Siemens AG (SIEGY) Exchange: PINK
Data as of May 2, 2025
$119.46 ($3.85) 3.33%
Siemens AG - Daily Information
Click for more stock information on Siemens AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $118.43 |
| Previous Close | $119.46 |
| High | $119.54 |
| Low | $118.11 |
| Adjusted Open | $118.43 |
| Previous Adjusted Close | $119.46 |
| Adjusted High | $119.54 |
| Adjusted Low | $118.11 |
Invest in Siemens AG (SIEGY)
Key People Siemens AG
| Employee | Position |
|---|---|
| Jim Hagemann Snabe | Chairman-Supervisory Board |
| Roland Emil Busch | President & Chief Executive Officer |
| Ralf Peter Thomas | Chief Financial Officer |
| Hanna Hennig | Chief Information Officer |
| Marcus Welz | CEO-Intelligent Traffic Systems |
| Christian Bruch | CEO-Gas & Power Operating |
| Manfred Bäreis | Chairman-Works Council |
| Matthias Ernst Rebellius | Head-Smart Infrastructure |
| Annette Kraus | Chief Compliance Officer |
| Ruth Gratzke | President-Siemens Smart Infrastructure US |
| Andreas Christian Hoffmann | General Counsel, Head-Legal & Compliance |
| Willi Meixner | Chief Executive Officer-Power & Gas |
| Sebastian Andreas Brachert | General Counsel-Middle East |
| Roland W. Chalons-Browne | Chief Executive Officer-Financial Services |
| Cedrik Neike | Head-Digital Industries |
| Ursula Radeke-Pietsch | Global Head-Strategic Projects |
| Johannes Apitzsch | Head-Global Services |
| Gerhard Kreß | VP-Data Services, Mobility Division |
| Subra Suresh | Member-Science, Technology & Innovation Council |
| Christoph Wollny | Chief Procurement Officer-Power & Gas Division |
| Andrea Fehrmann | Member-Supervisory Board |
| Hagen Reimer | Member-Supervisory Board |
| Dorothea Simon | Member-Supervisory Board |
| Gunnar Zukunft | Member-Supervisory Board |
| Tobias Bäumler | Member-Supervisory Board |
| Grazia Vittadini | Member-Supervisory Board |
| Kasper Bo Rørsted | Member-Supervisory Board |
| Michael Diekmann | Member-Supervisory Board |
| Bettina Haller | Member-Supervisory Board |
| Nicola Leibinger-Kammüller | Member-Supervisory Board |
| Harald Kern | Member-Supervisory Board |
| Birgit Steinborn | Deputy Chairman-Supervisory Board |
| Jürgen Kerner | Member-Supervisory Board |
| Werner Wenning | Deputy Chairman-Supervisory Board |
| Michael Sigmund | Member-Supervisory Board |
| Norbert Reithofer | Member-Supervisory Board |
| Nathalie von Siemens | Member-Supervisory Board |
| Werner Brandt | Member-Supervisory Board |
| Benoît Potier | Member-Supervisory Board |
| Matthias Zachert | Member-Supervisory Board |
| Nemat Shafik | Member-Supervisory Board |
| Jens-Thomas Pietralla | Chief Marketing Officer |
| Sabine Reichel | Head-Investor Relations |
| Judith Wiese | Chief Human Resources Officer |
| Eva Schulz-Kamm | Head-Government Affairs |
Historical Stock Data for Siemens AG (SIEGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $118.43 | $119.54 | $118.11 | $119.46 | $119.46 | 97,323 |
| 2025-05-01 | $117.00 | $117.28 | $115.29 | $115.61 | $115.61 | 208,712 |
| 2025-04-30 | $114.02 | $115.47 | $113.26 | $115.25 | $115.25 | 604,251 |
| 2025-04-29 | $115.20 | $115.88 | $114.60 | $115.71 | $115.71 | 163,005 |
| 2025-04-28 | $117.81 | $118.24 | $116.40 | $117.55 | $117.55 | 160,704 |
| 2025-04-25 | $116.76 | $118.47 | $116.65 | $118.11 | $118.11 | 138,603 |
| 2025-04-24 | $112.09 | $114.88 | $112.05 | $114.60 | $114.60 | 222,893 |
| 2025-04-23 | $111.49 | $112.91 | $110.81 | $111.23 | $111.23 | 246,216 |
| 2025-04-22 | $107.29 | $109.76 | $107.11 | $109.48 | $109.48 | 490,107 |
| 2025-04-21 | $109.60 | $109.60 | $103.09 | $105.00 | $105.00 | 225,068 |
| 2025-04-17 | $106.53 | $107.36 | $105.67 | $106.41 | $106.41 | 192,072 |
| 2025-04-16 | $104.69 | $106.49 | $104.42 | $105.55 | $105.55 | 315,345 |
| 2025-04-15 | $104.38 | $105.43 | $103.79 | $104.56 | $104.56 | 230,110 |
| 2025-04-14 | $105.52 | $106.51 | $104.41 | $105.61 | $105.61 | 745,403 |
| 2025-04-11 | $101.54 | $104.24 | $101.19 | $104.00 | $104.00 | 715,708 |
| 2025-04-10 | $104.96 | $106.37 | $102.02 | $105.33 | $105.33 | 246,684 |
| 2025-04-09 | $98.21 | $109.54 | $97.33 | $105.73 | $105.73 | 585,014 |
| 2025-04-08 | $101.50 | $101.54 | $94.55 | $96.27 | $96.27 | 461,375 |
| 2025-04-07 | $96.50 | $104.44 | $95.57 | $97.10 | $97.10 | 509,989 |
| 2025-04-04 | $102.76 | $103.24 | $99.48 | $99.76 | $99.76 | 777,614 |
| 2025-04-03 | $110.99 | $111.55 | $108.23 | $108.29 | $108.29 | 232,631 |
| 2025-04-02 | $114.97 | $117.29 | $114.10 | $116.92 | $116.92 | 207,942 |
| 2025-04-01 | $115.50 | $116.52 | $114.41 | $115.73 | $115.73 | 155,182 |
| 2025-03-31 | $114.24 | $115.66 | $113.17 | $115.38 | $115.38 | 148,529 |
| 2025-03-28 | $117.45 | $117.95 | $116.24 | $116.98 | $116.98 | 180,667 |
| 2025-03-27 | $119.01 | $120.23 | $118.79 | $119.30 | $119.30 | 204,293 |
| 2025-03-26 | $121.52 | $121.91 | $118.99 | $119.76 | $119.76 | 199,677 |
| 2025-03-25 | $123.16 | $124.27 | $122.40 | $123.99 | $123.99 | 165,004 |
| 2025-03-24 | $122.02 | $122.89 | $121.13 | $122.08 | $122.08 | 143,172 |
| 2025-03-21 | $124.15 | $124.41 | $123.10 | $123.97 | $123.97 | 610,237 |
| 2025-03-20 | $127.17 | $127.64 | $126.59 | $127.27 | $127.27 | 782,039 |
| 2025-03-19 | $128.29 | $129.78 | $127.95 | $129.07 | $129.07 | 554,052 |
| 2025-03-18 | $130.21 | $130.34 | $128.98 | $129.67 | $129.67 | 1,206,160 |
| 2025-03-17 | $126.43 | $128.90 | $126.37 | $128.83 | $128.83 | 1,054,577 |
| 2025-03-14 | $126.02 | $126.73 | $125.12 | $126.43 | $126.43 | 313,819 |
| 2025-03-13 | $122.64 | $123.41 | $121.19 | $121.30 | $121.30 | 382,360 |
| 2025-03-12 | $125.55 | $125.90 | $123.39 | $124.15 | $124.15 | 1,154,246 |
| 2025-03-11 | $124.92 | $125.23 | $121.86 | $124.94 | $124.94 | 1,694,881 |
| 2025-03-10 | $122.32 | $124.19 | $120.67 | $124.18 | $124.18 | 1,143,079 |
| 2025-03-07 | $126.91 | $129.15 | $126.30 | $129.10 | $129.10 | 311,611 |
| 2025-03-06 | $128.72 | $131.87 | $128.40 | $128.70 | $128.70 | 541,027 |
| 2025-03-05 | $123.24 | $125.61 | $123.17 | $125.35 | $125.35 | 569,433 |
| 2025-03-04 | $113.56 | $116.96 | $111.90 | $115.59 | $115.59 | 193,258 |
| 2025-03-03 | $118.50 | $119.25 | $116.20 | $117.31 | $117.31 | 175,205 |
| 2025-02-28 | $113.86 | $115.27 | $113.02 | $113.86 | $113.86 | 154,085 |
| 2025-02-27 | $115.40 | $115.40 | $113.31 | $113.53 | $113.53 | 163,554 |
| 2025-02-26 | $116.61 | $117.73 | $115.75 | $115.97 | $115.97 | 128,784 |
| 2025-02-25 | $114.52 | $115.07 | $113.20 | $114.76 | $114.76 | 207,790 |
| 2025-02-24 | $114.57 | $115.04 | $113.20 | $113.26 | $113.26 | 213,280 |
| 2025-02-21 | $116.00 | $116.25 | $114.89 | $115.10 | $115.10 | 305,990 |
| 2025-02-20 | $116.70 | $116.83 | $115.73 | $116.04 | $116.04 | 354,413 |
| 2025-02-19 | $115.88 | $116.40 | $114.26 | $115.14 | $115.14 | 205,706 |
| 2025-02-18 | $117.96 | $118.63 | $117.74 | $118.12 | $118.12 | 201,544 |
| 2025-02-14 | $117.05 | $118.43 | $117.05 | $117.90 | $117.90 | 294,406 |
| 2025-02-13 | $116.61 | $119.24 | $116.31 | $118.95 | $116.27 | 174,645 |
| 2025-02-12 | $109.70 | $111.85 | $108.80 | $111.85 | $109.33 | 172,601 |
| 2025-02-11 | $110.48 | $111.35 | $110.30 | $110.59 | $108.10 | 409,380 |
| 2025-02-10 | $108.78 | $109.41 | $108.78 | $109.30 | $106.84 | 258,381 |
| 2025-02-07 | $108.24 | $108.58 | $106.52 | $106.63 | $104.23 | 206,185 |
| 2025-02-06 | $107.08 | $108.11 | $107.03 | $107.91 | $105.48 | 225,335 |
| 2025-02-05 | $104.45 | $104.92 | $103.76 | $104.90 | $102.54 | 467,818 |
| 2025-02-04 | $104.43 | $105.01 | $104.39 | $104.71 | $104.71 | 253,775 |
| 2025-02-03 | $103.24 | $104.59 | $102.50 | $103.96 | $103.96 | 431,597 |
| 2025-01-31 | $107.58 | $108.25 | $106.45 | $106.85 | $106.85 | 512,846 |
| 2025-01-30 | $106.55 | $107.47 | $106.18 | $106.70 | $106.70 | 136,949 |
| 2025-01-29 | $105.72 | $106.33 | $105.27 | $105.93 | $105.93 | 180,919 |
| 2025-01-28 | $105.03 | $105.17 | $104.12 | $104.84 | $104.84 | 242,600 |
| 2025-01-27 | $105.80 | $106.67 | $105.21 | $106.29 | $106.29 | 161,353 |
| 2025-01-24 | $109.48 | $109.88 | $108.76 | $108.88 | $108.88 | 263,544 |
| 2025-01-23 | $108.45 | $109.20 | $107.97 | $109.15 | $109.15 | 405,302 |
| 2025-01-22 | $107.93 | $108.35 | $107.50 | $107.67 | $107.67 | 584,440 |
| 2025-01-21 | $105.81 | $106.95 | $105.47 | $106.90 | $106.90 | 275,166 |
| 2025-01-17 | $102.89 | $103.57 | $102.87 | $103.15 | $103.15 | 88,975 |
| 2025-01-16 | $100.48 | $100.80 | $99.98 | $100.51 | $100.51 | 249,624 |
| 2025-01-15 | $101.71 | $101.72 | $100.37 | $100.70 | $100.70 | 166,559 |
| 2025-01-14 | $99.89 | $100.00 | $99.44 | $99.70 | $99.70 | 137,011 |
| 2025-01-13 | $98.12 | $98.95 | $98.00 | $98.81 | $98.81 | 140,771 |
| 2025-01-10 | $100.38 | $100.48 | $99.25 | $99.84 | $99.84 | 108,996 |
| 2025-01-08 | $100.50 | $100.98 | $100.03 | $100.98 | $100.98 | 158,561 |
| 2025-01-07 | $100.97 | $101.18 | $99.39 | $99.76 | $99.76 | 273,995 |
| 2025-01-06 | $99.67 | $100.48 | $99.53 | $99.68 | $99.68 | 103,304 |
| 2025-01-03 | $96.44 | $96.47 | $95.80 | $96.19 | $96.19 | 122,552 |
| 2025-01-02 | $96.74 | $96.89 | $96.15 | $96.69 | $96.69 | 119,479 |
| 2024-12-31 | $97.13 | $97.65 | $96.46 | $96.68 | $96.68 | 60,094 |
| 2024-12-30 | $97.55 | $97.81 | $97.11 | $97.62 | $97.62 | 5,342 |
| 2024-12-27 | $98.45 | $98.99 | $98.13 | $98.73 | $98.73 | 108,507 |
| 2024-12-26 | $98.01 | $100.00 | $98.01 | $99.72 | $99.72 | 67,677 |
| 2024-12-24 | $96.51 | $99.48 | $96.51 | $98.92 | $98.92 | 53,627 |
| 2024-12-23 | $98.51 | $98.80 | $97.77 | $98.71 | $98.71 | 135,001 |
| 2024-12-20 | $97.71 | $99.25 | $97.10 | $98.69 | $98.69 | 133,996 |
| 2024-12-19 | $99.04 | $99.08 | $98.01 | $98.25 | $98.25 | 118,324 |
| 2024-12-18 | $102.16 | $102.42 | $98.60 | $99.07 | $99.07 | 309,946 |
| 2024-12-17 | $100.99 | $101.49 | $100.91 | $101.11 | $101.11 | 457,221 |
| 2024-12-16 | $100.06 | $100.37 | $99.67 | $100.10 | $100.10 | 96,637 |
| 2024-12-13 | $100.73 | $100.73 | $99.78 | $100.35 | $100.35 | 84,054 |
| 2024-12-12 | $101.93 | $102.23 | $100.99 | $101.08 | $101.08 | 97,288 |
| 2024-12-11 | $103.11 | $103.18 | $102.47 | $102.69 | $102.69 | 110,942 |
| 2024-12-10 | $102.21 | $102.29 | $101.15 | $101.53 | $101.53 | 83,446 |
| 2024-12-09 | $102.87 | $103.19 | $101.93 | $101.93 | $101.93 | 112,143 |
| 2024-12-06 | $102.37 | $102.63 | $101.85 | $102.41 | $102.41 | 79,465 |
| 2024-12-05 | $101.92 | $102.25 | $101.64 | $101.76 | $101.76 | 123,936 |
| 2024-12-04 | $100.79 | $101.40 | $100.49 | $100.71 | $100.71 | 86,307 |
| 2024-12-03 | $99.67 | $100.20 | $99.32 | $99.76 | $99.76 | 85,398 |
| 2024-12-02 | $98.11 | $98.75 | $97.46 | $98.43 | $98.43 | 87,246 |
| 2024-11-29 | $95.92 | $97.09 | $95.85 | $97.03 | $97.03 | 58,127 |
| 2024-11-27 | $94.54 | $94.79 | $94.35 | $94.47 | $94.47 | 88,616 |
| 2024-11-26 | $94.56 | $94.62 | $93.97 | $94.43 | $94.43 | 138,437 |
| 2024-11-25 | $95.03 | $95.21 | $94.37 | $94.63 | $94.63 | 114,371 |
| 2024-11-22 | $91.58 | $92.81 | $91.57 | $92.60 | $92.60 | 129,234 |
| 2024-11-21 | $92.49 | $92.96 | $92.04 | $92.41 | $92.41 | 138,396 |
| 2024-11-20 | $93.30 | $93.62 | $92.60 | $93.56 | $93.56 | 131,976 |
| 2024-11-19 | $93.55 | $94.69 | $92.97 | $94.38 | $94.38 | 156,664 |
| 2024-11-18 | $97.46 | $97.68 | $96.92 | $96.92 | $96.92 | 162,703 |
| 2024-11-15 | $99.05 | $99.58 | $98.34 | $98.68 | $98.68 | 189,583 |
| 2024-11-14 | $100.47 | $100.55 | $98.21 | $98.68 | $98.68 | 107,076 |
| 2024-11-13 | $94.38 | $95.32 | $93.54 | $94.82 | $94.82 | 166,593 |
| 2024-11-12 | $96.58 | $96.58 | $93.83 | $95.40 | $95.40 | 121,140 |
| 2024-11-11 | $98.86 | $99.75 | $98.50 | $98.87 | $98.87 | 144,442 |
| 2024-11-08 | $98.89 | $99.15 | $97.89 | $98.64 | $98.64 | 315,737 |
| 2024-11-07 | $100.67 | $102.03 | $100.62 | $101.78 | $101.78 | 365,150 |
| 2024-11-06 | $99.73 | $99.78 | $98.39 | $98.90 | $98.90 | 187,134 |
| 2024-11-05 | $99.62 | $100.95 | $99.60 | $100.64 | $100.64 | 112,982 |
| 2024-11-04 | $98.78 | $99.39 | $98.26 | $98.40 | $98.40 | 93,270 |
| 2024-11-01 | $98.03 | $98.59 | $97.86 | $98.05 | $98.05 | 129,933 |
| 2024-10-31 | $97.76 | $97.76 | $96.32 | $97.07 | $97.07 | 453,725 |
| 2024-10-30 | $96.93 | $97.93 | $96.84 | $97.30 | $97.30 | 254,359 |
| 2024-10-29 | $97.68 | $98.09 | $97.34 | $97.41 | $97.41 | 137,094 |
| 2024-10-28 | $97.56 | $98.42 | $97.26 | $98.15 | $98.15 | 95,333 |
| 2024-10-25 | $97.71 | $98.26 | $96.76 | $97.09 | $97.09 | 94,816 |
| 2024-10-24 | $97.92 | $97.99 | $96.54 | $97.11 | $97.11 | 77,937 |
| 2024-10-23 | $98.07 | $98.73 | $96.61 | $96.67 | $96.67 | 130,599 |
| 2024-10-22 | $99.33 | $99.58 | $99.08 | $99.43 | $99.43 | 99,811 |
| 2024-10-21 | $100.78 | $101.06 | $100.02 | $100.27 | $100.27 | 105,752 |
| 2024-10-18 | $100.52 | $100.83 | $100.41 | $100.50 | $100.50 | 66,013 |
| 2024-10-17 | $99.79 | $99.93 | $99.36 | $99.41 | $99.41 | 102,657 |
| 2024-10-16 | $99.08 | $99.59 | $98.32 | $98.71 | $98.71 | 88,159 |
| 2024-10-15 | $100.95 | $100.97 | $99.30 | $99.59 | $99.59 | 76,270 |
| 2024-10-14 | $100.79 | $101.52 | $100.66 | $101.26 | $101.26 | 113,332 |
| 2024-10-11 | $100.89 | $101.82 | $100.89 | $101.64 | $101.64 | 240,040 |
| 2024-10-10 | $100.26 | $100.50 | $99.41 | $100.50 | $100.50 | 179,055 |
| 2024-10-09 | $99.88 | $101.37 | $99.85 | $101.13 | $101.13 | 63,558 |
| 2024-10-08 | $99.57 | $99.62 | $98.74 | $99.27 | $99.27 | 98,889 |
| 2024-10-07 | $100.35 | $101.40 | $100.24 | $100.67 | $100.67 | 81,753 |
| 2024-10-04 | $100.21 | $100.92 | $99.81 | $100.89 | $100.89 | 56,901 |
| 2024-10-03 | $98.96 | $99.16 | $98.26 | $98.65 | $98.65 | 62,080 |
| 2024-10-02 | $98.85 | $99.98 | $98.46 | $99.61 | $99.61 | 64,789 |
| 2024-10-01 | $101.18 | $101.20 | $98.52 | $99.51 | $99.51 | 84,777 |
| 2024-09-30 | $101.22 | $101.56 | $100.52 | $101.05 | $101.05 | 91,911 |
| 2024-09-27 | $102.86 | $103.00 | $101.34 | $101.75 | $101.75 | 172,380 |
| 2024-09-26 | $100.07 | $101.84 | $99.82 | $101.81 | $101.81 | 147,939 |
| 2024-09-25 | $96.84 | $96.99 | $95.77 | $95.80 | $95.80 | 89,783 |
| 2024-09-24 | $93.70 | $95.20 | $93.58 | $95.19 | $95.19 | 177,695 |
| 2024-09-23 | $93.08 | $93.30 | $92.79 | $93.11 | $93.11 | 82,266 |
| 2024-09-20 | $93.69 | $93.71 | $92.66 | $93.08 | $93.08 | 118,284 |
| 2024-09-19 | $94.55 | $95.09 | $94.08 | $94.91 | $94.91 | 118,793 |
| 2024-09-18 | $92.70 | $93.81 | $91.36 | $92.42 | $92.42 | 101,598 |
| 2024-09-17 | $93.43 | $93.43 | $91.86 | $92.42 | $92.42 | 112,849 |
| 2024-09-16 | $89.92 | $91.24 | $89.92 | $91.02 | $91.02 | 135,248 |
| 2024-09-13 | $91.05 | $91.60 | $90.57 | $90.79 | $90.79 | 81,545 |
| 2024-09-12 | $90.23 | $91.12 | $89.48 | $90.98 | $90.98 | 93,909 |
| 2024-09-11 | $89.95 | $90.38 | $88.33 | $90.38 | $90.38 | 132,114 |
| 2024-09-10 | $89.49 | $89.99 | $88.75 | $89.75 | $89.75 | 196,759 |
| 2024-09-09 | $90.05 | $90.50 | $89.66 | $90.05 | $90.05 | 171,402 |
| 2024-09-06 | $91.78 | $92.07 | $89.00 | $89.03 | $89.03 | 93,901 |
| 2024-09-05 | $91.57 | $92.06 | $91.30 | $91.73 | $91.73 | 96,277 |
| 2024-09-04 | $92.12 | $92.76 | $92.05 | $92.14 | $92.14 | 92,168 |
| 2024-09-03 | $94.13 | $94.13 | $92.10 | $92.20 | $92.20 | 79,434 |
| 2024-08-30 | $93.85 | $94.66 | $93.59 | $94.18 | $94.18 | 83,171 |
| 2024-08-29 | $93.69 | $94.72 | $93.27 | $93.80 | $93.80 | 78,615 |
| 2024-08-28 | $94.12 | $94.15 | $92.96 | $93.21 | $93.21 | 97,847 |
| 2024-08-27 | $92.61 | $93.87 | $92.61 | $93.42 | $93.42 | 102,211 |
| 2024-08-26 | $93.42 | $93.91 | $92.88 | $93.89 | $93.89 | 66,961 |
| 2024-08-23 | $92.44 | $93.61 | $92.35 | $93.61 | $93.61 | 143,078 |
| 2024-08-22 | $92.23 | $92.40 | $91.31 | $91.37 | $91.37 | 218,417 |
| 2024-08-21 | $91.35 | $92.37 | $91.10 | $92.37 | $92.37 | 124,196 |
| 2024-08-20 | $90.89 | $91.31 | $90.73 | $91.13 | $91.13 | 71,753 |
| 2024-08-19 | $90.26 | $91.05 | $90.19 | $90.94 | $90.94 | 96,405 |
| 2024-08-16 | $89.32 | $89.99 | $89.23 | $89.80 | $89.80 | 76,197 |
| 2024-08-15 | $89.02 | $89.51 | $88.86 | $89.08 | $89.08 | 113,209 |
| 2024-08-14 | $88.45 | $88.66 | $87.48 | $87.73 | $87.73 | 85,622 |
| 2024-08-13 | $86.81 | $87.78 | $86.56 | $87.50 | $87.50 | 116,603 |
| 2024-08-12 | $86.10 | $86.34 | $85.51 | $85.64 | $85.64 | 199,403 |
| 2024-08-09 | $85.52 | $85.96 | $84.82 | $85.73 | $85.73 | 161,193 |
| 2024-08-08 | $86.13 | $87.22 | $85.82 | $87.09 | $87.09 | 126,768 |
| 2024-08-07 | $84.88 | $86.12 | $83.87 | $83.87 | $83.87 | 251,047 |
| 2024-08-06 | $84.07 | $85.02 | $83.64 | $84.42 | $84.42 | 338,364 |
| 2024-08-05 | $83.99 | $85.42 | $83.85 | $84.92 | $84.92 | 167,003 |
| 2024-08-02 | $86.18 | $86.62 | $85.64 | $86.45 | $86.45 | 178,192 |
| 2024-08-01 | $90.54 | $90.70 | $88.08 | $88.35 | $88.35 | 133,793 |
| 2024-07-31 | $91.75 | $92.14 | $91.22 | $91.40 | $91.40 | 85,845 |
| 2024-07-30 | $90.76 | $91.51 | $90.70 | $91.51 | $91.51 | 111,019 |
| 2024-07-29 | $91.27 | $91.41 | $90.51 | $90.89 | $90.89 | 80,780 |
| 2024-07-26 | $92.16 | $92.62 | $91.93 | $92.52 | $92.52 | 87,523 |
| 2024-07-25 | $91.09 | $92.20 | $90.56 | $91.55 | $91.55 | 123,249 |
| 2024-07-24 | $93.03 | $93.37 | $92.39 | $92.63 | $92.63 | 99,934 |
| 2024-07-23 | $94.45 | $94.77 | $93.88 | $93.94 | $93.94 | 98,353 |
| 2024-07-22 | $94.75 | $94.94 | $94.18 | $94.70 | $94.70 | 134,855 |
| 2024-07-19 | $93.48 | $93.71 | $92.71 | $92.90 | $92.90 | 95,818 |
| 2024-07-18 | $94.67 | $94.69 | $92.53 | $92.76 | $92.76 | 1,469,114 |
| 2024-07-17 | $97.51 | $97.98 | $97.11 | $97.45 | $97.45 | 83,984 |
| 2024-07-16 | $98.55 | $99.20 | $98.24 | $99.18 | $99.18 | 112,457 |
| 2024-07-15 | $99.03 | $99.14 | $98.12 | $98.12 | $98.12 | 89,870 |
| 2024-07-12 | $98.31 | $100.74 | $98.26 | $100.00 | $100.00 | 130,976 |
| 2024-07-11 | $96.71 | $97.33 | $96.54 | $97.07 | $97.07 | 123,774 |
| 2024-07-10 | $94.96 | $95.96 | $94.90 | $95.74 | $95.74 | 109,882 |
| 2024-07-09 | $94.38 | $94.63 | $93.34 | $93.99 | $93.99 | 74,461 |
| 2024-07-08 | $96.53 | $96.75 | $95.69 | $95.97 | $95.97 | 86,205 |
| 2024-07-05 | $96.95 | $97.01 | $95.46 | $96.19 | $96.19 | 65,245 |
| 2024-07-03 | $95.17 | $95.76 | $95.12 | $95.56 | $95.56 | 70,265 |
| 2024-07-02 | $93.67 | $94.22 | $93.53 | $94.22 | $94.22 | 82,089 |
| 2024-07-01 | $95.71 | $95.81 | $94.90 | $95.19 | $95.19 | 73,325 |
| 2024-06-28 | $92.76 | $93.69 | $92.76 | $93.25 | $93.25 | 93,285 |
| 2024-06-27 | $93.23 | $93.92 | $92.57 | $92.95 | $92.95 | 112,641 |
| 2024-06-26 | $89.95 | $90.67 | $89.68 | $90.42 | $90.42 | 125,314 |
| 2024-06-25 | $90.97 | $91.13 | $90.40 | $90.93 | $90.93 | 97,501 |
| 2024-06-24 | $91.36 | $92.10 | $90.95 | $91.51 | $91.51 | 222,841 |
| 2024-06-21 | $89.87 | $90.10 | $89.13 | $89.89 | $89.89 | 121,505 |
| 2024-06-20 | $91.06 | $91.48 | $90.71 | $90.97 | $90.97 | 1,979,533 |
| 2024-06-18 | $89.97 | $90.73 | $89.95 | $90.64 | $90.64 | 226,599 |
| 2024-06-17 | $90.07 | $90.89 | $89.60 | $90.82 | $90.82 | 136,242 |
| 2024-06-14 | $88.91 | $89.40 | $88.37 | $88.75 | $88.75 | 133,203 |
| 2024-06-13 | $93.66 | $93.66 | $91.62 | $91.95 | $91.95 | 155,801 |
| 2024-06-12 | $95.49 | $96.84 | $95.49 | $96.08 | $96.08 | 119,574 |
| 2024-06-11 | $93.10 | $93.13 | $92.33 | $92.62 | $92.62 | 118,619 |
| 2024-06-10 | $92.92 | $94.19 | $92.78 | $94.19 | $94.19 | 103,455 |
| 2024-06-07 | $93.93 | $94.60 | $93.93 | $94.13 | $94.13 | 868,738 |
| 2024-06-06 | $95.82 | $95.90 | $95.22 | $95.43 | $95.43 | 173,053 |
| 2024-06-05 | $97.06 | $97.70 | $96.36 | $97.50 | $97.50 | 126,721 |
| 2024-06-04 | $95.87 | $96.04 | $94.69 | $95.14 | $95.14 | 61,909 |
| 2024-06-03 | $97.14 | $97.28 | $96.35 | $96.62 | $96.62 | 83,742 |
| 2024-05-31 | $95.81 | $96.53 | $95.15 | $96.53 | $96.53 | 98,120 |
| 2024-05-30 | $95.02 | $95.86 | $95.02 | $95.45 | $95.45 | 100,989 |
| 2024-05-29 | $95.24 | $95.78 | $94.96 | $95.04 | $95.04 | 98,817 |
| 2024-05-28 | $97.27 | $97.30 | $95.84 | $96.13 | $96.13 | 139,004 |
| 2024-05-24 | $95.70 | $96.38 | $95.52 | $96.38 | $96.38 | 212,260 |
| 2024-05-23 | $96.42 | $96.47 | $94.72 | $94.98 | $94.98 | 138,553 |
| 2024-05-22 | $94.76 | $94.89 | $93.50 | $93.85 | $93.85 | 109,961 |
| 2024-05-21 | $93.98 | $94.53 | $93.93 | $94.39 | $94.39 | 169,215 |
| 2024-05-20 | $93.90 | $94.43 | $93.82 | $94.00 | $94.00 | 57,533 |
| 2024-05-17 | $94.35 | $94.65 | $93.92 | $93.94 | $93.94 | 139,206 |
| 2024-05-16 | $95.86 | $96.01 | $94.90 | $95.00 | $95.00 | 207,817 |
| 2024-05-15 | $102.07 | $102.23 | $101.09 | $102.06 | $102.06 | 97,716 |
| 2024-05-14 | $100.50 | $100.62 | $100.20 | $100.59 | $100.59 | 56,189 |
| 2024-05-13 | $102.81 | $102.81 | $101.14 | $101.18 | $101.18 | 74,408 |
| 2024-05-10 | $101.05 | $101.59 | $100.39 | $101.49 | $101.49 | 109,662 |
| 2024-05-09 | $99.24 | $99.76 | $98.98 | $99.76 | $99.76 | 594,561 |
| 2024-05-08 | $97.18 | $97.76 | $97.18 | $97.64 | $97.64 | 109,692 |
| 2024-05-07 | $95.48 | $97.42 | $94.99 | $96.97 | $96.97 | 159,195 |
| 2024-05-06 | $96.97 | $96.97 | $96.23 | $96.91 | $96.91 | 67,362 |
| 2024-05-03 | $96.00 | $96.20 | $95.05 | $95.65 | $95.65 | 69,866 |
| 2024-05-02 | $94.61 | $94.61 | $93.44 | $94.34 | $94.34 | 119,652 |
| 2024-05-01 | $93.50 | $96.36 | $91.68 | $93.53 | $93.53 | 107,653 |
| 2024-04-30 | $94.64 | $95.01 | $93.57 | $93.57 | $93.57 | 83,247 |
| 2024-04-29 | $95.65 | $95.65 | $94.94 | $95.18 | $95.18 | 72,332 |
| 2024-04-26 | $93.05 | $95.35 | $93.05 | $95.24 | $95.24 | 85,184 |
| 2024-04-25 | $91.96 | $93.51 | $91.96 | $93.16 | $93.16 | 95,368 |
| 2024-04-24 | $94.00 | $94.32 | $92.96 | $93.66 | $93.66 | 80,553 |
| 2024-04-23 | $93.23 | $94.17 | $93.15 | $94.05 | $94.05 | 81,752 |
| 2024-04-22 | $93.05 | $93.56 | $92.52 | $92.93 | $92.93 | 157,318 |
| 2024-04-19 | $91.96 | $92.57 | $91.75 | $92.08 | $92.08 | 118,636 |
| 2024-04-18 | $93.36 | $93.90 | $92.67 | $92.95 | $92.95 | 85,486 |
| 2024-04-17 | $92.86 | $92.90 | $91.67 | $92.23 | $92.23 | 122,585 |
| 2024-04-16 | $92.40 | $92.40 | $91.69 | $91.91 | $91.91 | 126,998 |
| 2024-04-15 | $94.62 | $94.78 | $92.48 | $92.85 | $92.85 | 100,329 |
| 2024-04-12 | $92.25 | $92.61 | $91.11 | $91.20 | $91.20 | 152,529 |
| 2024-04-11 | $93.16 | $93.92 | $92.18 | $93.67 | $93.67 | 132,997 |
| 2024-04-10 | $93.24 | $94.48 | $92.98 | $93.64 | $93.64 | 73,658 |
| 2024-04-09 | $95.40 | $95.55 | $93.95 | $94.57 | $94.57 | 355,391 |
| 2024-04-08 | $94.24 | $94.74 | $93.99 | $94.57 | $94.57 | 355,383 |
| 2024-04-05 | $93.32 | $93.83 | $93.02 | $93.80 | $93.80 | 111,928 |
| 2024-04-04 | $95.78 | $95.99 | $93.80 | $95.38 | $95.38 | 81,398 |
| 2024-04-03 | $94.58 | $95.84 | $94.58 | $94.62 | $94.62 | 62,672 |
| 2024-04-02 | $94.68 | $94.80 | $94.24 | $94.62 | $94.62 | 62,672 |
| 2024-04-01 | $95.50 | $96.02 | $94.89 | $95.40 | $95.40 | 66,959 |
| 2024-03-28 | $95.62 | $95.80 | $95.30 | $95.43 | $95.43 | 79,893 |
| 2024-03-27 | $95.22 | $96.24 | $94.89 | $96.24 | $96.24 | 153,372 |
| 2024-03-26 | $95.21 | $95.54 | $94.51 | $94.63 | $94.63 | 157,975 |
| 2024-03-25 | $94.42 | $95.16 | $94.23 | $94.34 | $94.34 | 93,137 |
| 2024-03-22 | $94.46 | $95.13 | $94.25 | $94.82 | $94.82 | 77,999 |
| 2024-03-21 | $94.66 | $95.14 | $94.29 | $95.02 | $95.02 | 103,731 |
| 2024-03-20 | $95.77 | $97.01 | $94.58 | $97.01 | $97.01 | 140,311 |
| 2024-03-19 | $93.98 | $94.38 | $92.83 | $94.18 | $94.18 | 229,959 |
| 2024-03-18 | $101.97 | $101.97 | $99.47 | $99.76 | $99.76 | 88,956 |
| 2024-03-15 | $100.97 | $101.49 | $100.52 | $100.79 | $100.79 | 120,224 |
| 2024-03-14 | $101.24 | $101.24 | $99.39 | $100.64 | $100.64 | 142,004 |
| 2024-03-13 | $100.35 | $101.69 | $100.23 | $100.64 | $100.64 | 142,004 |
| 2024-03-12 | $98.98 | $100.00 | $98.18 | $98.52 | $98.52 | 91,373 |
| 2024-03-11 | $98.31 | $98.86 | $97.89 | $98.52 | $98.52 | 91,352 |
| 2024-03-08 | $99.57 | $100.00 | $98.90 | $99.35 | $99.35 | 71,520 |
| 2024-03-07 | $98.81 | $99.64 | $98.63 | $99.58 | $99.58 | 222,922 |
| 2024-03-06 | $97.81 | $98.33 | $97.48 | $98.10 | $98.10 | 76,467 |
| 2024-03-05 | $97.44 | $97.89 | $96.32 | $96.82 | $96.82 | 159,854 |
| 2024-03-04 | $98.41 | $100.09 | $97.22 | $97.30 | $97.30 | 139,741 |
| 2024-03-01 | $98.45 | $98.45 | $97.80 | $98.12 | $98.12 | 103,123 |
| 2024-02-29 | $98.99 | $99.18 | $98.54 | $98.86 | $98.86 | 187,270 |
| 2024-02-28 | $96.95 | $97.67 | $96.93 | $97.25 | $97.25 | 95,325 |
| 2024-02-27 | $95.31 | $95.99 | $95.24 | $95.83 | $95.83 | 111,765 |
| 2024-02-26 | $94.55 | $95.11 | $94.34 | $94.93 | $94.93 | 791,965 |
| 2024-02-23 | $94.37 | $94.90 | $94.37 | $94.76 | $94.76 | 84,103 |
| 2024-02-22 | $92.75 | $93.35 | $92.70 | $93.23 | $93.23 | 164,386 |
| 2024-02-21 | $91.53 | $91.87 | $91.21 | $91.84 | $91.84 | 90,866 |
| 2024-02-20 | $91.37 | $91.58 | $90.94 | $91.10 | $91.10 | 94,899 |
| 2024-02-16 | $90.50 | $91.25 | $90.28 | $90.71 | $90.71 | 88,640 |
| 2024-02-15 | $89.84 | $90.20 | $89.47 | $90.10 | $90.10 | 314,626 |
| 2024-02-14 | $87.41 | $88.83 | $87.41 | $88.83 | $88.83 | 299,118 |
| 2024-02-13 | $87.98 | $88.21 | $86.94 | $87.45 | $87.45 | 101,310 |
| 2024-02-12 | $89.10 | $90.00 | $88.68 | $89.04 | $89.04 | 87,250 |
| 2024-02-09 | $89.00 | $89.99 | $88.13 | $89.75 | $89.75 | 133,139 |
| 2024-02-08 | $92.52 | $93.18 | $91.40 | $91.78 | $89.23 | 79,535 |
| 2024-02-07 | $91.15 | $91.32 | $90.11 | $90.99 | $88.47 | 103,759 |
| 2024-02-06 | $88.59 | $90.50 | $88.59 | $90.35 | $87.85 | 110,995 |
| 2024-02-05 | $88.82 | $88.90 | $88.06 | $88.58 | $88.58 | 124,284 |
| 2024-02-02 | $90.17 | $90.25 | $89.52 | $90.25 | $90.25 | 116,193 |
| 2024-02-01 | $89.60 | $91.19 | $89.41 | $91.08 | $91.08 | 116,093 |
| 2024-01-31 | $91.67 | $91.72 | $89.43 | $89.50 | $89.50 | 173,786 |
| 2024-01-30 | $91.75 | $91.97 | $91.42 | $91.80 | $91.80 | 122,091 |
| 2024-01-29 | $90.32 | $91.25 | $89.91 | $91.14 | $91.14 | 73,346 |
| 2024-01-26 | $91.12 | $91.30 | $90.86 | $91.05 | $91.05 | 79,496 |
| 2024-01-25 | $90.24 | $90.95 | $90.24 | $90.82 | $90.82 | 69,680 |
| 2024-01-24 | $90.97 | $91.49 | $90.78 | $90.81 | $90.81 | 75,615 |
| 2024-01-23 | $88.66 | $88.67 | $87.63 | $88.06 | $88.06 | 63,325 |
| 2024-01-22 | $88.57 | $89.04 | $88.41 | $88.79 | $88.79 | 94,239 |
| 2024-01-19 | $87.11 | $88.28 | $86.95 | $88.28 | $88.28 | 148,171 |
| 2024-01-18 | $86.47 | $87.44 | $86.47 | $87.44 | $87.44 | 67,772 |
| 2024-01-17 | $85.56 | $86.63 | $85.56 | $86.46 | $86.46 | 105,191 |
| 2024-01-16 | $87.26 | $87.82 | $86.96 | $87.38 | $87.38 | 95,023 |
| 2024-01-12 | $89.23 | $89.80 | $88.98 | $89.32 | $89.32 | 93,799 |
| 2024-01-11 | $88.20 | $88.69 | $87.49 | $88.62 | $88.62 | 153,625 |
| 2024-01-10 | $87.10 | $88.44 | $87.10 | $88.28 | $88.28 | 60,475 |
| 2024-01-09 | $86.94 | $87.23 | $86.58 | $87.11 | $87.11 | 85,322 |
| 2024-01-08 | $88.09 | $88.44 | $87.72 | $88.35 | $88.35 | 84,763 |
| 2024-01-05 | $86.99 | $88.20 | $86.89 | $87.76 | $87.76 | 111,389 |
| 2024-01-04 | $88.34 | $89.11 | $87.65 | $88.34 | $88.34 | 461,577 |
| 2024-01-03 | $88.17 | $88.74 | $87.98 | $88.47 | $88.47 | 131,378 |
| 2024-01-02 | $92.02 | $92.33 | $91.40 | $91.42 | $91.42 | 119,245 |
| 2023-12-29 | $93.60 | $94.07 | $93.34 | $93.54 | $93.54 | 53,445 |
| 2023-12-28 | $93.36 | $93.77 | $93.07 | $93.07 | $93.07 | 121,224 |
| 2023-12-27 | $93.13 | $93.89 | $93.13 | $93.59 | $93.59 | 62,303 |
| 2023-12-26 | $92.46 | $93.48 | $92.46 | $93.22 | $93.22 | 75,804 |
| 2023-12-22 | $92.84 | $92.84 | $92.15 | $92.39 | $92.39 | 92,756 |
| 2023-12-21 | $91.91 | $92.99 | $91.91 | $92.99 | $92.99 | 80,504 |
| 2023-12-20 | $92.69 | $92.92 | $91.39 | $91.62 | $91.62 | 201,632 |
| 2023-12-19 | $91.54 | $92.39 | $91.46 | $92.24 | $92.24 | 116,823 |
| 2023-12-18 | $89.74 | $90.00 | $89.00 | $89.27 | $89.27 | 61,890 |
| 2023-12-15 | $91.24 | $91.24 | $90.43 | $90.54 | $90.54 | 92,084 |
| 2023-12-14 | $90.95 | $91.46 | $90.43 | $91.00 | $91.00 | 160,213 |
| 2023-12-13 | $87.96 | $89.40 | $87.39 | $89.20 | $89.20 | 242,840 |
| 2023-12-12 | $88.42 | $88.64 | $88.06 | $88.28 | $88.28 | 143,060 |
| 2023-12-11 | $87.65 | $88.50 | $87.65 | $88.41 | $88.41 | 245,232 |
| 2023-12-08 | $86.88 | $87.65 | $86.88 | $87.23 | $87.23 | 385,502 |
| 2023-12-07 | $87.13 | $87.42 | $86.75 | $87.32 | $87.32 | 87,921 |
| 2023-12-06 | $86.61 | $87.49 | $86.19 | $86.26 | $86.26 | 103,686 |
| 2023-12-05 | $85.94 | $86.71 | $85.49 | $85.55 | $85.55 | 149,717 |
| 2023-12-04 | $85.00 | $85.35 | $84.68 | $85.16 | $85.16 | 146,557 |
| 2023-12-01 | $83.68 | $85.08 | $83.68 | $84.94 | $84.94 | 74,418 |
| 2023-11-30 | $83.60 | $84.14 | $83.50 | $84.00 | $84.00 | 120,972 |
| 2023-11-29 | $83.79 | $84.21 | $83.55 | $83.92 | $83.92 | 88,556 |
| 2023-11-28 | $82.68 | $83.43 | $82.59 | $82.97 | $82.97 | 143,200 |
| 2023-11-27 | $82.29 | $82.40 | $81.94 | $82.35 | $82.35 | 68,867 |
| 2023-11-24 | $82.26 | $82.62 | $82.25 | $82.62 | $82.62 | 51,240 |
| 2023-11-22 | $81.32 | $81.60 | $81.10 | $81.25 | $81.25 | 103,638 |
| 2023-11-21 | $81.23 | $81.46 | $80.43 | $80.72 | $80.72 | 93,060 |
| 2023-11-20 | $80.44 | $80.98 | $80.44 | $80.75 | $80.75 | 96,966 |
| 2023-11-17 | $80.59 | $80.97 | $80.00 | $80.93 | $80.93 | 87,374 |
| 2023-11-16 | $80.16 | $80.43 | $79.37 | $79.72 | $79.72 | 165,827 |
| 2023-11-15 | $75.31 | $75.69 | $75.07 | $75.15 | $75.15 | 110,687 |
| 2023-11-14 | $73.50 | $74.29 | $73.43 | $74.17 | $74.17 | 104,976 |
| 2023-11-13 | $70.39 | $71.16 | $70.19 | $71.16 | $71.16 | 100,452 |
| 2023-11-10 | $70.00 | $70.43 | $69.44 | $70.29 | $70.29 | 104,979 |
| 2023-11-09 | $70.80 | $71.32 | $70.27 | $70.27 | $70.27 | 209,754 |
| 2023-11-08 | $69.07 | $69.72 | $69.07 | $69.61 | $69.61 | 155,216 |
| 2023-11-07 | $68.58 | $68.94 | $68.38 | $68.74 | $68.74 | 196,252 |
| 2023-11-06 | $69.41 | $69.53 | $68.82 | $68.94 | $68.94 | 113,971 |
| 2023-11-03 | $68.84 | $69.14 | $68.37 | $68.40 | $68.40 | 106,719 |
| 2023-11-02 | $67.81 | $68.54 | $67.73 | $68.31 | $68.31 | 276,870 |
| 2023-11-01 | $66.04 | $66.56 | $65.86 | $66.50 | $66.50 | 149,674 |
| 2023-10-31 | $66.07 | $66.43 | $65.79 | $66.19 | $66.19 | 242,564 |
| 2023-10-30 | $65.62 | $66.00 | $65.18 | $65.93 | $65.93 | 166,268 |
| 2023-10-27 | $64.74 | $64.93 | $64.12 | $64.37 | $64.37 | 116,708 |
| 2023-10-26 | $63.82 | $64.21 | $63.31 | $63.68 | $63.68 | 229,035 |
| 2023-10-25 | $67.48 | $67.65 | $66.54 | $66.74 | $66.74 | 88,796 |
| 2023-10-24 | $67.32 | $67.64 | $67.18 | $67.64 | $67.64 | 153,573 |
| 2023-10-23 | $67.45 | $68.20 | $67.30 | $67.81 | $67.81 | 176,010 |
| 2023-10-20 | $67.75 | $67.98 | $67.07 | $67.24 | $67.24 | 271,518 |
| 2023-10-19 | $68.50 | $69.01 | $67.94 | $68.06 | $68.06 | 200,285 |
| 2023-10-18 | $68.52 | $68.84 | $68.04 | $68.47 | $68.47 | 156,487 |
| 2023-10-17 | $69.91 | $71.15 | $69.91 | $70.76 | $70.76 | 214,439 |
| 2023-10-16 | $70.56 | $70.89 | $70.37 | $70.72 | $70.72 | 126,716 |
| 2023-10-13 | $71.09 | $71.26 | $69.73 | $69.95 | $69.95 | 116,522 |
| 2023-10-12 | $72.57 | $72.57 | $71.46 | $71.64 | $71.64 | 148,730 |
| 2023-10-11 | $73.03 | $73.56 | $72.94 | $73.45 | $73.45 | 173,462 |
| 2023-10-10 | $71.91 | $72.62 | $71.86 | $72.37 | $72.37 | 558,258 |
| 2023-10-09 | $69.87 | $70.60 | $69.85 | $70.51 | $70.51 | 105,493 |
| 2023-10-06 | $70.07 | $71.75 | $69.69 | $71.57 | $71.57 | 109,316 |
| 2023-10-05 | $69.65 | $70.04 | $69.28 | $70.04 | $70.04 | 99,834 |
| 2023-10-04 | $70.59 | $70.67 | $69.75 | $70.36 | $70.36 | 108,237 |
| 2023-10-03 | $69.98 | $70.34 | $69.42 | $69.68 | $69.68 | 114,606 |
| 2023-10-02 | $70.93 | $71.01 | $70.03 | $70.32 | $70.32 | 109,267 |
| 2023-09-29 | $72.83 | $72.86 | $71.39 | $71.45 | $71.45 | 102,464 |
| 2023-09-28 | $70.66 | $71.95 | $70.51 | $71.78 | $71.78 | 240,795 |
| 2023-09-27 | $70.55 | $70.81 | $69.92 | $70.68 | $70.68 | 173,525 |
| 2023-09-26 | $69.26 | $69.45 | $68.30 | $68.31 | $68.31 | 120,955 |
| 2023-09-25 | $69.92 | $70.31 | $69.50 | $70.18 | $70.18 | 90,464 |
| 2023-09-22 | $71.11 | $71.58 | $70.50 | $70.64 | $70.64 | 96,185 |
| 2023-09-21 | $71.68 | $71.79 | $70.72 | $70.84 | $70.84 | 96,152 |
| 2023-09-20 | $72.98 | $73.32 | $72.06 | $72.07 | $72.07 | 94,673 |
| 2023-09-19 | $72.14 | $72.21 | $71.70 | $72.04 | $72.04 | 123,413 |
| 2023-09-18 | $73.07 | $73.46 | $73.00 | $73.35 | $73.35 | 72,877 |
| 2023-09-15 | $73.95 | $74.28 | $73.37 | $73.46 | $73.46 | 81,869 |
| 2023-09-14 | $72.25 | $72.90 | $72.22 | $72.76 | $72.76 | 93,114 |
| 2023-09-13 | $72.49 | $72.73 | $71.63 | $71.83 | $71.83 | 126,561 |
| 2023-09-12 | $72.82 | $73.26 | $72.74 | $72.74 | $72.74 | 96,486 |
| 2023-09-11 | $73.29 | $73.81 | $73.07 | $73.63 | $73.63 | 89,405 |
| 2023-09-08 | $72.86 | $73.55 | $72.86 | $73.21 | $73.21 | 110,570 |
| 2023-09-07 | $73.04 | $73.22 | $72.78 | $73.01 | $73.01 | 103,886 |
| 2023-09-06 | $73.81 | $73.97 | $73.32 | $73.37 | $73.37 | 283,264 |
| 2023-09-05 | $74.17 | $74.32 | $73.69 | $73.92 | $73.92 | 81,635 |
| 2023-09-01 | $75.43 | $75.55 | $74.02 | $74.22 | $74.22 | 85,348 |
| 2023-08-31 | $75.52 | $75.67 | $75.08 | $75.14 | $75.14 | 100,981 |
| 2023-08-30 | $75.98 | $76.41 | $75.33 | $75.46 | $75.46 | 105,487 |
| 2023-08-29 | $74.57 | $76.55 | $74.57 | $76.50 | $76.50 | 161,104 |
| 2023-08-28 | $74.31 | $74.80 | $74.31 | $74.69 | $74.69 | 80,136 |
| 2023-08-25 | $74.11 | $74.77 | $73.43 | $73.85 | $73.85 | 207,479 |
| 2023-08-24 | $74.07 | $74.29 | $72.88 | $72.88 | $72.88 | 252,792 |
| 2023-08-23 | $74.06 | $74.64 | $73.80 | $74.58 | $74.58 | 237,821 |
| 2023-08-22 | $74.11 | $74.36 | $73.97 | $74.03 | $74.03 | 117,282 |
| 2023-08-21 | $73.28 | $73.91 | $73.22 | $73.85 | $73.85 | 156,588 |
| 2023-08-18 | $72.65 | $73.28 | $72.53 | $73.03 | $73.03 | 215,853 |
| 2023-08-17 | $74.44 | $74.50 | $73.29 | $73.36 | $73.36 | 215,849 |
| 2023-08-16 | $74.52 | $75.28 | $74.52 | $74.62 | $74.62 | 235,866 |
| 2023-08-15 | $75.66 | $75.73 | $74.51 | $74.69 | $74.69 | 106,501 |
| 2023-08-14 | $74.91 | $75.84 | $74.52 | $75.45 | $75.45 | 247,137 |
| 2023-08-11 | $75.34 | $75.71 | $75.10 | $75.40 | $75.40 | 207,193 |
| 2023-08-10 | $77.06 | $77.55 | $75.98 | $75.98 | $75.98 | 306,426 |
| 2023-08-09 | $80.78 | $80.93 | $80.09 | $80.27 | $80.27 | 109,382 |
| 2023-08-08 | $80.01 | $80.31 | $79.40 | $80.28 | $80.28 | 85,181 |
| 2023-08-07 | $81.07 | $81.86 | $81.00 | $81.86 | $81.86 | 86,816 |
| 2023-08-04 | $81.26 | $82.27 | $80.95 | $81.15 | $81.15 | 67,539 |
| 2023-08-03 | $79.83 | $80.48 | $79.54 | $80.08 | $80.08 | 87,397 |
| 2023-08-02 | $81.11 | $81.29 | $80.49 | $80.66 | $80.66 | 221,774 |
| 2023-08-01 | $82.81 | $82.87 | $82.32 | $82.72 | $82.72 | 103,146 |
| 2023-07-31 | $85.94 | $86.02 | $85.13 | $85.32 | $85.32 | 60,889 |
| 2023-07-28 | $84.35 | $85.27 | $84.30 | $84.92 | $84.92 | 69,262 |
| 2023-07-27 | $85.41 | $85.93 | $84.56 | $84.58 | $84.58 | 56,824 |
| 2023-07-26 | $82.83 | $84.10 | $82.83 | $83.73 | $83.73 | 72,064 |
| 2023-07-25 | $82.93 | $83.99 | $82.93 | $83.90 | $83.90 | 57,318 |
| 2023-07-24 | $83.46 | $83.80 | $83.30 | $83.43 | $83.43 | 74,307 |
| 2023-07-21 | $84.08 | $84.44 | $83.77 | $84.16 | $84.16 | 422,702 |
| 2023-07-20 | $84.23 | $84.57 | $83.53 | $83.80 | $83.80 | 311,131 |
| 2023-07-19 | $83.50 | $83.64 | $82.67 | $82.90 | $82.90 | 661,516 |
| 2023-07-18 | $83.73 | $84.52 | $83.64 | $84.50 | $84.50 | 92,754 |
| 2023-07-17 | $83.86 | $84.55 | $83.74 | $84.46 | $84.46 | 85,542 |
| 2023-07-14 | $84.66 | $84.76 | $84.12 | $84.34 | $84.34 | 70,524 |
| 2023-07-13 | $83.54 | $84.66 | $83.54 | $84.62 | $84.62 | 63,600 |
| 2023-07-12 | $82.84 | $83.19 | $82.56 | $82.87 | $82.87 | 74,965 |
| 2023-07-11 | $80.09 | $80.61 | $79.90 | $80.61 | $80.61 | 107,107 |
| 2023-07-10 | $78.45 | $79.48 | $78.43 | $79.36 | $79.36 | 88,156 |
| 2023-07-07 | $77.97 | $78.74 | $77.74 | $78.06 | $78.06 | 135,365 |
| 2023-07-06 | $78.34 | $78.34 | $77.14 | $77.55 | $77.55 | 93,235 |
| 2023-07-05 | $79.57 | $79.61 | $78.80 | $78.89 | $78.89 | 142,994 |
| 2023-07-03 | $80.96 | $81.33 | $80.78 | $81.31 | $81.31 | 70,394 |
| 2023-06-30 | $83.34 | $83.59 | $83.09 | $83.41 | $83.41 | 74,384 |
| 2023-06-29 | $81.90 | $82.12 | $81.50 | $81.77 | $81.77 | 123,666 |
| 2023-06-28 | $86.57 | $86.97 | $82.10 | $83.67 | $83.67 | 127,504 |
| 2023-06-27 | $85.81 | $86.87 | $85.77 | $86.60 | $86.60 | 64,994 |
| 2023-06-26 | $85.21 | $85.55 | $84.58 | $84.74 | $84.74 | 141,994 |
| 2023-06-23 | $84.23 | $85.65 | $84.23 | $85.28 | $85.28 | 151,641 |
| 2023-06-22 | $87.43 | $87.97 | $86.98 | $87.06 | $87.06 | 230,943 |
| 2023-06-21 | $87.32 | $88.22 | $87.32 | $87.92 | $87.92 | 91,058 |
| 2023-06-20 | $88.64 | $88.76 | $88.01 | $88.22 | $88.22 | 141,203 |
| 2023-06-16 | $91.29 | $91.34 | $89.70 | $89.90 | $89.90 | 150,846 |
| 2023-06-15 | $89.80 | $91.08 | $89.76 | $90.86 | $90.86 | 216,336 |
| 2023-06-14 | $89.02 | $89.25 | $88.22 | $88.87 | $88.87 | 70,555 |
| 2023-06-13 | $88.55 | $88.80 | $88.16 | $88.68 | $88.68 | 129,909 |
| 2023-06-12 | $86.06 | $86.88 | $85.88 | $86.88 | $86.88 | 88,385 |
| 2023-06-09 | $85.24 | $85.24 | $84.80 | $85.10 | $85.10 | 91,072 |
| 2023-06-08 | $85.02 | $85.75 | $84.87 | $85.54 | $85.54 | 88,256 |
| 2023-06-07 | $84.81 | $85.42 | $84.48 | $84.50 | $84.50 | 119,642 |
| 2023-06-06 | $84.34 | $84.90 | $84.34 | $84.82 | $84.82 | 85,331 |
| 2023-06-05 | $85.14 | $85.15 | $84.21 | $84.75 | $84.75 | 105,464 |
| 2023-06-02 | $85.29 | $85.51 | $85.03 | $85.15 | $85.15 | 202,307 |
| 2023-06-01 | $83.39 | $84.79 | $83.07 | $84.79 | $84.79 | 244,073 |
| 2023-05-31 | $82.61 | $82.71 | $81.02 | $82.10 | $82.10 | 134,019 |
| 2023-05-30 | $84.97 | $84.97 | $83.64 | $83.96 | $83.96 | 83,096 |
| 2023-05-26 | $83.40 | $84.24 | $83.39 | $84.12 | $84.12 | 72,891 |
| 2023-05-25 | $82.72 | $82.85 | $82.07 | $82.80 | $82.80 | 112,239 |
| 2023-05-24 | $82.36 | $82.36 | $81.21 | $81.72 | $81.72 | 103,750 |
| 2023-05-23 | $83.19 | $83.82 | $82.90 | $83.15 | $83.15 | 88,840 |
| 2023-05-22 | $85.35 | $85.45 | $85.15 | $85.16 | $85.16 | 79,057 |
| 2023-05-19 | $86.12 | $86.84 | $86.06 | $86.21 | $86.21 | 137,780 |
| 2023-05-18 | $84.55 | $85.16 | $84.43 | $85.16 | $85.16 | 146,669 |
| 2023-05-17 | $82.91 | $83.72 | $82.41 | $83.68 | $83.68 | 156,819 |
| 2023-05-16 | $81.72 | $81.78 | $80.98 | $81.10 | $81.10 | 93,577 |
| 2023-05-15 | $81.85 | $82.10 | $81.46 | $82.10 | $82.10 | 184,387 |
| 2023-05-12 | $81.10 | $81.50 | $81.03 | $81.39 | $81.39 | 92,335 |
| 2023-05-11 | $80.54 | $81.37 | $80.16 | $81.31 | $81.31 | 68,959 |
| 2023-05-10 | $82.00 | $82.03 | $80.96 | $81.95 | $81.95 | 171,000 |
| 2023-05-09 | $81.91 | $82.68 | $81.76 | $82.54 | $82.54 | 71,527 |
| 2023-05-08 | $82.92 | $82.99 | $82.24 | $82.32 | $82.32 | 101,623 |
| 2023-05-05 | $82.21 | $83.13 | $81.97 | $82.96 | $82.96 | 75,619 |
| 2023-05-04 | $82.12 | $82.33 | $81.53 | $81.75 | $81.75 | 95,114 |
| 2023-05-03 | $82.47 | $83.00 | $82.17 | $82.29 | $82.29 | 76,097 |
| 2023-05-02 | $81.42 | $81.47 | $80.63 | $81.40 | $81.40 | 75,058 |
| 2023-05-01 | $80.81 | $82.31 | $80.81 | $82.13 | $82.13 | 64,617 |
| 2023-04-28 | $81.15 | $82.20 | $81.15 | $82.16 | $82.16 | 123,178 |
| 2023-04-27 | $81.44 | $81.57 | $80.75 | $81.54 | $81.54 | 134,919 |
| 2023-04-26 | $80.45 | $80.69 | $79.74 | $79.88 | $79.88 | 82,367 |
| 2023-04-25 | $80.69 | $81.03 | $80.15 | $80.16 | $80.16 | 121,318 |
| 2023-04-24 | $80.28 | $80.59 | $80.05 | $80.57 | $80.57 | 105,290 |
| 2023-04-21 | $79.24 | $80.11 | $79.24 | $79.80 | $79.80 | 262,780 |
| 2023-04-20 | $79.44 | $80.34 | $79.44 | $79.74 | $79.74 | 68,901 |
| 2023-04-19 | $80.09 | $80.47 | $80.06 | $80.25 | $80.25 | 66,999 |
| 2023-04-18 | $80.73 | $80.94 | $80.33 | $80.84 | $80.84 | 69,751 |
| 2023-04-17 | $80.10 | $80.52 | $79.94 | $80.50 | $80.50 | 225,575 |
| 2023-04-14 | $80.17 | $80.50 | $79.91 | $80.31 | $80.31 | 91,938 |
| 2023-04-13 | $79.71 | $80.03 | $79.25 | $79.93 | $79.93 | 84,940 |
| 2023-04-12 | $79.58 | $79.80 | $79.29 | $79.55 | $79.55 | 523,043 |
| 2023-04-11 | $78.30 | $78.49 | $78.10 | $78.19 | $78.19 | 103,527 |
| 2023-04-10 | $75.00 | $77.81 | $75.00 | $77.26 | $77.26 | 133,178 |
| 2023-04-06 | $76.79 | $77.67 | $76.33 | $77.46 | $77.46 | 70,960 |
| 2023-04-05 | $78.71 | $78.87 | $78.13 | $78.66 | $78.66 | 104,143 |
| 2023-04-04 | $81.32 | $81.50 | $80.66 | $80.85 | $80.85 | 117,406 |
| 2023-04-03 | $80.74 | $81.29 | $80.53 | $81.14 | $81.14 | 155,520 |
| 2023-03-31 | $80.82 | $81.37 | $80.77 | $80.95 | $80.95 | 856,366 |
| 2023-03-30 | $80.61 | $81.04 | $80.38 | $80.96 | $80.96 | 180,418 |
| 2023-03-29 | $79.04 | $79.53 | $78.92 | $79.50 | $79.50 | 72,256 |
| 2023-03-28 | $77.54 | $77.83 | $77.31 | $77.71 | $77.71 | 73,696 |
| 2023-03-27 | $76.71 | $76.84 | $76.25 | $76.67 | $76.67 | 49,703 |
| 2023-03-24 | $75.70 | $76.06 | $75.09 | $75.76 | $75.76 | 90,752 |
| 2023-03-23 | $78.30 | $79.18 | $77.45 | $77.90 | $77.90 | 99,478 |
| 2023-03-22 | $78.50 | $79.46 | $77.96 | $77.99 | $77.99 | 92,256 |
| 2023-03-21 | $77.29 | $77.50 | $76.78 | $77.23 | $77.23 | 129,998 |
| 2023-03-20 | $73.93 | $74.94 | $73.93 | $74.45 | $74.45 | 79,057 |
| 2023-03-17 | $73.12 | $73.65 | $72.48 | $73.16 | $73.16 | 62,729 |
| 2023-03-16 | $72.89 | $75.26 | $72.84 | $75.23 | $75.23 | 103,569 |
| 2023-03-15 | $73.64 | $74.14 | $72.53 | $73.81 | $73.81 | 891,103 |
| 2023-03-14 | $77.92 | $78.26 | $77.30 | $78.00 | $78.00 | 147,989 |
| 2023-03-13 | $75.74 | $76.27 | $75.26 | $75.50 | $75.50 | 104,962 |
| 2023-03-10 | $79.16 | $79.16 | $77.45 | $77.71 | $77.71 | 550,968 |
| 2023-03-09 | $79.46 | $80.00 | $79.03 | $79.25 | $79.25 | 234,472 |
| 2023-03-08 | $78.81 | $79.21 | $78.57 | $79.14 | $79.14 | 87,830 |
| 2023-03-07 | $78.95 | $79.00 | $77.81 | $77.81 | $77.81 | 57,337 |
| 2023-03-06 | $78.65 | $78.92 | $78.51 | $78.68 | $78.68 | 63,570 |
| 2023-03-03 | $77.98 | $78.38 | $77.56 | $78.31 | $78.31 | 72,943 |
| 2023-03-02 | $76.12 | $77.02 | $76.06 | $77.02 | $77.02 | 62,837 |
| 2023-03-01 | $77.90 | $78.10 | $77.27 | $77.48 | $77.48 | 109,884 |
| 2023-02-28 | $76.97 | $77.22 | $76.41 | $76.44 | $76.44 | 115,404 |
| 2023-02-27 | $76.54 | $76.76 | $76.03 | $76.32 | $76.32 | 97,182 |
| 2023-02-24 | $76.02 | $76.02 | $74.71 | $75.02 | $75.02 | 91,860 |
| 2023-02-23 | $77.57 | $77.84 | $77.03 | $77.78 | $77.78 | 65,251 |
| 2023-02-22 | $76.62 | $77.01 | $76.28 | $76.38 | $76.38 | 95,692 |
| 2023-02-21 | $77.01 | $77.24 | $76.25 | $76.57 | $76.57 | 90,668 |
| 2023-02-17 | $77.47 | $78.09 | $77.35 | $77.90 | $77.90 | 112,642 |
| 2023-02-16 | $78.33 | $79.24 | $78.08 | $78.55 | $78.55 | 170,744 |
| 2023-02-15 | $78.86 | $79.78 | $78.84 | $79.76 | $79.76 | 156,660 |
| 2023-02-14 | $77.60 | $78.72 | $77.52 | $78.52 | $78.52 | 134,743 |
| 2023-02-13 | $77.61 | $78.62 | $77.61 | $78.40 | $78.40 | 174,470 |
| 2023-02-10 | $78.24 | $78.37 | $77.59 | $77.80 | $77.80 | 206,852 |
| 2023-02-09 | $80.53 | $81.43 | $79.47 | $79.47 | $77.22 | 313,414 |
| 2023-02-08 | $75.69 | $78.38 | $74.70 | $78.35 | $76.13 | 347,523 |
| 2023-02-07 | $75.68 | $76.03 | $74.93 | $75.68 | $73.54 | 108,983 |
| 2023-02-06 | $77.15 | $77.25 | $76.45 | $76.51 | $76.51 | 73,482 |
| 2023-02-03 | $77.81 | $78.75 | $77.74 | $77.87 | $77.87 | 84,996 |
| 2023-02-02 | $78.16 | $78.60 | $76.78 | $78.33 | $78.33 | 106,745 |
| 2023-02-01 | $78.19 | $79.57 | $77.65 | $79.14 | $79.14 | 89,320 |
| 2023-01-31 | $77.68 | $78.20 | $77.37 | $78.08 | $78.08 | 107,428 |
| 2023-01-30 | $78.09 | $78.33 | $77.40 | $77.47 | $77.47 | 109,943 |
| 2023-01-27 | $77.73 | $78.74 | $77.70 | $78.37 | $78.37 | 120,457 |
| 2023-01-26 | $78.76 | $78.90 | $78.04 | $78.40 | $78.40 | 150,505 |
| 2023-01-25 | $77.67 | $78.30 | $77.50 | $78.20 | $78.20 | 160,836 |
| 2023-01-24 | $77.68 | $78.05 | $77.25 | $77.87 | $77.87 | 86,606 |
| 2023-01-23 | $77.16 | $78.39 | $76.96 | $78.11 | $78.11 | 246,780 |
| 2023-01-20 | $76.36 | $77.55 | $76.16 | $77.26 | $77.26 | 209,443 |
| 2023-01-19 | $76.73 | $76.85 | $75.79 | $76.39 | $76.39 | 133,453 |
| 2023-01-18 | $79.15 | $79.34 | $77.62 | $77.62 | $77.62 | 155,151 |
| 2023-01-17 | $78.22 | $78.72 | $77.84 | $77.89 | $77.89 | 262,998 |
| 2023-01-13 | $76.77 | $77.70 | $76.75 | $77.70 | $77.70 | 115,236 |
| 2023-01-12 | $76.46 | $77.56 | $75.79 | $77.25 | $77.25 | 119,124 |
| 2023-01-11 | $75.51 | $75.71 | $74.99 | $75.49 | $75.49 | 265,720 |
| 2023-01-10 | $73.66 | $74.70 | $73.66 | $74.70 | $74.70 | 187,854 |
| 2023-01-09 | $73.79 | $74.44 | $73.63 | $73.84 | $73.84 | 182,768 |
| 2023-01-06 | $70.65 | $72.84 | $70.17 | $72.74 | $72.74 | 224,038 |
| 2023-01-05 | $70.85 | $71.27 | $70.68 | $71.01 | $71.01 | 188,283 |
| 2023-01-04 | $71.50 | $71.87 | $70.85 | $71.57 | $71.57 | 99,207 |
| 2023-01-03 | $69.81 | $70.19 | $68.80 | $69.27 | $69.27 | 178,917 |
| 2022-12-30 | $68.69 | $69.26 | $68.56 | $68.79 | $68.79 | 104,395 |
| 2022-12-29 | $69.09 | $69.68 | $69.07 | $69.47 | $69.47 | 84,791 |
| 2022-12-28 | $68.72 | $68.90 | $67.73 | $67.76 | $67.76 | 93,344 |
| 2022-12-27 | $68.73 | $69.00 | $68.62 | $68.71 | $68.71 | 96,277 |
| 2022-12-23 | $67.96 | $68.46 | $67.73 | $68.26 | $68.26 | 76,669 |
| 2022-12-22 | $68.49 | $68.53 | $67.46 | $68.08 | $68.08 | 99,503 |
| 2022-12-21 | $68.47 | $68.99 | $68.38 | $68.55 | $68.55 | 113,554 |
| 2022-12-20 | $67.37 | $68.06 | $67.28 | $67.96 | $67.96 | 115,774 |
| 2022-12-19 | $67.51 | $68.03 | $67.29 | $67.60 | $67.60 | 158,713 |
| 2022-12-16 | $67.61 | $67.89 | $66.74 | $66.95 | $66.95 | 908,204 |
| 2022-12-15 | $68.58 | $68.66 | $67.54 | $67.82 | $67.82 | 137,403 |
| 2022-12-14 | $70.76 | $71.18 | $70.00 | $70.42 | $70.42 | 321,966 |
| 2022-12-13 | $72.62 | $72.82 | $71.00 | $71.41 | $71.41 | 135,699 |
| 2022-12-12 | $70.57 | $71.00 | $70.31 | $70.90 | $70.90 | 133,134 |
| 2022-12-09 | $69.88 | $70.45 | $69.73 | $69.74 | $69.74 | 212,853 |
| 2022-12-08 | $69.48 | $69.98 | $69.35 | $69.91 | $69.91 | 146,639 |
| 2022-12-07 | $70.01 | $70.36 | $69.53 | $69.85 | $69.85 | 143,742 |
| 2022-12-06 | $70.58 | $70.76 | $69.27 | $69.66 | $69.66 | 117,024 |
| 2022-12-05 | $71.26 | $71.39 | $70.62 | $70.73 | $70.73 | 133,924 |
| 2022-12-02 | $70.05 | $71.20 | $70.00 | $70.94 | $70.94 | 149,204 |
| 2022-12-01 | $70.06 | $70.45 | $69.41 | $70.28 | $70.28 | 340,919 |
| 2022-11-30 | $69.17 | $69.45 | $67.31 | $69.35 | $69.35 | 191,439 |
| 2022-11-29 | $68.65 | $69.24 | $68.42 | $69.00 | $69.00 | 139,190 |
| 2022-11-28 | $69.28 | $69.43 | $67.91 | $68.07 | $68.07 | 160,370 |
| 2022-11-25 | $68.19 | $68.78 | $68.18 | $68.56 | $68.56 | 85,347 |
| 2022-11-23 | $67.65 | $68.00 | $67.27 | $67.96 | $67.96 | 170,974 |
| 2022-11-22 | $67.16 | $67.68 | $67.00 | $67.65 | $67.65 | 139,392 |
| 2022-11-21 | $66.29 | $66.64 | $65.94 | $66.04 | $66.04 | 249,432 |
| 2022-11-18 | $68.46 | $68.80 | $68.11 | $68.31 | $68.31 | 270,703 |
| 2022-11-17 | $66.19 | $67.58 | $66.02 | $67.33 | $67.33 | 279,828 |
| 2022-11-16 | $63.26 | $63.45 | $62.76 | $63.06 | $63.06 | 128,294 |
| 2022-11-15 | $63.86 | $64.11 | $61.91 | $62.89 | $62.89 | 207,206 |
| 2022-11-14 | $63.30 | $64.00 | $63.15 | $63.19 | $63.19 | 148,392 |
| 2022-11-11 | $62.87 | $64.10 | $62.54 | $63.84 | $63.84 | 198,043 |
| 2022-11-10 | $61.03 | $62.00 | $60.68 | $61.57 | $61.57 | 266,658 |
| 2022-11-09 | $58.04 | $58.52 | $57.40 | $57.47 | $57.47 | 179,519 |
| 2022-11-08 | $57.71 | $58.94 | $57.68 | $58.41 | $58.41 | 147,426 |
| 2022-11-07 | $56.87 | $57.74 | $56.56 | $57.53 | $57.53 | 212,804 |
| 2022-11-04 | $55.56 | $56.49 | $55.17 | $56.49 | $56.49 | 195,216 |
| 2022-11-03 | $52.60 | $53.09 | $52.30 | $52.61 | $52.61 | 262,863 |
| 2022-11-02 | $55.10 | $55.57 | $53.68 | $53.79 | $53.79 | 152,218 |
| 2022-11-01 | $56.42 | $56.48 | $55.07 | $55.64 | $55.64 | 126,258 |
| 2022-10-31 | $55.12 | $55.29 | $54.58 | $54.73 | $54.73 | 254,540 |
| 2022-10-28 | $55.53 | $56.02 | $55.15 | $56.02 | $56.02 | 184,652 |
| 2022-10-27 | $55.78 | $56.61 | $55.60 | $55.92 | $55.92 | 125,400 |
| 2022-10-26 | $55.71 | $56.73 | $55.58 | $56.49 | $56.49 | 288,971 |
| 2022-10-25 | $54.34 | $55.79 | $54.34 | $55.71 | $55.71 | 158,257 |
| 2022-10-24 | $53.96 | $54.79 | $53.63 | $54.67 | $54.67 | 218,466 |
| 2022-10-21 | $51.86 | $53.39 | $51.70 | $53.28 | $53.28 | 142,284 |
| 2022-10-20 | $52.65 | $53.17 | $52.15 | $52.54 | $52.54 | 148,774 |
| 2022-10-19 | $53.05 | $53.25 | $52.36 | $52.62 | $52.62 | 161,022 |
| 2022-10-18 | $54.26 | $54.35 | $53.00 | $53.70 | $53.70 | 187,770 |
| 2022-10-17 | $52.40 | $52.81 | $52.18 | $52.65 | $52.65 | 230,188 |
| 2022-10-14 | $51.99 | $52.04 | $50.25 | $50.25 | $50.25 | 238,065 |
| 2022-10-13 | $49.20 | $52.30 | $49.01 | $52.11 | $52.11 | 439,838 |
| 2022-10-12 | $49.92 | $49.98 | $49.46 | $49.48 | $49.48 | 180,744 |
| 2022-10-11 | $49.94 | $50.63 | $49.33 | $49.60 | $49.60 | 266,778 |
| 2022-10-10 | $50.85 | $51.00 | $50.03 | $50.60 | $50.60 | 201,989 |
| 2022-10-07 | $50.59 | $50.66 | $49.52 | $49.83 | $49.83 | 414,793 |
| 2022-10-06 | $51.66 | $51.89 | $51.16 | $51.27 | $51.27 | 362,224 |
| 2022-10-05 | $51.44 | $52.30 | $50.89 | $51.92 | $51.92 | 1,065,140 |
| 2022-10-04 | $52.00 | $53.11 | $51.96 | $53.05 | $53.05 | 347,635 |
| 2022-10-03 | $48.95 | $49.89 | $48.71 | $49.65 | $49.65 | 266,634 |
| 2022-09-30 | $48.66 | $49.81 | $48.56 | $48.95 | $48.95 | 343,688 |
| 2022-09-29 | $47.77 | $48.55 | $47.22 | $48.55 | $48.55 | 416,596 |
| 2022-09-28 | $47.31 | $49.17 | $47.08 | $49.04 | $49.04 | 269,121 |
| 2022-09-27 | $47.60 | $47.98 | $46.37 | $46.80 | $46.80 | 425,276 |
| 2022-09-26 | $47.77 | $48.42 | $47.13 | $47.41 | $47.41 | 436,713 |
| 2022-09-23 | $48.11 | $48.28 | $47.50 | $47.86 | $47.86 | 336,042 |
| 2022-09-22 | $49.39 | $49.41 | $48.71 | $49.16 | $49.16 | 272,133 |
| 2022-09-21 | $49.44 | $50.38 | $48.91 | $48.91 | $48.91 | 343,197 |
| 2022-09-20 | $49.73 | $50.05 | $48.93 | $49.55 | $49.55 | 249,375 |
| 2022-09-19 | $49.93 | $51.12 | $49.93 | $51.07 | $51.07 | 317,641 |
| 2022-09-16 | $49.98 | $50.68 | $49.85 | $50.28 | $50.28 | 165,140 |
| 2022-09-15 | $50.83 | $51.62 | $50.81 | $50.92 | $50.92 | 301,971 |
| 2022-09-14 | $51.43 | $51.66 | $50.80 | $51.36 | $51.36 | 184,621 |
| 2022-09-13 | $52.80 | $53.12 | $51.53 | $51.53 | $51.53 | 243,758 |
| 2022-09-12 | $54.64 | $55.01 | $54.30 | $54.43 | $54.43 | 275,788 |
| 2022-09-09 | $52.23 | $52.92 | $52.23 | $52.88 | $52.88 | 263,035 |
| 2022-09-08 | $50.80 | $51.60 | $50.34 | $51.16 | $51.16 | 390,979 |
| 2022-09-07 | $51.18 | $52.63 | $51.10 | $52.57 | $52.57 | 316,416 |
| 2022-09-06 | $51.23 | $51.54 | $50.62 | $51.06 | $51.06 | 470,099 |
| 2022-09-02 | $52.09 | $52.73 | $49.94 | $50.23 | $50.23 | 343,538 |
| 2022-09-01 | $49.66 | $50.45 | $48.98 | $50.37 | $50.37 | 307,903 |
| 2022-08-31 | $51.43 | $51.56 | $50.67 | $50.95 | $50.95 | 283,764 |
| 2022-08-30 | $52.92 | $52.94 | $51.42 | $51.76 | $51.76 | 278,641 |
| 2022-08-29 | $51.38 | $51.98 | $51.11 | $51.43 | $51.43 | 364,474 |
| 2022-08-26 | $53.31 | $53.31 | $50.72 | $50.76 | $50.76 | 431,948 |
| 2022-08-25 | $52.23 | $52.97 | $52.07 | $52.86 | $52.86 | 313,143 |
| 2022-08-24 | $51.64 | $52.48 | $51.42 | $52.27 | $52.27 | 199,211 |
| 2022-08-23 | $51.37 | $52.01 | $51.18 | $51.40 | $51.40 | 478,378 |
| 2022-08-22 | $52.15 | $52.22 | $51.24 | $51.39 | $51.39 | 348,885 |
| 2022-08-19 | $54.96 | $54.99 | $54.05 | $54.25 | $54.25 | 304,175 |
| 2022-08-18 | $55.87 | $55.99 | $55.43 | $55.66 | $55.66 | 240,170 |
| 2022-08-17 | $55.13 | $55.86 | $55.00 | $55.51 | $55.51 | 354,798 |
| 2022-08-16 | $56.58 | $57.40 | $56.49 | $57.10 | $57.10 | 196,907 |
| 2022-08-15 | $56.90 | $57.23 | $56.67 | $57.05 | $57.05 | 447,627 |
| 2022-08-12 | $57.59 | $57.88 | $57.25 | $57.81 | $57.81 | 175,220 |
| 2022-08-11 | $56.90 | $57.19 | $56.39 | $56.53 | $56.53 | 295,418 |
| 2022-08-10 | $56.06 | $56.69 | $55.75 | $56.37 | $56.37 | 270,726 |
| 2022-08-09 | $54.83 | $54.85 | $54.22 | $54.24 | $54.24 | 252,372 |
| 2022-08-08 | $56.08 | $56.49 | $55.42 | $55.63 | $55.63 | 203,191 |
| 2022-08-05 | $55.27 | $55.74 | $55.12 | $55.63 | $55.63 | 210,035 |
| 2022-08-04 | $55.66 | $55.99 | $55.35 | $55.90 | $55.90 | 330,068 |
| 2022-08-03 | $54.09 | $54.85 | $53.99 | $54.84 | $54.84 | 216,146 |
| 2022-08-02 | $54.34 | $54.60 | $53.95 | $53.99 | $53.99 | 298,164 |
| 2022-08-01 | $54.96 | $55.40 | $54.63 | $54.92 | $54.92 | 264,120 |
| 2022-07-29 | $54.75 | $55.74 | $54.51 | $55.74 | $55.74 | 171,733 |
| 2022-07-28 | $53.91 | $54.39 | $53.25 | $54.38 | $54.38 | 259,051 |
| 2022-07-27 | $52.81 | $53.83 | $52.53 | $53.73 | $53.73 | 492,370 |
| 2022-07-26 | $52.10 | $52.46 | $51.76 | $51.82 | $51.82 | 316,825 |
| 2022-07-25 | $53.61 | $53.97 | $52.89 | $53.41 | $53.41 | 403,492 |
| 2022-07-22 | $54.38 | $54.67 | $53.22 | $53.50 | $53.50 | 300,029 |
| 2022-07-21 | $53.87 | $54.77 | $53.79 | $54.61 | $54.61 | 277,242 |
| 2022-07-20 | $54.00 | $54.66 | $53.67 | $53.84 | $53.84 | 410,495 |
| 2022-07-19 | $52.66 | $54.53 | $52.66 | $53.99 | $53.99 | 910,081 |
| 2022-07-18 | $51.59 | $51.71 | $50.63 | $50.76 | $50.76 | 406,481 |
| 2022-07-15 | $49.70 | $50.66 | $49.15 | $50.27 | $50.27 | 468,826 |
| 2022-07-14 | $47.90 | $48.36 | $47.15 | $48.24 | $48.24 | 247,516 |
| 2022-07-13 | $47.71 | $48.70 | $47.34 | $48.54 | $48.54 | 362,400 |
| 2022-07-12 | $48.08 | $49.16 | $48.08 | $48.53 | $48.53 | 376,128 |
| 2022-07-11 | $49.07 | $49.10 | $48.44 | $48.50 | $48.50 | 295,606 |
| 2022-07-08 | $50.56 | $50.93 | $50.11 | $50.54 | $50.54 | 353,595 |
| 2022-07-07 | $49.51 | $49.84 | $49.26 | $49.80 | $49.80 | 270,106 |
| 2022-07-06 | $49.13 | $49.27 | $48.64 | $48.93 | $48.93 | 803,131 |
| 2022-07-05 | $48.65 | $49.11 | $47.97 | $49.01 | $49.01 | 468,299 |
| 2022-07-01 | $50.00 | $50.73 | $49.61 | $50.73 | $50.73 | 281,580 |
| 2022-06-30 | $51.02 | $51.35 | $50.18 | $51.08 | $51.08 | 287,257 |
| 2022-06-29 | $53.62 | $53.62 | $52.82 | $53.00 | $53.00 | 239,253 |
| 2022-06-28 | $55.53 | $56.00 | $54.23 | $54.40 | $54.40 | 549,231 |
| 2022-06-27 | $55.15 | $55.45 | $54.73 | $54.98 | $54.98 | 282,849 |
| 2022-06-24 | $53.51 | $54.82 | $53.44 | $54.82 | $54.82 | 353,302 |
| 2022-06-23 | $52.35 | $52.65 | $51.83 | $52.47 | $52.47 | 467,662 |
| 2022-06-22 | $53.39 | $54.35 | $53.25 | $53.50 | $53.50 | 278,443 |
| 2022-06-21 | $54.46 | $54.74 | $54.00 | $54.00 | $54.00 | 390,673 |
| 2022-06-17 | $54.44 | $54.92 | $53.77 | $54.50 | $54.50 | 540,569 |
| 2022-06-16 | $54.17 | $54.31 | $53.40 | $53.79 | $53.79 | 458,945 |
| 2022-06-15 | $57.08 | $57.76 | $56.23 | $57.43 | $57.43 | 233,060 |
| 2022-06-14 | $58.30 | $58.30 | $56.57 | $56.90 | $56.90 | 398,523 |
| 2022-06-13 | $58.17 | $59.14 | $57.99 | $58.29 | $58.29 | 292,014 |
| 2022-06-10 | $61.87 | $61.93 | $60.53 | $61.09 | $61.09 | 307,485 |
| 2022-06-09 | $65.54 | $65.65 | $64.07 | $64.15 | $64.15 | 93,787 |
| 2022-06-08 | $66.70 | $66.85 | $66.07 | $66.31 | $66.31 | 118,791 |
| 2022-06-07 | $66.28 | $67.40 | $66.24 | $67.36 | $67.36 | 207,651 |
| 2022-06-06 | $67.67 | $67.70 | $66.94 | $67.29 | $67.29 | 126,871 |
| 2022-06-03 | $67.33 | $67.33 | $66.48 | $66.73 | $66.73 | 94,618 |
| 2022-06-02 | $66.88 | $68.12 | $66.63 | $68.07 | $68.07 | 230,840 |
| 2022-06-01 | $66.42 | $66.51 | $65.03 | $65.55 | $65.55 | 247,157 |
| 2022-05-31 | $66.01 | $66.50 | $65.45 | $66.23 | $66.23 | 272,753 |
| 2022-05-27 | $65.12 | $65.97 | $65.08 | $65.70 | $65.70 | 169,129 |
| 2022-05-26 | $62.57 | $64.00 | $62.57 | $63.64 | $63.64 | 273,167 |
| 2022-05-25 | $60.87 | $61.94 | $60.78 | $61.77 | $61.77 | 219,329 |
| 2022-05-24 | $62.40 | $62.40 | $61.06 | $61.66 | $61.66 | 317,184 |
| 2022-05-23 | $61.76 | $62.45 | $61.72 | $62.36 | $62.36 | 217,104 |
| 2022-05-20 | $60.65 | $62.10 | $60.03 | $60.86 | $60.86 | 139,075 |
| 2022-05-19 | $58.58 | $60.22 | $58.39 | $59.61 | $59.61 | 237,289 |
| 2022-05-18 | $60.38 | $60.38 | $58.80 | $58.80 | $58.80 | 157,425 |
| 2022-05-17 | $61.77 | $61.82 | $60.76 | $61.50 | $61.50 | 405,687 |
| 2022-05-16 | $59.18 | $59.93 | $58.23 | $59.63 | $59.63 | 296,475 |
| 2022-05-13 | $59.73 | $60.69 | $59.62 | $60.47 | $60.47 | 264,952 |
| 2022-05-12 | $58.12 | $59.97 | $57.86 | $58.92 | $58.92 | 320,191 |
| 2022-05-11 | $60.48 | $61.62 | $59.70 | $59.71 | $59.71 | 184,643 |
| 2022-05-10 | $61.61 | $61.68 | $60.15 | $60.40 | $60.40 | 320,793 |
| 2022-05-09 | $59.46 | $59.93 | $58.79 | $59.25 | $59.25 | 253,519 |
| 2022-05-06 | $61.03 | $61.21 | $59.89 | $60.40 | $60.40 | 444,705 |
| 2022-05-05 | $62.81 | $62.81 | $60.68 | $61.24 | $61.24 | 208,213 |
| 2022-05-04 | $61.40 | $62.94 | $61.00 | $62.89 | $62.89 | 208,022 |
| 2022-05-03 | $60.02 | $60.51 | $59.67 | $60.42 | $60.42 | 227,827 |
| 2022-05-02 | $61.04 | $61.55 | $60.00 | $60.71 | $60.71 | 235,797 |
| 2022-04-29 | $62.62 | $62.62 | $60.98 | $61.07 | $61.07 | 159,095 |
| 2022-04-28 | $61.28 | $61.83 | $60.21 | $61.46 | $61.46 | 229,819 |
| 2022-04-27 | $59.68 | $63.01 | $59.35 | $60.29 | $60.29 | 662,277 |
| 2022-04-26 | $62.17 | $62.17 | $59.68 | $59.68 | $59.68 | 262,620 |
| 2022-04-25 | $62.45 | $63.09 | $61.95 | $63.01 | $63.01 | 357,091 |
| 2022-04-22 | $64.71 | $64.79 | $63.37 | $63.43 | $63.43 | 270,604 |
| 2022-04-21 | $67.74 | $67.81 | $65.38 | $65.51 | $65.51 | 215,824 |
| 2022-04-20 | $64.87 | $65.03 | $64.48 | $64.81 | $64.81 | 157,943 |
| 2022-04-19 | $62.92 | $63.50 | $62.70 | $63.50 | $63.50 | 288,178 |
| 2022-04-18 | $63.25 | $63.25 | $62.00 | $62.67 | $62.67 | 272,653 |
| 2022-04-14 | $63.24 | $63.39 | $62.56 | $62.82 | $62.82 | 195,425 |
| 2022-04-13 | $62.24 | $63.41 | $62.20 | $63.26 | $63.26 | 245,148 |
| 2022-04-12 | $63.29 | $63.85 | $62.34 | $62.57 | $62.57 | 217,152 |
| 2022-04-11 | $63.49 | $64.01 | $62.82 | $62.82 | $62.82 | 224,613 |
| 2022-04-08 | $63.95 | $64.22 | $63.42 | $64.01 | $64.01 | 347,285 |
| 2022-04-07 | $64.14 | $64.29 | $63.05 | $63.64 | $63.64 | 266,078 |
| 2022-04-06 | $64.04 | $64.72 | $63.79 | $64.47 | $64.47 | 357,942 |
| 2022-04-05 | $67.31 | $67.56 | $66.00 | $66.38 | $66.38 | 215,344 |
| 2022-04-04 | $68.84 | $69.29 | $68.59 | $69.02 | $69.02 | 296,630 |
| 2022-04-01 | $70.11 | $70.34 | $69.60 | $70.21 | $70.21 | 151,189 |
| 2022-03-31 | $70.45 | $70.60 | $69.14 | $69.14 | $69.14 | 170,595 |
| 2022-03-30 | $73.26 | $73.26 | $72.06 | $72.50 | $72.50 | 180,256 |
| 2022-03-29 | $74.96 | $75.39 | $74.05 | $74.73 | $74.73 | 221,906 |
| 2022-03-28 | $71.53 | $72.03 | $70.71 | $71.69 | $71.69 | 139,601 |
| 2022-03-25 | $71.52 | $71.52 | $70.11 | $70.63 | $70.63 | 204,961 |
| 2022-03-24 | $71.59 | $72.21 | $71.38 | $71.75 | $71.75 | 207,819 |
| 2022-03-23 | $71.53 | $72.20 | $71.03 | $71.40 | $71.40 | 227,162 |
| 2022-03-22 | $73.32 | $73.86 | $73.05 | $73.37 | $73.37 | 100,137 |
| 2022-03-21 | $74.59 | $74.72 | $72.82 | $73.37 | $73.37 | 100,137 |
| 2022-03-18 | $73.51 | $75.75 | $73.32 | $75.42 | $75.42 | 102,666 |
| 2022-03-17 | $73.99 | $75.30 | $73.56 | $74.72 | $74.72 | 116,893 |
| 2022-03-16 | $72.92 | $75.62 | $72.73 | $75.62 | $75.62 | 603,271 |
| 2022-03-15 | $70.18 | $70.96 | $69.75 | $70.63 | $70.63 | 194,702 |
| 2022-03-14 | $70.82 | $71.44 | $70.22 | $70.41 | $70.41 | 175,038 |
| 2022-03-11 | $71.32 | $71.63 | $68.95 | $68.98 | $68.98 | 226,453 |
| 2022-03-10 | $68.01 | $68.93 | $67.42 | $68.06 | $68.06 | 292,158 |
| 2022-03-09 | $68.47 | $71.75 | $68.14 | $70.34 | $70.34 | 251,141 |
| 2022-03-08 | $64.17 | $66.92 | $62.61 | $64.33 | $64.33 | 452,223 |
| 2022-03-07 | $63.42 | $63.55 | $60.10 | $60.99 | $60.99 | 510,290 |
| 2022-03-04 | $62.84 | $62.96 | $61.15 | $61.87 | $61.87 | 420,652 |
| 2022-03-03 | $68.75 | $68.76 | $66.56 | $67.09 | $67.09 | 333,256 |
| 2022-03-02 | $68.00 | $69.49 | $67.84 | $68.75 | $68.75 | 283,410 |
| 2022-03-01 | $68.71 | $68.93 | $66.00 | $66.52 | $66.52 | 411,150 |
| 2022-02-28 | $70.02 | $71.60 | $69.36 | $69.88 | $69.88 | 291,098 |
| 2022-02-25 | $71.80 | $73.44 | $71.67 | $73.44 | $73.44 | 212,197 |
| 2022-02-24 | $68.17 | $71.12 | $68.08 | $70.75 | $70.75 | 638,847 |
| 2022-02-23 | $75.70 | $75.75 | $73.51 | $73.64 | $73.64 | 313,582 |
| 2022-02-22 | $75.00 | $75.43 | $73.54 | $74.38 | $74.38 | 192,486 |
| 2022-02-18 | $77.51 | $77.64 | $76.58 | $77.13 | $77.13 | 211,622 |
| 2022-02-17 | $80.20 | $80.20 | $78.59 | $78.62 | $78.62 | 99,378 |
| 2022-02-16 | $81.26 | $81.66 | $80.81 | $81.35 | $81.35 | 70,560 |
| 2022-02-15 | $80.90 | $81.67 | $80.84 | $81.46 | $81.46 | 135,181 |
| 2022-02-14 | $79.05 | $79.34 | $78.20 | $78.73 | $78.73 | 278,044 |
| 2022-02-11 | $80.90 | $81.18 | $78.28 | $78.61 | $78.61 | 201,448 |
| 2022-02-10 | $81.75 | $83.59 | $81.75 | $82.10 | $80.40 | 183,028 |
| 2022-02-09 | $79.54 | $79.54 | $78.23 | $78.93 | $77.29 | 119,942 |
| 2022-02-08 | $77.55 | $78.65 | $77.41 | $77.99 | $76.37 | 150,434 |
| 2022-02-07 | $77.10 | $77.81 | $77.10 | $77.15 | $75.55 | 144,027 |
| 2022-02-04 | $76.48 | $76.98 | $76.00 | $76.66 | $75.07 | 138,799 |
| 2022-02-03 | $78.07 | $78.37 | $77.77 | $77.77 | $76.16 | 121,781 |
| 2022-02-02 | $79.80 | $79.82 | $79.29 | $79.61 | $77.95 | 75,777 |
| 2022-02-01 | $80.31 | $80.37 | $78.96 | $79.69 | $78.04 | 159,153 |
| 2022-01-31 | $77.91 | $79.06 | $77.84 | $78.94 | $77.30 | 168,039 |
| 2022-01-28 | $77.10 | $77.64 | $76.47 | $77.49 | $75.88 | 128,648 |
| 2022-01-27 | $78.86 | $78.86 | $77.24 | $77.93 | $76.31 | 149,122 |
| 2022-01-26 | $80.08 | $80.39 | $78.27 | $78.71 | $77.08 | 199,569 |
| 2022-01-25 | $77.59 | $79.04 | $76.82 | $78.79 | $77.15 | 286,869 |
| 2022-01-24 | $78.63 | $79.68 | $76.93 | $79.59 | $77.94 | 235,671 |
| 2022-01-21 | $81.52 | $82.13 | $81.13 | $81.40 | $79.71 | 136,870 |
| 2022-01-20 | $82.89 | $83.99 | $82.36 | $83.08 | $81.36 | 152,789 |
| 2022-01-19 | $82.28 | $82.46 | $81.59 | $81.75 | $80.05 | 172,277 |
| 2022-01-18 | $81.10 | $81.43 | $80.58 | $81.12 | $79.44 | 166,919 |
| 2022-01-14 | $84.04 | $84.40 | $83.06 | $83.76 | $82.02 | 134,900 |
| 2022-01-13 | $87.03 | $87.03 | $85.70 | $86.08 | $84.29 | 192,561 |
| 2022-01-12 | $87.33 | $87.51 | $86.83 | $87.24 | $85.43 | 86,383 |
| 2022-01-11 | $84.90 | $85.89 | $84.63 | $85.89 | $84.11 | 128,014 |
| 2022-01-10 | $83.99 | $84.46 | $83.35 | $84.42 | $82.67 | 79,746 |
| 2022-01-07 | $86.13 | $86.55 | $85.87 | $86.39 | $84.60 | 113,006 |
| 2022-01-06 | $87.31 | $87.83 | $86.73 | $86.80 | $84.99 | 176,518 |
| 2022-01-05 | $89.04 | $89.66 | $88.03 | $88.10 | $86.27 | 146,784 |
| 2022-01-04 | $88.27 | $88.36 | $87.50 | $87.77 | $85.95 | 168,233 |
| 2022-01-03 | $87.21 | $87.63 | $86.68 | $87.10 | $85.29 | 61,717 |
| 2021-12-31 | $87.51 | $87.51 | $85.50 | $86.60 | $84.80 | 46,969 |
| 2021-12-30 | $85.96 | $86.53 | $85.96 | $86.14 | $84.35 | 65,089 |
| 2021-12-29 | $86.14 | $86.36 | $85.91 | $86.32 | $84.52 | 46,361 |
| 2021-12-28 | $86.18 | $86.60 | $86.01 | $86.17 | $84.38 | 101,400 |
| 2021-12-27 | $85.41 | $85.67 | $85.24 | $85.60 | $83.82 | 67,881 |
| 2021-12-23 | $83.99 | $85.20 | $83.99 | $85.14 | $83.37 | 100,419 |
| 2021-12-22 | $83.06 | $84.11 | $82.97 | $84.04 | $82.30 | 82,157 |
| 2021-12-21 | $82.59 | $83.08 | $82.25 | $83.08 | $81.36 | 123,813 |
| 2021-12-20 | $82.28 | $82.30 | $81.33 | $82.24 | $80.53 | 89,811 |
| 2021-12-17 | $83.61 | $83.76 | $83.05 | $83.16 | $81.43 | 112,673 |
| 2021-12-16 | $85.37 | $85.44 | $84.23 | $84.75 | $82.99 | 91,150 |
| 2021-12-15 | $83.84 | $84.83 | $83.37 | $84.79 | $83.03 | 66,588 |
| 2021-12-14 | $83.71 | $84.38 | $82.87 | $83.24 | $81.51 | 137,349 |
| 2021-12-13 | $85.20 | $85.38 | $84.75 | $84.81 | $83.05 | 89,202 |
| 2021-12-10 | $85.26 | $85.64 | $85.07 | $85.47 | $83.70 | 106,588 |
| 2021-12-09 | $85.27 | $85.36 | $84.90 | $84.98 | $83.22 | 73,456 |
| 2021-12-08 | $86.50 | $86.63 | $85.71 | $86.16 | $84.37 | 92,946 |
| 2021-12-07 | $85.47 | $86.25 | $85.47 | $86.10 | $84.31 | 212,313 |
| 2021-12-06 | $83.70 | $84.45 | $83.60 | $83.70 | $81.96 | 169,215 |
| 2021-12-03 | $84.13 | $84.21 | $82.32 | $83.04 | $81.32 | 110,801 |
| 2021-12-02 | $83.01 | $84.07 | $82.71 | $83.72 | $81.98 | 236,565 |
| 2021-12-01 | $82.93 | $83.95 | $81.59 | $81.91 | $80.21 | 146,363 |
| 2021-11-30 | $81.42 | $81.65 | $79.20 | $80.04 | $78.38 | 247,546 |
| 2021-11-29 | $82.35 | $82.37 | $80.86 | $81.67 | $79.97 | 225,175 |
| 2021-11-26 | $83.38 | $83.47 | $81.85 | $82.09 | $80.39 | 77,928 |
| 2021-11-24 | $84.80 | $85.23 | $84.65 | $84.92 | $83.16 | 171,772 |
| 2021-11-23 | $87.51 | $87.51 | $86.01 | $86.10 | $84.31 | 121,596 |
| 2021-11-22 | $88.14 | $88.20 | $87.38 | $87.54 | $85.72 | 95,719 |
| 2021-11-19 | $87.96 | $88.03 | $87.12 | $87.32 | $85.51 | 148,140 |
| 2021-11-18 | $88.29 | $88.44 | $87.95 | $87.96 | $86.13 | 233,156 |
| 2021-11-17 | $87.75 | $87.88 | $87.30 | $87.85 | $86.03 | 89,665 |
| 2021-11-16 | $86.31 | $87.22 | $86.28 | $86.78 | $84.98 | 128,306 |
| 2021-11-15 | $84.99 | $85.95 | $84.73 | $85.61 | $83.83 | 239,711 |
| 2021-11-12 | $84.91 | $85.34 | $84.69 | $85.11 | $83.34 | 117,501 |
| 2021-11-11 | $86.93 | $87.06 | $86.38 | $86.61 | $84.81 | 70,087 |
| 2021-11-10 | $84.61 | $84.88 | $83.90 | $83.90 | $82.16 | 108,634 |
| 2021-11-09 | $85.35 | $85.50 | $84.33 | $84.59 | $82.83 | 111,962 |
| 2021-11-08 | $84.57 | $84.91 | $84.53 | $84.80 | $83.04 | 121,584 |
| 2021-11-05 | $83.46 | $84.44 | $83.30 | $84.20 | $82.45 | 178,459 |
| 2021-11-04 | $84.46 | $84.63 | $84.19 | $84.55 | $82.79 | 240,390 |
| 2021-11-03 | $83.52 | $84.25 | $83.17 | $84.22 | $82.47 | 129,614 |
| 2021-11-02 | $83.70 | $84.32 | $83.70 | $84.04 | $82.30 | 100,919 |
| 2021-11-01 | $81.62 | $81.93 | $81.14 | $81.90 | $80.20 | 143,200 |
| 2021-10-29 | $81.15 | $81.70 | $80.97 | $81.69 | $79.99 | 111,649 |
| 2021-10-28 | $81.20 | $81.94 | $81.14 | $81.79 | $80.09 | 132,857 |
| 2021-10-27 | $81.87 | $82.21 | $81.47 | $81.53 | $79.84 | 130,550 |
| 2021-10-26 | $82.38 | $82.38 | $81.68 | $81.95 | $80.25 | 88,889 |
| 2021-10-25 | $80.60 | $81.02 | $80.50 | $81.02 | $79.34 | 200,356 |
| 2021-10-22 | $81.05 | $81.70 | $81.05 | $81.34 | $79.65 | 178,195 |
| 2021-10-21 | $81.14 | $81.23 | $80.63 | $80.90 | $79.22 | 80,253 |
| 2021-10-20 | $82.88 | $83.16 | $82.61 | $82.82 | $81.10 | 87,933 |
| 2021-10-19 | $81.41 | $81.93 | $81.33 | $81.80 | $80.10 | 60,190 |
| 2021-10-18 | $81.15 | $81.36 | $80.66 | $81.29 | $79.60 | 292,219 |
| 2021-10-15 | $81.55 | $82.08 | $81.31 | $81.92 | $80.21 | 89,924 |
| 2021-10-14 | $81.49 | $82.12 | $81.25 | $81.99 | $80.29 | 132,836 |
| 2021-10-13 | $79.26 | $79.70 | $78.95 | $79.62 | $77.97 | 68,013 |
| 2021-10-12 | $78.55 | $78.84 | $78.28 | $78.53 | $76.90 | 191,669 |
| 2021-10-11 | $78.83 | $79.16 | $78.55 | $78.59 | $76.96 | 81,005 |
| 2021-10-08 | $79.88 | $79.97 | $79.52 | $79.75 | $78.09 | 144,777 |
| 2021-10-07 | $78.62 | $79.85 | $78.57 | $79.38 | $77.73 | 168,685 |
| 2021-10-06 | $78.00 | $78.70 | $77.71 | $78.63 | $77.00 | 127,001 |
| 2021-10-05 | $79.17 | $80.21 | $79.00 | $79.90 | $78.24 | 112,632 |
| 2021-10-04 | $80.07 | $80.10 | $78.85 | $79.30 | $77.65 | 200,512 |
| 2021-10-01 | $80.92 | $80.92 | $79.47 | $80.56 | $78.89 | 205,964 |
| 2021-09-30 | $82.32 | $82.75 | $81.77 | $82.14 | $80.43 | 108,488 |
| 2021-09-29 | $84.22 | $84.22 | $83.00 | $83.19 | $81.46 | 85,975 |
| 2021-09-28 | $84.21 | $84.28 | $83.31 | $83.84 | $82.10 | 215,817 |
| 2021-09-27 | $85.97 | $86.56 | $85.92 | $86.40 | $84.61 | 71,406 |
| 2021-09-24 | $86.89 | $87.18 | $86.64 | $86.86 | $85.06 | 128,275 |
| 2021-09-23 | $88.04 | $88.57 | $88.00 | $88.29 | $86.46 | 122,871 |
| 2021-09-22 | $87.14 | $88.29 | $87.14 | $87.56 | $85.74 | 240,949 |
| 2021-09-21 | $85.30 | $85.73 | $85.08 | $85.53 | $83.75 | 376,155 |
| 2021-09-20 | $83.29 | $83.68 | $82.50 | $83.23 | $81.50 | 200,111 |
| 2021-09-17 | $88.34 | $88.34 | $87.15 | $87.66 | $85.84 | 139,944 |
| 2021-09-16 | $88.48 | $88.64 | $88.13 | $88.48 | $86.64 | 103,303 |
| 2021-09-15 | $86.87 | $87.27 | $86.30 | $86.99 | $85.18 | 97,424 |
| 2021-09-14 | $87.64 | $87.73 | $86.88 | $87.01 | $85.20 | 176,432 |
| 2021-09-13 | $86.98 | $87.00 | $86.37 | $86.62 | $84.82 | 132,964 |
| 2021-09-10 | $86.50 | $86.56 | $85.78 | $85.85 | $84.06 | 169,534 |
| 2021-09-09 | $84.60 | $85.16 | $84.51 | $84.62 | $82.86 | 219,877 |
| 2021-09-08 | $84.00 | $84.00 | $82.73 | $83.50 | $81.77 | 445,246 |
| 2021-09-07 | $87.26 | $87.35 | $86.48 | $86.94 | $85.14 | 393,316 |
| 2021-09-03 | $84.83 | $85.06 | $84.41 | $84.73 | $82.97 | 64,416 |
| 2021-09-02 | $83.47 | $84.16 | $83.47 | $83.96 | $82.22 | 80,018 |
| 2021-09-01 | $82.00 | $82.71 | $81.66 | $82.32 | $80.61 | 123,631 |
| 2021-08-31 | $83.00 | $83.30 | $82.45 | $82.76 | $81.04 | 123,951 |
| 2021-08-30 | $82.85 | $83.65 | $82.81 | $83.43 | $81.70 | 98,127 |
| 2021-08-27 | $81.92 | $83.35 | $81.86 | $83.12 | $81.39 | 182,149 |
| 2021-08-26 | $81.73 | $82.00 | $81.48 | $81.62 | $79.93 | 162,749 |
| 2021-08-25 | $81.64 | $81.86 | $81.46 | $81.75 | $80.05 | 393,472 |
| 2021-08-24 | $82.35 | $82.67 | $82.19 | $82.56 | $80.85 | 73,995 |
| 2021-08-23 | $81.18 | $82.14 | $81.18 | $82.05 | $80.35 | 89,920 |
| 2021-08-20 | $81.01 | $81.36 | $80.81 | $81.33 | $79.64 | 152,890 |
| 2021-08-19 | $81.31 | $81.63 | $80.93 | $81.30 | $79.61 | 186,809 |
| 2021-08-18 | $83.35 | $83.75 | $83.24 | $83.36 | $81.63 | 78,884 |
| 2021-08-17 | $83.81 | $84.05 | $83.11 | $83.60 | $81.86 | 93,539 |
| 2021-08-16 | $83.10 | $84.03 | $82.78 | $84.00 | $82.26 | 518,046 |
| 2021-08-13 | $83.78 | $84.02 | $83.43 | $84.01 | $82.27 | 162,056 |
| 2021-08-12 | $83.88 | $84.10 | $83.55 | $83.99 | $82.25 | 112,068 |
| 2021-08-11 | $83.00 | $83.45 | $82.75 | $83.21 | $81.48 | 101,770 |
| 2021-08-10 | $81.63 | $81.80 | $81.50 | $81.77 | $80.07 | 80,119 |
| 2021-08-09 | $81.37 | $82.15 | $81.29 | $81.52 | $79.83 | 119,024 |
| 2021-08-06 | $82.45 | $82.82 | $82.40 | $82.59 | $80.88 | 99,316 |
| 2021-08-05 | $83.76 | $83.84 | $83.15 | $83.67 | $81.93 | 106,747 |
| 2021-08-04 | $81.47 | $81.85 | $81.38 | $81.55 | $79.86 | 86,278 |
| 2021-08-03 | $80.04 | $80.32 | $79.70 | $80.12 | $78.46 | 140,930 |
| 2021-08-02 | $80.00 | $80.54 | $79.75 | $79.79 | $78.13 | 94,571 |
| 2021-07-30 | $78.38 | $78.83 | $78.00 | $78.11 | $76.48 | 92,960 |
| 2021-07-29 | $79.22 | $79.27 | $78.94 | $79.09 | $77.45 | 80,113 |
| 2021-07-28 | $78.52 | $78.94 | $78.21 | $78.84 | $77.20 | 77,209 |
| 2021-07-27 | $78.60 | $79.08 | $78.28 | $78.80 | $77.16 | 165,521 |
| 2021-07-26 | $78.93 | $79.50 | $78.92 | $79.50 | $77.85 | 111,882 |
| 2021-07-23 | $79.24 | $79.24 | $78.74 | $78.93 | $77.29 | 89,792 |
| 2021-07-22 | $79.09 | $79.56 | $78.54 | $78.54 | $76.91 | 188,917 |
| 2021-07-21 | $76.12 | $77.13 | $76.12 | $76.97 | $75.37 | 187,910 |
| 2021-07-20 | $74.23 | $75.10 | $74.07 | $74.95 | $73.39 | 618,140 |
| 2021-07-19 | $74.63 | $75.01 | $73.85 | $74.42 | $72.88 | 169,728 |
| 2021-07-16 | $77.14 | $77.14 | $75.60 | $76.22 | $74.64 | 141,366 |
| 2021-07-15 | $76.98 | $77.28 | $76.57 | $76.85 | $75.25 | 162,614 |
| 2021-07-14 | $79.35 | $79.35 | $78.96 | $79.15 | $77.51 | 71,364 |
| 2021-07-13 | $79.52 | $79.93 | $79.27 | $79.43 | $77.78 | 72,435 |
| 2021-07-12 | $78.90 | $79.51 | $78.74 | $79.26 | $77.61 | 110,954 |
| 2021-07-09 | $78.33 | $78.93 | $78.17 | $78.84 | $77.20 | 166,377 |
| 2021-07-08 | $77.63 | $77.97 | $76.91 | $77.49 | $75.88 | 263,152 |
| 2021-07-07 | $78.50 | $79.34 | $78.47 | $79.12 | $77.48 | 111,974 |
| 2021-07-06 | $78.90 | $78.96 | $77.79 | $78.24 | $76.62 | 114,490 |
| 2021-07-02 | $79.67 | $79.75 | $79.13 | $79.57 | $77.92 | 132,805 |
| 2021-07-01 | $79.33 | $79.73 | $79.14 | $79.68 | $78.03 | 112,611 |
| 2021-06-30 | $79.28 | $79.92 | $79.26 | $79.64 | $77.99 | 136,842 |
| 2021-06-29 | $80.33 | $80.38 | $79.99 | $80.19 | $78.53 | 77,140 |
| 2021-06-28 | $81.28 | $81.28 | $80.01 | $80.32 | $78.65 | 223,471 |
| 2021-06-25 | $81.23 | $82.00 | $81.05 | $81.86 | $80.16 | 92,111 |
| 2021-06-24 | $81.21 | $81.39 | $80.65 | $80.90 | $79.22 | 116,057 |
| 2021-06-23 | $81.66 | $82.20 | $81.61 | $81.64 | $79.95 | 102,973 |
| 2021-06-22 | $81.05 | $81.88 | $80.97 | $81.66 | $79.96 | 114,009 |
| 2021-06-21 | $81.05 | $81.68 | $81.05 | $81.67 | $79.97 | 82,432 |
| 2021-06-18 | $79.71 | $79.95 | $79.17 | $79.41 | $77.76 | 95,548 |
| 2021-06-17 | $82.48 | $82.77 | $81.53 | $81.97 | $80.27 | 177,629 |
| 2021-06-16 | $83.35 | $83.35 | $82.34 | $82.57 | $80.86 | 205,209 |
| 2021-06-15 | $83.42 | $84.38 | $83.32 | $84.37 | $82.62 | 218,053 |
| 2021-06-14 | $82.47 | $82.73 | $82.23 | $82.69 | $80.97 | 75,628 |
| 2021-06-11 | $82.74 | $83.02 | $82.39 | $82.88 | $81.16 | 98,302 |
| 2021-06-10 | $82.71 | $82.99 | $82.16 | $82.39 | $80.68 | 98,443 |
| 2021-06-09 | $82.99 | $83.13 | $82.32 | $82.96 | $81.24 | 254,368 |
| 2021-06-08 | $83.22 | $83.26 | $82.68 | $83.21 | $81.48 | 395,965 |
| 2021-06-07 | $82.61 | $83.15 | $82.50 | $83.05 | $81.33 | 64,603 |
| 2021-06-04 | $82.10 | $82.92 | $81.98 | $82.68 | $80.96 | 151,421 |
| 2021-06-03 | $82.19 | $82.53 | $82.00 | $82.34 | $80.63 | 101,534 |
| 2021-06-02 | $82.99 | $83.31 | $82.64 | $83.19 | $81.46 | 102,304 |
| 2021-06-01 | $83.19 | $83.49 | $82.50 | $82.81 | $81.09 | 183,888 |
| 2021-05-28 | $82.03 | $82.39 | $81.87 | $82.06 | $80.36 | 415,124 |
| 2021-05-27 | $82.75 | $82.76 | $80.00 | $81.00 | $79.32 | 641,462 |
| 2021-05-26 | $82.42 | $82.62 | $82.10 | $82.40 | $80.69 | 51,675 |
| 2021-05-25 | $83.35 | $83.48 | $82.87 | $83.17 | $81.44 | 120,118 |
| 2021-05-24 | $86.47 | $86.47 | $83.01 | $83.81 | $82.07 | 57,848 |
| 2021-05-21 | $82.55 | $83.00 | $82.49 | $82.93 | $81.21 | 121,073 |
| 2021-05-20 | $81.72 | $82.74 | $81.56 | $82.53 | $80.81 | 77,023 |
| 2021-05-19 | $82.25 | $82.50 | $81.00 | $81.96 | $80.26 | 104,813 |
| 2021-05-18 | $85.59 | $85.59 | $84.64 | $84.76 | $83.00 | 196,564 |
| 2021-05-17 | $86.29 | $86.46 | $85.63 | $86.06 | $84.27 | 56,909 |
| 2021-05-14 | $86.66 | $88.17 | $86.57 | $88.17 | $86.34 | 104,009 |
| 2021-05-13 | $84.37 | $85.53 | $84.33 | $85.23 | $83.46 | 132,391 |
| 2021-05-12 | $84.32 | $84.80 | $83.50 | $83.64 | $81.90 | 91,260 |
| 2021-05-11 | $84.19 | $85.31 | $84.13 | $85.17 | $83.40 | 86,360 |
| 2021-05-10 | $87.26 | $87.62 | $86.71 | $86.92 | $85.11 | 77,794 |
| 2021-05-07 | $86.84 | $87.84 | $86.49 | $87.77 | $85.95 | 192,783 |
| 2021-05-06 | $84.22 | $84.75 | $83.89 | $84.30 | $82.55 | 174,988 |
| 2021-05-05 | $83.89 | $84.19 | $83.45 | $84.01 | $82.26 | 127,022 |
| 2021-05-04 | $82.76 | $83.00 | $81.72 | $82.14 | $80.43 | 70,931 |
| 2021-05-03 | $84.90 | $85.13 | $84.65 | $85.08 | $83.31 | 89,250 |
| 2021-04-30 | $84.54 | $84.81 | $83.29 | $83.36 | $81.63 | 59,794 |
| 2021-04-29 | $85.21 | $85.26 | $84.00 | $84.91 | $83.15 | 68,465 |
| 2021-04-28 | $85.29 | $85.90 | $85.16 | $85.71 | $83.93 | 84,716 |
| 2021-04-27 | $85.63 | $86.17 | $85.41 | $86.08 | $84.29 | 56,714 |
| 2021-04-26 | $86.10 | $86.21 | $85.92 | $86.05 | $84.26 | 61,219 |
| 2021-04-23 | $85.24 | $86.75 | $85.24 | $86.61 | $84.81 | 93,814 |
| 2021-04-22 | $85.85 | $85.85 | $84.83 | $85.01 | $83.25 | 118,729 |
| 2021-04-21 | $83.88 | $85.27 | $83.84 | $85.25 | $83.48 | 58,042 |
| 2021-04-20 | $85.56 | $85.59 | $84.12 | $84.29 | $82.54 | 222,402 |
| 2021-04-19 | $87.17 | $87.18 | $86.19 | $86.66 | $84.86 | 97,953 |
| 2021-04-16 | $86.37 | $87.56 | $86.36 | $87.56 | $85.74 | 125,407 |
| 2021-04-15 | $83.77 | $84.00 | $83.65 | $83.97 | $82.23 | 67,261 |
| 2021-04-14 | $82.91 | $83.44 | $82.71 | $82.89 | $81.17 | 82,933 |
| 2021-04-13 | $83.19 | $83.43 | $83.00 | $83.34 | $81.61 | 85,098 |
| 2021-04-12 | $83.04 | $83.33 | $83.00 | $83.06 | $81.33 | 83,239 |
| 2021-04-09 | $83.16 | $83.77 | $83.10 | $83.75 | $82.01 | 249,777 |
| 2021-04-08 | $83.52 | $83.88 | $83.20 | $83.60 | $81.86 | 156,255 |
| 2021-04-07 | $83.36 | $83.68 | $83.13 | $83.40 | $81.67 | 69,782 |
| 2021-04-06 | $84.27 | $84.27 | $83.70 | $83.99 | $82.25 | 104,594 |
| 2021-04-05 | $83.50 | $85.00 | $83.09 | $84.88 | $83.12 | 90,122 |
| 2021-04-01 | $83.06 | $83.50 | $82.84 | $83.50 | $81.77 | 121,160 |
| 2021-03-31 | $82.45 | $83.37 | $82.18 | $82.30 | $80.59 | 85,271 |
| 2021-03-30 | $81.90 | $83.29 | $81.90 | $82.70 | $80.98 | 146,028 |
| 2021-03-29 | $81.07 | $81.49 | $80.95 | $81.30 | $79.61 | 64,449 |
| 2021-03-26 | $80.99 | $81.34 | $80.71 | $81.34 | $79.65 | 80,900 |
| 2021-03-25 | $79.11 | $80.17 | $78.96 | $80.17 | $78.51 | 204,800 |
| 2021-03-24 | $80.16 | $80.37 | $79.56 | $80.12 | $78.46 | 89,641 |
| 2021-03-23 | $81.69 | $81.69 | $80.24 | $80.52 | $78.85 | 183,440 |
| 2021-03-22 | $81.93 | $81.93 | $81.01 | $81.01 | $79.33 | 88,116 |
| 2021-03-19 | $81.92 | $82.90 | $81.11 | $82.08 | $80.38 | 124,168 |
| 2021-03-18 | $82.43 | $84.37 | $82.43 | $83.55 | $81.82 | 159,178 |
| 2021-03-17 | $80.06 | $82.00 | $80.00 | $82.00 | $80.30 | 210,948 |
| 2021-03-16 | $80.48 | $80.73 | $79.95 | $80.59 | $78.92 | 102,661 |
| 2021-03-15 | $80.29 | $80.72 | $79.66 | $80.65 | $78.98 | 111,257 |
| 2021-03-12 | $80.15 | $81.34 | $80.15 | $81.29 | $79.60 | 111,679 |
| 2021-03-11 | $81.39 | $81.91 | $81.17 | $81.52 | $79.83 | 227,548 |
| 2021-03-10 | $80.49 | $80.95 | $80.27 | $80.76 | $79.08 | 149,092 |
| 2021-03-09 | $80.15 | $80.62 | $79.93 | $80.37 | $78.70 | 92,467 |
| 2021-03-08 | $78.00 | $80.03 | $77.84 | $79.38 | $77.73 | 123,546 |
| 2021-03-05 | $77.84 | $77.84 | $76.85 | $77.56 | $75.95 | 89,628 |
| 2021-03-04 | $78.65 | $79.54 | $78.00 | $78.39 | $76.76 | 117,548 |
| 2021-03-03 | $79.62 | $80.34 | $79.57 | $79.96 | $78.30 | 142,382 |
| 2021-03-02 | $78.79 | $78.83 | $78.28 | $78.35 | $76.72 | 107,214 |
| 2021-03-01 | $78.27 | $79.41 | $78.22 | $78.91 | $77.27 | 94,685 |
| 2021-02-26 | $78.16 | $78.41 | $77.37 | $77.50 | $75.89 | 86,319 |
| 2021-02-25 | $80.11 | $80.42 | $78.51 | $79.78 | $78.12 | 79,875 |
| 2021-02-24 | $78.72 | $79.89 | $78.49 | $79.78 | $78.12 | 79,875 |
| 2021-02-23 | $77.87 | $79.12 | $77.23 | $78.97 | $77.33 | 136,701 |
| 2021-02-22 | $79.37 | $80.27 | $79.33 | $79.90 | $78.24 | 77,964 |
| 2021-02-19 | $79.51 | $80.74 | $79.48 | $79.95 | $78.29 | 162,785 |
| 2021-02-18 | $79.01 | $79.56 | $78.04 | $79.10 | $77.46 | 131,125 |
| 2021-02-17 | $79.24 | $79.50 | $78.49 | $79.10 | $77.46 | 131,125 |
| 2021-02-16 | $79.27 | $79.61 | $78.80 | $78.98 | $77.34 | 238,870 |
| 2021-02-12 | $80.05 | $81.20 | $80.00 | $81.20 | $79.51 | 100,772 |
| 2021-02-11 | $80.68 | $80.68 | $79.77 | $80.06 | $78.40 | 138,335 |
| 2021-02-10 | $81.22 | $81.54 | $80.18 | $80.85 | $79.17 | 142,355 |
| 2021-02-09 | $79.20 | $79.80 | $79.07 | $79.76 | $78.10 | 140,163 |
| 2021-02-08 | $80.24 | $80.67 | $79.52 | $79.84 | $78.18 | 154,748 |
| 2021-02-05 | $79.63 | $80.39 | $79.39 | $80.39 | $78.72 | 107,866 |
| 2021-02-04 | $80.52 | $81.49 | $80.52 | $81.20 | $79.51 | 176,541 |
| 2021-02-03 | $80.82 | $82.00 | $80.75 | $81.65 | $78.44 | 212,885 |
| 2021-02-02 | $79.49 | $80.45 | $79.02 | $80.45 | $77.29 | 95,086 |
| 2021-02-01 | $78.79 | $79.01 | $78.03 | $78.99 | $75.89 | 123,837 |
| 2021-01-29 | $77.30 | $78.62 | $77.11 | $77.35 | $74.31 | 189,645 |
| 2021-01-28 | $78.24 | $78.98 | $78.20 | $78.34 | $75.26 | 190,993 |
| 2021-01-27 | $78.54 | $79.03 | $77.60 | $78.17 | $75.10 | 266,322 |
| 2021-01-26 | $79.96 | $80.31 | $79.40 | $79.58 | $76.45 | 140,041 |
| 2021-01-25 | $79.17 | $79.30 | $77.76 | $78.21 | $75.14 | 214,418 |
| 2021-01-22 | $80.66 | $80.95 | $80.18 | $80.39 | $77.23 | 301,528 |
| 2021-01-21 | $74.92 | $78.02 | $74.92 | $78.02 | $74.95 | 237,870 |
| 2021-01-20 | $74.13 | $74.52 | $73.88 | $74.46 | $71.53 | 103,160 |
| 2021-01-19 | $73.44 | $73.88 | $73.02 | $73.58 | $70.69 | 121,567 |
| 2021-01-15 | $72.88 | $73.14 | $71.83 | $72.38 | $69.53 | 158,279 |
| 2021-01-14 | $74.14 | $74.64 | $74.07 | $74.40 | $71.48 | 64,944 |
| 2021-01-13 | $75.15 | $75.33 | $74.55 | $74.60 | $71.67 | 99,701 |
| 2021-01-12 | $75.52 | $76.29 | $75.01 | $75.91 | $72.93 | 64,650 |
| 2021-01-11 | $73.81 | $75.61 | $73.81 | $75.39 | $72.43 | 140,133 |
| 2021-01-08 | $76.76 | $76.76 | $75.30 | $76.06 | $73.07 | 574,062 |
| 2021-01-07 | $75.88 | $76.50 | $75.71 | $76.22 | $73.22 | 170,150 |
| 2021-01-06 | $73.27 | $75.20 | $72.87 | $74.90 | $71.96 | 113,396 |
| 2021-01-05 | $71.71 | $72.65 | $71.54 | $72.47 | $69.62 | 67,506 |
| 2021-01-04 | $73.08 | $73.12 | $71.31 | $71.82 | $68.99 | 127,269 |
| 2020-12-31 | $71.08 | $72.21 | $71.08 | $71.79 | $68.97 | 81,229 |
| 2020-12-30 | $71.78 | $72.43 | $71.78 | $71.78 | $68.96 | 74,974 |
| 2020-12-29 | $72.24 | $72.35 | $71.50 | $71.76 | $68.94 | 85,442 |
| 2020-12-28 | $72.50 | $72.98 | $72.50 | $72.65 | $69.79 | 93,183 |
| 2020-12-24 | $71.48 | $71.80 | $71.24 | $71.61 | $68.79 | 47,645 |
| 2020-12-23 | $70.96 | $71.50 | $70.84 | $71.39 | $68.58 | 73,955 |
| 2020-12-22 | $69.81 | $69.81 | $69.38 | $69.51 | $66.78 | 67,991 |
| 2020-12-21 | $69.55 | $70.54 | $69.18 | $70.22 | $67.46 | 104,514 |
| 2020-12-18 | $72.47 | $72.60 | $71.81 | $72.30 | $69.46 | 90,262 |
| 2020-12-17 | $71.36 | $72.00 | $71.28 | $71.58 | $68.77 | 106,527 |
| 2020-12-16 | $70.14 | $70.90 | $69.65 | $70.70 | $67.92 | 88,142 |
| 2020-12-15 | $69.48 | $70.00 | $69.13 | $69.85 | $67.10 | 132,044 |
| 2020-12-14 | $69.10 | $69.12 | $68.29 | $68.45 | $65.76 | 117,374 |
| 2020-12-11 | $68.19 | $68.60 | $67.96 | $68.33 | $65.64 | 73,198 |
| 2020-12-10 | $68.56 | $69.19 | $68.53 | $69.02 | $66.31 | 73,322 |
| 2020-12-09 | $69.58 | $69.58 | $68.44 | $68.75 | $66.05 | 83,280 |
| 2020-12-08 | $68.60 | $69.37 | $68.60 | $69.30 | $66.57 | 95,953 |
| 2020-12-07 | $68.39 | $68.47 | $67.93 | $68.02 | $65.35 | 140,813 |
| 2020-12-04 | $68.44 | $68.94 | $68.40 | $68.58 | $65.88 | 201,672 |
| 2020-12-03 | $68.28 | $68.59 | $67.60 | $67.70 | $65.04 | 89,953 |
| 2020-12-02 | $68.16 | $68.52 | $68.10 | $68.25 | $65.57 | 114,121 |
| 2020-12-01 | $67.70 | $68.46 | $67.70 | $68.20 | $65.52 | 104,651 |
| 2020-11-30 | $67.20 | $67.96 | $66.75 | $66.77 | $64.14 | 548,870 |
| 2020-11-27 | $67.19 | $67.63 | $66.64 | $67.36 | $64.71 | 56,782 |
| 2020-11-25 | $66.82 | $67.57 | $66.50 | $67.34 | $64.69 | 950,874 |
| 2020-11-24 | $67.24 | $67.24 | $66.41 | $66.91 | $64.28 | 208,032 |
| 2020-11-23 | $66.53 | $66.86 | $66.11 | $66.47 | $63.85 | 275,187 |
| 2020-11-20 | $65.09 | $65.28 | $64.80 | $65.26 | $62.69 | 283,801 |
| 2020-11-19 | $65.25 | $65.87 | $64.83 | $65.62 | $63.04 | 122,104 |
| 2020-11-18 | $65.91 | $66.08 | $65.49 | $65.49 | $62.92 | 118,573 |
| 2020-11-17 | $66.00 | $66.46 | $65.71 | $66.22 | $63.62 | 204,214 |
| 2020-11-16 | $72.95 | $72.95 | $72.21 | $72.40 | $69.55 | 89,775 |
| 2020-11-13 | $73.17 | $73.54 | $72.53 | $72.53 | $69.68 | 91,521 |
| 2020-11-12 | $72.30 | $73.17 | $72.27 | $72.66 | $69.80 | 135,674 |
| 2020-11-11 | $76.25 | $76.25 | $74.05 | $74.90 | $71.96 | 165,418 |
| 2020-11-10 | $75.17 | $76.28 | $75.17 | $75.93 | $72.95 | 187,721 |
| 2020-11-09 | $73.00 | $76.64 | $73.00 | $74.00 | $71.09 | 145,185 |
| 2020-11-06 | $70.90 | $70.90 | $70.15 | $70.49 | $67.72 | 74,700 |
| 2020-11-05 | $69.12 | $71.22 | $69.12 | $70.38 | $67.61 | 174,204 |
| 2020-11-04 | $66.27 | $69.08 | $66.27 | $68.25 | $65.57 | 110,556 |
| 2020-11-03 | $64.67 | $68.51 | $64.67 | $68.42 | $65.73 | 166,421 |
| 2020-11-02 | $64.50 | $66.80 | $64.50 | $65.33 | $62.76 | 346,680 |
| 2020-10-30 | $64.94 | $64.94 | $63.56 | $64.33 | $61.80 | 179,799 |
| 2020-10-29 | $63.55 | $64.95 | $63.52 | $64.46 | $61.93 | 107,405 |
| 2020-10-28 | $69.40 | $69.40 | $63.72 | $64.27 | $61.74 | 168,845 |
| 2020-10-27 | $69.02 | $69.28 | $67.95 | $69.02 | $66.31 | 146,509 |
| 2020-10-26 | $70.72 | $70.72 | $69.02 | $69.50 | $66.77 | 154,225 |
| 2020-10-23 | $71.11 | $71.85 | $70.49 | $71.71 | $68.89 | 321,815 |
| 2020-10-22 | $70.33 | $70.74 | $69.80 | $70.41 | $67.64 | 134,083 |
| 2020-10-21 | $71.10 | $72.24 | $70.53 | $70.53 | $67.76 | 191,466 |
| 2020-10-20 | $70.64 | $72.00 | $70.17 | $71.67 | $68.85 | 178,912 |
| 2020-10-19 | $71.11 | $71.42 | $70.03 | $70.06 | $67.31 | 118,760 |
| 2020-10-16 | $71.49 | $71.49 | $69.01 | $70.95 | $68.16 | 69,674 |
| 2020-10-15 | $67.10 | $71.48 | $67.10 | $70.38 | $67.61 | 86,692 |
| 2020-10-14 | $71.98 | $73.00 | $71.82 | $71.83 | $69.01 | 87,890 |
| 2020-10-13 | $72.20 | $72.20 | $70.97 | $71.49 | $68.68 | 138,277 |
| 2020-10-12 | $70.67 | $73.00 | $70.67 | $73.00 | $70.13 | 168,406 |
| 2020-10-09 | $71.32 | $72.12 | $71.32 | $72.00 | $69.17 | 114,167 |
| 2020-10-08 | $69.47 | $71.40 | $69.47 | $71.39 | $68.58 | 181,363 |
| 2020-10-07 | $69.50 | $70.18 | $69.50 | $70.16 | $67.40 | 90,530 |
| 2020-10-06 | $70.27 | $70.65 | $66.00 | $69.22 | $66.50 | 172,186 |
| 2020-10-05 | $69.14 | $69.68 | $69.00 | $69.64 | $66.90 | 91,657 |
| 2020-10-02 | $67.56 | $68.69 | $67.56 | $68.25 | $65.57 | 90,374 |
| 2020-10-01 | $69.67 | $69.68 | $68.72 | $69.14 | $66.42 | 139,138 |
| 2020-09-30 | $69.95 | $70.45 | $69.24 | $69.65 | $66.91 | 121,206 |
| 2020-09-29 | $70.53 | $71.00 | $69.46 | $70.15 | $67.39 | 218,136 |
| 2020-09-28 | $69.70 | $70.14 | $69.17 | $69.97 | $67.22 | 198,462 |
| 2020-09-25 | $63.93 | $65.50 | $63.52 | $65.30 | $62.73 | 264,578 |
| 2020-09-24 | $65.48 | $66.77 | $65.43 | $66.30 | $63.69 | 160,406 |
| 2020-09-23 | $66.40 | $66.47 | $64.76 | $64.90 | $62.35 | 212,019 |
| 2020-09-22 | $66.87 | $66.94 | $65.94 | $66.75 | $64.13 | 421,709 |
| 2020-09-21 | $67.17 | $67.22 | $65.35 | $66.17 | $63.57 | 317,864 |
| 2020-09-18 | $70.33 | $70.47 | $69.37 | $69.68 | $66.94 | 209,800 |
| 2020-09-17 | $69.60 | $70.58 | $69.52 | $70.48 | $67.71 | 100,495 |
| 2020-09-16 | $69.78 | $70.34 | $69.46 | $69.70 | $66.96 | 89,577 |
| 2020-09-15 | $69.30 | $69.30 | $68.89 | $68.99 | $66.28 | 148,601 |
| 2020-09-14 | $69.53 | $69.60 | $68.88 | $69.06 | $66.34 | 78,225 |
| 2020-09-11 | $69.21 | $69.50 | $68.79 | $69.13 | $66.41 | 66,994 |
| 2020-09-10 | $70.35 | $70.37 | $68.85 | $68.99 | $66.28 | 85,297 |
| 2020-09-09 | $69.16 | $70.16 | $69.09 | $69.67 | $66.93 | 99,215 |
| 2020-09-08 | $67.67 | $68.52 | $67.47 | $67.53 | $64.88 | 132,162 |
| 2020-09-04 | $69.37 | $69.55 | $67.66 | $69.17 | $66.45 | 569,900 |
| 2020-09-03 | $70.79 | $70.91 | $68.74 | $69.13 | $66.41 | 633,338 |
| 2020-09-02 | $70.28 | $70.97 | $69.88 | $70.85 | $68.07 | 568,103 |
| 2020-09-01 | $69.36 | $69.89 | $68.94 | $69.43 | $66.70 | 345,446 |
| 2020-08-31 | $69.80 | $69.95 | $69.04 | $69.43 | $66.70 | 515,304 |
| 2020-08-28 | $70.65 | $70.72 | $70.15 | $70.65 | $67.87 | 754,531 |
| 2020-08-27 | $71.17 | $71.17 | $69.96 | $70.26 | $67.50 | 97,693 |
| 2020-08-26 | $70.40 | $71.17 | $70.40 | $71.12 | $68.32 | 72,810 |
| 2020-08-25 | $70.67 | $70.73 | $69.67 | $70.40 | $67.63 | 98,055 |
| 2020-08-24 | $70.24 | $70.36 | $69.93 | $70.21 | $67.45 | 142,917 |
| 2020-08-21 | $67.72 | $68.45 | $67.69 | $68.40 | $65.71 | 55,193 |
| 2020-08-20 | $68.49 | $69.18 | $68.37 | $69.03 | $66.32 | 109,124 |
| 2020-08-19 | $70.02 | $70.32 | $69.40 | $69.47 | $66.74 | 76,385 |
| 2020-08-18 | $69.93 | $70.00 | $69.13 | $69.48 | $66.75 | 133,779 |
| 2020-08-17 | $69.25 | $69.38 | $68.92 | $69.10 | $66.38 | 121,634 |
| 2020-08-14 | $68.75 | $69.04 | $68.26 | $68.40 | $65.71 | 125,119 |
| 2020-08-13 | $69.65 | $69.85 | $68.79 | $69.09 | $66.37 | 60,114 |
| 2020-08-12 | $69.21 | $70.00 | $69.08 | $69.71 | $66.97 | 89,450 |
| 2020-08-11 | $69.02 | $69.32 | $68.06 | $68.10 | $65.43 | 84,904 |
| 2020-08-10 | $68.24 | $68.39 | $67.83 | $68.23 | $65.54 | 123,158 |
| 2020-08-07 | $68.52 | $68.77 | $67.86 | $68.52 | $65.83 | 76,557 |
| 2020-08-06 | $67.35 | $68.08 | $67.17 | $67.91 | $65.24 | 126,522 |
| 2020-08-05 | $66.37 | $66.60 | $66.01 | $66.01 | $63.42 | 115,313 |
| 2020-08-04 | $65.03 | $65.34 | $64.80 | $65.18 | $62.62 | 96,744 |
| 2020-08-03 | $64.98 | $66.13 | $64.79 | $65.87 | $63.28 | 131,398 |
| 2020-07-31 | $64.81 | $64.89 | $63.00 | $63.59 | $61.09 | 199,542 |
| 2020-07-30 | $64.60 | $65.57 | $63.79 | $65.42 | $62.84 | 168,739 |
| 2020-07-29 | $67.00 | $67.61 | $66.92 | $67.42 | $64.77 | 202,047 |
| 2020-07-28 | $66.17 | $66.90 | $66.07 | $66.42 | $63.81 | 84,661 |
| 2020-07-27 | $66.36 | $67.06 | $66.10 | $66.73 | $64.11 | 220,888 |
| 2020-07-24 | $65.45 | $65.83 | $65.24 | $65.35 | $62.78 | 90,242 |
| 2020-07-23 | $66.21 | $66.74 | $65.69 | $65.84 | $63.25 | 102,639 |
| 2020-07-22 | $66.79 | $67.06 | $66.41 | $66.57 | $63.95 | 132,689 |
| 2020-07-21 | $66.43 | $66.80 | $65.79 | $66.04 | $63.44 | 121,469 |
| 2020-07-20 | $64.88 | $65.63 | $64.59 | $65.13 | $62.57 | 252,362 |
| 2020-07-17 | $63.90 | $64.23 | $63.81 | $64.14 | $61.62 | 199,242 |
| 2020-07-16 | $63.52 | $64.44 | $63.52 | $63.76 | $61.25 | 155,330 |
| 2020-07-15 | $64.00 | $64.52 | $63.39 | $63.97 | $61.46 | 161,972 |
| 2020-07-14 | $61.64 | $62.84 | $61.48 | $62.75 | $60.28 | 142,764 |
| 2020-07-13 | $61.63 | $62.19 | $60.57 | $60.57 | $58.19 | 146,635 |
| 2020-07-10 | $60.58 | $61.30 | $60.42 | $61.27 | $58.86 | 113,257 |
| 2020-07-09 | $60.75 | $60.78 | $59.45 | $59.95 | $57.59 | 89,359 |
| 2020-07-08 | $60.11 | $60.61 | $59.81 | $60.61 | $58.23 | 160,598 |
| 2020-07-07 | $61.06 | $61.18 | $60.45 | $60.45 | $58.07 | 74,379 |
| 2020-07-06 | $60.97 | $61.35 | $60.80 | $61.10 | $58.70 | 145,905 |
| 2020-07-02 | $59.91 | $60.51 | $59.40 | $59.43 | $57.09 | 106,455 |
| 2020-07-01 | $58.50 | $59.16 | $58.41 | $58.56 | $56.26 | 60,830 |
| 2020-06-30 | $58.04 | $59.25 | $58.02 | $58.99 | $56.67 | 189,605 |
| 2020-06-29 | $58.11 | $58.85 | $57.76 | $58.35 | $56.06 | 83,813 |
| 2020-06-26 | $57.99 | $58.03 | $56.71 | $56.92 | $54.68 | 177,955 |
| 2020-06-25 | $56.92 | $57.89 | $56.64 | $57.89 | $55.61 | 227,405 |
| 2020-06-24 | $57.77 | $58.02 | $56.61 | $57.02 | $54.78 | 209,586 |
| 2020-06-23 | $59.03 | $59.05 | $58.31 | $58.44 | $56.14 | 96,973 |
| 2020-06-22 | $57.61 | $58.15 | $57.33 | $58.07 | $55.79 | 112,035 |
| 2020-06-19 | $58.65 | $58.65 | $57.36 | $57.41 | $55.15 | 218,903 |
| 2020-06-18 | $57.27 | $57.81 | $57.09 | $57.37 | $55.11 | 68,850 |
| 2020-06-17 | $57.98 | $57.98 | $57.08 | $57.18 | $54.93 | 117,373 |
| 2020-06-16 | $57.19 | $57.63 | $56.02 | $56.76 | $54.53 | 104,023 |
| 2020-06-15 | $54.43 | $56.35 | $54.30 | $56.11 | $53.90 | 106,093 |
| 2020-06-12 | $56.39 | $56.49 | $54.65 | $55.66 | $53.47 | 497,977 |
| 2020-06-11 | $57.43 | $57.56 | $54.72 | $54.91 | $52.75 | 290,820 |
| 2020-06-10 | $60.14 | $60.40 | $59.63 | $59.86 | $57.51 | 137,764 |
| 2020-06-09 | $60.50 | $61.18 | $60.20 | $60.48 | $58.10 | 274,369 |
| 2020-06-08 | $61.16 | $61.75 | $60.83 | $61.65 | $59.23 | 223,907 |
| 2020-06-05 | $61.03 | $61.55 | $60.64 | $60.83 | $58.44 | 290,143 |
| 2020-06-04 | $58.67 | $59.36 | $58.52 | $59.25 | $56.92 | 109,283 |
| 2020-06-03 | $58.13 | $59.31 | $58.00 | $59.12 | $56.80 | 203,670 |
| 2020-06-02 | $56.30 | $57.24 | $56.13 | $57.10 | $54.86 | 348,051 |
| 2020-06-01 | $55.03 | $56.45 | $55.03 | $56.26 | $54.05 | 226,414 |
| 2020-05-29 | $55.04 | $55.14 | $54.28 | $55.00 | $52.84 | 415,539 |
| 2020-05-28 | $54.66 | $55.02 | $54.12 | $54.12 | $51.99 | 206,020 |
| 2020-05-27 | $54.89 | $54.94 | $54.02 | $54.70 | $52.55 | 188,722 |
| 2020-05-26 | $53.58 | $54.19 | $53.55 | $53.62 | $51.51 | 237,944 |
| 2020-05-22 | $51.33 | $51.42 | $50.92 | $51.35 | $49.33 | 158,649 |
| 2020-05-21 | $51.79 | $52.07 | $51.16 | $51.30 | $49.28 | 360,860 |
| 2020-05-20 | $51.39 | $52.03 | $51.28 | $51.70 | $49.67 | 175,617 |
| 2020-05-19 | $50.02 | $50.87 | $49.88 | $50.04 | $48.07 | 172,708 |
| 2020-05-18 | $48.54 | $50.17 | $48.52 | $50.00 | $48.03 | 309,242 |
| 2020-05-15 | $46.20 | $46.93 | $46.14 | $46.80 | $44.96 | 189,747 |
| 2020-05-14 | $44.78 | $45.98 | $44.36 | $45.88 | $44.08 | 235,053 |
| 2020-05-13 | $47.16 | $47.20 | $45.92 | $46.28 | $44.46 | 853,215 |
| 2020-05-12 | $47.78 | $47.99 | $46.91 | $47.04 | $45.19 | 290,496 |
| 2020-05-11 | $47.68 | $48.08 | $47.45 | $48.00 | $46.11 | 216,231 |
| 2020-05-08 | $48.59 | $48.73 | $47.83 | $47.88 | $46.00 | 173,775 |
| 2020-05-07 | $45.09 | $45.79 | $44.92 | $45.49 | $43.70 | 287,777 |
| 2020-05-06 | $44.95 | $45.00 | $44.12 | $44.22 | $42.48 | 210,124 |
| 2020-05-05 | $45.25 | $45.46 | $44.76 | $45.06 | $43.29 | 126,493 |
| 2020-05-04 | $44.08 | $44.56 | $43.85 | $44.44 | $42.69 | 224,397 |
| 2020-05-01 | $46.54 | $46.54 | $44.85 | $44.91 | $43.14 | 175,557 |
| 2020-04-30 | $46.40 | $46.65 | $45.81 | $46.16 | $44.35 | 465,759 |
| 2020-04-29 | $47.06 | $47.95 | $47.01 | $47.78 | $45.90 | 194,792 |
| 2020-04-28 | $46.20 | $46.51 | $45.55 | $45.55 | $43.76 | 322,566 |
| 2020-04-27 | $43.90 | $44.47 | $43.90 | $44.40 | $42.65 | 450,946 |
| 2020-04-24 | $43.02 | $43.19 | $42.34 | $42.89 | $41.20 | 263,347 |
| 2020-04-23 | $42.43 | $43.67 | $42.43 | $42.50 | $40.83 | 278,424 |
| 2020-04-22 | $43.02 | $43.04 | $42.55 | $42.88 | $41.19 | 216,300 |
| 2020-04-21 | $41.97 | $42.66 | $41.87 | $42.28 | $40.62 | 256,383 |
| 2020-04-20 | $43.08 | $44.10 | $43.00 | $43.48 | $41.77 | 365,569 |
| 2020-04-17 | $44.01 | $44.33 | $43.61 | $44.12 | $42.39 | 192,006 |
| 2020-04-16 | $42.81 | $42.81 | $41.66 | $42.03 | $40.38 | 338,764 |
| 2020-04-15 | $43.08 | $43.31 | $42.50 | $42.91 | $41.22 | 293,589 |
| 2020-04-14 | $45.11 | $45.81 | $45.09 | $45.63 | $43.84 | 405,903 |
| 2020-04-13 | $44.90 | $44.90 | $43.64 | $44.18 | $42.44 | 447,503 |
| 2020-04-09 | $44.71 | $45.09 | $43.94 | $44.76 | $43.00 | 358,972 |
| 2020-04-08 | $44.32 | $44.79 | $43.75 | $44.53 | $42.78 | 344,870 |
| 2020-04-07 | $47.13 | $47.22 | $45.32 | $45.47 | $43.68 | 312,257 |
| 2020-04-06 | $43.84 | $44.99 | $43.69 | $44.78 | $43.02 | 333,277 |
| 2020-04-03 | $41.37 | $41.56 | $40.69 | $41.15 | $39.53 | 280,241 |
| 2020-04-02 | $40.47 | $41.89 | $40.27 | $41.54 | $39.91 | 277,304 |
| 2020-04-01 | $40.37 | $41.03 | $39.46 | $39.72 | $38.16 | 352,714 |
| 2020-03-31 | $41.86 | $42.66 | $41.49 | $42.00 | $40.35 | 378,643 |
| 2020-03-30 | $40.86 | $41.75 | $40.64 | $41.61 | $39.97 | 440,019 |
| 2020-03-27 | $40.17 | $41.19 | $39.74 | $40.31 | $38.73 | 329,574 |
| 2020-03-26 | $41.59 | $42.48 | $41.45 | $42.35 | $40.69 | 309,930 |
| 2020-03-25 | $40.16 | $41.87 | $39.52 | $40.97 | $39.36 | 394,296 |
| 2020-03-24 | $39.70 | $41.12 | $39.01 | $40.44 | $38.85 | 388,647 |
| 2020-03-23 | $36.48 | $37.35 | $35.54 | $36.40 | $34.97 | 663,136 |
| 2020-03-20 | $35.19 | $36.40 | $34.39 | $34.53 | $33.17 | 475,348 |
| 2020-03-19 | $32.53 | $33.64 | $31.62 | $32.77 | $31.48 | 578,106 |
| 2020-03-18 | $33.01 | $33.94 | $32.10 | $33.10 | $31.80 | 532,038 |
| 2020-03-17 | $35.71 | $37.74 | $35.12 | $36.93 | $35.48 | 448,400 |
| 2020-03-16 | $35.96 | $38.03 | $35.31 | $35.36 | $33.97 | 676,317 |
| 2020-03-13 | $40.94 | $40.95 | $37.74 | $40.40 | $38.81 | 641,394 |
| 2020-03-12 | $41.62 | $41.62 | $38.42 | $39.00 | $37.47 | 768,237 |
| 2020-03-11 | $45.70 | $45.89 | $44.09 | $44.39 | $42.65 | 428,570 |
| 2020-03-10 | $46.49 | $46.69 | $45.14 | $46.66 | $44.83 | 485,576 |
| 2020-03-09 | $45.68 | $46.84 | $45.05 | $45.21 | $43.43 | 373,654 |
| 2020-03-06 | $49.23 | $50.02 | $48.84 | $49.29 | $47.35 | 420,141 |
| 2020-03-05 | $50.12 | $50.59 | $49.72 | $49.94 | $47.98 | 219,108 |
| 2020-03-04 | $50.97 | $51.79 | $50.56 | $51.66 | $49.63 | 300,583 |
| 2020-03-03 | $51.87 | $52.53 | $50.51 | $50.80 | $48.80 | 354,053 |
| 2020-03-02 | $51.57 | $51.71 | $50.51 | $51.69 | $49.66 | 249,665 |
| 2020-02-28 | $50.51 | $51.70 | $50.21 | $51.39 | $49.37 | 414,720 |
| 2020-02-27 | $52.24 | $53.61 | $51.95 | $52.28 | $50.23 | 268,351 |
| 2020-02-26 | $53.53 | $53.86 | $52.58 | $52.75 | $50.68 | 230,107 |
| 2020-02-25 | $54.67 | $54.67 | $53.02 | $53.02 | $50.94 | 217,448 |
| 2020-02-24 | $54.30 | $54.86 | $54.25 | $54.50 | $52.36 | 208,255 |
| 2020-02-21 | $57.16 | $57.22 | $56.77 | $56.90 | $54.66 | 140,646 |
| 2020-02-20 | $57.78 | $58.03 | $57.13 | $57.55 | $55.29 | 161,575 |
| 2020-02-19 | $57.40 | $57.74 | $57.31 | $57.59 | $55.33 | 201,753 |
| 2020-02-18 | $57.51 | $57.80 | $57.50 | $57.74 | $55.47 | 164,291 |
| 2020-02-14 | $58.06 | $58.06 | $57.61 | $57.73 | $55.46 | 116,437 |
| 2020-02-13 | $58.36 | $58.46 | $57.92 | $58.04 | $55.76 | 110,238 |
| 2020-02-12 | $59.91 | $59.91 | $59.40 | $59.55 | $57.21 | 244,406 |
| 2020-02-11 | $59.78 | $59.94 | $59.53 | $59.66 | $57.31 | 241,853 |
| 2020-02-10 | $58.95 | $59.16 | $58.94 | $59.15 | $56.82 | 200,981 |
| 2020-02-07 | $59.58 | $59.58 | $58.90 | $59.01 | $56.69 | 231,825 |
| 2020-02-06 | $59.89 | $59.95 | $59.21 | $59.47 | $57.13 | 142,440 |
| 2020-02-05 | $62.70 | $62.70 | $62.20 | $62.26 | $58.24 | 123,710 |
| 2020-02-04 | $62.09 | $62.25 | $61.69 | $61.69 | $57.70 | 104,054 |
| 2020-02-03 | $61.22 | $61.60 | $61.18 | $61.32 | $57.36 | 79,237 |
| 2020-01-31 | $62.15 | $62.24 | $61.38 | $61.54 | $57.56 | 184,117 |
| 2020-01-30 | $62.88 | $63.18 | $62.47 | $63.11 | $59.03 | 123,203 |
| 2020-01-29 | $64.08 | $64.08 | $63.68 | $63.85 | $59.72 | 146,496 |
| 2020-01-28 | $63.17 | $63.61 | $62.92 | $63.61 | $59.50 | 204,131 |
| 2020-01-27 | $63.26 | $63.59 | $63.05 | $63.23 | $59.14 | 137,822 |
| 2020-01-24 | $65.20 | $65.26 | $64.51 | $64.64 | $60.46 | 505,799 |
| 2020-01-23 | $64.06 | $64.18 | $63.68 | $64.09 | $59.95 | 97,284 |
| 2020-01-22 | $64.66 | $64.67 | $64.13 | $64.19 | $60.04 | 93,675 |
| 2020-01-21 | $65.06 | $65.17 | $64.67 | $64.69 | $60.51 | 111,265 |
| 2020-01-17 | $64.79 | $64.90 | $64.57 | $64.86 | $60.67 | 78,929 |
| 2020-01-16 | $64.37 | $64.77 | $64.21 | $64.75 | $60.57 | 185,129 |
| 2020-01-15 | $64.71 | $64.76 | $64.25 | $64.41 | $60.25 | 78,538 |
| 2020-01-14 | $64.57 | $64.79 | $64.45 | $64.64 | $60.46 | 131,052 |
| 2020-01-13 | $64.14 | $64.55 | $63.90 | $64.45 | $60.29 | 187,668 |
| 2020-01-10 | $64.65 | $64.70 | $64.29 | $64.32 | $60.16 | 112,877 |
| 2020-01-09 | $65.72 | $65.79 | $65.51 | $65.76 | $61.51 | 93,648 |
| 2020-01-08 | $64.72 | $65.37 | $64.67 | $65.24 | $61.02 | 89,593 |
| 2020-01-07 | $64.74 | $64.91 | $64.44 | $64.74 | $60.56 | 92,437 |
| 2020-01-06 | $64.61 | $65.03 | $64.57 | $65.01 | $60.81 | 136,974 |
| 2020-01-03 | $64.66 | $65.06 | $64.62 | $64.75 | $60.57 | 173,701 |
| 2020-01-02 | $66.28 | $66.52 | $66.16 | $66.51 | $62.21 | 99,167 |
| 2019-12-31 | $65.55 | $65.55 | $64.56 | $64.97 | $60.77 | 99,108 |
| 2019-12-30 | $65.15 | $65.34 | $64.61 | $64.67 | $60.49 | 76,579 |
| 2019-12-27 | $66.01 | $66.03 | $65.73 | $65.81 | $61.56 | 112,802 |
| 2019-12-26 | $64.80 | $65.33 | $64.80 | $65.33 | $61.11 | 61,069 |
| 2019-12-24 | $65.29 | $65.29 | $64.71 | $64.73 | $60.55 | 65,993 |
| 2019-12-23 | $65.25 | $65.29 | $65.03 | $65.03 | $60.83 | 114,149 |
| 2019-12-20 | $65.38 | $65.53 | $65.17 | $65.17 | $60.96 | 121,402 |
| 2019-12-19 | $65.05 | $65.37 | $64.84 | $65.37 | $61.15 | 136,875 |
| 2019-12-18 | $65.58 | $65.58 | $64.84 | $64.85 | $60.66 | 154,123 |
| 2019-12-17 | $65.96 | $66.00 | $65.70 | $65.78 | $61.53 | 197,644 |
| 2019-12-16 | $66.61 | $66.74 | $66.53 | $66.74 | $62.43 | 181,101 |
| 2019-12-13 | $65.71 | $66.19 | $65.29 | $65.55 | $61.31 | 176,160 |
| 2019-12-12 | $65.09 | $65.84 | $64.93 | $65.69 | $61.45 | 162,191 |
| 2019-12-11 | $64.97 | $65.26 | $64.78 | $65.19 | $60.98 | 141,255 |
| 2019-12-10 | $63.81 | $64.11 | $63.58 | $63.94 | $59.81 | 103,490 |
| 2019-12-09 | $64.22 | $64.33 | $63.86 | $63.89 | $59.76 | 71,687 |
| 2019-12-06 | $64.82 | $64.91 | $64.41 | $64.56 | $60.39 | 97,340 |
| 2019-12-05 | $65.00 | $65.04 | $64.41 | $64.51 | $60.34 | 114,544 |
| 2019-12-04 | $65.61 | $65.81 | $65.25 | $65.41 | $61.18 | 99,453 |
| 2019-12-03 | $64.40 | $65.00 | $64.31 | $65.00 | $60.80 | 143,297 |
| 2019-12-02 | $64.77 | $64.80 | $64.18 | $64.48 | $60.31 | 156,933 |
| 2019-11-29 | $64.23 | $64.57 | $64.11 | $64.44 | $60.28 | 41,135 |
| 2019-11-27 | $64.76 | $64.80 | $64.52 | $64.62 | $60.44 | 106,667 |
| 2019-11-26 | $64.58 | $64.84 | $64.43 | $64.77 | $60.58 | 163,468 |
| 2019-11-25 | $63.63 | $64.14 | $63.63 | $64.11 | $59.97 | 96,654 |
| 2019-11-22 | $63.47 | $63.52 | $63.10 | $63.24 | $59.15 | 109,061 |
| 2019-11-21 | $63.62 | $63.69 | $63.33 | $63.55 | $59.44 | 104,328 |
| 2019-11-20 | $63.19 | $63.60 | $63.07 | $63.37 | $59.28 | 161,652 |
| 2019-11-19 | $63.65 | $63.71 | $63.12 | $63.35 | $59.26 | 85,223 |
| 2019-11-18 | $63.06 | $63.40 | $62.93 | $63.27 | $59.18 | 83,224 |
| 2019-11-15 | $63.39 | $63.51 | $63.23 | $63.51 | $59.41 | 104,061 |
| 2019-11-14 | $63.09 | $63.35 | $62.89 | $63.29 | $59.20 | 103,941 |
| 2019-11-13 | $62.90 | $63.18 | $62.84 | $63.18 | $59.10 | 137,485 |
| 2019-11-12 | $62.86 | $63.21 | $62.72 | $62.94 | $58.87 | 181,969 |
| 2019-11-11 | $62.23 | $62.42 | $62.13 | $62.21 | $58.19 | 137,668 |
| 2019-11-08 | $62.41 | $62.75 | $62.29 | $62.74 | $58.69 | 180,163 |
| 2019-11-07 | $62.74 | $62.85 | $62.56 | $62.59 | $58.55 | 239,167 |
| 2019-11-06 | $59.66 | $59.98 | $59.55 | $59.88 | $56.01 | 219,874 |
| 2019-11-05 | $59.79 | $60.05 | $59.62 | $59.97 | $56.09 | 118,023 |
| 2019-11-04 | $60.04 | $60.24 | $59.69 | $59.79 | $55.93 | 223,629 |
| 2019-11-01 | $58.40 | $58.77 | $58.21 | $58.72 | $54.93 | 111,612 |
| 2019-10-31 | $58.15 | $58.21 | $57.50 | $57.73 | $54.00 | 109,710 |
| 2019-10-30 | $57.81 | $58.55 | $57.55 | $58.54 | $54.76 | 156,387 |
| 2019-10-29 | $58.51 | $58.77 | $58.50 | $58.58 | $54.79 | 155,420 |
| 2019-10-28 | $58.35 | $58.60 | $58.24 | $58.45 | $54.67 | 132,496 |
| 2019-10-25 | $57.55 | $57.91 | $57.50 | $57.91 | $54.17 | 84,188 |
| 2019-10-24 | $57.80 | $57.84 | $57.48 | $57.68 | $53.95 | 123,253 |
| 2019-10-23 | $57.63 | $57.88 | $57.50 | $57.87 | $54.13 | 162,257 |
| 2019-10-22 | $57.11 | $57.56 | $57.10 | $57.23 | $53.53 | 92,524 |
| 2019-10-21 | $56.98 | $57.10 | $56.70 | $56.95 | $53.27 | 169,794 |
| 2019-10-18 | $55.51 | $55.81 | $55.31 | $55.75 | $52.15 | 89,555 |
| 2019-10-17 | $55.17 | $55.50 | $54.86 | $55.07 | $51.51 | 148,151 |
| 2019-10-16 | $55.47 | $55.88 | $55.44 | $55.82 | $52.21 | 218,627 |
| 2019-10-15 | $54.62 | $55.39 | $54.55 | $55.13 | $51.57 | 191,615 |
| 2019-10-14 | $54.30 | $54.80 | $54.24 | $54.76 | $51.22 | 208,775 |
| 2019-10-11 | $54.32 | $54.57 | $54.28 | $54.55 | $51.03 | 261,737 |
| 2019-10-10 | $52.83 | $53.30 | $52.82 | $53.10 | $49.67 | 147,003 |
| 2019-10-09 | $52.90 | $52.90 | $52.60 | $52.74 | $49.33 | 240,165 |
| 2019-10-08 | $52.03 | $52.27 | $51.87 | $52.02 | $48.66 | 109,498 |
| 2019-10-07 | $52.69 | $53.10 | $52.63 | $52.82 | $49.41 | 203,246 |
| 2019-10-04 | $52.05 | $52.50 | $51.79 | $52.50 | $49.11 | 111,338 |
| 2019-10-03 | $51.85 | $51.99 | $51.49 | $51.97 | $48.61 | 147,800 |
| 2019-10-02 | $52.23 | $52.54 | $51.68 | $51.74 | $48.40 | 304,994 |
| 2019-10-01 | $53.67 | $53.79 | $52.74 | $52.74 | $49.33 | 165,801 |
| 2019-09-30 | $53.22 | $53.69 | $53.21 | $53.59 | $50.13 | 363,796 |
| 2019-09-27 | $53.16 | $53.20 | $52.79 | $52.91 | $49.49 | 85,914 |
| 2019-09-26 | $53.13 | $53.17 | $52.20 | $52.32 | $48.94 | 140,236 |
| 2019-09-25 | $52.15 | $52.78 | $51.96 | $52.63 | $49.23 | 180,057 |
| 2019-09-24 | $52.84 | $52.89 | $52.18 | $52.25 | $48.87 | 340,937 |
| 2019-09-23 | $52.50 | $53.26 | $52.44 | $53.10 | $49.67 | 140,049 |
| 2019-09-20 | $54.01 | $54.06 | $53.70 | $53.81 | $50.33 | 118,770 |
| 2019-09-19 | $53.89 | $53.95 | $53.60 | $53.60 | $50.14 | 85,538 |
| 2019-09-18 | $53.47 | $53.57 | $53.09 | $53.37 | $49.92 | 211,447 |
| 2019-09-17 | $53.39 | $53.74 | $53.35 | $53.65 | $50.18 | 83,179 |
| 2019-09-16 | $53.21 | $53.35 | $53.15 | $53.18 | $49.74 | 135,129 |
| 2019-09-13 | $53.89 | $53.92 | $53.52 | $53.62 | $50.16 | 234,657 |
| 2019-09-12 | $53.10 | $53.66 | $52.86 | $53.44 | $49.99 | 159,620 |
| 2019-09-11 | $53.49 | $53.73 | $53.37 | $53.65 | $50.18 | 244,108 |
| 2019-09-10 | $52.94 | $53.16 | $52.78 | $52.97 | $49.55 | 301,015 |
| 2019-09-09 | $51.73 | $52.02 | $51.67 | $52.02 | $48.66 | 187,418 |
| 2019-09-06 | $50.99 | $51.10 | $50.74 | $50.85 | $47.56 | 204,765 |
| 2019-09-05 | $50.59 | $50.86 | $50.39 | $50.39 | $47.13 | 264,091 |
| 2019-09-04 | $50.08 | $50.70 | $50.01 | $50.70 | $47.42 | 662,657 |
| 2019-09-03 | $49.26 | $49.37 | $49.00 | $49.28 | $46.10 | 150,794 |
| 2019-08-30 | $50.12 | $50.12 | $49.70 | $49.91 | $46.68 | 254,419 |
| 2019-08-29 | $49.80 | $49.82 | $49.48 | $49.59 | $46.39 | 517,929 |
| 2019-08-28 | $48.78 | $49.22 | $48.65 | $49.11 | $45.94 | 136,751 |
| 2019-08-27 | $49.45 | $49.57 | $49.18 | $49.28 | $46.10 | 387,342 |
| 2019-08-26 | $49.17 | $49.23 | $48.92 | $49.23 | $46.05 | 158,677 |
| 2019-08-23 | $49.22 | $49.61 | $48.75 | $48.81 | $45.66 | 306,260 |
| 2019-08-22 | $49.69 | $49.74 | $49.06 | $49.23 | $46.05 | 236,231 |
| 2019-08-21 | $49.45 | $49.52 | $49.18 | $49.30 | $46.11 | 539,389 |
| 2019-08-20 | $48.18 | $48.44 | $47.96 | $48.16 | $45.05 | 410,965 |
| 2019-08-19 | $48.50 | $48.52 | $48.12 | $48.12 | $45.01 | 225,078 |
| 2019-08-16 | $47.15 | $47.64 | $47.05 | $47.54 | $44.47 | 302,702 |
| 2019-08-15 | $47.42 | $47.57 | $46.85 | $47.18 | $44.13 | 324,692 |
| 2019-08-14 | $48.39 | $48.45 | $47.58 | $47.58 | $44.51 | 308,709 |
| 2019-08-13 | $48.85 | $50.06 | $48.79 | $49.98 | $46.75 | 430,320 |
| 2019-08-12 | $49.70 | $49.82 | $49.35 | $49.42 | $46.23 | 228,104 |
| 2019-08-09 | $50.02 | $50.20 | $49.65 | $49.95 | $46.72 | 155,201 |
| 2019-08-08 | $50.47 | $50.77 | $50.38 | $50.50 | $47.24 | 151,375 |
| 2019-08-07 | $50.00 | $50.47 | $49.85 | $50.34 | $47.09 | 156,258 |
| 2019-08-06 | $50.36 | $50.64 | $50.06 | $50.38 | $47.12 | 402,931 |
| 2019-08-05 | $50.40 | $50.52 | $50.00 | $50.26 | $47.01 | 230,429 |
| 2019-08-02 | $51.21 | $51.50 | $50.65 | $51.47 | $48.14 | 251,679 |
| 2019-08-01 | $51.61 | $52.74 | $51.59 | $52.00 | $48.64 | 410,753 |
| 2019-07-31 | $55.11 | $55.35 | $54.42 | $54.70 | $51.17 | 134,784 |
| 2019-07-30 | $55.48 | $55.67 | $55.23 | $55.61 | $52.02 | 183,907 |
| 2019-07-29 | $56.69 | $56.74 | $56.40 | $56.50 | $52.85 | 101,987 |
| 2019-07-26 | $56.35 | $56.42 | $56.16 | $56.38 | $52.74 | 67,175 |
| 2019-07-25 | $56.97 | $56.97 | $56.11 | $56.32 | $52.68 | 288,172 |
| 2019-07-24 | $57.16 | $57.24 | $56.97 | $57.20 | $53.50 | 208,882 |
| 2019-07-23 | $56.69 | $57.38 | $56.64 | $57.37 | $53.66 | 190,796 |
| 2019-07-22 | $55.83 | $55.98 | $55.69 | $55.84 | $52.23 | 78,952 |
| 2019-07-19 | $55.69 | $56.11 | $55.54 | $55.85 | $52.24 | 114,689 |
| 2019-07-18 | $55.92 | $56.11 | $55.57 | $56.08 | $52.46 | 323,669 |
| 2019-07-17 | $56.17 | $56.25 | $55.74 | $55.74 | $52.14 | 86,920 |
| 2019-07-16 | $56.19 | $56.49 | $56.16 | $56.36 | $52.72 | 142,148 |
| 2019-07-15 | $56.26 | $56.33 | $56.14 | $56.29 | $52.65 | 453,923 |
| 2019-07-12 | $56.13 | $56.25 | $56.06 | $56.21 | $52.58 | 300,726 |
| 2019-07-11 | $56.97 | $57.00 | $55.31 | $56.25 | $52.62 | 165,829 |
| 2019-07-10 | $56.99 | $57.20 | $56.42 | $56.63 | $52.97 | 128,230 |
| 2019-07-09 | $56.65 | $56.95 | $56.64 | $56.88 | $53.20 | 571,854 |
| 2019-07-08 | $56.93 | $57.12 | $56.78 | $57.12 | $53.43 | 190,862 |
| 2019-07-05 | $57.60 | $57.69 | $57.04 | $57.55 | $53.83 | 106,197 |
| 2019-07-03 | $59.10 | $59.47 | $59.06 | $59.42 | $55.58 | 50,290 |
| 2019-07-02 | $59.49 | $59.61 | $59.29 | $59.42 | $55.58 | 72,265 |
| 2019-07-01 | $60.03 | $60.29 | $59.74 | $59.99 | $56.11 | 103,264 |
| 2019-06-28 | $59.38 | $59.76 | $59.37 | $59.66 | $55.80 | 68,637 |
| 2019-06-27 | $58.79 | $59.02 | $58.68 | $58.89 | $55.08 | 123,896 |
| 2019-06-26 | $59.18 | $59.18 | $58.86 | $59.04 | $55.22 | 395,060 |
| 2019-06-25 | $60.13 | $60.50 | $59.49 | $59.57 | $55.72 | 162,761 |
| 2019-06-24 | $60.32 | $60.50 | $60.25 | $60.39 | $56.49 | 485,097 |
| 2019-06-21 | $59.81 | $60.00 | $59.69 | $59.88 | $56.01 | 131,812 |
| 2019-06-20 | $60.61 | $60.68 | $59.92 | $60.14 | $56.25 | 280,345 |
| 2019-06-19 | $59.65 | $59.85 | $59.46 | $59.78 | $55.91 | 90,890 |
| 2019-06-18 | $58.92 | $59.34 | $58.86 | $59.16 | $55.34 | 200,998 |
| 2019-06-17 | $58.16 | $58.30 | $57.80 | $57.85 | $54.11 | 406,733 |
| 2019-06-14 | $58.56 | $58.68 | $58.27 | $58.47 | $54.69 | 60,118 |
| 2019-06-13 | $59.49 | $59.52 | $59.22 | $59.33 | $55.50 | 113,812 |
| 2019-06-12 | $59.42 | $59.50 | $59.20 | $59.20 | $55.37 | 53,610 |
| 2019-06-11 | $60.24 | $60.29 | $59.69 | $59.82 | $55.95 | 135,855 |
| 2019-06-10 | $58.65 | $59.05 | $58.65 | $58.80 | $55.00 | 132,090 |
| 2019-06-07 | $58.88 | $59.36 | $58.87 | $59.05 | $55.23 | 104,339 |
| 2019-06-06 | $58.60 | $58.71 | $58.30 | $58.47 | $54.69 | 83,894 |
| 2019-06-05 | $59.07 | $59.12 | $58.54 | $58.65 | $54.86 | 103,607 |
| 2019-06-04 | $58.45 | $58.87 | $58.18 | $58.87 | $55.07 | 87,790 |
| 2019-06-03 | $57.14 | $57.47 | $57.05 | $57.35 | $53.64 | 159,577 |
| 2019-05-31 | $56.57 | $56.79 | $56.35 | $56.76 | $53.09 | 353,478 |
| 2019-05-30 | $57.34 | $57.68 | $57.29 | $57.63 | $53.91 | 317,012 |
| 2019-05-29 | $57.28 | $57.60 | $57.11 | $57.53 | $53.81 | 585,936 |
| 2019-05-28 | $59.04 | $59.09 | $58.62 | $58.62 | $54.83 | 268,485 |
| 2019-05-24 | $59.19 | $59.26 | $58.84 | $59.16 | $55.34 | 118,607 |
| 2019-05-23 | $58.05 | $58.30 | $57.81 | $57.98 | $54.23 | 100,155 |
| 2019-05-22 | $59.26 | $59.57 | $59.26 | $59.36 | $55.52 | 56,367 |
| 2019-05-21 | $59.73 | $60.07 | $59.62 | $59.99 | $56.11 | 101,307 |
| 2019-05-20 | $59.05 | $59.22 | $58.73 | $58.86 | $55.06 | 83,696 |
| 2019-05-17 | $59.68 | $60.09 | $59.67 | $59.70 | $55.84 | 116,898 |
| 2019-05-16 | $59.84 | $60.70 | $59.84 | $60.29 | $56.39 | 78,847 |
| 2019-05-15 | $58.63 | $59.90 | $58.63 | $59.77 | $55.91 | 115,951 |
| 2019-05-14 | $59.09 | $59.58 | $59.09 | $59.29 | $55.46 | 105,598 |
| 2019-05-13 | $59.14 | $59.23 | $58.61 | $58.70 | $54.91 | 123,459 |
| 2019-05-10 | $59.87 | $60.75 | $59.60 | $60.50 | $56.59 | 159,652 |
| 2019-05-09 | $59.29 | $59.69 | $59.08 | $59.42 | $55.58 | 147,991 |
| 2019-05-08 | $60.12 | $60.36 | $59.90 | $60.00 | $56.12 | 234,026 |
| 2019-05-07 | $57.73 | $58.53 | $57.19 | $58.00 | $54.25 | 166,216 |
| 2019-05-06 | $57.91 | $58.83 | $57.90 | $58.73 | $54.93 | 93,905 |
| 2019-05-03 | $58.95 | $59.44 | $58.90 | $59.35 | $55.51 | 108,874 |
| 2019-05-02 | $59.26 | $59.31 | $58.63 | $58.64 | $54.85 | 68,705 |
| 2019-05-01 | $60.04 | $60.20 | $59.45 | $59.48 | $55.64 | 153,864 |
| 2019-04-30 | $59.72 | $60.02 | $59.40 | $60.00 | $56.12 | 201,119 |
| 2019-04-29 | $58.67 | $59.20 | $58.59 | $59.03 | $55.22 | 99,593 |
| 2019-04-26 | $58.68 | $58.89 | $58.54 | $58.78 | $54.98 | 288,694 |
| 2019-04-25 | $58.62 | $58.90 | $58.56 | $58.70 | $54.91 | 95,413 |
| 2019-04-24 | $59.00 | $59.21 | $58.56 | $58.79 | $54.99 | 80,482 |
| 2019-04-23 | $59.32 | $59.34 | $59.13 | $59.33 | $55.50 | 91,477 |
| 2019-04-22 | $59.85 | $60.00 | $59.70 | $59.91 | $56.04 | 98,775 |
| 2019-04-18 | $59.87 | $60.00 | $59.73 | $59.99 | $56.11 | 188,724 |
| 2019-04-17 | $59.89 | $59.91 | $59.59 | $59.71 | $55.85 | 406,487 |
| 2019-04-16 | $59.04 | $59.08 | $58.84 | $58.84 | $55.04 | 159,379 |
| 2019-04-15 | $58.55 | $58.66 | $58.36 | $58.50 | $54.72 | 176,358 |
| 2019-04-12 | $58.59 | $58.75 | $58.46 | $58.53 | $54.75 | 123,621 |
| 2019-04-11 | $57.89 | $57.97 | $57.45 | $57.58 | $53.86 | 219,429 |
| 2019-04-10 | $56.98 | $57.29 | $56.93 | $57.12 | $53.43 | 152,922 |
| 2019-04-09 | $56.82 | $57.14 | $56.57 | $56.57 | $52.91 | 248,833 |
| 2019-04-08 | $57.40 | $57.46 | $57.16 | $57.34 | $53.63 | 186,596 |
| 2019-04-05 | $57.09 | $57.30 | $56.99 | $57.23 | $53.53 | 411,976 |
| 2019-04-04 | $56.53 | $56.84 | $56.38 | $56.50 | $52.85 | 277,838 |
| 2019-04-03 | $56.44 | $56.66 | $56.29 | $56.57 | $52.91 | 160,848 |
| 2019-04-02 | $55.56 | $55.71 | $55.29 | $55.63 | $52.04 | 115,039 |
| 2019-04-01 | $54.87 | $54.99 | $54.73 | $54.94 | $51.39 | 145,287 |
| 2019-03-29 | $54.01 | $54.14 | $53.57 | $53.75 | $50.28 | 170,277 |
| 2019-03-28 | $53.63 | $53.68 | $53.27 | $53.38 | $49.93 | 199,734 |
| 2019-03-27 | $53.81 | $53.97 | $53.38 | $53.74 | $50.27 | 135,748 |
| 2019-03-26 | $53.40 | $53.74 | $53.31 | $53.43 | $49.98 | 154,770 |
| 2019-03-25 | $53.63 | $53.86 | $53.48 | $53.64 | $50.17 | 156,298 |
| 2019-03-22 | $54.28 | $54.33 | $53.50 | $53.66 | $50.19 | 199,730 |
| 2019-03-21 | $55.86 | $56.16 | $55.67 | $55.96 | $52.34 | 269,307 |
| 2019-03-20 | $55.32 | $55.96 | $55.09 | $55.59 | $52.00 | 104,484 |
| 2019-03-19 | $56.54 | $56.66 | $56.14 | $56.28 | $52.64 | 102,127 |
| 2019-03-18 | $55.46 | $55.71 | $55.43 | $55.66 | $52.06 | 238,563 |
| 2019-03-15 | $55.33 | $55.63 | $55.02 | $55.22 | $51.65 | 173,742 |
| 2019-03-14 | $54.79 | $54.89 | $54.62 | $54.73 | $51.19 | 143,915 |
| 2019-03-13 | $54.02 | $54.47 | $53.98 | $54.33 | $50.82 | 135,440 |
| 2019-03-12 | $54.08 | $54.27 | $54.02 | $54.15 | $50.65 | 168,775 |
| 2019-03-11 | $53.34 | $53.90 | $53.30 | $53.82 | $50.34 | 150,558 |
| 2019-03-08 | $53.19 | $53.57 | $53.17 | $53.43 | $49.98 | 209,907 |
| 2019-03-07 | $54.33 | $54.36 | $53.62 | $53.69 | $50.22 | 200,470 |
| 2019-03-06 | $55.19 | $55.19 | $54.74 | $54.84 | $51.30 | 151,525 |
| 2019-03-05 | $54.87 | $54.96 | $54.63 | $54.63 | $51.10 | 188,894 |
| 2019-03-04 | $55.29 | $55.41 | $54.76 | $55.03 | $51.47 | 121,823 |
| 2019-03-01 | $55.51 | $55.63 | $55.01 | $55.26 | $51.69 | 100,412 |
| 2019-02-28 | $54.60 | $54.79 | $54.36 | $54.59 | $51.06 | 143,077 |
| 2019-02-27 | $55.20 | $55.22 | $54.74 | $54.80 | $51.26 | 313,315 |
| 2019-02-26 | $55.78 | $56.00 | $55.74 | $55.75 | $52.15 | 194,450 |
| 2019-02-25 | $54.99 | $55.09 | $54.69 | $54.82 | $51.28 | 252,989 |
| 2019-02-22 | $54.43 | $54.47 | $54.15 | $54.38 | $50.87 | 171,794 |
| 2019-02-21 | $53.65 | $53.80 | $53.35 | $53.50 | $50.04 | 147,586 |
| 2019-02-20 | $53.52 | $53.92 | $53.49 | $53.69 | $50.22 | 168,305 |
| 2019-02-19 | $52.86 | $53.40 | $52.86 | $53.33 | $49.88 | 215,299 |
| 2019-02-15 | $53.12 | $53.53 | $53.07 | $53.20 | $49.76 | 505,819 |
| 2019-02-14 | $52.26 | $52.44 | $51.97 | $52.14 | $48.77 | 218,998 |
| 2019-02-13 | $52.23 | $52.35 | $51.85 | $51.86 | $48.51 | 164,074 |
| 2019-02-12 | $52.20 | $52.34 | $52.02 | $52.25 | $48.87 | 226,943 |
| 2019-02-11 | $52.09 | $52.28 | $51.86 | $51.92 | $48.57 | 186,847 |
| 2019-02-08 | $52.08 | $52.12 | $51.51 | $51.96 | $48.60 | 132,679 |
| 2019-02-07 | $53.19 | $53.21 | $52.60 | $52.75 | $49.34 | 179,993 |
| 2019-02-06 | $54.44 | $54.54 | $54.07 | $54.15 | $50.65 | 160,947 |
| 2019-02-05 | $55.14 | $55.20 | $54.80 | $54.91 | $51.36 | 166,820 |
| 2019-02-04 | $54.33 | $54.36 | $53.76 | $54.36 | $50.85 | 184,081 |
| 2019-02-01 | $54.68 | $54.99 | $54.35 | $54.79 | $51.25 | 171,840 |
| 2019-01-31 | $54.62 | $55.00 | $54.46 | $54.87 | $51.32 | 237,917 |
| 2019-01-30 | $56.91 | $58.36 | $56.79 | $57.99 | $52.72 | 191,745 |
| 2019-01-29 | $57.48 | $57.90 | $57.38 | $57.49 | $52.27 | 134,131 |
| 2019-01-28 | $57.05 | $57.50 | $56.98 | $57.49 | $52.27 | 257,114 |
| 2019-01-25 | $57.47 | $57.55 | $57.08 | $57.14 | $51.95 | 244,995 |
| 2019-01-24 | $56.06 | $56.35 | $55.92 | $56.13 | $51.03 | 159,009 |
| 2019-01-23 | $56.39 | $56.45 | $55.93 | $56.07 | $50.98 | 206,710 |
| 2019-01-22 | $56.11 | $56.53 | $56.06 | $56.29 | $51.17 | 252,152 |
| 2019-01-18 | $57.19 | $57.41 | $56.94 | $57.31 | $52.10 | 177,425 |
| 2019-01-17 | $55.35 | $56.20 | $55.31 | $56.05 | $50.96 | 181,288 |
| 2019-01-16 | $55.49 | $55.89 | $55.49 | $55.61 | $50.56 | 187,131 |
| 2019-01-15 | $55.70 | $56.05 | $55.70 | $55.99 | $50.90 | 182,907 |
| 2019-01-14 | $55.80 | $56.15 | $55.75 | $56.04 | $50.95 | 244,429 |
| 2019-01-11 | $56.18 | $56.29 | $55.90 | $56.03 | $50.94 | 274,120 |
| 2019-01-10 | $56.60 | $57.20 | $56.56 | $57.18 | $51.99 | 198,065 |
| 2019-01-09 | $56.72 | $57.00 | $56.50 | $56.92 | $51.75 | 325,947 |
| 2019-01-08 | $56.79 | $56.86 | $56.20 | $56.47 | $51.34 | 223,428 |
| 2019-01-07 | $55.70 | $56.50 | $55.37 | $56.38 | $51.26 | 303,211 |
| 2019-01-04 | $55.60 | $56.76 | $55.53 | $56.68 | $51.53 | 155,322 |
| 2019-01-03 | $54.81 | $54.83 | $54.12 | $54.52 | $49.57 | 154,861 |
| 2019-01-02 | $55.14 | $55.91 | $55.08 | $55.86 | $50.78 | 156,102 |
| 2018-12-31 | $55.93 | $56.33 | $55.87 | $56.08 | $50.99 | 383,525 |
| 2018-12-28 | $55.92 | $56.10 | $55.60 | $55.85 | $50.78 | 277,279 |
| 2018-12-27 | $54.21 | $55.17 | $54.19 | $55.17 | $50.16 | 280,471 |
| 2018-12-26 | $54.87 | $55.68 | $54.20 | $55.68 | $50.62 | 343,735 |
| 2018-12-24 | $55.00 | $55.57 | $54.46 | $54.54 | $49.59 | 197,591 |
| 2018-12-21 | $55.56 | $56.03 | $55.00 | $55.08 | $50.08 | 372,534 |
| 2018-12-20 | $55.91 | $56.24 | $55.71 | $55.93 | $50.85 | 270,631 |
| 2018-12-19 | $57.08 | $57.27 | $55.70 | $56.02 | $50.93 | 268,989 |
| 2018-12-18 | $57.10 | $57.41 | $56.72 | $56.88 | $51.71 | 343,817 |
| 2018-12-17 | $56.34 | $56.55 | $55.89 | $56.24 | $51.13 | 412,558 |
| 2018-12-14 | $56.49 | $56.73 | $56.27 | $56.34 | $51.22 | 280,891 |
| 2018-12-13 | $57.09 | $57.25 | $56.71 | $56.87 | $51.70 | 489,113 |
| 2018-12-12 | $56.21 | $56.71 | $56.14 | $56.41 | $51.29 | 383,322 |
| 2018-12-11 | $55.90 | $55.94 | $55.10 | $55.42 | $50.39 | 395,913 |
| 2018-12-10 | $55.48 | $55.57 | $54.84 | $55.49 | $50.45 | 286,018 |
| 2018-12-07 | $56.24 | $56.44 | $55.35 | $55.49 | $50.45 | 467,936 |
| 2018-12-06 | $55.97 | $56.27 | $55.17 | $56.27 | $51.16 | 954,206 |
| 2018-12-04 | $58.95 | $59.00 | $57.18 | $57.18 | $51.99 | 239,820 |
| 2018-12-03 | $59.29 | $59.38 | $58.82 | $59.00 | $53.64 | 202,955 |
| 2018-11-30 | $57.98 | $58.07 | $57.71 | $58.04 | $52.77 | 239,871 |
| 2018-11-29 | $58.49 | $58.60 | $58.10 | $58.35 | $53.05 | 190,939 |
| 2018-11-28 | $57.91 | $58.75 | $57.59 | $58.62 | $53.29 | 215,476 |
| 2018-11-27 | $57.84 | $58.06 | $57.48 | $58.00 | $52.73 | 205,039 |
| 2018-11-26 | $58.24 | $58.47 | $58.00 | $58.24 | $52.95 | 246,757 |
| 2018-11-23 | $56.79 | $57.01 | $56.66 | $56.78 | $51.62 | 237,097 |
| 2018-11-21 | $57.18 | $57.55 | $56.67 | $57.50 | $52.28 | 529,629 |
| 2018-11-20 | $56.35 | $56.64 | $56.00 | $56.16 | $51.06 | 570,905 |
| 2018-11-19 | $57.50 | $57.56 | $56.78 | $56.79 | $51.63 | 562,163 |
| 2018-11-16 | $57.47 | $58.00 | $57.31 | $57.94 | $52.68 | 165,614 |
| 2018-11-15 | $57.20 | $58.04 | $56.82 | $57.93 | $52.67 | 144,209 |
| 2018-11-14 | $57.35 | $57.38 | $56.50 | $56.90 | $51.73 | 148,105 |
| 2018-11-13 | $56.72 | $57.54 | $56.62 | $57.15 | $51.96 | 432,081 |
| 2018-11-12 | $56.89 | $56.93 | $56.08 | $56.16 | $51.06 | 211,857 |
| 2018-11-09 | $58.19 | $58.27 | $57.67 | $57.93 | $52.67 | 137,337 |
| 2018-11-08 | $59.80 | $59.85 | $58.52 | $58.60 | $53.28 | 131,465 |
| 2018-11-07 | $59.03 | $59.18 | $58.70 | $59.18 | $53.80 | 149,042 |
| 2018-11-06 | $58.36 | $58.46 | $58.02 | $58.22 | $52.93 | 151,228 |
| 2018-11-05 | $58.75 | $58.85 | $58.39 | $58.58 | $53.26 | 114,153 |
| 2018-11-02 | $58.85 | $59.13 | $58.13 | $58.64 | $53.31 | 202,855 |
| 2018-11-01 | $58.05 | $58.15 | $57.57 | $57.95 | $52.69 | 162,533 |
| 2018-10-31 | $57.61 | $57.95 | $57.41 | $57.44 | $52.22 | 306,343 |
| 2018-10-30 | $56.96 | $57.36 | $56.53 | $56.93 | $51.76 | 1,137,037 |
| 2018-10-29 | $58.29 | $58.33 | $56.82 | $57.21 | $52.01 | 277,641 |
| 2018-10-26 | $56.47 | $57.46 | $56.12 | $57.09 | $51.90 | 180,326 |
| 2018-10-25 | $57.13 | $57.84 | $56.84 | $57.53 | $52.30 | 285,823 |
| 2018-10-24 | $57.66 | $57.69 | $56.16 | $56.20 | $51.09 | 294,189 |
| 2018-10-23 | $57.06 | $57.63 | $56.78 | $57.34 | $52.13 | 419,450 |
| 2018-10-22 | $57.92 | $57.95 | $57.35 | $57.45 | $52.23 | 128,411 |
| 2018-10-19 | $57.46 | $57.80 | $57.36 | $57.70 | $52.46 | 129,740 |
| 2018-10-18 | $58.65 | $58.86 | $57.50 | $57.74 | $52.49 | 187,476 |
| 2018-10-17 | $59.18 | $59.30 | $58.71 | $58.94 | $53.59 | 167,175 |
| 2018-10-16 | $58.93 | $59.14 | $58.72 | $59.13 | $53.76 | 272,069 |
| 2018-10-15 | $57.93 | $58.34 | $57.76 | $58.19 | $52.90 | 358,958 |
| 2018-10-12 | $58.60 | $58.67 | $57.13 | $57.86 | $52.60 | 337,893 |
| 2018-10-11 | $58.68 | $58.81 | $57.49 | $57.88 | $52.62 | 335,831 |
| 2018-10-10 | $59.50 | $59.52 | $58.36 | $58.52 | $53.20 | 296,436 |
| 2018-10-09 | $59.75 | $60.13 | $59.55 | $59.92 | $54.48 | 152,629 |
| 2018-10-08 | $59.96 | $60.40 | $59.82 | $60.35 | $54.87 | 106,205 |
| 2018-10-05 | $61.14 | $61.18 | $60.37 | $60.64 | $55.13 | 164,447 |
| 2018-10-04 | $61.93 | $61.95 | $61.20 | $61.56 | $55.97 | 126,538 |
| 2018-10-03 | $62.42 | $62.55 | $62.09 | $62.27 | $56.61 | 220,879 |
| 2018-10-02 | $61.48 | $62.07 | $61.43 | $61.99 | $56.36 | 166,000 |
| 2018-10-01 | $64.15 | $64.30 | $63.63 | $63.74 | $57.95 | 85,339 |
| 2018-09-28 | $63.98 | $64.23 | $63.76 | $63.86 | $58.06 | 100,955 |
| 2018-09-27 | $64.87 | $65.18 | $64.73 | $64.83 | $58.94 | 85,441 |
| 2018-09-26 | $65.17 | $65.73 | $65.12 | $65.31 | $59.38 | 128,629 |
| 2018-09-25 | $65.85 | $65.89 | $65.30 | $65.38 | $59.44 | 251,532 |
| 2018-09-24 | $65.43 | $65.65 | $65.17 | $65.21 | $59.29 | 105,965 |
| 2018-09-21 | $64.48 | $64.84 | $64.42 | $64.62 | $58.75 | 67,494 |
| 2018-09-20 | $64.88 | $65.01 | $64.57 | $64.96 | $59.06 | 146,203 |
| 2018-09-19 | $63.77 | $63.92 | $63.67 | $63.85 | $58.05 | 131,549 |
| 2018-09-18 | $63.60 | $63.90 | $63.50 | $63.60 | $57.82 | 195,690 |
| 2018-09-17 | $63.67 | $63.84 | $63.45 | $63.51 | $57.74 | 99,456 |
| 2018-09-14 | $63.73 | $63.79 | $63.32 | $63.65 | $57.87 | 157,776 |
| 2018-09-13 | $64.03 | $64.17 | $63.75 | $64.05 | $58.23 | 101,504 |
| 2018-09-12 | $63.24 | $63.88 | $63.20 | $63.57 | $57.80 | 158,954 |
| 2018-09-11 | $62.64 | $63.15 | $62.61 | $63.00 | $57.28 | 90,991 |
| 2018-09-10 | $62.89 | $63.05 | $62.74 | $62.92 | $57.20 | 276,106 |
| 2018-09-07 | $62.67 | $62.83 | $62.25 | $62.31 | $56.65 | 120,418 |
| 2018-09-06 | $63.37 | $63.65 | $62.91 | $63.20 | $57.46 | 139,832 |
| 2018-09-05 | $63.48 | $63.49 | $62.95 | $63.20 | $57.46 | 127,702 |
| 2018-09-04 | $63.44 | $63.82 | $63.25 | $63.76 | $57.97 | 139,081 |
| 2018-08-31 | $64.93 | $65.24 | $64.49 | $64.81 | $58.92 | 111,044 |
| 2018-08-30 | $65.77 | $66.18 | $65.69 | $65.83 | $59.85 | 60,954 |
| 2018-08-29 | $66.11 | $66.60 | $66.01 | $66.50 | $60.46 | 65,526 |
| 2018-08-28 | $66.75 | $66.77 | $66.21 | $66.27 | $60.25 | 105,815 |
| 2018-08-27 | $65.53 | $66.09 | $65.53 | $66.01 | $60.01 | 97,186 |
| 2018-08-24 | $64.76 | $65.30 | $64.66 | $65.13 | $59.21 | 107,636 |
| 2018-08-23 | $64.51 | $65.07 | $64.44 | $64.54 | $58.68 | 110,131 |
| 2018-08-22 | $64.44 | $64.48 | $64.15 | $64.31 | $58.47 | 140,406 |
| 2018-08-21 | $63.90 | $64.25 | $63.58 | $63.98 | $58.17 | 111,993 |
| 2018-08-20 | $63.56 | $63.65 | $63.26 | $63.45 | $57.69 | 96,302 |
| 2018-08-17 | $62.46 | $63.17 | $62.35 | $62.90 | $57.19 | 79,006 |
| 2018-08-16 | $62.55 | $62.85 | $62.42 | $62.51 | $56.83 | 111,818 |
| 2018-08-15 | $62.11 | $62.47 | $61.78 | $62.31 | $56.65 | 185,268 |
| 2018-08-14 | $62.80 | $63.25 | $62.56 | $63.19 | $57.45 | 216,523 |
| 2018-08-13 | $63.23 | $63.35 | $62.80 | $62.89 | $57.18 | 141,247 |
| 2018-08-10 | $63.13 | $63.47 | $62.81 | $63.12 | $57.39 | 124,579 |
| 2018-08-09 | $64.94 | $65.07 | $64.66 | $64.69 | $58.81 | 65,992 |
| 2018-08-08 | $65.11 | $65.14 | $64.85 | $64.96 | $59.06 | 76,251 |
| 2018-08-07 | $65.26 | $65.41 | $65.00 | $65.10 | $59.19 | 78,418 |
| 2018-08-06 | $64.31 | $64.61 | $64.09 | $64.57 | $58.70 | 99,043 |
| 2018-08-03 | $64.89 | $65.14 | $64.59 | $65.04 | $59.13 | 140,087 |
| 2018-08-02 | $66.10 | $66.54 | $65.80 | $66.49 | $60.45 | 220,136 |
| 2018-08-01 | $70.39 | $70.45 | $69.75 | $69.90 | $63.55 | 759,881 |
| 2018-07-31 | $70.60 | $70.90 | $70.41 | $70.68 | $64.26 | 142,873 |
| 2018-07-30 | $70.41 | $70.49 | $70.13 | $70.19 | $63.81 | 83,812 |
| 2018-07-27 | $70.38 | $70.55 | $70.00 | $70.19 | $63.81 | 72,013 |
| 2018-07-26 | $70.03 | $70.20 | $69.84 | $70.01 | $63.65 | 123,885 |
| 2018-07-25 | $69.32 | $69.79 | $68.48 | $69.75 | $63.41 | 91,986 |
| 2018-07-24 | $69.31 | $69.43 | $68.80 | $68.95 | $62.69 | 81,375 |
| 2018-07-23 | $68.33 | $68.47 | $68.21 | $68.43 | $62.21 | 64,496 |
| 2018-07-20 | $67.77 | $68.47 | $67.67 | $68.36 | $62.15 | 178,267 |
| 2018-07-19 | $68.36 | $68.80 | $68.30 | $68.57 | $62.34 | 44,269 |
| 2018-07-18 | $68.46 | $68.99 | $68.37 | $68.80 | $62.55 | 143,788 |
| 2018-07-17 | $67.99 | $68.70 | $67.92 | $68.63 | $62.40 | 146,939 |
| 2018-07-16 | $68.50 | $68.55 | $68.17 | $68.31 | $62.10 | 84,000 |
| 2018-07-13 | $67.99 | $68.22 | $67.74 | $68.22 | $62.02 | 81,334 |
| 2018-07-12 | $67.57 | $68.18 | $67.44 | $68.09 | $61.90 | 147,213 |
| 2018-07-11 | $67.94 | $68.35 | $67.35 | $67.45 | $61.32 | 102,862 |
| 2018-07-10 | $68.83 | $69.03 | $68.56 | $68.95 | $62.69 | 103,226 |
| 2018-07-09 | $67.83 | $68.20 | $67.75 | $68.20 | $62.00 | 90,559 |
| 2018-07-06 | $67.25 | $67.81 | $67.10 | $67.57 | $61.43 | 83,913 |
| 2018-07-05 | $67.13 | $67.24 | $66.50 | $67.00 | $60.91 | 81,476 |
| 2018-07-03 | $66.43 | $66.54 | $66.00 | $66.05 | $60.05 | 96,915 |
| 2018-07-02 | $65.77 | $65.91 | $65.30 | $65.80 | $59.82 | 216,380 |
| 2018-06-29 | $65.88 | $66.42 | $65.79 | $65.89 | $59.90 | 589,850 |
| 2018-06-28 | $65.00 | $65.22 | $64.74 | $64.90 | $59.00 | 339,586 |
| 2018-06-27 | $66.25 | $66.81 | $65.63 | $65.75 | $59.78 | 115,671 |
| 2018-06-26 | $65.88 | $65.89 | $65.08 | $65.56 | $59.60 | 71,120 |
| 2018-06-25 | $66.74 | $66.75 | $66.05 | $66.22 | $60.20 | 139,056 |
| 2018-06-22 | $67.60 | $68.07 | $67.22 | $67.83 | $61.67 | 79,917 |
| 2018-06-21 | $67.01 | $67.09 | $66.40 | $66.58 | $60.53 | 119,482 |
| 2018-06-20 | $67.52 | $67.71 | $67.27 | $67.60 | $61.46 | 97,308 |
| 2018-06-19 | $67.16 | $67.86 | $66.91 | $67.74 | $61.59 | 173,906 |
| 2018-06-18 | $68.47 | $68.91 | $68.45 | $68.91 | $62.65 | 57,126 |
| 2018-06-15 | $69.71 | $69.78 | $69.12 | $69.46 | $63.15 | 214,709 |
| 2018-06-14 | $70.02 | $70.49 | $69.90 | $70.01 | $63.65 | 295,297 |
| 2018-06-13 | $70.10 | $70.22 | $69.59 | $69.70 | $63.37 | 113,315 |
| 2018-06-12 | $68.41 | $68.56 | $67.98 | $68.19 | $62.00 | 123,265 |
| 2018-06-11 | $67.65 | $68.51 | $67.56 | $68.25 | $62.05 | 124,148 |
| 2018-06-08 | $66.94 | $67.16 | $66.59 | $66.98 | $60.90 | 154,128 |
| 2018-06-07 | $67.03 | $67.20 | $66.30 | $66.67 | $60.61 | 110,549 |
| 2018-06-06 | $66.41 | $66.91 | $66.22 | $66.88 | $60.80 | 86,483 |
| 2018-06-05 | $66.55 | $66.64 | $66.05 | $66.25 | $60.23 | 60,198 |
| 2018-06-04 | $66.11 | $66.35 | $66.02 | $66.16 | $60.15 | 158,210 |
| 2018-06-01 | $65.96 | $66.11 | $65.54 | $65.94 | $59.95 | 81,664 |
| 2018-05-31 | $65.55 | $65.68 | $64.69 | $65.29 | $59.36 | 128,419 |
| 2018-05-30 | $65.24 | $66.27 | $64.91 | $66.00 | $60.00 | 113,421 |
| 2018-05-29 | $65.61 | $65.81 | $64.67 | $65.07 | $59.16 | 106,679 |
| 2018-05-25 | $66.94 | $67.56 | $66.85 | $67.46 | $61.33 | 115,546 |
| 2018-05-24 | $67.80 | $67.83 | $67.04 | $67.64 | $61.50 | 80,665 |
| 2018-05-23 | $68.02 | $68.18 | $67.77 | $68.16 | $61.97 | 91,123 |
| 2018-05-22 | $69.76 | $69.80 | $69.27 | $69.40 | $63.10 | 115,151 |
| 2018-05-21 | $69.41 | $69.70 | $69.32 | $69.64 | $63.31 | 54,430 |
| 2018-05-18 | $68.98 | $69.44 | $68.95 | $69.24 | $62.95 | 88,454 |
| 2018-05-17 | $69.15 | $69.35 | $69.02 | $69.25 | $62.96 | 89,634 |
| 2018-05-16 | $69.00 | $69.19 | $68.72 | $69.00 | $62.73 | 67,195 |
| 2018-05-15 | $68.61 | $69.00 | $68.51 | $68.89 | $62.63 | 97,603 |
| 2018-05-14 | $69.08 | $69.18 | $68.73 | $68.86 | $62.60 | 128,283 |
| 2018-05-11 | $68.79 | $69.01 | $68.62 | $68.81 | $62.56 | 242,908 |
| 2018-05-10 | $68.93 | $69.08 | $68.75 | $69.08 | $62.80 | 109,877 |
| 2018-05-09 | $68.27 | $68.47 | $67.82 | $68.09 | $61.90 | 173,970 |
| 2018-05-08 | $65.21 | $65.57 | $65.01 | $65.45 | $59.50 | 157,391 |
| 2018-05-07 | $65.07 | $65.57 | $64.96 | $65.30 | $59.37 | 181,952 |
| 2018-05-04 | $64.37 | $65.48 | $64.28 | $65.38 | $59.44 | 181,702 |
| 2018-05-03 | $64.65 | $64.81 | $64.25 | $64.72 | $58.84 | 103,483 |
| 2018-05-02 | $64.76 | $64.85 | $64.31 | $64.36 | $58.51 | 216,489 |
| 2018-05-01 | $63.50 | $63.50 | $62.80 | $63.25 | $57.50 | 79,336 |
| 2018-04-30 | $63.33 | $63.71 | $63.31 | $63.44 | $57.68 | 128,743 |
| 2018-04-27 | $63.74 | $63.85 | $63.51 | $63.83 | $58.03 | 458,309 |
| 2018-04-26 | $63.67 | $63.72 | $63.30 | $63.59 | $57.81 | 395,873 |
| 2018-04-25 | $63.59 | $63.92 | $63.29 | $63.70 | $57.91 | 107,463 |
| 2018-04-24 | $65.44 | $65.46 | $64.20 | $64.46 | $58.60 | 186,366 |
| 2018-04-23 | $66.51 | $66.51 | $66.07 | $66.24 | $60.22 | 91,317 |
| 2018-04-20 | $66.42 | $66.62 | $66.20 | $66.47 | $60.43 | 128,459 |
| 2018-04-19 | $66.53 | $66.81 | $66.13 | $66.47 | $60.43 | 245,286 |
| 2018-04-18 | $65.49 | $65.73 | $65.32 | $65.68 | $59.71 | 66,118 |
| 2018-04-17 | $65.14 | $65.47 | $65.02 | $65.30 | $59.37 | 1,195,210 |
| 2018-04-16 | $64.79 | $64.84 | $64.36 | $64.48 | $58.62 | 243,157 |
| 2018-04-13 | $64.98 | $65.00 | $64.50 | $64.65 | $58.78 | 110,605 |
| 2018-04-12 | $64.30 | $64.71 | $64.24 | $64.66 | $58.79 | 157,592 |
| 2018-04-11 | $64.22 | $64.54 | $64.05 | $64.21 | $58.38 | 68,795 |
| 2018-04-10 | $65.00 | $65.17 | $64.70 | $64.83 | $58.94 | 102,857 |
| 2018-04-09 | $64.63 | $64.91 | $64.37 | $64.38 | $58.53 | 120,760 |
| 2018-04-06 | $63.80 | $64.25 | $63.79 | $63.91 | $58.10 | 147,400 |
| 2018-04-05 | $63.76 | $64.22 | $63.76 | $63.87 | $58.07 | 181,364 |
| 2018-04-04 | $61.71 | $62.72 | $61.68 | $62.71 | $57.01 | 544,118 |
| 2018-04-03 | $62.95 | $63.17 | $62.34 | $62.87 | $57.16 | 97,076 |
| 2018-04-02 | $64.19 | $64.19 | $62.56 | $62.98 | $57.26 | 129,552 |
| 2018-03-29 | $63.63 | $64.06 | $63.44 | $63.92 | $58.11 | 230,647 |
| 2018-03-28 | $62.65 | $63.42 | $62.58 | $62.69 | $57.00 | 340,342 |
| 2018-03-27 | $63.59 | $63.62 | $62.27 | $62.29 | $56.63 | 190,691 |
| 2018-03-26 | $62.89 | $63.22 | $62.08 | $63.18 | $57.44 | 133,584 |
| 2018-03-23 | $63.14 | $63.26 | $61.98 | $62.10 | $56.46 | 310,107 |
| 2018-03-22 | $63.48 | $63.77 | $62.90 | $63.23 | $57.49 | 293,841 |
| 2018-03-21 | $65.14 | $65.42 | $64.78 | $65.05 | $59.14 | 452,453 |
| 2018-03-20 | $64.42 | $64.96 | $64.42 | $64.94 | $59.04 | 395,789 |
| 2018-03-19 | $65.28 | $65.39 | $64.74 | $64.84 | $58.95 | 771,911 |
| 2018-03-16 | $65.40 | $66.01 | $65.38 | $65.70 | $59.73 | 133,560 |
| 2018-03-15 | $65.30 | $65.63 | $65.19 | $65.51 | $59.56 | 155,573 |
| 2018-03-14 | $65.31 | $65.53 | $64.85 | $65.30 | $59.37 | 91,918 |
| 2018-03-13 | $65.94 | $65.96 | $64.79 | $64.81 | $58.92 | 172,573 |
| 2018-03-12 | $65.53 | $65.98 | $65.46 | $65.97 | $59.98 | 129,678 |
| 2018-03-09 | $65.04 | $65.36 | $64.86 | $65.17 | $59.25 | 168,622 |
| 2018-03-08 | $65.06 | $65.31 | $64.86 | $65.12 | $59.20 | 168,814 |
| 2018-03-07 | $64.56 | $65.14 | $64.45 | $65.07 | $59.16 | 148,627 |
| 2018-03-06 | $64.78 | $64.98 | $64.49 | $64.80 | $58.91 | 108,489 |
| 2018-03-05 | $63.46 | $64.71 | $63.42 | $64.71 | $58.83 | 131,315 |
| 2018-03-02 | $63.48 | $64.02 | $63.25 | $64.02 | $58.20 | 242,735 |
| 2018-03-01 | $65.16 | $65.54 | $64.11 | $64.82 | $58.93 | 183,417 |
| 2018-02-28 | $66.88 | $66.92 | $65.95 | $65.98 | $59.99 | 97,749 |
| 2018-02-27 | $67.48 | $67.52 | $66.59 | $66.79 | $60.72 | 214,420 |
| 2018-02-26 | $68.11 | $68.51 | $67.85 | $68.36 | $62.15 | 151,989 |
| 2018-02-23 | $68.19 | $68.45 | $67.96 | $68.39 | $62.18 | 119,412 |
| 2018-02-22 | $67.60 | $68.47 | $67.45 | $68.04 | $61.86 | 222,622 |
| 2018-02-21 | $68.75 | $68.93 | $68.10 | $68.14 | $61.95 | 635,164 |
| 2018-02-20 | $69.04 | $69.53 | $69.00 | $69.10 | $62.82 | 212,088 |
| 2018-02-16 | $68.69 | $69.65 | $68.68 | $69.46 | $63.15 | 564,020 |
| 2018-02-15 | $69.11 | $69.17 | $68.36 | $69.10 | $62.82 | 545,503 |
| 2018-02-14 | $66.59 | $68.74 | $66.59 | $68.56 | $62.33 | 437,887 |
| 2018-02-13 | $66.99 | $67.25 | $66.70 | $67.21 | $61.10 | 157,764 |
| 2018-02-12 | $66.58 | $67.65 | $66.56 | $67.49 | $61.36 | 234,359 |
| 2018-02-09 | $66.05 | $66.42 | $64.08 | $66.29 | $60.27 | 265,731 |
| 2018-02-08 | $67.82 | $67.95 | $66.46 | $66.47 | $60.43 | 194,702 |
| 2018-02-07 | $69.17 | $69.50 | $68.33 | $68.76 | $62.51 | 294,586 |
| 2018-02-06 | $68.47 | $70.65 | $68.28 | $70.38 | $63.99 | 231,680 |
| 2018-02-05 | $70.67 | $70.92 | $67.77 | $68.10 | $61.91 | 223,882 |
| 2018-02-02 | $72.19 | $72.23 | $71.13 | $71.13 | $64.67 | 113,817 |
| 2018-02-01 | $72.90 | $73.21 | $72.73 | $72.86 | $66.24 | 253,502 |
| 2018-01-31 | $76.41 | $76.59 | $75.98 | $76.25 | $67.83 | 169,641 |
| 2018-01-30 | $75.46 | $75.61 | $75.00 | $75.25 | $66.94 | 139,548 |
| 2018-01-29 | $75.21 | $75.35 | $74.72 | $75.23 | $66.92 | 209,297 |
| 2018-01-26 | $75.48 | $75.64 | $75.01 | $75.61 | $67.26 | 257,713 |
| 2018-01-25 | $76.43 | $76.65 | $75.76 | $76.01 | $67.62 | 131,914 |
| 2018-01-24 | $76.92 | $77.00 | $76.13 | $76.60 | $68.14 | 195,897 |
| 2018-01-23 | $76.69 | $77.17 | $76.66 | $77.05 | $68.54 | 125,749 |
| 2018-01-22 | $76.15 | $76.51 | $75.92 | $76.51 | $68.06 | 128,779 |
| 2018-01-19 | $76.08 | $76.14 | $75.39 | $75.72 | $67.36 | 141,400 |
| 2018-01-18 | $75.46 | $75.72 | $75.19 | $75.32 | $67.00 | 173,724 |
| 2018-01-17 | $74.89 | $75.32 | $74.47 | $75.08 | $66.79 | 228,733 |
| 2018-01-16 | $75.50 | $75.74 | $75.07 | $75.16 | $66.86 | 269,234 |
| 2018-01-12 | $73.82 | $74.74 | $73.72 | $74.65 | $66.41 | 1,091,412 |
| 2018-01-11 | $72.74 | $72.92 | $72.53 | $72.87 | $64.82 | 1,285,531 |
| 2018-01-10 | $72.29 | $72.44 | $71.93 | $72.16 | $64.19 | 117,648 |
| 2018-01-09 | $72.72 | $72.81 | $72.48 | $72.66 | $64.64 | 240,665 |
| 2018-01-08 | $72.32 | $72.66 | $72.31 | $72.60 | $64.58 | 144,352 |
| 2018-01-05 | $72.29 | $72.54 | $72.16 | $72.42 | $64.42 | 229,327 |
| 2018-01-04 | $72.16 | $72.56 | $72.05 | $72.30 | $64.32 | 167,340 |
| 2018-01-03 | $70.17 | $70.45 | $70.00 | $70.34 | $62.57 | 144,321 |
| 2018-01-02 | $69.22 | $69.96 | $69.17 | $69.72 | $62.02 | 180,621 |
| 2017-12-29 | $69.45 | $69.72 | $69.20 | $69.27 | $61.62 | 45,916 |
| 2017-12-28 | $70.30 | $70.39 | $69.66 | $69.70 | $62.00 | 151,157 |
| 2017-12-27 | $69.99 | $70.26 | $69.83 | $70.08 | $62.34 | 129,650 |
| 2017-12-26 | $69.02 | $70.26 | $69.02 | $69.69 | $61.99 | 55,592 |
| 2017-12-22 | $69.72 | $69.79 | $69.48 | $69.75 | $62.05 | 288,797 |
| 2017-12-21 | $69.31 | $69.88 | $69.31 | $69.54 | $61.86 | 131,584 |
| 2017-12-20 | $70.22 | $70.24 | $69.48 | $69.61 | $61.92 | 97,674 |
| 2017-12-19 | $70.70 | $70.86 | $70.12 | $70.55 | $62.76 | 166,765 |
| 2017-12-18 | $70.14 | $70.76 | $70.08 | $70.64 | $62.84 | 226,469 |
| 2017-12-15 | $68.54 | $68.81 | $68.25 | $68.81 | $61.21 | 251,574 |
| 2017-12-14 | $68.33 | $68.89 | $68.22 | $68.22 | $60.69 | 102,089 |
| 2017-12-13 | $68.41 | $68.58 | $68.15 | $68.49 | $60.93 | 127,416 |
| 2017-12-12 | $68.14 | $69.16 | $68.03 | $68.50 | $60.94 | 270,877 |
| 2017-12-11 | $69.03 | $69.35 | $69.00 | $69.11 | $61.48 | 127,442 |
| 2017-12-08 | $67.64 | $67.86 | $67.41 | $67.79 | $60.30 | 139,880 |
| 2017-12-07 | $66.83 | $67.55 | $66.81 | $67.41 | $59.97 | 216,574 |
| 2017-12-06 | $66.70 | $66.90 | $66.56 | $66.63 | $59.27 | 786,426 |
| 2017-12-05 | $67.00 | $67.31 | $66.66 | $66.69 | $59.33 | 413,668 |
| 2017-12-04 | $67.88 | $68.11 | $67.66 | $67.70 | $60.22 | 133,498 |
| 2017-12-01 | $67.32 | $67.71 | $67.02 | $67.55 | $60.09 | 188,358 |
| 2017-11-30 | $68.48 | $68.68 | $68.00 | $68.02 | $60.51 | 240,302 |
| 2017-11-29 | $68.21 | $68.41 | $67.69 | $67.90 | $60.40 | 225,845 |
| 2017-11-28 | $67.67 | $68.22 | $67.45 | $68.15 | $60.62 | 146,835 |
| 2017-11-27 | $67.99 | $68.05 | $67.41 | $67.42 | $59.97 | 82,537 |
| 2017-11-24 | $67.97 | $68.31 | $67.92 | $68.12 | $60.60 | 302,016 |
| 2017-11-22 | $67.47 | $67.51 | $66.57 | $66.85 | $59.47 | 1,026,910 |
| 2017-11-21 | $67.52 | $67.74 | $67.15 | $67.19 | $59.77 | 143,603 |
| 2017-11-20 | $67.35 | $67.58 | $67.29 | $67.38 | $59.94 | 144,834 |
| 2017-11-17 | $68.06 | $68.11 | $67.62 | $67.72 | $60.24 | 92,044 |
| 2017-11-16 | $67.93 | $68.47 | $67.81 | $68.38 | $60.83 | 72,272 |
| 2017-11-15 | $67.43 | $67.88 | $67.26 | $67.61 | $60.14 | 94,632 |
| 2017-11-14 | $67.86 | $68.45 | $67.86 | $68.33 | $60.78 | 80,088 |
| 2017-11-13 | $67.80 | $68.56 | $67.76 | $68.49 | $60.93 | 100,774 |
| 2017-11-10 | $68.54 | $68.69 | $68.03 | $68.36 | $60.81 | 84,034 |
| 2017-11-09 | $69.41 | $69.94 | $68.85 | $69.22 | $61.58 | 132,031 |
| 2017-11-08 | $71.61 | $71.80 | $71.28 | $71.80 | $63.87 | 97,206 |
| 2017-11-07 | $71.81 | $71.98 | $71.15 | $71.30 | $63.43 | 140,186 |
| 2017-11-06 | $71.90 | $72.02 | $71.74 | $72.00 | $64.05 | 62,957 |
| 2017-11-03 | $72.19 | $72.27 | $71.98 | $72.27 | $64.29 | 124,772 |
| 2017-11-02 | $72.61 | $72.77 | $72.49 | $72.77 | $64.73 | 137,771 |
| 2017-11-01 | $73.07 | $73.11 | $72.71 | $72.86 | $64.81 | 166,731 |
| 2017-10-31 | $71.42 | $72.17 | $71.42 | $72.02 | $64.07 | 108,668 |
| 2017-10-30 | $70.75 | $71.48 | $70.63 | $71.44 | $63.55 | 117,658 |
| 2017-10-27 | $69.40 | $70.05 | $69.26 | $70.03 | $62.30 | 125,091 |
| 2017-10-26 | $68.94 | $69.20 | $68.73 | $68.90 | $61.29 | 107,550 |
| 2017-10-25 | $68.21 | $68.32 | $67.73 | $68.00 | $60.49 | 143,104 |
| 2017-10-24 | $68.47 | $68.70 | $68.23 | $68.28 | $60.74 | 90,532 |
| 2017-10-23 | $68.46 | $68.60 | $68.30 | $68.38 | $60.83 | 102,113 |
| 2017-10-20 | $68.49 | $68.56 | $68.09 | $68.33 | $60.78 | 171,235 |
| 2017-10-19 | $69.76 | $69.88 | $69.47 | $69.58 | $61.90 | 97,106 |
| 2017-10-18 | $69.83 | $69.90 | $69.52 | $69.87 | $62.15 | 90,403 |
| 2017-10-17 | $70.09 | $70.21 | $69.67 | $69.90 | $62.18 | 159,588 |
| 2017-10-16 | $70.47 | $70.61 | $70.21 | $70.33 | $62.56 | 174,865 |
| 2017-10-13 | $70.97 | $71.14 | $70.86 | $70.94 | $63.11 | 76,180 |
| 2017-10-12 | $71.11 | $71.15 | $70.69 | $70.79 | $62.97 | 54,882 |
| 2017-10-11 | $70.94 | $71.10 | $70.81 | $71.08 | $63.23 | 146,328 |
| 2017-10-10 | $70.69 | $70.95 | $70.57 | $70.83 | $63.01 | 63,438 |
| 2017-10-09 | $70.41 | $70.68 | $70.38 | $70.48 | $62.70 | 92,445 |
| 2017-10-06 | $69.86 | $70.35 | $69.83 | $70.35 | $62.58 | 105,470 |
| 2017-10-05 | $69.87 | $70.12 | $69.85 | $70.12 | $62.38 | 90,394 |
| 2017-10-04 | $70.83 | $71.29 | $70.79 | $71.15 | $63.29 | 304,425 |
| 2017-10-03 | $70.69 | $70.87 | $70.60 | $70.84 | $63.02 | 88,437 |
| 2017-10-02 | $70.24 | $70.65 | $70.21 | $70.59 | $62.79 | 290,571 |
| 2017-09-29 | $70.05 | $70.78 | $70.00 | $70.75 | $62.94 | 1,231,725 |
| 2017-09-28 | $69.82 | $69.92 | $69.60 | $69.84 | $62.13 | 172,406 |
| 2017-09-27 | $69.43 | $69.72 | $69.30 | $69.65 | $61.96 | 145,089 |
| 2017-09-26 | $69.15 | $69.19 | $68.56 | $68.59 | $61.02 | 88,106 |
| 2017-09-25 | $69.44 | $69.57 | $68.91 | $68.96 | $61.34 | 140,803 |
| 2017-09-22 | $69.79 | $69.95 | $69.69 | $69.77 | $62.07 | 109,632 |
| 2017-09-21 | $70.02 | $70.43 | $69.99 | $70.20 | $62.45 | 142,549 |
| 2017-09-20 | $69.48 | $69.72 | $68.92 | $69.36 | $61.70 | 154,431 |
| 2017-09-19 | $69.51 | $69.74 | $69.25 | $69.65 | $61.96 | 261,368 |
| 2017-09-18 | $69.98 | $70.11 | $69.78 | $69.98 | $62.25 | 603,957 |
| 2017-09-15 | $70.14 | $70.24 | $69.59 | $69.72 | $62.02 | 282,487 |
| 2017-09-14 | $69.28 | $69.91 | $69.26 | $69.91 | $62.19 | 666,492 |
| 2017-09-13 | $69.77 | $70.02 | $69.40 | $69.54 | $61.86 | 390,035 |
| 2017-09-12 | $68.89 | $69.34 | $68.87 | $69.33 | $61.67 | 261,863 |
| 2017-09-11 | $68.83 | $69.00 | $68.62 | $68.87 | $61.26 | 75,166 |
| 2017-09-08 | $67.60 | $67.69 | $67.37 | $67.39 | $59.95 | 97,859 |
| 2017-09-07 | $68.00 | $68.00 | $67.72 | $68.00 | $60.49 | 101,924 |
| 2017-09-06 | $67.48 | $67.62 | $67.25 | $67.53 | $60.07 | 101,099 |
| 2017-09-05 | $67.02 | $67.34 | $66.45 | $66.68 | $59.32 | 109,070 |
| 2017-09-01 | $66.12 | $66.19 | $65.80 | $65.85 | $58.58 | 87,614 |
| 2017-08-31 | $65.43 | $65.59 | $65.20 | $65.58 | $58.34 | 232,671 |
| 2017-08-30 | $65.29 | $65.37 | $65.10 | $65.12 | $57.93 | 127,900 |
| 2017-08-29 | $65.37 | $65.68 | $65.31 | $65.43 | $58.20 | 404,623 |
| 2017-08-28 | $66.19 | $66.47 | $66.15 | $66.40 | $59.07 | 449,475 |
| 2017-08-25 | $65.94 | $66.29 | $65.75 | $66.00 | $58.71 | 117,265 |
| 2017-08-24 | $66.00 | $66.05 | $65.85 | $65.90 | $58.62 | 78,361 |
| 2017-08-23 | $66.41 | $66.61 | $66.15 | $66.33 | $59.00 | 131,606 |
| 2017-08-22 | $66.07 | $66.51 | $66.03 | $66.51 | $59.17 | 173,809 |
| 2017-08-21 | $65.35 | $65.70 | $65.10 | $65.67 | $58.42 | 69,749 |
| 2017-08-18 | $65.49 | $65.61 | $65.24 | $65.45 | $58.22 | 93,052 |
| 2017-08-17 | $65.58 | $65.66 | $64.81 | $64.81 | $57.65 | 213,038 |
| 2017-08-16 | $65.93 | $66.35 | $65.71 | $65.93 | $58.65 | 104,521 |
| 2017-08-15 | $64.78 | $64.84 | $64.37 | $64.66 | $57.52 | 170,148 |
| 2017-08-14 | $64.83 | $65.24 | $64.81 | $64.92 | $57.75 | 150,171 |
| 2017-08-11 | $64.71 | $64.78 | $64.30 | $64.33 | $57.23 | 186,579 |
| 2017-08-10 | $64.08 | $64.19 | $63.47 | $63.53 | $56.51 | 366,018 |
| 2017-08-09 | $64.87 | $65.13 | $64.86 | $65.06 | $57.88 | 137,188 |
| 2017-08-08 | $65.61 | $66.00 | $65.38 | $65.45 | $58.22 | 104,120 |
| 2017-08-07 | $65.40 | $65.59 | $65.36 | $65.53 | $58.29 | 80,896 |
| 2017-08-04 | $66.08 | $66.09 | $65.46 | $65.66 | $58.41 | 430,226 |
| 2017-08-03 | $66.92 | $67.05 | $66.58 | $66.60 | $59.25 | 335,578 |
| 2017-08-02 | $68.94 | $69.02 | $68.45 | $68.87 | $61.26 | 83,080 |
| 2017-08-01 | $68.66 | $69.13 | $68.61 | $68.76 | $61.17 | 133,903 |
| 2017-07-31 | $67.94 | $67.94 | $67.52 | $67.82 | $60.33 | 70,582 |
| 2017-07-28 | $68.18 | $68.43 | $67.78 | $68.00 | $60.49 | 210,979 |
| 2017-07-27 | $67.83 | $67.87 | $67.15 | $67.50 | $60.05 | 197,592 |
| 2017-07-26 | $68.51 | $68.65 | $68.18 | $68.49 | $60.93 | 64,738 |
| 2017-07-25 | $68.72 | $68.76 | $68.36 | $68.48 | $60.92 | 81,405 |
| 2017-07-24 | $67.81 | $68.05 | $67.67 | $67.96 | $60.45 | 88,367 |
| 2017-07-21 | $67.73 | $67.94 | $67.16 | $67.89 | $60.39 | 97,700 |
| 2017-07-20 | $68.93 | $69.08 | $68.55 | $68.75 | $61.16 | 99,301 |
| 2017-07-19 | $67.24 | $67.95 | $67.12 | $67.44 | $59.99 | 121,197 |
| 2017-07-18 | $67.67 | $68.36 | $67.66 | $68.28 | $60.74 | 106,987 |
| 2017-07-17 | $68.42 | $68.55 | $68.20 | $68.26 | $60.72 | 105,993 |
| 2017-07-14 | $68.93 | $69.24 | $68.73 | $69.17 | $61.53 | 101,179 |
| 2017-07-13 | $68.74 | $69.00 | $68.60 | $68.98 | $61.36 | 141,666 |
| 2017-07-12 | $70.02 | $70.57 | $69.99 | $70.39 | $62.62 | 122,321 |
| 2017-07-11 | $68.92 | $69.65 | $68.67 | $69.48 | $61.81 | 109,182 |
| 2017-07-10 | $68.83 | $69.18 | $68.81 | $69.18 | $61.54 | 63,837 |
| 2017-07-07 | $68.64 | $69.16 | $68.58 | $69.08 | $61.45 | 97,434 |
| 2017-07-06 | $68.47 | $68.90 | $68.31 | $68.66 | $61.08 | 130,404 |
| 2017-07-05 | $69.40 | $69.50 | $69.10 | $69.49 | $61.82 | 77,655 |
| 2017-07-03 | $69.55 | $70.05 | $69.48 | $69.90 | $62.18 | 52,651 |
| 2017-06-30 | $69.31 | $69.34 | $68.69 | $69.15 | $61.51 | 99,857 |
| 2017-06-29 | $70.31 | $70.31 | $68.50 | $68.86 | $61.26 | 221,740 |
| 2017-06-28 | $70.07 | $70.51 | $69.97 | $70.48 | $62.70 | 104,881 |
| 2017-06-27 | $70.46 | $70.53 | $69.92 | $70.08 | $62.34 | 73,193 |
| 2017-06-26 | $70.90 | $71.12 | $70.27 | $70.27 | $62.51 | 91,927 |
| 2017-06-23 | $69.56 | $69.92 | $69.26 | $69.89 | $62.17 | 102,268 |
| 2017-06-22 | $70.03 | $70.03 | $69.46 | $69.68 | $61.99 | 311,021 |
| 2017-06-21 | $69.45 | $69.66 | $69.20 | $69.26 | $61.61 | 181,465 |
| 2017-06-20 | $70.33 | $70.42 | $69.46 | $69.55 | $61.87 | 72,567 |
| 2017-06-19 | $70.69 | $70.85 | $70.50 | $70.59 | $62.79 | 258,722 |
| 2017-06-16 | $68.98 | $69.87 | $68.87 | $69.82 | $62.11 | 115,274 |
| 2017-06-15 | $70.06 | $70.38 | $70.00 | $70.30 | $62.54 | 100,030 |
| 2017-06-14 | $72.02 | $72.17 | $71.11 | $71.33 | $63.45 | 80,666 |
| 2017-06-13 | $70.80 | $71.31 | $70.68 | $71.24 | $63.37 | 90,011 |
| 2017-06-12 | $70.83 | $70.92 | $70.67 | $70.90 | $63.07 | 158,199 |
| 2017-06-09 | $71.80 | $72.38 | $71.72 | $72.34 | $64.35 | 85,225 |
| 2017-06-08 | $71.58 | $71.93 | $71.58 | $71.90 | $63.96 | 66,392 |
| 2017-06-07 | $71.62 | $71.72 | $71.19 | $71.70 | $63.78 | 167,383 |
| 2017-06-06 | $72.00 | $72.29 | $71.77 | $71.81 | $63.88 | 113,673 |
| 2017-06-05 | $72.56 | $72.69 | $72.47 | $72.60 | $64.58 | 88,467 |
| 2017-06-02 | $72.75 | $73.42 | $72.49 | $73.28 | $65.19 | 156,236 |
| 2017-06-01 | $70.96 | $71.23 | $70.79 | $71.23 | $63.36 | 67,405 |
| 2017-05-31 | $71.52 | $71.83 | $71.08 | $71.52 | $63.62 | 137,083 |
| 2017-05-30 | $70.45 | $70.84 | $70.41 | $70.69 | $62.88 | 128,710 |
| 2017-05-26 | $70.25 | $70.50 | $70.16 | $70.27 | $62.51 | 114,410 |
| 2017-05-25 | $70.84 | $71.09 | $70.49 | $70.62 | $62.82 | 101,778 |
| 2017-05-24 | $71.02 | $71.24 | $70.75 | $71.23 | $63.36 | 176,998 |
| 2017-05-23 | $71.21 | $71.46 | $70.93 | $70.94 | $63.11 | 86,855 |
| 2017-05-22 | $71.39 | $71.65 | $71.00 | $71.20 | $63.34 | 109,665 |
| 2017-05-19 | $70.95 | $71.88 | $70.95 | $71.76 | $63.84 | 108,536 |
| 2017-05-18 | $71.07 | $71.46 | $70.89 | $71.40 | $63.52 | 84,414 |
| 2017-05-17 | $72.33 | $72.33 | $71.39 | $71.40 | $63.52 | 227,682 |
| 2017-05-16 | $72.44 | $72.81 | $72.33 | $72.69 | $64.66 | 162,514 |
| 2017-05-15 | $70.96 | $71.44 | $70.95 | $71.32 | $63.44 | 162,164 |
| 2017-05-12 | $70.62 | $71.23 | $70.56 | $71.21 | $63.35 | 51,511 |
| 2017-05-11 | $71.11 | $71.23 | $70.59 | $71.18 | $63.32 | 91,824 |
| 2017-05-10 | $71.18 | $71.22 | $70.85 | $71.05 | $63.20 | 79,630 |
| 2017-05-09 | $71.39 | $71.74 | $71.34 | $71.50 | $63.60 | 94,955 |
| 2017-05-08 | $71.70 | $71.74 | $71.27 | $71.44 | $63.55 | 102,708 |
| 2017-05-05 | $71.65 | $73.05 | $71.50 | $73.05 | $64.98 | 87,607 |
| 2017-05-04 | $72.33 | $72.43 | $71.72 | $72.38 | $64.39 | 78,345 |
| 2017-05-03 | $72.29 | $72.56 | $72.09 | $72.40 | $64.40 | 400,089 |
| 2017-05-02 | $72.25 | $72.70 | $72.12 | $72.70 | $64.67 | 131,297 |
| 2017-05-01 | $71.97 | $72.07 | $71.78 | $71.92 | $63.98 | 66,240 |
| 2017-04-28 | $71.92 | $72.09 | $71.60 | $71.71 | $63.79 | 96,969 |
| 2017-04-27 | $72.30 | $72.45 | $71.70 | $71.94 | $64.00 | 93,654 |
| 2017-04-26 | $72.08 | $72.54 | $72.04 | $72.40 | $64.40 | 132,565 |
| 2017-04-25 | $72.27 | $72.70 | $72.16 | $72.69 | $64.66 | 953,939 |
| 2017-04-24 | $71.36 | $72.17 | $71.29 | $72.08 | $64.12 | 1,642,800 |
| 2017-04-21 | $67.38 | $67.50 | $67.08 | $67.34 | $59.90 | 44,427 |
| 2017-04-20 | $67.61 | $67.94 | $67.43 | $67.54 | $60.08 | 70,286 |
| 2017-04-19 | $66.89 | $67.01 | $66.48 | $66.48 | $59.14 | 73,522 |
| 2017-04-18 | $67.00 | $67.18 | $66.65 | $67.05 | $59.65 | 76,309 |
| 2017-04-17 | $68.56 | $68.56 | $67.23 | $67.55 | $60.09 | 48,595 |
| 2017-04-13 | $67.22 | $67.38 | $66.92 | $67.00 | $59.60 | 62,411 |
| 2017-04-12 | $67.68 | $67.77 | $67.34 | $67.69 | $60.21 | 74,115 |
| 2017-04-11 | $68.69 | $68.73 | $67.31 | $67.89 | $60.39 | 276,295 |
| 2017-04-10 | $67.63 | $67.84 | $67.50 | $67.51 | $60.05 | 65,615 |
| 2017-04-07 | $67.73 | $68.22 | $67.67 | $67.98 | $60.47 | 67,718 |
| 2017-04-06 | $68.46 | $68.52 | $68.14 | $68.17 | $60.64 | 92,207 |
| 2017-04-05 | $68.36 | $68.63 | $68.06 | $68.20 | $60.67 | 102,695 |
| 2017-04-04 | $68.45 | $68.76 | $68.37 | $68.74 | $61.15 | 128,277 |
| 2017-04-03 | $68.58 | $68.63 | $67.77 | $68.19 | $60.66 | 76,642 |
| 2017-03-31 | $67.84 | $68.68 | $67.84 | $68.50 | $60.94 | 144,379 |
| 2017-03-30 | $67.81 | $68.60 | $67.81 | $68.28 | $60.74 | 117,247 |
| 2017-03-29 | $67.98 | $68.00 | $67.50 | $67.80 | $60.31 | 91,764 |
| 2017-03-28 | $66.94 | $67.95 | $66.92 | $67.72 | $60.24 | 113,279 |
| 2017-03-27 | $66.46 | $66.82 | $66.42 | $66.74 | $59.37 | 74,808 |
| 2017-03-24 | $66.75 | $67.37 | $66.64 | $67.20 | $59.78 | 80,682 |
| 2017-03-23 | $65.84 | $66.94 | $65.80 | $66.66 | $59.30 | 346,400 |
| 2017-03-22 | $65.83 | $66.17 | $65.78 | $65.90 | $58.62 | 1,663,166 |
| 2017-03-21 | $67.48 | $67.56 | $66.21 | $66.21 | $58.90 | 189,183 |
| 2017-03-20 | $67.17 | $67.17 | $66.75 | $66.93 | $59.54 | 141,438 |
| 2017-03-17 | $67.14 | $67.14 | $66.60 | $66.61 | $59.25 | 136,596 |
| 2017-03-16 | $66.37 | $67.21 | $66.20 | $67.16 | $59.74 | 199,853 |
| 2017-03-15 | $65.49 | $66.49 | $65.44 | $66.36 | $59.03 | 160,049 |
| 2017-03-14 | $65.37 | $65.48 | $64.86 | $65.31 | $58.10 | 135,200 |
| 2017-03-13 | $131.43 | $131.83 | $130.91 | $131.00 | $58.27 | 78,884 |
| 2017-03-10 | $131.59 | $131.59 | $130.78 | $131.49 | $58.48 | 132,142 |
| 2017-03-09 | $131.38 | $131.67 | $130.73 | $131.11 | $58.32 | 203,536 |
| 2017-03-08 | $131.32 | $131.45 | $130.67 | $130.78 | $58.17 | 132,738 |
| 2017-03-07 | $131.15 | $131.68 | $130.85 | $131.51 | $58.49 | 242,200 |
| 2017-03-06 | $131.26 | $131.55 | $130.68 | $131.40 | $58.44 | 116,002 |
| 2017-03-03 | $131.92 | $132.23 | $131.26 | $132.23 | $58.81 | 137,040 |
| 2017-03-02 | $131.68 | $131.77 | $131.03 | $131.05 | $58.29 | 134,502 |
| 2017-03-01 | $131.57 | $133.00 | $131.36 | $132.67 | $59.01 | 276,412 |
| 2017-02-28 | $129.59 | $130.57 | $129.59 | $130.00 | $57.82 | 165,426 |
| 2017-02-27 | $128.92 | $129.93 | $128.86 | $129.85 | $57.76 | 346,794 |
| 2017-02-24 | $128.64 | $129.00 | $128.15 | $128.94 | $57.35 | 701,304 |
| 2017-02-23 | $130.75 | $130.87 | $130.13 | $130.29 | $57.95 | 212,414 |
| 2017-02-22 | $129.94 | $130.85 | $129.70 | $130.85 | $58.20 | 114,622 |
| 2017-02-21 | $130.72 | $131.90 | $130.61 | $131.90 | $58.67 | 211,242 |
| 2017-02-17 | $128.24 | $129.04 | $127.56 | $128.86 | $57.31 | 890,914 |
| 2017-02-16 | $129.39 | $129.75 | $129.00 | $129.73 | $57.70 | 170,338 |
| 2017-02-15 | $128.09 | $129.39 | $128.00 | $129.31 | $57.51 | 240,056 |
| 2017-02-14 | $128.52 | $129.40 | $127.81 | $129.24 | $57.48 | 225,670 |
| 2017-02-13 | $128.39 | $128.99 | $128.04 | $128.65 | $57.22 | 189,014 |
| 2017-02-10 | $127.20 | $127.72 | $126.98 | $127.55 | $56.73 | 93,736 |
| 2017-02-09 | $127.98 | $128.27 | $127.48 | $127.99 | $56.93 | 78,116 |
| 2017-02-08 | $127.25 | $127.99 | $127.25 | $127.86 | $56.87 | 84,446 |
| 2017-02-07 | $127.39 | $127.39 | $126.66 | $127.05 | $54.86 | 197,836 |
| 2017-02-06 | $126.31 | $126.49 | $125.57 | $126.21 | $54.50 | 226,658 |
| 2017-02-03 | $127.78 | $128.05 | $127.40 | $127.77 | $55.17 | 158,588 |
| 2017-02-02 | $128.90 | $128.99 | $128.07 | $128.23 | $55.37 | 121,144 |
| 2017-02-01 | $131.85 | $132.42 | $131.18 | $132.09 | $55.80 | 303,174 |
| 2017-01-31 | $127.49 | $130.00 | $125.65 | $129.97 | $54.90 | 482,012 |
| 2017-01-30 | $126.40 | $126.67 | $126.08 | $126.58 | $53.47 | 189,268 |
| 2017-01-27 | $127.92 | $128.26 | $127.27 | $127.56 | $52.74 | 76,682 |
| 2017-01-26 | $127.68 | $128.05 | $127.26 | $127.76 | $52.82 | 155,512 |
| 2017-01-25 | $127.87 | $128.98 | $127.87 | $128.80 | $53.25 | 136,886 |
| 2017-01-24 | $125.84 | $126.23 | $125.60 | $126.20 | $52.18 | 297,560 |
| 2017-01-23 | $124.81 | $125.12 | $124.41 | $124.93 | $51.65 | 231,338 |
| 2017-01-20 | $124.85 | $125.16 | $124.55 | $125.00 | $51.68 | 88,860 |
| 2017-01-19 | $123.86 | $124.00 | $123.04 | $123.85 | $51.20 | 135,424 |
| 2017-01-18 | $123.93 | $124.97 | $123.79 | $124.33 | $51.40 | 170,620 |
| 2017-01-17 | $124.62 | $124.94 | $124.47 | $124.77 | $51.58 | 99,184 |
| 2017-01-13 | $123.51 | $123.90 | $122.95 | $123.80 | $51.18 | 95,724 |
| 2017-01-12 | $123.18 | $123.94 | $123.10 | $123.74 | $51.16 | 157,968 |
| 2017-01-11 | $122.26 | $124.36 | $122.17 | $124.11 | $51.31 | 91,132 |
| 2017-01-10 | $124.74 | $125.00 | $124.15 | $124.15 | $51.33 | 130,690 |
| 2017-01-09 | $122.38 | $122.88 | $122.25 | $122.79 | $50.76 | 141,130 |
| 2017-01-06 | $121.74 | $122.62 | $121.54 | $122.10 | $50.48 | 101,484 |
| 2017-01-05 | $120.39 | $122.07 | $120.39 | $121.93 | $50.41 | 82,154 |
| 2017-01-04 | $120.34 | $121.28 | $120.17 | $121.10 | $50.07 | 128,926 |
| 2017-01-03 | $120.66 | $121.21 | $120.42 | $120.95 | $50.00 | 169,000 |
| 2016-12-30 | $122.09 | $123.26 | $122.00 | $122.42 | $50.61 | 90,842 |
| 2016-12-29 | $121.14 | $121.87 | $121.14 | $121.48 | $50.22 | 85,674 |
| 2016-12-28 | $120.68 | $120.74 | $120.00 | $120.33 | $49.75 | 94,700 |
| 2016-12-27 | $120.93 | $121.21 | $120.81 | $120.89 | $49.98 | 68,368 |
| 2016-12-23 | $119.86 | $120.47 | $119.75 | $120.36 | $49.76 | 74,346 |
| 2016-12-22 | $120.00 | $120.24 | $119.74 | $119.86 | $49.55 | 111,602 |
| 2016-12-21 | $119.56 | $119.75 | $119.21 | $119.48 | $49.40 | 100,804 |
| 2016-12-20 | $118.67 | $119.10 | $118.52 | $118.76 | $49.10 | 131,162 |
| 2016-12-19 | $119.66 | $120.28 | $119.38 | $119.38 | $49.35 | 83,970 |
| 2016-12-16 | $121.28 | $121.58 | $120.05 | $120.37 | $49.76 | 140,802 |
| 2016-12-15 | $120.17 | $120.95 | $119.98 | $120.66 | $49.88 | 169,314 |
| 2016-12-14 | $123.70 | $124.10 | $121.57 | $121.81 | $50.36 | 123,774 |
| 2016-12-13 | $123.10 | $123.85 | $122.89 | $122.89 | $50.81 | 219,102 |
| 2016-12-12 | $122.15 | $122.90 | $122.05 | $122.87 | $50.80 | 163,706 |
| 2016-12-09 | $121.02 | $121.42 | $120.64 | $121.26 | $50.13 | 81,014 |
| 2016-12-08 | $120.67 | $121.48 | $120.41 | $120.99 | $50.02 | 224,204 |
| 2016-12-07 | $119.27 | $121.57 | $119.18 | $121.35 | $50.17 | 139,878 |
| 2016-12-06 | $116.13 | $117.59 | $116.13 | $117.40 | $48.54 | 161,844 |
| 2016-12-05 | $116.00 | $117.61 | $115.93 | $117.43 | $48.55 | 141,266 |
| 2016-12-02 | $111.58 | $113.08 | $111.58 | $112.77 | $46.62 | 261,422 |
| 2016-12-01 | $112.53 | $113.06 | $112.00 | $112.98 | $46.71 | 124,298 |
| 2016-11-30 | $113.13 | $113.37 | $112.45 | $112.61 | $46.56 | 241,198 |
| 2016-11-29 | $111.51 | $113.19 | $111.49 | $112.85 | $46.65 | 239,102 |
| 2016-11-28 | $112.52 | $112.69 | $111.90 | $112.12 | $46.35 | 201,936 |
| 2016-11-25 | $113.57 | $113.96 | $113.47 | $113.91 | $47.09 | 122,122 |
| 2016-11-23 | $113.02 | $113.75 | $112.60 | $113.56 | $46.95 | 168,910 |
| 2016-11-22 | $114.67 | $114.70 | $114.06 | $114.70 | $47.42 | 96,524 |
| 2016-11-21 | $114.49 | $114.80 | $113.84 | $114.30 | $47.25 | 150,458 |
| 2016-11-18 | $113.66 | $113.66 | $112.54 | $112.85 | $46.65 | 403,162 |
| 2016-11-17 | $114.15 | $114.75 | $113.78 | $114.29 | $47.25 | 158,910 |
| 2016-11-16 | $115.80 | $116.08 | $115.00 | $115.27 | $47.66 | 120,320 |
| 2016-11-15 | $115.93 | $117.00 | $115.59 | $116.73 | $48.26 | 331,304 |
| 2016-11-14 | $117.61 | $117.83 | $116.79 | $117.60 | $48.62 | 131,346 |
| 2016-11-11 | $118.27 | $118.44 | $117.05 | $117.49 | $48.57 | 96,658 |
| 2016-11-10 | $119.35 | $120.13 | $118.63 | $119.25 | $49.30 | 270,688 |
| 2016-11-09 | $112.98 | $114.65 | $112.96 | $114.32 | $47.26 | 164,158 |
| 2016-11-08 | $113.07 | $113.87 | $112.82 | $113.86 | $47.07 | 124,352 |
| 2016-11-07 | $113.76 | $113.88 | $113.48 | $113.87 | $47.08 | 112,940 |
| 2016-11-04 | $111.70 | $112.67 | $111.45 | $112.06 | $46.33 | 130,218 |
| 2016-11-03 | $112.50 | $112.58 | $111.84 | $111.84 | $46.24 | 155,624 |
| 2016-11-02 | $112.81 | $112.98 | $112.21 | $112.50 | $46.51 | 131,566 |
| 2016-11-01 | $114.22 | $114.22 | $112.02 | $112.32 | $46.44 | 142,086 |
| 2016-10-31 | $113.19 | $113.83 | $112.85 | $113.65 | $46.99 | 91,882 |
| 2016-10-28 | $112.55 | $113.48 | $112.55 | $113.04 | $46.73 | 80,280 |
| 2016-10-27 | $113.68 | $113.85 | $113.00 | $113.44 | $46.90 | 71,580 |
| 2016-10-26 | $116.06 | $116.25 | $115.54 | $115.85 | $47.89 | 130,898 |
| 2016-10-25 | $116.34 | $116.50 | $115.73 | $116.07 | $47.99 | 111,786 |
| 2016-10-24 | $117.03 | $117.03 | $116.17 | $116.42 | $48.13 | 108,924 |
| 2016-10-21 | $115.11 | $115.82 | $115.11 | $115.76 | $47.86 | 76,878 |
| 2016-10-20 | $115.57 | $116.30 | $115.26 | $115.95 | $47.94 | 129,644 |
| 2016-10-19 | $115.29 | $115.93 | $115.15 | $115.87 | $47.90 | 158,182 |
| 2016-10-18 | $116.09 | $116.30 | $115.39 | $115.96 | $47.94 | 248,628 |
| 2016-10-17 | $115.24 | $115.40 | $114.61 | $114.62 | $47.39 | 219,720 |
| 2016-10-14 | $115.56 | $115.98 | $115.49 | $115.63 | $47.80 | 127,434 |
| 2016-10-13 | $113.04 | $114.85 | $112.94 | $114.58 | $47.37 | 129,508 |
| 2016-10-12 | $114.62 | $115.53 | $114.51 | $115.12 | $47.59 | 104,666 |
| 2016-10-11 | $117.49 | $117.51 | $115.57 | $115.71 | $47.84 | 261,416 |
| 2016-10-10 | $118.22 | $118.37 | $117.69 | $117.69 | $48.66 | 79,942 |
| 2016-10-07 | $117.76 | $117.76 | $116.29 | $117.25 | $48.47 | 113,632 |
| 2016-10-06 | $117.98 | $118.50 | $117.60 | $118.01 | $48.79 | 117,900 |
| 2016-10-05 | $118.00 | $118.37 | $117.74 | $118.27 | $48.89 | 135,812 |
| 2016-10-04 | $117.21 | $117.80 | $116.79 | $117.44 | $48.55 | 118,162 |
| 2016-10-03 | $117.18 | $117.35 | $115.73 | $117.35 | $48.52 | 399,056 |
| 2016-09-30 | $116.25 | $117.51 | $115.90 | $117.32 | $48.50 | 231,572 |
| 2016-09-29 | $116.06 | $116.49 | $114.20 | $114.59 | $47.37 | 171,954 |
| 2016-09-28 | $117.11 | $117.68 | $116.07 | $117.55 | $48.60 | 314,308 |
| 2016-09-27 | $115.17 | $117.12 | $115.09 | $116.94 | $48.34 | 314,470 |
| 2016-09-26 | $117.29 | $117.36 | $116.46 | $116.69 | $48.24 | 118,830 |
| 2016-09-23 | $119.00 | $119.40 | $118.95 | $119.25 | $49.30 | 71,436 |
| 2016-09-22 | $120.00 | $120.60 | $119.36 | $119.68 | $49.48 | 160,532 |
| 2016-09-21 | $115.76 | $117.23 | $115.48 | $116.89 | $48.33 | 88,442 |
| 2016-09-20 | $115.87 | $116.16 | $115.54 | $115.70 | $47.83 | 168,172 |
| 2016-09-19 | $116.99 | $117.29 | $116.24 | $116.64 | $48.22 | 81,848 |
| 2016-09-16 | $116.43 | $116.43 | $115.42 | $115.65 | $47.81 | 136,142 |
| 2016-09-15 | $117.26 | $119.13 | $116.94 | $119.08 | $49.23 | 103,896 |
| 2016-09-14 | $114.91 | $115.71 | $114.68 | $115.13 | $47.60 | 94,428 |
| 2016-09-13 | $116.11 | $116.21 | $114.18 | $114.90 | $47.50 | 112,682 |
| 2016-09-12 | $116.00 | $117.76 | $115.81 | $117.55 | $48.60 | 132,054 |
| 2016-09-09 | $118.16 | $118.29 | $116.42 | $116.76 | $48.27 | 128,032 |
| 2016-09-08 | $119.76 | $120.19 | $119.26 | $119.65 | $49.46 | 109,004 |
| 2016-09-07 | $121.26 | $121.83 | $121.07 | $121.82 | $50.36 | 186,704 |
| 2016-09-06 | $121.22 | $121.70 | $120.85 | $121.50 | $50.23 | 115,868 |
| 2016-09-02 | $121.00 | $121.53 | $120.29 | $121.31 | $50.15 | 86,788 |
| 2016-09-01 | $119.33 | $119.77 | $118.54 | $119.71 | $49.49 | 103,822 |
| 2016-08-31 | $119.84 | $120.26 | $119.01 | $119.58 | $49.44 | 77,856 |
| 2016-08-30 | $121.30 | $121.48 | $120.68 | $120.99 | $50.02 | 196,194 |
| 2016-08-29 | $120.05 | $120.66 | $119.87 | $120.60 | $49.86 | 128,252 |
| 2016-08-26 | $121.41 | $122.84 | $119.89 | $120.40 | $49.78 | 214,088 |
| 2016-08-25 | $120.75 | $121.09 | $120.55 | $120.56 | $49.84 | 77,090 |
| 2016-08-24 | $122.05 | $122.18 | $121.18 | $121.56 | $50.26 | 143,878 |
| 2016-08-23 | $121.33 | $121.76 | $120.83 | $120.95 | $50.00 | 108,532 |
| 2016-08-22 | $120.07 | $120.64 | $119.86 | $120.12 | $49.66 | 175,734 |
| 2016-08-19 | $120.59 | $121.42 | $120.20 | $121.40 | $50.19 | 263,540 |
| 2016-08-18 | $119.82 | $120.56 | $119.82 | $120.56 | $49.84 | 84,354 |
| 2016-08-17 | $119.02 | $119.64 | $118.56 | $119.45 | $49.38 | 156,728 |
| 2016-08-16 | $119.34 | $119.92 | $119.14 | $119.45 | $49.38 | 165,996 |
| 2016-08-15 | $119.46 | $120.01 | $119.43 | $119.48 | $49.39 | 178,388 |
| 2016-08-12 | $120.00 | $120.31 | $119.87 | $119.87 | $49.56 | 270,582 |
| 2016-08-11 | $118.88 | $119.91 | $118.73 | $119.31 | $49.33 | 161,428 |
| 2016-08-10 | $117.98 | $118.23 | $117.55 | $117.61 | $48.62 | 309,532 |
| 2016-08-09 | $115.89 | $118.00 | $115.81 | $117.88 | $48.73 | 469,956 |
| 2016-08-08 | $115.26 | $115.39 | $114.76 | $114.96 | $47.53 | 196,526 |
| 2016-08-05 | $112.68 | $113.57 | $112.68 | $113.41 | $46.89 | 143,604 |
| 2016-08-04 | $113.19 | $113.49 | $112.13 | $112.29 | $46.42 | 482,516 |
| 2016-08-03 | $107.38 | $108.28 | $107.22 | $108.19 | $44.73 | 85,986 |
| 2016-08-02 | $108.04 | $108.28 | $107.56 | $107.75 | $44.55 | 162,578 |
| 2016-08-01 | $107.92 | $108.49 | $107.63 | $107.95 | $44.63 | 155,878 |
| 2016-07-29 | $108.00 | $108.72 | $107.95 | $108.54 | $44.87 | 68,378 |
| 2016-07-28 | $107.69 | $107.78 | $107.07 | $107.65 | $44.51 | 71,850 |
| 2016-07-27 | $106.39 | $106.76 | $105.67 | $106.60 | $44.07 | 101,758 |
| 2016-07-26 | $105.20 | $105.68 | $105.05 | $105.37 | $43.56 | 105,436 |
| 2016-07-25 | $105.00 | $105.00 | $104.44 | $104.79 | $43.32 | 97,860 |
| 2016-07-22 | $104.54 | $104.67 | $103.90 | $104.10 | $43.04 | 181,954 |
| 2016-07-21 | $104.40 | $104.90 | $104.27 | $104.53 | $43.22 | 65,488 |
| 2016-07-20 | $104.23 | $105.00 | $104.00 | $104.83 | $43.34 | 100,758 |
| 2016-07-19 | $102.75 | $103.18 | $102.63 | $103.12 | $42.63 | 111,578 |
| 2016-07-18 | $103.82 | $104.46 | $103.44 | $104.04 | $43.01 | 154,400 |
| 2016-07-15 | $104.39 | $104.57 | $104.19 | $104.57 | $43.23 | 102,158 |
| 2016-07-14 | $104.68 | $105.12 | $104.42 | $104.47 | $43.19 | 108,942 |
| 2016-07-13 | $103.57 | $104.00 | $103.06 | $103.12 | $42.63 | 134,070 |
| 2016-07-12 | $103.74 | $103.89 | $103.00 | $103.06 | $42.61 | 350,986 |
| 2016-07-11 | $101.71 | $102.26 | $101.71 | $101.85 | $42.11 | 168,600 |
| 2016-07-08 | $98.50 | $99.04 | $98.27 | $99.04 | $40.95 | 149,078 |
| 2016-07-07 | $97.71 | $98.08 | $97.00 | $97.51 | $40.31 | 141,664 |
| 2016-07-06 | $98.12 | $98.55 | $97.00 | $98.28 | $40.63 | 175,564 |
| 2016-07-05 | $100.48 | $100.48 | $99.16 | $99.27 | $41.04 | 174,050 |
| 2016-07-01 | $102.61 | $102.70 | $102.24 | $102.51 | $42.38 | 118,892 |
| 2016-06-30 | $101.13 | $103.00 | $100.95 | $102.59 | $42.41 | 150,940 |
| 2016-06-29 | $100.81 | $101.21 | $100.59 | $101.00 | $41.76 | 278,006 |
| 2016-06-28 | $98.96 | $99.62 | $98.35 | $99.60 | $41.18 | 784,716 |
| 2016-06-27 | $98.58 | $98.58 | $95.45 | $97.61 | $40.35 | 648,220 |
| 2016-06-24 | $100.02 | $101.66 | $100.02 | $100.49 | $41.54 | 881,106 |
| 2016-06-23 | $110.62 | $112.00 | $109.85 | $111.97 | $46.29 | 208,306 |
| 2016-06-22 | $109.25 | $109.68 | $108.37 | $108.37 | $44.80 | 104,988 |
| 2016-06-21 | $108.03 | $108.86 | $107.47 | $108.46 | $44.84 | 118,106 |
| 2016-06-20 | $107.67 | $107.99 | $107.17 | $107.21 | $44.32 | 186,988 |
| 2016-06-17 | $104.08 | $104.88 | $103.25 | $104.85 | $43.35 | 180,272 |
| 2016-06-16 | $100.94 | $103.49 | $99.82 | $103.47 | $42.78 | 205,618 |
| 2016-06-15 | $103.03 | $103.86 | $102.99 | $103.21 | $42.67 | 118,890 |
| 2016-06-14 | $102.22 | $102.40 | $101.03 | $101.60 | $42.00 | 227,026 |
| 2016-06-13 | $103.66 | $104.35 | $102.75 | $102.95 | $42.56 | 188,454 |
| 2016-06-10 | $105.53 | $105.82 | $104.43 | $104.73 | $43.30 | 85,320 |
| 2016-06-09 | $107.95 | $108.68 | $107.95 | $108.35 | $44.79 | 60,526 |
| 2016-06-08 | $109.91 | $110.24 | $109.63 | $110.00 | $45.48 | 102,372 |
| 2016-06-07 | $110.44 | $110.69 | $110.32 | $110.36 | $45.63 | 104,120 |
| 2016-06-06 | $108.80 | $109.25 | $108.53 | $108.89 | $45.02 | 158,286 |
| 2016-06-03 | $107.98 | $108.44 | $107.28 | $108.33 | $44.79 | 133,312 |
| 2016-06-02 | $107.64 | $108.18 | $107.40 | $108.11 | $44.70 | 115,856 |
| 2016-06-01 | $107.80 | $108.75 | $107.67 | $108.61 | $44.90 | 99,906 |
| 2016-05-31 | $108.75 | $109.17 | $107.43 | $107.86 | $44.59 | 72,338 |
| 2016-05-27 | $109.85 | $109.98 | $109.44 | $109.83 | $45.41 | 139,028 |
| 2016-05-26 | $109.37 | $109.60 | $109.04 | $109.45 | $45.25 | 324,700 |
| 2016-05-25 | $108.00 | $108.71 | $107.98 | $108.62 | $44.91 | 1,013,406 |
| 2016-05-24 | $105.48 | $106.45 | $105.47 | $106.45 | $44.01 | 140,158 |
| 2016-05-23 | $104.44 | $105.45 | $104.34 | $104.98 | $43.40 | 108,764 |
| 2016-05-20 | $105.39 | $105.59 | $105.23 | $105.34 | $43.55 | 158,782 |
| 2016-05-19 | $103.91 | $104.44 | $103.72 | $104.36 | $43.14 | 92,338 |
| 2016-05-18 | $104.69 | $105.95 | $104.50 | $104.90 | $43.37 | 98,302 |
| 2016-05-17 | $105.96 | $106.20 | $105.00 | $105.04 | $43.43 | 114,746 |
| 2016-05-16 | $105.86 | $106.05 | $105.60 | $105.96 | $43.81 | 93,974 |
| 2016-05-13 | $105.73 | $106.06 | $105.04 | $105.29 | $43.53 | 119,968 |
| 2016-05-12 | $107.57 | $107.75 | $105.98 | $106.31 | $43.95 | 133,304 |
| 2016-05-11 | $107.95 | $108.37 | $107.05 | $107.16 | $44.30 | 78,978 |
| 2016-05-10 | $107.00 | $107.77 | $107.00 | $107.75 | $44.55 | 196,376 |
| 2016-05-09 | $106.67 | $106.86 | $105.70 | $105.78 | $43.73 | 76,960 |
| 2016-05-06 | $105.10 | $106.14 | $105.10 | $105.93 | $43.79 | 105,564 |
| 2016-05-05 | $104.40 | $104.94 | $104.28 | $104.57 | $43.23 | 59,138 |
| 2016-05-04 | $103.98 | $105.10 | $103.98 | $104.85 | $43.35 | 90,570 |
| 2016-05-03 | $104.83 | $104.84 | $103.42 | $103.85 | $42.93 | 107,522 |
| 2016-05-02 | $105.00 | $105.51 | $104.74 | $105.48 | $43.61 | 62,212 |
| 2016-04-29 | $105.18 | $105.27 | $104.43 | $104.78 | $43.32 | 119,314 |
| 2016-04-28 | $105.99 | $107.05 | $105.92 | $106.30 | $43.95 | 173,032 |
| 2016-04-27 | $107.34 | $108.25 | $107.28 | $108.21 | $44.74 | 208,638 |
| 2016-04-26 | $107.45 | $107.47 | $106.82 | $107.22 | $44.33 | 93,628 |
| 2016-04-25 | $106.83 | $107.70 | $106.63 | $107.37 | $44.39 | 72,604 |
| 2016-04-22 | $108.54 | $108.68 | $107.95 | $108.46 | $44.84 | 93,162 |
| 2016-04-21 | $108.70 | $109.19 | $108.21 | $108.55 | $44.88 | 245,714 |
| 2016-04-20 | $108.65 | $109.14 | $108.45 | $108.51 | $44.86 | 123,710 |
| 2016-04-19 | $107.94 | $108.55 | $107.93 | $108.37 | $44.80 | 169,950 |
| 2016-04-18 | $104.60 | $105.75 | $104.52 | $105.55 | $43.64 | 102,328 |
| 2016-04-15 | $104.85 | $105.26 | $104.41 | $104.43 | $43.17 | 110,842 |
| 2016-04-14 | $104.79 | $104.92 | $104.40 | $104.48 | $43.19 | 138,686 |
| 2016-04-13 | $103.66 | $104.17 | $103.18 | $104.03 | $43.01 | 141,810 |
| 2016-04-12 | $101.72 | $102.55 | $101.13 | $102.50 | $42.38 | 99,540 |
| 2016-04-11 | $102.37 | $102.79 | $101.72 | $101.79 | $42.08 | 910,152 |
| 2016-04-08 | $101.71 | $102.14 | $101.25 | $101.31 | $41.88 | 136,610 |
| 2016-04-07 | $101.05 | $101.17 | $99.40 | $99.80 | $41.26 | 136,924 |
| 2016-04-06 | $101.04 | $102.83 | $101.00 | $102.82 | $42.51 | 113,134 |
| 2016-04-05 | $101.31 | $101.69 | $101.05 | $101.41 | $41.93 | 112,258 |
| 2016-04-04 | $104.40 | $104.70 | $103.74 | $104.03 | $43.01 | 399,718 |
| 2016-04-01 | $102.62 | $103.87 | $102.39 | $103.87 | $42.94 | 88,856 |
| 2016-03-31 | $106.23 | $106.70 | $105.68 | $105.80 | $43.74 | 165,938 |
| 2016-03-30 | $105.79 | $106.28 | $105.40 | $105.59 | $43.65 | 122,810 |
| 2016-03-29 | $102.03 | $104.12 | $101.92 | $103.85 | $42.93 | 117,998 |
| 2016-03-28 | $102.18 | $102.53 | $102.14 | $102.49 | $42.37 | 118,042 |
| 2016-03-24 | $101.64 | $102.20 | $101.37 | $102.20 | $42.25 | 177,712 |
| 2016-03-23 | $104.03 | $104.08 | $102.87 | $103.19 | $42.66 | 126,934 |
| 2016-03-22 | $102.90 | $104.46 | $102.86 | $104.19 | $43.07 | 419,082 |
| 2016-03-21 | $103.08 | $103.71 | $102.91 | $103.61 | $42.83 | 121,998 |
| 2016-03-18 | $104.16 | $105.05 | $104.14 | $104.51 | $43.21 | 124,500 |
| 2016-03-17 | $101.71 | $103.50 | $101.39 | $103.25 | $42.69 | 153,790 |
| 2016-03-16 | $100.31 | $102.87 | $100.31 | $102.70 | $42.46 | 287,392 |
| 2016-03-15 | $100.62 | $100.83 | $100.23 | $100.83 | $41.69 | 155,894 |
| 2016-03-14 | $101.21 | $101.41 | $100.75 | $101.26 | $41.86 | 113,666 |
| 2016-03-11 | $98.95 | $99.85 | $98.91 | $99.85 | $41.28 | 105,600 |
| 2016-03-10 | $99.13 | $100.35 | $96.34 | $97.28 | $40.22 | 194,150 |
| 2016-03-09 | $98.64 | $98.75 | $98.26 | $98.50 | $40.72 | 88,006 |
| 2016-03-08 | $98.85 | $98.89 | $97.51 | $97.62 | $40.36 | 94,424 |
| 2016-03-07 | $97.55 | $98.70 | $97.46 | $98.15 | $40.58 | 86,068 |
| 2016-03-04 | $97.93 | $99.00 | $97.67 | $98.55 | $40.74 | 137,850 |
| 2016-03-03 | $96.04 | $96.74 | $95.94 | $96.67 | $39.97 | 114,274 |
| 2016-03-02 | $94.29 | $95.04 | $93.95 | $94.82 | $39.20 | 69,264 |
| 2016-03-01 | $93.52 | $95.11 | $93.40 | $94.97 | $39.26 | 179,728 |
| 2016-02-29 | $92.61 | $93.05 | $91.90 | $92.60 | $38.28 | 187,064 |
| 2016-02-26 | $95.15 | $95.26 | $93.99 | $94.39 | $39.02 | 101,690 |
| 2016-02-25 | $93.30 | $93.50 | $92.62 | $93.44 | $38.63 | 90,104 |
| 2016-02-24 | $91.44 | $92.44 | $90.83 | $91.90 | $37.99 | 123,666 |
| 2016-02-23 | $94.65 | $94.72 | $93.58 | $93.62 | $38.70 | 195,866 |
| 2016-02-22 | $94.93 | $95.45 | $94.93 | $95.20 | $39.36 | 101,328 |
| 2016-02-19 | $93.77 | $94.38 | $93.42 | $94.25 | $38.97 | 128,712 |
| 2016-02-18 | $94.55 | $94.75 | $94.00 | $94.04 | $38.88 | 231,552 |
| 2016-02-17 | $93.65 | $94.66 | $93.63 | $94.36 | $39.01 | 152,572 |
| 2016-02-16 | $92.04 | $92.11 | $91.13 | $91.89 | $37.99 | 159,048 |
| 2016-02-12 | $90.44 | $90.97 | $89.96 | $90.80 | $37.54 | 127,152 |
| 2016-02-11 | $91.04 | $91.21 | $90.00 | $90.62 | $37.46 | 174,806 |
| 2016-02-10 | $93.14 | $93.23 | $92.13 | $92.26 | $38.14 | 108,018 |
| 2016-02-09 | $91.81 | $93.25 | $91.81 | $92.97 | $38.44 | 1,320,776 |
| 2016-02-08 | $91.96 | $92.86 | $91.50 | $92.76 | $38.35 | 1,292,282 |
| 2016-02-05 | $95.30 | $95.48 | $93.74 | $94.08 | $38.89 | 115,940 |
| 2016-02-04 | $94.60 | $96.03 | $94.35 | $94.86 | $39.22 | 609,662 |
| 2016-02-03 | $93.89 | $95.05 | $92.84 | $94.71 | $39.16 | 161,128 |
| 2016-02-02 | $93.84 | $93.84 | $93.10 | $93.25 | $38.55 | 136,060 |
| 2016-02-01 | $94.73 | $95.72 | $94.35 | $95.51 | $39.48 | 223,872 |
| 2016-01-29 | $94.05 | $95.92 | $94.05 | $95.92 | $37.97 | 167,008 |
| 2016-01-28 | $95.75 | $95.86 | $94.20 | $95.00 | $37.61 | 176,078 |
| 2016-01-27 | $95.90 | $96.68 | $95.04 | $95.04 | $37.62 | 289,914 |
| 2016-01-26 | $94.89 | $95.87 | $94.51 | $95.70 | $37.88 | 314,036 |
| 2016-01-25 | $87.37 | $91.50 | $86.58 | $90.39 | $35.78 | 353,802 |
| 2016-01-22 | $87.60 | $88.00 | $87.00 | $87.67 | $34.70 | 194,280 |
| 2016-01-21 | $88.09 | $90.00 | $87.99 | $89.66 | $34.39 | 171,910 |
| 2016-01-20 | $88.38 | $89.24 | $87.00 | $89.00 | $34.14 | 329,682 |
| 2016-01-19 | $89.70 | $89.97 | $88.82 | $89.85 | $34.46 | 227,538 |
| 2016-01-15 | $88.58 | $89.63 | $88.50 | $88.83 | $34.07 | 167,810 |
| 2016-01-14 | $90.47 | $91.76 | $89.56 | $91.52 | $35.10 | 214,628 |
| 2016-01-13 | $90.71 | $90.85 | $88.65 | $89.00 | $34.14 | 335,380 |
| 2016-01-12 | $91.09 | $91.49 | $90.27 | $91.38 | $35.05 | 210,796 |
| 2016-01-11 | $91.40 | $91.51 | $90.23 | $90.75 | $34.81 | 147,916 |
| 2016-01-08 | $92.14 | $92.49 | $90.26 | $90.32 | $34.64 | 286,584 |
| 2016-01-07 | $90.72 | $91.62 | $90.60 | $90.61 | $34.76 | 156,360 |
| 2016-01-06 | $91.22 | $92.42 | $90.93 | $92.06 | $35.31 | 190,492 |
| 2016-01-05 | $92.60 | $93.00 | $91.98 | $92.90 | $35.63 | 200,568 |
| 2016-01-04 | $93.53 | $93.59 | $92.00 | $93.58 | $35.89 | 222,936 |
| 2015-12-31 | $97.40 | $97.40 | $96.18 | $96.18 | $36.89 | 140,240 |
| 2015-12-30 | $98.36 | $98.40 | $97.35 | $97.39 | $37.35 | 188,228 |
| 2015-12-29 | $98.87 | $99.30 | $98.68 | $99.15 | $38.03 | 174,070 |
| 2015-12-28 | $98.00 | $98.02 | $97.51 | $97.85 | $37.53 | 241,020 |
| 2015-12-24 | $98.13 | $98.35 | $97.62 | $97.91 | $37.56 | 112,988 |
| 2015-12-23 | $97.32 | $98.15 | $97.19 | $98.15 | $37.65 | 436,116 |
| 2015-12-22 | $96.19 | $96.51 | $95.68 | $96.42 | $36.98 | 227,370 |
| 2015-12-21 | $97.90 | $98.07 | $96.01 | $96.45 | $37.00 | 172,452 |
| 2015-12-18 | $96.40 | $96.68 | $95.87 | $96.00 | $36.82 | 207,446 |
| 2015-12-17 | $98.41 | $98.41 | $96.67 | $96.67 | $37.08 | 243,632 |
| 2015-12-16 | $97.54 | $97.90 | $96.34 | $97.56 | $37.42 | 270,430 |
| 2015-12-15 | $96.91 | $97.15 | $96.04 | $96.09 | $36.86 | 642,658 |
| 2015-12-14 | $96.33 | $96.41 | $95.05 | $95.76 | $36.73 | 239,882 |
| 2015-12-11 | $96.43 | $96.80 | $95.72 | $95.85 | $36.76 | 162,148 |
| 2015-12-10 | $98.49 | $98.85 | $98.00 | $98.00 | $37.59 | 147,808 |
| 2015-12-09 | $99.03 | $100.15 | $98.25 | $98.75 | $37.88 | 187,684 |
| 2015-12-08 | $99.30 | $99.47 | $98.43 | $98.76 | $37.88 | 133,442 |
| 2015-12-07 | $101.23 | $101.24 | $100.50 | $100.76 | $38.65 | 201,258 |
| 2015-12-04 | $100.10 | $101.03 | $99.91 | $101.03 | $38.75 | 233,956 |
| 2015-12-03 | $101.12 | $101.12 | $99.35 | $99.65 | $38.22 | 158,916 |
| 2015-12-02 | $101.82 | $102.01 | $100.81 | $101.10 | $38.78 | 102,460 |
| 2015-12-01 | $103.59 | $103.67 | $102.67 | $103.09 | $39.54 | 150,480 |
| 2015-11-30 | $103.64 | $104.40 | $103.53 | $104.15 | $39.95 | 124,610 |
| 2015-11-27 | $102.46 | $102.76 | $102.32 | $102.45 | $39.30 | 60,016 |
| 2015-11-25 | $101.55 | $101.95 | $101.31 | $101.80 | $39.05 | 79,018 |
| 2015-11-24 | $100.30 | $101.09 | $99.98 | $100.99 | $38.74 | 93,794 |
| 2015-11-23 | $101.73 | $102.02 | $101.07 | $101.30 | $38.86 | 139,812 |
| 2015-11-20 | $102.67 | $102.91 | $102.07 | $102.07 | $39.15 | 91,728 |
| 2015-11-19 | $102.46 | $103.02 | $102.30 | $102.69 | $39.39 | 134,206 |
| 2015-11-18 | $100.53 | $100.94 | $99.92 | $100.90 | $38.70 | 188,320 |
| 2015-11-17 | $100.29 | $100.96 | $99.95 | $100.10 | $38.40 | 149,874 |
| 2015-11-16 | $99.18 | $99.62 | $98.56 | $99.42 | $38.13 | 123,996 |
| 2015-11-13 | $99.25 | $99.84 | $98.65 | $99.48 | $38.16 | 139,296 |
| 2015-11-12 | $101.25 | $102.35 | $100.80 | $101.04 | $38.76 | 274,112 |
| 2015-11-11 | $99.00 | $99.32 | $97.16 | $97.60 | $37.44 | 538,778 |
| 2015-11-10 | $98.25 | $98.63 | $97.66 | $98.50 | $37.78 | 338,302 |
| 2015-11-09 | $100.76 | $100.77 | $99.24 | $99.45 | $38.15 | 141,540 |
| 2015-11-06 | $101.04 | $101.31 | $100.56 | $101.30 | $38.85 | 148,564 |
| 2015-11-05 | $101.11 | $101.46 | $100.28 | $100.60 | $38.59 | 198,282 |
| 2015-11-04 | $101.12 | $101.12 | $99.89 | $100.21 | $38.44 | 436,706 |
| 2015-11-03 | $100.93 | $101.55 | $100.74 | $101.15 | $38.80 | 87,324 |
| 2015-11-02 | $101.97 | $102.20 | $101.55 | $101.84 | $39.06 | 128,744 |
| 2015-10-30 | $100.61 | $101.36 | $100.25 | $100.57 | $38.58 | 80,740 |
| 2015-10-29 | $99.62 | $100.14 | $99.51 | $99.99 | $38.35 | 105,550 |
| 2015-10-28 | $99.92 | $101.13 | $99.05 | $99.88 | $38.31 | 297,434 |
| 2015-10-27 | $98.86 | $99.25 | $98.38 | $98.50 | $37.78 | 151,400 |
| 2015-10-26 | $99.29 | $99.57 | $98.57 | $99.05 | $37.99 | 108,618 |
| 2015-10-23 | $99.33 | $99.93 | $98.83 | $99.49 | $38.16 | 149,560 |
| 2015-10-22 | $95.84 | $97.33 | $95.84 | $97.00 | $37.21 | 235,752 |
| 2015-10-21 | $96.35 | $96.49 | $95.60 | $95.60 | $36.67 | 228,008 |
| 2015-10-20 | $94.72 | $95.29 | $94.64 | $95.15 | $36.50 | 210,284 |
| 2015-10-19 | $95.46 | $95.52 | $95.02 | $95.32 | $36.56 | 89,586 |
| 2015-10-16 | $95.39 | $95.78 | $94.96 | $95.73 | $36.72 | 123,426 |
| 2015-10-15 | $96.10 | $96.90 | $95.92 | $96.68 | $37.08 | 123,772 |
| 2015-10-14 | $96.36 | $96.51 | $95.46 | $95.95 | $36.80 | 95,220 |
| 2015-10-13 | $96.00 | $97.15 | $96.00 | $96.31 | $36.94 | 129,308 |
| 2015-10-12 | $96.94 | $97.92 | $96.91 | $97.66 | $37.46 | 83,884 |
| 2015-10-09 | $97.64 | $97.83 | $97.31 | $97.56 | $37.42 | 152,672 |
| 2015-10-08 | $95.43 | $96.74 | $95.31 | $96.65 | $37.07 | 158,752 |
| 2015-10-07 | $95.46 | $96.07 | $94.99 | $95.66 | $36.69 | 174,912 |
| 2015-10-06 | $92.22 | $93.26 | $92.16 | $92.90 | $35.63 | 313,012 |
| 2015-10-05 | $91.22 | $91.71 | $91.04 | $91.71 | $35.18 | 170,782 |
| 2015-10-02 | $88.49 | $89.95 | $88.00 | $89.90 | $34.48 | 123,360 |
| 2015-10-01 | $89.42 | $89.57 | $88.06 | $88.70 | $34.02 | 231,822 |
| 2015-09-30 | $90.14 | $90.29 | $88.55 | $89.30 | $34.25 | 166,750 |
| 2015-09-29 | $88.66 | $89.41 | $88.28 | $89.00 | $34.14 | 210,480 |
| 2015-09-28 | $88.37 | $88.59 | $87.88 | $88.05 | $33.77 | 911,000 |
| 2015-09-25 | $89.48 | $89.82 | $88.54 | $88.89 | $34.10 | 106,752 |
| 2015-09-24 | $88.69 | $89.59 | $88.09 | $89.19 | $34.21 | 272,634 |
| 2015-09-23 | $90.44 | $90.44 | $89.32 | $89.90 | $34.48 | 162,576 |
| 2015-09-22 | $90.18 | $90.40 | $89.10 | $89.98 | $34.51 | 200,672 |
| 2015-09-21 | $92.61 | $92.72 | $91.94 | $92.08 | $35.32 | 152,686 |
| 2015-09-18 | $93.12 | $93.43 | $92.00 | $92.05 | $35.31 | 319,516 |
| 2015-09-17 | $96.03 | $97.62 | $96.00 | $96.94 | $37.18 | 119,202 |
| 2015-09-16 | $96.11 | $96.79 | $95.91 | $96.73 | $37.10 | 96,808 |
| 2015-09-15 | $95.90 | $96.49 | $95.60 | $96.36 | $36.96 | 272,428 |
| 2015-09-14 | $96.62 | $96.73 | $96.06 | $96.35 | $36.96 | 125,460 |
| 2015-09-11 | $96.46 | $97.39 | $96.32 | $97.25 | $37.30 | 114,824 |
| 2015-09-10 | $96.83 | $97.84 | $96.49 | $97.30 | $37.32 | 152,810 |
| 2015-09-09 | $97.97 | $98.08 | $96.00 | $96.00 | $36.82 | 177,060 |
| 2015-09-08 | $97.80 | $97.92 | $97.00 | $97.64 | $37.45 | 133,096 |
| 2015-09-04 | $96.01 | $96.08 | $95.29 | $95.80 | $36.75 | 122,154 |
| 2015-09-03 | $98.12 | $98.81 | $97.60 | $97.88 | $37.54 | 171,928 |
| 2015-09-02 | $98.27 | $98.38 | $97.40 | $98.24 | $37.68 | 228,322 |
| 2015-09-01 | $97.86 | $97.86 | $97.00 | $97.25 | $37.30 | 209,370 |
| 2015-08-31 | $99.00 | $99.55 | $98.50 | $99.14 | $38.03 | 151,754 |
| 2015-08-28 | $99.14 | $99.48 | $98.80 | $99.12 | $38.02 | 189,402 |
| 2015-08-27 | $99.35 | $99.96 | $98.88 | $99.96 | $38.34 | 203,578 |
| 2015-08-26 | $99.57 | $99.94 | $97.72 | $99.72 | $38.25 | 239,082 |
| 2015-08-25 | $99.54 | $99.94 | $97.00 | $97.44 | $37.37 | 232,776 |
| 2015-08-24 | $97.78 | $99.62 | $96.25 | $97.59 | $37.43 | 596,784 |
| 2015-08-21 | $101.48 | $102.18 | $99.07 | $99.50 | $38.16 | 502,410 |