,927 |
| 2015-10-21 | $47.60 | $53.95 | $47.60 | $52.92 | $48.91 | 296,480 |
| 2015-10-20 | $45.99 | $46.97 | $45.84 | $46.74 | $43.19 | 94,680 |
| 2015-10-19 | $45.75 | $46.63 | $45.45 | $46.12 | $42.62 | 70,046 |
| 2015-10-16 | $46.22 | $46.51 | $45.43 | $46.06 | $42.57 | 94,749 |
| 2015-10-15 | $45.09 | $46.05 | $44.57 | $46.04 | $42.55 | 83,692 |
| 2015-10-14 | $44.80 | $45.49 | $44.55 | $44.94 | $41.53 | 52,018 |
| 2015-10-13 | $44.91 | $45.61 | $44.72 | $44.79 | $41.39 | 47,784 |
| 2015-10-12 | $45.47 | $45.58 | $45.11 | $45.30 | $41.86 | 42,272 |
| 2015-10-09 | $45.14 | $45.59 | $44.94 | $45.50 | $42.05 | 81,566 |
| 2015-10-08 | $44.87 | $45.21 | $44.66 | $45.11 | $41.69 | 82,527 |
| 2015-10-07 | $44.51 | $44.87 | $44.09 | $44.87 | $41.47 | 156,099 |
| 2015-10-06 | $43.78 | $44.49 | $43.64 | $44.09 | $40.75 | 87,418 |
| 2015-10-05 | $42.40 | $43.83 | $42.40 | $43.80 | $40.48 | 98,286 |
| 2015-10-02 | $40.89 | $42.23 | $40.72 | $42.23 | $39.03 | 69,210 |
| 2015-10-01 | $41.75 | $42.00 | $41.25 | $41.41 | $38.27 | 104,570 |
| 2015-09-30 | $42.13 | $42.30 | $41.53 | $41.61 | $38.45 | 134,862 |
| 2015-09-29 | $41.45 | $42.08 | $41.33 | $41.68 | $38.52 | 119,515 |
| 2015-09-28 | $41.71 | $41.72 | $41.01 | $41.31 | $38.18 | 97,234 |
| 2015-09-25 | $41.80 | $42.53 | $41.47 | $42.01 | $38.82 | 125,686 |
| 2015-09-24 | $41.08 | $41.95 | $40.85 | $41.50 | $38.35 | 133,292 |
| 2015-09-23 | $41.30 | $41.79 | $40.94 | $41.31 | $38.18 | 256,029 |
| 2015-09-22 | $41.73 | $41.82 | $40.92 | $41.20 | $38.07 | 62,067 |
| 2015-09-21 | $41.45 | $42.55 | $41.45 | $42.23 | $39.03 | 177,332 |
| 2015-09-18 | $40.95 | $41.78 | $40.74 | $41.22 | $38.09 | 260,128 |
| 2015-09-17 | $41.35 | $42.00 | $41.18 | $41.42 | $38.28 | 171,092 |
| 2015-09-16 | $40.65 | $41.34 | $40.49 | $41.30 | $38.17 | 171,790 |
| 2015-09-15 | $41.56 | $41.56 | $40.50 | $40.58 | $37.50 | 122,274 |
| 2015-09-14 | $41.58 | $41.75 | $40.79 | $41.47 | $38.32 | 67,206 |
| 2015-09-11 | $41.00 | $41.64 | $40.80 | $41.61 | $38.45 | 72,010 |
| 2015-09-10 | $41.34 | $41.68 | $41.04 | $41.19 | $38.07 | 109,948 |
| 2015-09-09 | $42.46 | $42.46 | $41.34 | $41.43 | $38.29 | 130,008 |
| 2015-09-08 | $42.93 | $42.93 | $41.70 | $41.96 | $38.78 | 134,100 |
| 2015-09-04 | $41.99 | $42.62 | $41.99 | $42.19 | $38.99 | 94,509 |
| 2015-09-03 | $42.89 | $43.18 | $42.38 | $42.60 | $39.37 | 105,004 |
| 2015-09-02 | $43.27 | $43.27 | $42.22 | $42.68 | $39.44 | 123,612 |
| 2015-09-01 | $44.36 | $44.36 | $42.55 | $42.70 | $39.46 | 133,395 |
Stepan Company (SCL) News Headlines
Recent Stepan Company (SCL) News
Similar Companies to Stepan Company (SCL) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |