Signet Jewelers Ltd (SIG) Exchange: NYSE
Data as of March 19, 2025
$48.30 ($-0.05) -0.10%
Signet Jewelers Ltd - Daily Information
Click for more stock information on Signet Jewelers Ltd.| Daily Information | Data |
|---|---|
| Date | March 19, 2025 |
| Open | $48.00 |
| Previous Close | $48.30 |
| High | $49.22 |
| Low | $47.63 |
| Adjusted Open | $48.00 |
| Previous Adjusted Close | $48.30 |
| Adjusted High | $49.22 |
| Adjusted Low | $47.63 |
About Signet Jewelers Ltd (SIG)
Signet Jewelers Ltd, founded in 1950, is the leading specialty jewelry retailer in the US, UK, Canada, and Puerto Rico and is one of the largest single owners of diamond jewelry in the world. Signet's components are diverse, representing a range of styles and offerings, so everyone can find the piece of jewelry they are looking for. The company continues to drive success through their ability to provide a wide range of jewelry online and offline. Signet has experienced steady growth since its inception, continuing to expand the company with new competitive merchandise, innovative marketing campaigns, and a focus on customer service.
Invest in Signet Jewelers Ltd (SIG)
Historical Stock Data for Signet Jewelers Ltd (SIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | $48.00 | $49.22 | $47.63 | $48.30 | $48.30 | 1,895,196 |
| 2025-03-17 | $48.14 | $49.19 | $47.73 | $48.35 | $48.35 | 1,254,757 |
| 2025-03-14 | $47.27 | $48.29 | $46.62 | $47.95 | $47.95 | 966,719 |
| 2025-03-13 | $48.13 | $48.85 | $45.55 | $46.42 | $46.42 | 1,107,581 |
| 2025-03-12 | $47.81 | $48.68 | $46.86 | $48.42 | $48.42 | 1,071,336 |
| 2025-03-11 | $47.99 | $47.99 | $46.16 | $47.26 | $47.26 | 1,245,053 |
| 2025-03-10 | $50.60 | $50.95 | $47.97 | $48.17 | $48.17 | 1,446,439 |
| 2025-03-07 | $49.35 | $50.30 | $49.05 | $50.30 | $50.30 | 1,115,631 |
| 2025-03-06 | $48.48 | $50.63 | $48.15 | $50.00 | $50.00 | 1,041,348 |
| 2025-03-05 | $48.25 | $49.64 | $47.87 | $49.36 | $49.36 | 863,881 |
| 2025-03-04 | $47.95 | $49.50 | $46.66 | $47.94 | $47.94 | 1,530,699 |
| 2025-03-03 | $52.37 | $53.37 | $48.59 | $48.72 | $48.72 | 1,697,809 |
| 2025-02-28 | $53.92 | $58.94 | $51.83 | $52.32 | $52.32 | 3,395,163 |
| 2025-02-27 | $52.72 | $52.87 | $49.68 | $49.73 | $49.73 | 1,344,697 |
| 2025-02-26 | $52.31 | $53.30 | $52.11 | $52.68 | $52.68 | 1,366,864 |
| 2025-02-25 | $51.35 | $52.68 | $50.97 | $51.50 | $51.50 | 1,332,926 |
| 2025-02-24 | $52.92 | $52.92 | $50.38 | $50.96 | $50.96 | 1,553,805 |
| 2025-02-21 | $54.65 | $54.80 | $52.26 | $52.75 | $52.75 | 1,173,716 |
| 2025-02-20 | $55.17 | $55.81 | $52.86 | $54.09 | $54.09 | 1,334,806 |
| 2025-02-19 | $54.93 | $56.01 | $54.26 | $55.72 | $55.72 | 1,245,949 |
| 2025-02-18 | $54.01 | $56.15 | $54.01 | $56.00 | $56.00 | 1,602,076 |
| 2025-02-14 | $53.13 | $54.13 | $52.30 | $53.70 | $53.70 | 1,616,407 |
| 2025-02-13 | $55.22 | $55.34 | $52.57 | $52.70 | $52.70 | 1,261,432 |
| 2025-02-12 | $54.26 | $54.91 | $53.86 | $54.36 | $54.36 | 1,268,710 |
| 2025-02-11 | $53.70 | $55.03 | $53.00 | $54.91 | $54.91 | 1,125,656 |
| 2025-02-10 | $52.94 | $54.83 | $52.35 | $54.19 | $54.19 | 1,558,300 |
| 2025-02-07 | $54.44 | $54.45 | $52.09 | $52.80 | $52.80 | 1,415,999 |
| 2025-02-06 | $57.07 | $57.99 | $54.50 | $54.79 | $54.79 | 1,452,504 |
| 2025-02-05 | $56.63 | $56.97 | $54.85 | $56.50 | $56.50 | 1,472,023 |
| 2025-02-04 | $57.69 | $57.91 | $56.50 | $56.93 | $56.93 | 1,048,529 |
| 2025-02-03 | $58.00 | $58.80 | $57.13 | $57.93 | $57.93 | 1,156,446 |
| 2025-01-31 | $59.99 | $61.49 | $58.85 | $59.23 | $59.23 | 2,234,877 |
| 2025-01-30 | $58.63 | $60.89 | $58.54 | $60.33 | $60.33 | 742,425 |
| 2025-01-29 | $58.63 | $59.21 | $58.10 | $58.48 | $58.48 | 702,936 |
| 2025-01-28 | $59.19 | $59.43 | $57.82 | $58.63 | $58.63 | 753,214 |
| 2025-01-27 | $60.33 | $60.66 | $57.83 | $59.54 | $59.54 | 1,380,386 |
| 2025-01-24 | $60.48 | $61.91 | $60.32 | $60.45 | $60.45 | 1,090,619 |
| 2025-01-23 | $59.40 | $60.97 | $59.27 | $60.79 | $60.50 | 1,493,896 |
| 2025-01-22 | $57.73 | $59.95 | $56.89 | $59.37 | $59.09 | 1,663,669 |
| 2025-01-21 | $58.49 | $58.54 | $56.82 | $57.32 | $57.32 | 1,698,043 |
| 2025-01-17 | $57.09 | $57.73 | $55.78 | $57.48 | $57.48 | 1,881,806 |
| 2025-01-16 | $58.52 | $60.20 | $55.85 | $56.59 | $56.59 | 2,933,815 |
| 2025-01-15 | $58.69 | $59.88 | $56.61 | $58.92 | $58.92 | 3,878,318 |
| 2025-01-14 | $62.28 | $63.69 | $54.44 | $58.00 | $58.00 | 9,682,743 |
| 2025-01-13 | $75.69 | $76.20 | $72.85 | $74.04 | $74.04 | 1,568,312 |
| 2025-01-10 | $73.84 | $76.95 | $73.31 | $76.63 | $76.63 | 2,242,419 |
| 2025-01-08 | $76.11 | $76.11 | $73.61 | $74.48 | $74.48 | 1,230,686 |
| 2025-01-07 | $77.05 | $77.87 | $76.14 | $77.07 | $77.07 | 1,028,446 |
| 2025-01-06 | $78.79 | $79.84 | $76.24 | $76.45 | $76.45 | 1,365,934 |
| 2025-01-03 | $78.32 | $78.78 | $76.61 | $77.37 | $77.37 | 1,454,929 |
| 2025-01-02 | $81.02 | $81.58 | $77.27 | $78.03 | $78.03 | 1,498,732 |
| 2024-12-31 | $81.02 | $81.54 | $80.09 | $80.71 | $80.71 | 888,025 |
| 2024-12-30 | $80.78 | $81.28 | $79.20 | $80.48 | $80.48 | 963,079 |
| 2024-12-27 | $82.05 | $82.57 | $81.23 | $81.97 | $81.97 | 623,221 |
| 2024-12-26 | $80.98 | $82.61 | $80.31 | $82.46 | $82.46 | 1,002,860 |
| 2024-12-24 | $80.89 | $81.24 | $79.27 | $81.21 | $81.21 | 346,722 |
| 2024-12-23 | $80.65 | $82.00 | $80.09 | $81.00 | $81.00 | 1,087,897 |
| 2024-12-20 | $78.36 | $83.55 | $78.17 | $81.14 | $81.14 | 4,133,615 |
| 2024-12-19 | $79.89 | $80.70 | $78.47 | $79.48 | $79.48 | 973,819 |
| 2024-12-18 | $82.30 | $83.61 | $78.44 | $79.42 | $79.42 | 1,173,513 |
| 2024-12-17 | $84.40 | $84.67 | $81.53 | $81.54 | $81.54 | 1,194,527 |
| 2024-12-16 | $83.98 | $86.49 | $83.28 | $84.61 | $84.61 | 786,132 |
| 2024-12-13 | $84.97 | $85.12 | $83.05 | $84.07 | $84.07 | 642,854 |
| 2024-12-12 | $86.00 | $87.04 | $84.88 | $85.08 | $85.08 | 782,202 |
| 2024-12-11 | $85.33 | $85.63 | $83.82 | $85.01 | $85.01 | 1,026,290 |
| 2024-12-10 | $86.25 | $86.73 | $84.73 | $84.80 | $84.80 | 1,187,607 |
| 2024-12-09 | $89.76 | $90.48 | $86.46 | $86.47 | $86.47 | 1,234,615 |
| 2024-12-06 | $87.50 | $92.81 | $87.47 | $91.80 | $91.80 | 2,128,567 |
| 2024-12-05 | $85.44 | $90.28 | $84.50 | $86.94 | $86.94 | 4,630,916 |
| 2024-12-04 | $97.64 | $99.30 | $95.88 | $98.73 | $98.73 | 1,689,521 |
| 2024-12-03 | $100.41 | $100.41 | $97.57 | $98.31 | $98.31 | 1,223,896 |
| 2024-12-02 | $100.84 | $100.84 | $97.08 | $99.45 | $99.45 | 1,684,246 |
| 2024-11-29 | $100.75 | $101.27 | $98.93 | $100.20 | $100.20 | 564,373 |
| 2024-11-27 | $102.91 | $103.53 | $99.65 | $99.98 | $99.98 | 922,088 |
| 2024-11-26 | $102.70 | $103.26 | $100.92 | $102.09 | $102.09 | 538,395 |
| 2024-11-25 | $103.34 | $106.28 | $101.89 | $104.13 | $104.13 | 968,385 |
| 2024-11-22 | $101.98 | $103.64 | $100.96 | $102.60 | $102.60 | 828,391 |
| 2024-11-21 | $97.67 | $100.25 | $96.56 | $100.17 | $100.17 | 929,115 |
| 2024-11-20 | $94.00 | $96.82 | $93.62 | $96.70 | $96.70 | 661,466 |
| 2024-11-19 | $94.31 | $95.46 | $92.24 | $94.59 | $94.59 | 785,315 |
| 2024-11-18 | $96.91 | $97.84 | $95.08 | $95.20 | $95.20 | 582,737 |
| 2024-11-15 | $97.66 | $97.66 | $95.75 | $97.16 | $97.16 | 652,867 |
| 2024-11-14 | $98.34 | $98.75 | $97.00 | $97.66 | $97.66 | 662,317 |
| 2024-11-13 | $99.44 | $101.71 | $97.27 | $97.92 | $97.92 | 895,735 |
| 2024-11-12 | $98.51 | $98.68 | $96.64 | $98.59 | $98.59 | 563,839 |
| 2024-11-11 | $98.81 | $99.85 | $96.48 | $98.07 | $98.07 | 555,128 |
| 2024-11-08 | $98.01 | $98.07 | $96.59 | $97.55 | $97.55 | 619,112 |
| 2024-11-07 | $97.06 | $98.82 | $96.45 | $98.01 | $98.01 | 795,954 |
| 2024-11-06 | $96.20 | $98.56 | $94.97 | $97.30 | $97.30 | 1,287,698 |
| 2024-11-05 | $89.98 | $91.71 | $89.78 | $91.68 | $91.68 | 589,794 |
| 2024-11-04 | $91.45 | $91.95 | $90.26 | $91.17 | $91.17 | 735,299 |
| 2024-11-01 | $92.29 | $93.76 | $91.73 | $92.05 | $92.05 | 694,982 |
| 2024-10-31 | $91.80 | $93.03 | $90.98 | $91.68 | $91.68 | 1,036,034 |
| 2024-10-30 | $92.89 | $93.98 | $92.11 | $92.54 | $92.54 | 456,249 |
| 2024-10-29 | $91.39 | $93.79 | $91.09 | $93.39 | $93.39 | 533,458 |
| 2024-10-28 | $92.78 | $93.69 | $91.96 | $92.47 | $92.47 | 603,246 |
| 2024-10-25 | $93.28 | $93.43 | $91.67 | $91.86 | $91.86 | 485,731 |
| 2024-10-24 | $93.97 | $94.61 | $91.89 | $92.84 | $92.55 | 647,294 |
| 2024-10-23 | $96.16 | $96.25 | $92.69 | $93.62 | $93.33 | 1,314,933 |
| 2024-10-22 | $95.98 | $96.75 | $95.02 | $95.65 | $95.35 | 687,874 |
| 2024-10-21 | $99.70 | $100.00 | $96.58 | $96.60 | $96.30 | 1,021,548 |
| 2024-10-18 | $101.44 | $102.33 | $100.59 | $100.83 | $100.83 | 529,256 |
| 2024-10-17 | $101.67 | $102.77 | $99.84 | $100.79 | $100.79 | 502,045 |
| 2024-10-16 | $99.79 | $102.88 | $98.77 | $101.64 | $101.64 | 959,054 |
| 2024-10-15 | $97.11 | $101.37 | $97.11 | $99.53 | $99.53 | 919,702 |
| 2024-10-14 | $96.32 | $98.63 | $95.59 | $97.58 | $97.58 | 611,755 |
| 2024-10-11 | $96.40 | $97.39 | $96.10 | $96.16 | $96.16 | 693,239 |
| 2024-10-10 | $98.00 | $98.21 | $96.61 | $96.72 | $96.72 | 1,058,074 |
| 2024-10-09 | $99.74 | $100.11 | $98.37 | $98.58 | $98.58 | 779,013 |
| 2024-10-08 | $98.89 | $100.18 | $97.17 | $99.70 | $99.70 | 931,846 |
| 2024-10-07 | $97.38 | $99.16 | $96.48 | $98.67 | $98.67 | 815,504 |
| 2024-10-04 | $97.04 | $99.23 | $97.04 | $98.07 | $98.07 | 896,815 |
| 2024-10-03 | $93.49 | $95.53 | $92.46 | $95.31 | $95.31 | 1,192,711 |
| 2024-10-02 | $94.53 | $94.89 | $92.38 | $94.68 | $94.68 | 1,038,934 |
| 2024-10-01 | $97.88 | $99.19 | $92.27 | $94.98 | $94.98 | 1,936,026 |
| 2024-09-30 | $100.66 | $103.48 | $100.66 | $103.14 | $103.14 | 878,310 |
| 2024-09-27 | $99.56 | $102.69 | $99.20 | $100.97 | $100.97 | 958,730 |
| 2024-09-26 | $102.41 | $102.41 | $98.33 | $98.51 | $98.51 | 792,503 |
| 2024-09-25 | $99.61 | $101.07 | $98.38 | $100.26 | $100.26 | 782,979 |
| 2024-09-24 | $98.19 | $100.05 | $97.28 | $99.35 | $99.35 | 661,712 |
| 2024-09-23 | $95.74 | $98.08 | $94.57 | $97.93 | $97.93 | 773,365 |
| 2024-09-20 | $96.47 | $96.83 | $94.37 | $94.98 | $94.98 | 1,570,636 |
| 2024-09-19 | $95.50 | $97.36 | $94.61 | $97.16 | $97.16 | 1,218,194 |
| 2024-09-18 | $93.66 | $95.21 | $92.20 | $93.12 | $93.12 | 940,742 |
| 2024-09-17 | $92.21 | $95.37 | $91.48 | $93.56 | $93.56 | 934,190 |
| 2024-09-16 | $92.20 | $93.78 | $90.56 | $91.88 | $91.88 | 1,060,541 |
| 2024-09-13 | $87.82 | $91.78 | $86.92 | $91.15 | $91.15 | 1,625,114 |
| 2024-09-12 | $89.85 | $93.21 | $86.74 | $86.94 | $86.94 | 2,925,606 |
| 2024-09-11 | $77.29 | $78.75 | $75.91 | $78.09 | $78.09 | 1,310,042 |
| 2024-09-10 | $76.39 | $77.05 | $75.17 | $76.26 | $76.26 | 897,870 |
| 2024-09-09 | $77.41 | $79.01 | $75.09 | $75.79 | $75.79 | 1,419,192 |
| 2024-09-06 | $77.92 | $79.07 | $76.80 | $76.95 | $76.95 | 1,174,811 |
| 2024-09-05 | $80.50 | $81.37 | $77.32 | $77.54 | $77.54 | 896,769 |
| 2024-09-04 | $79.73 | $81.64 | $79.67 | $80.29 | $80.29 | 757,077 |
| 2024-09-03 | $82.39 | $83.74 | $80.27 | $80.55 | $80.55 | 942,508 |
| 2024-08-30 | $85.00 | $85.07 | $83.43 | $84.10 | $84.10 | 645,665 |
| 2024-08-29 | $83.80 | $85.40 | $82.44 | $84.40 | $84.40 | 705,040 |
| 2024-08-28 | $82.40 | $84.06 | $81.78 | $82.66 | $82.66 | 667,654 |
| 2024-08-27 | $80.24 | $83.04 | $80.04 | $82.99 | $82.99 | 637,154 |
| 2024-08-26 | $81.41 | $82.65 | $80.65 | $82.32 | $82.32 | 786,674 |
| 2024-08-23 | $78.68 | $80.99 | $78.25 | $80.29 | $80.29 | 565,265 |
| 2024-08-22 | $78.32 | $78.47 | $77.48 | $77.93 | $77.93 | 653,123 |
| 2024-08-21 | $79.04 | $79.31 | $78.06 | $78.20 | $78.20 | 542,027 |
| 2024-08-20 | $76.84 | $78.41 | $76.46 | $77.66 | $77.66 | 624,454 |
| 2024-08-19 | $77.67 | $78.38 | $76.45 | $77.05 | $77.05 | 729,192 |
| 2024-08-16 | $77.77 | $78.91 | $77.35 | $77.57 | $77.57 | 738,044 |
| 2024-08-15 | $77.38 | $79.47 | $76.60 | $78.18 | $78.18 | 979,520 |
| 2024-08-14 | $75.88 | $76.50 | $73.99 | $74.51 | $74.51 | 874,491 |
| 2024-08-13 | $73.42 | $75.96 | $72.93 | $75.54 | $75.54 | 811,146 |
| 2024-08-12 | $73.87 | $74.89 | $72.26 | $72.58 | $72.58 | 817,061 |
| 2024-08-09 | $75.21 | $75.47 | $73.22 | $73.78 | $73.78 | 696,957 |
| 2024-08-08 | $75.29 | $75.38 | $73.82 | $75.36 | $75.36 | 750,644 |
| 2024-08-07 | $76.21 | $76.95 | $73.35 | $73.75 | $73.75 | 884,945 |
| 2024-08-06 | $75.82 | $76.48 | $74.22 | $75.61 | $75.61 | 863,106 |
| 2024-08-05 | $74.91 | $78.09 | $73.24 | $76.20 | $76.20 | 1,025,159 |
| 2024-08-02 | $78.27 | $79.86 | $77.24 | $78.21 | $78.21 | 851,113 |
| 2024-08-01 | $83.40 | $84.14 | $80.75 | $82.08 | $82.08 | 797,974 |
| 2024-07-31 | $84.47 | $86.98 | $83.58 | $84.13 | $84.13 | 865,307 |
| 2024-07-30 | $85.35 | $86.11 | $83.97 | $84.09 | $84.09 | 481,608 |
| 2024-07-29 | $83.80 | $85.32 | $82.95 | $84.76 | $84.76 | 760,164 |
| 2024-07-26 | $83.34 | $83.73 | $82.48 | $83.04 | $83.04 | 641,207 |
| 2024-07-25 | $82.54 | $84.12 | $81.29 | $82.67 | $82.38 | 746,675 |
| 2024-07-24 | $84.32 | $85.50 | $81.63 | $82.03 | $81.74 | 769,655 |
| 2024-07-23 | $84.92 | $86.29 | $83.72 | $85.02 | $84.72 | 722,291 |
| 2024-07-22 | $84.82 | $85.33 | $81.38 | $85.27 | $84.97 | 1,437,743 |
| 2024-07-19 | $85.76 | $86.11 | $83.25 | $84.29 | $84.00 | 901,970 |
| 2024-07-18 | $87.23 | $87.99 | $84.12 | $85.92 | $85.62 | 850,144 |
| 2024-07-17 | $87.30 | $88.92 | $86.44 | $87.61 | $87.31 | 727,440 |
| 2024-07-16 | $87.83 | $88.93 | $86.49 | $88.53 | $88.22 | 1,159,285 |
| 2024-07-15 | $87.71 | $89.70 | $86.42 | $86.68 | $86.38 | 777,688 |
| 2024-07-12 | $90.41 | $91.66 | $87.64 | $88.09 | $88.09 | 874,963 |
| 2024-07-11 | $90.44 | $90.85 | $88.68 | $89.93 | $89.93 | 786,476 |
| 2024-07-10 | $85.62 | $89.37 | $84.65 | $88.04 | $88.04 | 1,132,145 |
| 2024-07-09 | $86.32 | $87.62 | $84.02 | $84.55 | $84.55 | 1,103,994 |
| 2024-07-08 | $88.51 | $88.63 | $86.57 | $86.95 | $86.95 | 546,364 |
| 2024-07-05 | $88.25 | $88.93 | $86.76 | $87.27 | $87.27 | 614,729 |
| 2024-07-03 | $87.19 | $89.62 | $86.41 | $88.70 | $88.70 | 326,274 |
| 2024-07-02 | $87.86 | $88.18 | $86.14 | $86.85 | $86.85 | 586,940 |
| 2024-07-01 | $90.00 | $91.00 | $86.78 | $87.45 | $87.45 | 887,944 |
| 2024-06-28 | $89.31 | $90.46 | $87.79 | $89.58 | $89.58 | 907,478 |
| 2024-06-27 | $87.60 | $89.75 | $87.00 | $89.20 | $89.20 | 617,947 |
| 2024-06-26 | $86.60 | $88.60 | $86.38 | $87.99 | $87.99 | 758,818 |
| 2024-06-25 | $89.08 | $89.21 | $86.55 | $86.76 | $86.76 | 652,846 |
| 2024-06-24 | $90.34 | $90.34 | $88.56 | $89.46 | $89.46 | 709,456 |
| 2024-06-21 | $91.38 | $91.45 | $86.50 | $89.65 | $89.65 | 1,636,695 |
| 2024-06-20 | $91.50 | $93.60 | $91.22 | $91.94 | $91.94 | 1,293,532 |
| 2024-06-18 | $91.03 | $92.25 | $90.16 | $91.24 | $91.24 | 833,199 |
| 2024-06-17 | $86.99 | $92.20 | $85.88 | $91.60 | $91.60 | 1,746,174 |
| 2024-06-14 | $92.01 | $92.75 | $86.74 | $87.18 | $87.18 | 2,788,930 |
| 2024-06-13 | $100.10 | $104.79 | $89.87 | $92.25 | $92.25 | 3,861,952 |
| 2024-06-12 | $107.16 | $109.52 | $106.59 | $108.42 | $108.42 | 1,097,975 |
| 2024-06-11 | $102.92 | $105.89 | $101.55 | $105.63 | $105.63 | 944,026 |
| 2024-06-10 | $104.14 | $104.51 | $102.48 | $103.76 | $103.76 | 867,080 |
| 2024-06-07 | $106.34 | $106.57 | $105.33 | $105.73 | $105.73 | 505,650 |
| 2024-06-06 | $106.00 | $107.26 | $105.32 | $106.72 | $106.72 | 467,899 |
| 2024-06-05 | $107.03 | $107.93 | $105.52 | $106.76 | $106.76 | 439,968 |
| 2024-06-04 | $107.73 | $109.00 | $105.68 | $107.36 | $107.36 | 479,409 |
| 2024-06-03 | $110.55 | $112.06 | $107.84 | $108.35 | $108.35 | 1,173,527 |
| 2024-05-31 | $107.36 | $109.53 | $105.66 | $109.49 | $109.49 | 1,123,740 |
| 2024-05-30 | $104.94 | $108.01 | $103.57 | $105.83 | $105.83 | 571,211 |
| 2024-05-29 | $103.70 | $105.84 | $103.67 | $104.33 | $104.33 | 739,036 |
| 2024-05-28 | $102.74 | $105.13 | $102.74 | $104.56 | $104.56 | 589,389 |
| 2024-05-24 | $102.29 | $104.60 | $101.38 | $102.74 | $102.74 | 682,508 |
| 2024-05-23 | $99.81 | $101.95 | $98.82 | $101.37 | $101.37 | 678,647 |
| 2024-05-22 | $99.35 | $100.00 | $98.72 | $99.04 | $99.04 | 461,092 |
| 2024-05-21 | $98.67 | $100.77 | $98.67 | $99.88 | $99.88 | 447,587 |
| 2024-05-20 | $98.86 | $99.82 | $97.58 | $98.29 | $98.29 | 343,037 |
| 2024-05-17 | $101.39 | $101.44 | $98.72 | $98.85 | $98.85 | 447,765 |
| 2024-05-16 | $102.41 | $102.41 | $100.63 | $101.45 | $101.45 | 525,395 |
| 2024-05-15 | $102.10 | $102.68 | $100.68 | $102.21 | $102.21 | 510,690 |
| 2024-05-14 | $102.42 | $102.90 | $99.67 | $101.18 | $101.18 | 495,444 |
| 2024-05-13 | $98.26 | $102.50 | $97.30 | $99.44 | $99.44 | 793,054 |
| 2024-05-10 | $96.46 | $97.04 | $94.97 | $96.91 | $96.91 | 403,223 |
| 2024-05-09 | $94.64 | $96.90 | $94.00 | $95.85 | $95.85 | 503,967 |
| 2024-05-08 | $95.46 | $96.92 | $93.53 | $94.61 | $94.61 | 730,102 |
| 2024-05-07 | $97.67 | $99.06 | $96.75 | $96.75 | $96.75 | 566,123 |
| 2024-05-06 | $95.39 | $98.35 | $94.57 | $97.18 | $97.18 | 900,376 |
| 2024-05-03 | $98.19 | $99.17 | $93.41 | $94.35 | $94.35 | 976,901 |
| 2024-05-02 | $97.35 | $98.47 | $96.16 | $97.40 | $97.40 | 802,010 |
| 2024-05-01 | $97.65 | $98.37 | $94.29 | $95.95 | $95.95 | 566,525 |
| 2024-04-30 | $101.43 | $101.43 | $97.64 | $98.03 | $98.03 | 905,499 |
| 2024-04-29 | $101.78 | $102.45 | $100.84 | $102.14 | $102.14 | 375,285 |
| 2024-04-26 | $99.73 | $102.28 | $99.34 | $101.80 | $101.80 | 580,632 |
| 2024-04-25 | $97.40 | $100.41 | $95.00 | $99.66 | $99.66 | 912,664 |
| 2024-04-24 | $100.47 | $102.09 | $97.77 | $98.59 | $98.30 | 641,762 |
| 2024-04-23 | $100.55 | $101.68 | $99.87 | $101.08 | $100.79 | 623,820 |
| 2024-04-22 | $96.65 | $100.92 | $95.30 | $100.11 | $99.82 | 792,510 |
| 2024-04-19 | $93.47 | $95.68 | $93.37 | $95.47 | $95.19 | 653,113 |
| 2024-04-18 | $97.12 | $97.87 | $93.95 | $93.98 | $93.71 | 508,213 |
| 2024-04-17 | $98.22 | $98.93 | $96.28 | $96.46 | $96.18 | 635,577 |
| 2024-04-16 | $94.15 | $96.75 | $93.26 | $96.63 | $96.35 | 603,791 |
| 2024-04-15 | $96.23 | $98.00 | $94.49 | $95.16 | $94.88 | 538,855 |
| 2024-04-12 | $98.27 | $99.22 | $95.37 | $95.77 | $95.77 | 561,182 |
| 2024-04-11 | $101.15 | $101.24 | $97.14 | $99.60 | $99.60 | 675,595 |
| 2024-04-10 | $100.09 | $102.14 | $99.00 | $100.53 | $100.53 | 579,216 |
| 2024-04-09 | $104.82 | $105.16 | $101.31 | $102.08 | $102.08 | 501,780 |
| 2024-04-08 | $102.75 | $105.13 | $102.75 | $104.27 | $104.27 | 594,696 |
| 2024-04-05 | $106.22 | $106.77 | $101.03 | $101.73 | $101.73 | 1,013,282 |
| 2024-04-04 | $106.28 | $109.17 | $105.61 | $106.04 | $106.04 | 976,742 |
| 2024-04-03 | $100.46 | $107.79 | $99.54 | $104.43 | $104.43 | 1,881,236 |
| 2024-04-02 | $96.85 | $97.67 | $93.80 | $95.07 | $95.07 | 911,928 |
| 2024-04-01 | $99.85 | $100.76 | $98.49 | $98.71 | $98.71 | 751,749 |
| 2024-03-28 | $99.35 | $100.45 | $98.78 | $100.07 | $100.07 | 676,338 |
| 2024-03-27 | $99.00 | $99.94 | $97.35 | $99.43 | $99.43 | 757,608 |
| 2024-03-26 | $95.02 | $98.43 | $94.61 | $98.11 | $98.11 | 832,448 |
| 2024-03-25 | $92.15 | $95.47 | $91.86 | $95.12 | $95.12 | 1,586,118 |
| 2024-03-22 | $90.00 | $92.05 | $88.91 | $91.11 | $91.11 | 976,331 |
| 2024-03-21 | $89.10 | $90.42 | $87.15 | $90.00 | $90.00 | 1,491,798 |
| 2024-03-20 | $90.00 | $93.14 | $86.31 | $90.08 | $90.08 | 3,944,636 |
| 2024-03-19 | $100.74 | $102.90 | $99.33 | $102.46 | $102.46 | 1,244,448 |
| 2024-03-18 | $100.48 | $101.31 | $99.01 | $100.25 | $100.25 | 814,819 |
| 2024-03-15 | $97.70 | $100.13 | $97.70 | $100.05 | $100.05 | 1,293,822 |
| 2024-03-14 | $99.14 | $100.24 | $96.81 | $98.03 | $98.03 | 538,378 |
| 2024-03-13 | $97.85 | $99.94 | $97.76 | $98.96 | $98.96 | 604,159 |
| 2024-03-12 | $96.00 | $98.47 | $94.85 | $97.00 | $97.00 | 422,706 |
| 2024-03-11 | $95.78 | $96.19 | $93.80 | $96.08 | $96.08 | 453,317 |
| 2024-03-08 | $98.09 | $98.52 | $96.25 | $96.99 | $96.99 | 366,412 |
| 2024-03-07 | $95.86 | $97.15 | $94.71 | $97.13 | $97.13 | 475,409 |
| 2024-03-06 | $98.56 | $98.75 | $94.15 | $95.39 | $95.39 | 648,626 |
| 2024-03-05 | $98.62 | $100.36 | $97.62 | $98.43 | $98.43 | 852,247 |
| 2024-03-04 | $101.57 | $102.18 | $99.35 | $99.38 | $99.38 | 530,653 |
| 2024-03-01 | $102.37 | $102.81 | $99.26 | $101.57 | $101.57 | 665,379 |
| 2024-02-29 | $104.04 | $104.43 | $100.66 | $101.76 | $101.76 | 757,763 |
| 2024-02-28 | $103.99 | $104.04 | $99.80 | $102.93 | $102.93 | 532,940 |
| 2024-02-27 | $106.55 | $107.41 | $105.51 | $106.55 | $106.55 | 580,420 |
| 2024-02-26 | $106.01 | $106.59 | $104.52 | $105.36 | $105.36 | 604,266 |
| 2024-02-23 | $105.79 | $108.79 | $105.27 | $106.45 | $106.45 | 749,689 |
| 2024-02-22 | $104.28 | $106.11 | $104.09 | $105.45 | $105.45 | 491,958 |
| 2024-02-21 | $107.30 | $107.30 | $102.82 | $104.01 | $104.01 | 714,942 |
| 2024-02-20 | $104.17 | $107.79 | $103.45 | $107.48 | $107.48 | 602,404 |
| 2024-02-16 | $104.67 | $106.66 | $103.86 | $105.38 | $105.38 | 453,173 |
| 2024-02-15 | $105.76 | $107.21 | $105.41 | $106.49 | $106.49 | 441,847 |
| 2024-02-14 | $105.00 | $106.32 | $103.04 | $104.85 | $104.85 | 554,060 |
| 2024-02-13 | $101.60 | $102.90 | $99.02 | $102.69 | $102.69 | 600,796 |
| 2024-02-12 | $103.34 | $106.92 | $102.83 | $105.89 | $105.89 | 787,333 |
| 2024-02-09 | $101.00 | $103.22 | $99.96 | $102.81 | $102.81 | 499,523 |
| 2024-02-08 | $99.41 | $101.29 | $98.36 | $101.03 | $101.03 | 542,825 |
| 2024-02-07 | $98.19 | $99.04 | $96.51 | $98.50 | $98.50 | 465,773 |
| 2024-02-06 | $98.26 | $99.74 | $97.12 | $97.73 | $97.73 | 552,973 |
| 2024-02-05 | $98.61 | $99.43 | $97.27 | $98.30 | $98.30 | 371,032 |
| 2024-02-02 | $98.60 | $101.53 | $97.32 | $100.27 | $100.27 | 454,107 |
| 2024-02-01 | $100.39 | $101.27 | $97.03 | $100.44 | $100.44 | 574,934 |
| 2024-01-31 | $100.15 | $101.97 | $98.92 | $99.48 | $99.48 | 496,789 |
| 2024-01-30 | $101.33 | $101.71 | $100.12 | $101.01 | $101.01 | 395,404 |
| 2024-01-29 | $100.27 | $102.13 | $99.35 | $101.81 | $101.81 | 479,099 |
| 2024-01-26 | $100.72 | $101.46 | $97.78 | $99.88 | $99.88 | 473,783 |
| 2024-01-25 | $99.09 | $100.22 | $98.26 | $99.94 | $99.94 | 483,678 |
| 2024-01-24 | $100.81 | $100.81 | $97.32 | $98.00 | $97.77 | 439,244 |
| 2024-01-23 | $103.02 | $103.02 | $98.46 | $99.00 | $98.77 | 652,720 |
| 2024-01-22 | $99.60 | $101.79 | $98.98 | $101.62 | $101.39 | 581,704 |
| 2024-01-19 | $97.82 | $99.45 | $95.89 | $99.12 | $98.89 | 547,307 |
| 2024-01-18 | $95.95 | $97.80 | $94.75 | $97.39 | $97.17 | 631,618 |
| 2024-01-17 | $94.00 | $95.82 | $93.29 | $95.67 | $95.45 | 398,546 |
| 2024-01-16 | $94.59 | $95.69 | $92.92 | $95.65 | $95.43 | 700,285 |
| 2024-01-12 | $100.36 | $100.99 | $95.76 | $96.06 | $96.06 | 796,465 |
| 2024-01-11 | $100.33 | $100.46 | $97.70 | $100.14 | $100.14 | 554,646 |
| 2024-01-10 | $100.08 | $101.66 | $99.67 | $101.00 | $101.00 | 634,224 |
| 2024-01-09 | $100.10 | $100.81 | $99.39 | $99.86 | $99.86 | 527,542 |
| 2024-01-08 | $99.51 | $101.59 | $98.69 | $101.19 | $101.19 | 538,745 |
| 2024-01-05 | $98.06 | $100.73 | $97.76 | $98.98 | $98.98 | 592,786 |
| 2024-01-04 | $99.22 | $100.08 | $97.94 | $98.74 | $98.74 | 939,199 |
| 2024-01-03 | $102.45 | $102.78 | $99.75 | $99.78 | $99.78 | 873,824 |
| 2024-01-02 | $103.67 | $106.43 | $102.97 | $103.99 | $103.99 | 1,237,755 |
| 2023-12-29 | $107.55 | $108.73 | $106.82 | $107.26 | $107.26 | 540,964 |
| 2023-12-28 | $106.93 | $107.93 | $106.60 | $107.70 | $107.70 | 427,305 |
| 2023-12-27 | $106.23 | $108.10 | $105.41 | $107.61 | $107.61 | 493,163 |
| 2023-12-26 | $103.80 | $105.85 | $102.79 | $105.54 | $105.54 | 413,308 |
| 2023-12-22 | $102.04 | $103.92 | $101.01 | $103.57 | $103.57 | 408,976 |
| 2023-12-21 | $104.34 | $104.38 | $101.94 | $103.18 | $103.18 | 542,164 |
| 2023-12-20 | $104.71 | $106.50 | $102.89 | $103.01 | $103.01 | 564,806 |
| 2023-12-19 | $103.29 | $106.52 | $102.30 | $105.99 | $105.99 | 675,706 |
| 2023-12-18 | $102.18 | $103.55 | $100.84 | $102.38 | $102.38 | 539,591 |
| 2023-12-15 | $104.13 | $104.55 | $101.02 | $102.09 | $102.09 | 2,737,642 |
| 2023-12-14 | $98.64 | $104.84 | $98.64 | $103.89 | $103.89 | 1,133,012 |
| 2023-12-13 | $97.00 | $98.74 | $93.76 | $98.32 | $98.32 | 871,067 |
| 2023-12-12 | $97.55 | $97.96 | $95.65 | $96.42 | $96.42 | 708,795 |
| 2023-12-11 | $97.93 | $98.67 | $95.75 | $97.93 | $97.93 | 647,737 |
| 2023-12-08 | $96.57 | $97.58 | $94.66 | $97.23 | $97.23 | 668,785 |
| 2023-12-07 | $96.03 | $98.27 | $95.38 | $97.37 | $97.37 | 988,512 |
| 2023-12-06 | $92.29 | $96.80 | $92.00 | $95.34 | $95.34 | 1,804,498 |
| 2023-12-05 | $82.50 | $90.18 | $82.00 | $89.78 | $89.78 | 1,964,350 |
| 2023-12-04 | $84.97 | $87.13 | $84.11 | $84.79 | $84.79 | 1,734,283 |
| 2023-12-01 | $82.74 | $86.51 | $81.26 | $85.39 | $85.39 | 1,171,018 |
| 2023-11-30 | $82.00 | $82.24 | $79.87 | $82.18 | $82.18 | 730,156 |
| 2023-11-29 | $82.01 | $83.70 | $81.61 | $81.75 | $81.75 | 626,776 |
| 2023-11-28 | $80.86 | $82.60 | $80.22 | $81.22 | $81.22 | 359,117 |
| 2023-11-27 | $79.50 | $81.35 | $79.06 | $80.94 | $80.94 | 450,910 |
| 2023-11-24 | $80.34 | $81.83 | $79.32 | $79.65 | $79.65 | 261,011 |
| 2023-11-22 | $81.11 | $82.79 | $80.39 | $81.78 | $81.78 | 379,620 |
| 2023-11-21 | $82.69 | $83.15 | $80.02 | $80.21 | $80.21 | 559,701 |
| 2023-11-20 | $80.31 | $83.26 | $79.78 | $83.00 | $83.00 | 623,753 |
| 2023-11-17 | $78.76 | $80.73 | $78.01 | $80.44 | $80.44 | 587,585 |
| 2023-11-16 | $80.56 | $80.56 | $77.33 | $77.42 | $77.42 | 619,162 |
| 2023-11-15 | $80.43 | $84.54 | $79.71 | $81.65 | $81.65 | 1,052,873 |
| 2023-11-14 | $74.00 | $80.39 | $74.00 | $79.93 | $79.93 | 1,191,429 |
| 2023-11-13 | $70.11 | $72.17 | $69.55 | $71.44 | $71.44 | 569,671 |
| 2023-11-10 | $70.00 | $70.87 | $68.16 | $70.80 | $70.80 | 531,805 |
| 2023-11-09 | $71.79 | $71.79 | $68.87 | $69.33 | $69.33 | 378,304 |
| 2023-11-08 | $71.98 | $72.88 | $70.37 | $70.80 | $70.80 | 331,916 |
| 2023-11-07 | $73.13 | $73.66 | $72.06 | $72.56 | $72.56 | 411,485 |
| 2023-11-06 | $75.42 | $76.81 | $72.79 | $73.10 | $73.10 | 538,377 |
| 2023-11-03 | $71.50 | $76.52 | $71.50 | $75.81 | $75.81 | 917,722 |
| 2023-11-02 | $71.23 | $71.52 | $69.67 | $70.31 | $70.31 | 489,183 |
| 2023-11-01 | $69.61 | $69.96 | $67.18 | $69.84 | $69.84 | 577,977 |
| 2023-10-31 | $69.00 | $70.36 | $67.98 | $69.83 | $69.83 | 606,716 |
| 2023-10-30 | $68.17 | $70.07 | $67.61 | $69.40 | $69.40 | 561,543 |
| 2023-10-27 | $68.95 | $69.73 | $67.34 | $67.72 | $67.72 | 510,405 |
| 2023-10-26 | $69.60 | $70.06 | $67.90 | $68.69 | $68.69 | 415,022 |
| 2023-10-25 | $70.50 | $71.62 | $67.69 | $69.97 | $69.74 | 652,079 |
| 2023-10-24 | $73.22 | $73.79 | $70.47 | $71.37 | $71.37 | 491,243 |
| 2023-10-23 | $71.53 | $74.26 | $70.40 | $72.05 | $72.05 | 522,495 |
| 2023-10-20 | $73.79 | $73.83 | $71.65 | $71.72 | $71.72 | 605,459 |
| 2023-10-19 | $74.61 | $75.48 | $73.24 | $73.73 | $73.73 | 675,447 |
| 2023-10-18 | $74.36 | $75.51 | $73.26 | $74.84 | $74.84 | 631,727 |
| 2023-10-17 | $72.26 | $75.11 | $71.38 | $74.94 | $74.94 | 845,177 |
| 2023-10-16 | $70.80 | $72.55 | $69.71 | $72.41 | $72.41 | 624,314 |
| 2023-10-13 | $69.36 | $69.96 | $68.96 | $69.26 | $69.26 | 399,632 |
| 2023-10-12 | $70.75 | $70.75 | $68.16 | $69.18 | $69.18 | 441,493 |
| 2023-10-11 | $71.47 | $72.11 | $69.92 | $71.21 | $71.21 | 532,628 |
| 2023-10-10 | $72.05 | $73.08 | $71.19 | $71.58 | $71.58 | 503,938 |
| 2023-10-09 | $67.46 | $72.02 | $67.46 | $71.62 | $71.62 | 667,538 |
| 2023-10-06 | $65.42 | $69.01 | $65.12 | $68.48 | $68.48 | 736,040 |
| 2023-10-05 | $69.43 | $70.00 | $65.12 | $65.60 | $65.60 | 1,041,570 |
| 2023-10-04 | $70.71 | $71.33 | $69.31 | $70.08 | $70.08 | 544,319 |
| 2023-10-03 | $71.91 | $72.31 | $69.92 | $70.40 | $70.40 | 658,274 |
| 2023-10-02 | $71.71 | $73.18 | $71.35 | $72.67 | $72.67 | 740,676 |
| 2023-09-29 | $74.16 | $74.35 | $71.64 | $71.81 | $71.81 | 557,744 |
| 2023-09-28 | $70.70 | $73.93 | $70.39 | $73.23 | $73.23 | 781,661 |
| 2023-09-27 | $68.82 | $71.26 | $68.82 | $70.24 | $70.24 | 615,232 |
| 2023-09-26 | $71.29 | $71.78 | $68.50 | $68.82 | $68.82 | 847,276 |
| 2023-09-25 | $72.31 | $73.38 | $71.67 | $71.78 | $71.78 | 623,639 |
| 2023-09-22 | $73.70 | $74.52 | $73.19 | $73.42 | $73.42 | 445,782 |
| 2023-09-21 | $73.18 | $74.57 | $72.86 | $73.67 | $73.67 | 696,399 |
| 2023-09-20 | $75.13 | $76.35 | $73.52 | $73.64 | $73.64 | 454,378 |
| 2023-09-19 | $76.61 | $77.02 | $74.48 | $75.02 | $75.02 | 664,747 |
| 2023-09-18 | $76.04 | $77.43 | $75.39 | $76.70 | $76.70 | 674,500 |
| 2023-09-15 | $77.00 | $77.31 | $75.64 | $76.32 | $76.32 | 1,263,971 |
| 2023-09-14 | $75.21 | $77.76 | $74.53 | $77.75 | $77.75 | 788,670 |
| 2023-09-13 | $74.49 | $75.98 | $73.33 | $74.80 | $74.80 | 838,303 |
| 2023-09-12 | $74.73 | $75.67 | $73.77 | $74.68 | $74.68 | 492,277 |
| 2023-09-11 | $75.75 | $77.70 | $74.93 | $74.94 | $74.94 | 674,129 |
| 2023-09-08 | $74.39 | $75.52 | $74.10 | $74.85 | $74.85 | 616,412 |
| 2023-09-07 | $73.81 | $75.76 | $73.50 | $75.51 | $75.51 | 835,504 |
| 2023-09-06 | $73.82 | $74.97 | $72.78 | $73.43 | $73.43 | 881,393 |
| 2023-09-05 | $77.53 | $77.81 | $74.47 | $74.55 | $74.55 | 891,741 |
| 2023-09-01 | $75.79 | $79.04 | $74.65 | $78.62 | $78.62 | 948,757 |
| 2023-08-31 | $73.77 | $78.40 | $73.77 | $75.00 | $75.00 | 1,375,988 |
| 2023-08-30 | $70.31 | $72.53 | $69.73 | $71.46 | $71.46 | 1,255,718 |
| 2023-08-29 | $69.78 | $70.41 | $69.06 | $70.31 | $70.31 | 1,115,027 |
| 2023-08-28 | $68.73 | $69.99 | $68.55 | $69.43 | $69.43 | 686,296 |
| 2023-08-25 | $72.00 | $72.22 | $67.77 | $68.07 | $68.07 | 631,551 |
| 2023-08-24 | $71.00 | $72.30 | $70.55 | $70.80 | $70.80 | 678,584 |
| 2023-08-23 | $69.42 | $72.43 | $68.26 | $71.46 | $71.46 | 655,195 |
| 2023-08-22 | $71.31 | $72.05 | $69.20 | $70.03 | $70.03 | 877,217 |
| 2023-08-21 | $75.54 | $75.69 | $72.40 | $73.13 | $73.13 | 764,471 |
| 2023-08-18 | $73.96 | $75.86 | $73.75 | $75.40 | $75.40 | 498,059 |
| 2023-08-17 | $76.49 | $77.17 | $74.07 | $74.58 | $74.58 | 611,740 |
| 2023-08-16 | $78.19 | $78.34 | $75.90 | $75.94 | $75.94 | 462,739 |
| 2023-08-15 | $77.50 | $78.95 | $76.48 | $78.15 | $78.15 | 511,410 |
| 2023-08-14 | $77.94 | $78.63 | $76.75 | $77.77 | $77.77 | 614,812 |
| 2023-08-11 | $79.01 | $79.22 | $77.70 | $78.27 | $78.27 | 484,786 |
| 2023-08-10 | $80.61 | $82.10 | $78.75 | $79.54 | $79.54 | 541,280 |
| 2023-08-09 | $81.99 | $81.99 | $79.75 | $80.05 | $80.05 | 568,508 |
| 2023-08-08 | $82.00 | $82.15 | $80.37 | $82.07 | $82.07 | 467,132 |
| 2023-08-07 | $80.77 | $83.36 | $80.45 | $83.05 | $83.05 | 463,158 |
| 2023-08-04 | $78.51 | $81.39 | $77.51 | $80.77 | $80.77 | 490,409 |
| 2023-08-03 | $78.53 | $79.19 | $77.54 | $78.20 | $78.20 | 573,049 |
| 2023-08-02 | $78.45 | $79.99 | $78.15 | $78.35 | $78.35 | 598,537 |
| 2023-08-01 | $80.05 | $80.32 | $78.12 | $79.37 | $79.37 | 817,390 |
| 2023-07-31 | $80.00 | $81.93 | $79.74 | $80.49 | $80.49 | 727,993 |
| 2023-07-28 | $77.79 | $79.92 | $77.65 | $79.84 | $79.84 | 521,449 |
| 2023-07-27 | $75.83 | $78.07 | $75.00 | $76.79 | $76.79 | 657,603 |
| 2023-07-26 | $74.43 | $75.99 | $74.20 | $75.87 | $75.64 | 687,278 |
| 2023-07-25 | $73.09 | $74.75 | $72.68 | $74.25 | $74.03 | 681,041 |
| 2023-07-24 | $72.76 | $73.96 | $72.33 | $73.44 | $73.22 | 437,628 |
| 2023-07-21 | $74.00 | $74.03 | $72.44 | $72.54 | $72.32 | 539,960 |
| 2023-07-20 | $72.90 | $73.41 | $71.00 | $73.39 | $73.17 | 544,937 |
| 2023-07-19 | $72.52 | $73.08 | $71.04 | $72.88 | $72.66 | 796,137 |
| 2023-07-18 | $69.73 | $72.26 | $68.79 | $72.20 | $71.98 | 794,361 |
| 2023-07-17 | $69.00 | $70.55 | $68.34 | $69.87 | $69.66 | 796,142 |
| 2023-07-14 | $71.92 | $71.98 | $69.49 | $70.50 | $70.50 | 590,388 |
| 2023-07-13 | $72.72 | $72.72 | $70.84 | $72.12 | $72.12 | 1,007,761 |
| 2023-07-12 | $74.02 | $74.48 | $72.56 | $72.81 | $72.81 | 713,631 |
| 2023-07-11 | $72.11 | $73.47 | $71.74 | $73.43 | $73.43 | 1,002,761 |
| 2023-07-10 | $68.76 | $72.15 | $68.76 | $71.96 | $71.96 | 1,201,644 |
| 2023-07-07 | $65.65 | $68.68 | $65.65 | $68.52 | $68.52 | 803,900 |
| 2023-07-06 | $65.76 | $66.83 | $65.12 | $65.74 | $65.74 | 693,682 |
| 2023-07-05 | $66.42 | $66.89 | $65.52 | $66.50 | $66.50 | 841,440 |
| 2023-07-03 | $65.50 | $67.26 | $65.30 | $66.96 | $66.96 | 550,897 |
| 2023-06-30 | $65.19 | $65.91 | $64.21 | $65.26 | $65.26 | 798,769 |
| 2023-06-29 | $64.19 | $65.75 | $64.01 | $64.98 | $64.98 | 855,800 |
| 2023-06-28 | $64.08 | $64.13 | $62.68 | $63.81 | $63.81 | 839,840 |
| 2023-06-27 | $63.82 | $65.71 | $62.79 | $64.62 | $64.62 | 746,162 |
| 2023-06-26 | $62.16 | $64.27 | $61.82 | $63.94 | $63.94 | 928,461 |
| 2023-06-23 | $61.40 | $63.04 | $61.37 | $62.32 | $62.32 | 1,074,237 |
| 2023-06-22 | $63.55 | $63.55 | $61.86 | $62.16 | $62.16 | 812,675 |
| 2023-06-21 | $62.44 | $64.26 | $62.06 | $63.62 | $63.62 | 1,165,808 |
| 2023-06-20 | $59.92 | $63.07 | $59.80 | $62.64 | $62.64 | 1,628,539 |
| 2023-06-16 | $60.96 | $60.96 | $59.35 | $60.36 | $60.36 | 2,027,119 |
| 2023-06-15 | $57.15 | $59.88 | $57.10 | $59.84 | $59.84 | 1,204,644 |
| 2023-06-14 | $58.79 | $59.15 | $57.35 | $57.55 | $57.55 | 988,839 |
| 2023-06-13 | $59.83 | $60.01 | $58.16 | $58.61 | $58.61 | 1,138,008 |
| 2023-06-12 | $59.26 | $59.86 | $57.77 | $59.38 | $59.38 | 1,091,345 |
| 2023-06-09 | $61.27 | $62.44 | $58.63 | $59.89 | $59.89 | 1,925,315 |
| 2023-06-08 | $61.11 | $64.13 | $61.00 | $62.11 | $62.11 | 3,613,789 |
| 2023-06-07 | $68.52 | $70.23 | $67.68 | $69.52 | $69.52 | 1,486,077 |
| 2023-06-06 | $64.01 | $68.10 | $63.66 | $67.74 | $67.74 | 927,564 |
| 2023-06-05 | $64.51 | $64.71 | $62.02 | $64.21 | $64.21 | 1,283,302 |
| 2023-06-02 | $62.90 | $65.67 | $62.58 | $65.44 | $65.44 | 1,050,651 |
| 2023-06-01 | $63.14 | $63.44 | $61.35 | $61.78 | $61.78 | 1,626,111 |
| 2023-05-31 | $64.89 | $65.50 | $63.08 | $63.49 | $63.49 | 1,221,895 |
| 2023-05-30 | $70.20 | $70.20 | $65.26 | $65.29 | $65.29 | 1,378,416 |
| 2023-05-26 | $68.40 | $69.91 | $67.53 | $69.36 | $69.36 | 617,810 |
| 2023-05-25 | $70.79 | $71.72 | $67.94 | $69.05 | $69.05 | 752,556 |
| 2023-05-24 | $71.41 | $72.12 | $69.54 | $71.00 | $71.00 | 609,831 |
| 2023-05-23 | $70.03 | $72.91 | $69.45 | $71.13 | $71.13 | 852,111 |
| 2023-05-22 | $70.16 | $71.42 | $70.15 | $70.98 | $70.98 | 821,322 |
| 2023-05-19 | $74.47 | $74.47 | $69.57 | $70.33 | $70.33 | 1,279,959 |
| 2023-05-18 | $74.70 | $75.66 | $73.81 | $74.77 | $74.77 | 564,468 |
| 2023-05-17 | $71.20 | $74.34 | $70.74 | $74.21 | $74.21 | 810,327 |
| 2023-05-16 | $72.22 | $72.41 | $70.09 | $70.66 | $70.66 | 982,738 |
| 2023-05-15 | $72.40 | $74.13 | $71.56 | $73.35 | $73.35 | 1,013,735 |
| 2023-05-12 | $71.96 | $72.82 | $71.33 | $72.18 | $72.18 | 573,016 |
| 2023-05-11 | $69.76 | $73.20 | $69.70 | $71.75 | $71.75 | 977,278 |
| 2023-05-10 | $71.60 | $71.98 | $69.96 | $70.20 | $70.20 | 764,354 |
| 2023-05-09 | $69.78 | $71.16 | $68.67 | $70.42 | $70.42 | 554,560 |
| 2023-05-08 | $70.33 | $70.75 | $69.19 | $70.37 | $70.37 | 501,490 |
| 2023-05-05 | $68.19 | $69.73 | $68.04 | $69.46 | $69.46 | 474,572 |
| 2023-05-04 | $68.54 | $70.03 | $66.11 | $67.19 | $67.19 | 723,254 |
| 2023-05-03 | $71.76 | $71.85 | $68.96 | $69.21 | $69.21 | 653,377 |
| 2023-05-02 | $70.24 | $72.04 | $69.01 | $72.00 | $72.00 | 717,426 |
| 2023-05-01 | $73.53 | $74.44 | $69.25 | $70.60 | $70.60 | 1,005,426 |
| 2023-04-28 | $73.18 | $74.88 | $73.09 | $73.58 | $73.58 | 433,962 |
| 2023-04-27 | $75.55 | $75.79 | $73.34 | $73.82 | $73.82 | 444,257 |
| 2023-04-26 | $74.22 | $76.30 | $73.67 | $75.41 | $75.18 | 653,628 |
| 2023-04-25 | $76.16 | $76.46 | $73.30 | $74.00 | $73.77 | 782,197 |
| 2023-04-24 | $74.81 | $77.29 | $74.36 | $77.12 | $76.88 | 464,662 |
| 2023-04-21 | $75.80 | $76.28 | $74.07 | $74.99 | $74.99 | 710,698 |
| 2023-04-20 | $78.00 | $80.26 | $75.54 | $75.76 | $75.76 | 1,035,045 |
| 2023-04-19 | $77.93 | $80.30 | $77.23 | $78.96 | $78.96 | 1,230,500 |
| 2023-04-18 | $76.90 | $79.01 | $76.90 | $78.13 | $78.13 | 1,584,553 |
| 2023-04-17 | $74.44 | $76.02 | $74.41 | $75.40 | $75.40 | 1,012,430 |
| 2023-04-14 | $74.95 | $77.15 | $73.73 | $74.00 | $74.00 | 698,455 |
| 2023-04-13 | $73.50 | $74.94 | $72.94 | $74.11 | $74.11 | 446,940 |
| 2023-04-12 | $76.80 | $77.21 | $72.71 | $72.90 | $72.90 | 590,715 |
| 2023-04-11 | $73.38 | $75.96 | $72.78 | $75.79 | $75.79 | 848,266 |
| 2023-04-10 | $71.39 | $74.72 | $71.39 | $72.73 | $72.73 | 804,167 |
| 2023-04-06 | $74.29 | $74.45 | $71.92 | $71.97 | $71.97 | 671,116 |
| 2023-04-05 | $76.00 | $76.27 | $74.06 | $74.78 | $74.78 | 698,863 |
| 2023-04-04 | $77.61 | $77.62 | $76.10 | $76.97 | $76.97 | 552,385 |
| 2023-04-03 | $78.52 | $79.18 | $76.99 | $77.11 | $77.11 | 797,061 |
| 2023-03-31 | $75.80 | $77.92 | $74.92 | $77.78 | $77.78 | 620,404 |
| 2023-03-30 | $75.75 | $76.98 | $75.09 | $75.30 | $75.30 | 725,203 |
| 2023-03-29 | $77.03 | $77.59 | $74.08 | $75.02 | $75.02 | 952,446 |
| 2023-03-28 | $74.13 | $77.28 | $73.09 | $76.80 | $76.80 | 908,922 |
| 2023-03-27 | $73.35 | $73.95 | $72.20 | $73.77 | $73.77 | 529,727 |
| 2023-03-24 | $71.33 | $72.53 | $70.22 | $72.46 | $72.46 | 603,645 |
| 2023-03-23 | $74.34 | $74.34 | $71.70 | $72.96 | $72.96 | 773,530 |
| 2023-03-22 | $74.55 | $77.01 | $74.00 | $74.04 | $74.04 | 823,011 |
| 2023-03-21 | $75.00 | $75.92 | $74.21 | $74.70 | $74.70 | 976,430 |
| 2023-03-20 | $73.92 | $74.32 | $72.54 | $73.67 | $73.67 | 1,060,363 |
| 2023-03-17 | $74.06 | $76.66 | $72.73 | $73.30 | $73.30 | 2,515,001 |
| 2023-03-16 | $71.82 | $77.56 | $70.61 | $75.52 | $75.52 | 2,128,154 |
| 2023-03-15 | $66.55 | $69.21 | $65.69 | $67.88 | $67.88 | 1,318,834 |
| 2023-03-14 | $69.85 | $70.62 | $67.96 | $69.07 | $69.07 | 953,068 |
| 2023-03-13 | $68.99 | $69.43 | $66.98 | $67.84 | $67.84 | 1,025,238 |
| 2023-03-10 | $71.30 | $72.25 | $69.90 | $70.67 | $70.67 | 713,374 |
| 2023-03-09 | $72.60 | $73.41 | $71.81 | $71.86 | $71.86 | 676,662 |
| 2023-03-08 | $72.27 | $73.03 | $71.00 | $72.64 | $72.64 | 610,632 |
| 2023-03-07 | $73.78 | $74.01 | $71.78 | $71.83 | $71.83 | 599,282 |
| 2023-03-06 | $75.15 | $75.55 | $73.12 | $73.22 | $73.22 | 846,618 |
| 2023-03-03 | $74.25 | $75.02 | $72.92 | $74.93 | $74.93 | 475,999 |
| 2023-03-02 | $70.92 | $73.30 | $70.18 | $73.25 | $73.25 | 523,560 |
| 2023-03-01 | $70.92 | $72.95 | $70.26 | $71.63 | $71.63 | 806,684 |
| 2023-02-28 | $73.32 | $73.63 | $71.43 | $71.62 | $71.62 | 782,449 |
| 2023-02-27 | $74.26 | $74.47 | $72.78 | $73.45 | $73.45 | 528,433 |
| 2023-02-24 | $72.81 | $73.30 | $71.98 | $73.28 | $73.28 | 503,992 |
| 2023-02-23 | $74.26 | $75.50 | $74.06 | $74.26 | $74.26 | 617,610 |
| 2023-02-22 | $73.39 | $75.34 | $73.11 | $74.41 | $74.41 | 555,756 |
| 2023-02-21 | $74.61 | $75.65 | $72.38 | $73.56 | $73.56 | 703,629 |
| 2023-02-17 | $77.75 | $78.37 | $75.53 | $76.34 | $76.34 | 542,254 |
| 2023-02-16 | $76.60 | $78.57 | $76.44 | $77.48 | $77.48 | 553,920 |
| 2023-02-15 | $76.16 | $78.93 | $76.16 | $78.31 | $78.31 | 404,548 |
| 2023-02-14 | $76.41 | $77.71 | $75.36 | $76.98 | $76.98 | 486,952 |
| 2023-02-13 | $76.42 | $77.39 | $74.88 | $77.27 | $77.27 | 508,409 |
| 2023-02-10 | $75.36 | $76.78 | $74.10 | $76.12 | $76.12 | 420,260 |
| 2023-02-09 | $77.82 | $78.88 | $75.96 | $76.40 | $76.40 | 448,667 |
| 2023-02-08 | $77.83 | $78.56 | $76.34 | $76.52 | $76.52 | 575,476 |
| 2023-02-07 | $78.21 | $79.77 | $77.05 | $79.19 | $79.19 | 418,284 |
| 2023-02-06 | $80.13 | $80.56 | $78.18 | $78.76 | $78.76 | 520,537 |
| 2023-02-03 | $80.90 | $83.42 | $80.22 | $80.82 | $80.82 | 567,224 |
| 2023-02-02 | $80.40 | $83.00 | $79.98 | $82.10 | $82.10 | 589,088 |
| 2023-02-01 | $76.67 | $80.25 | $75.74 | $79.49 | $79.49 | 573,675 |
| 2023-01-31 | $76.59 | $77.59 | $75.71 | $76.81 | $76.81 | 642,837 |
| 2023-01-30 | $74.85 | $77.00 | $74.77 | $76.19 | $76.19 | 456,424 |
| 2023-01-27 | $75.54 | $76.42 | $74.95 | $76.00 | $76.00 | 372,057 |
| 2023-01-26 | $77.44 | $79.00 | $75.35 | $75.62 | $75.62 | 513,132 |
| 2023-01-25 | $74.95 | $77.20 | $74.29 | $76.95 | $76.75 | 383,613 |
| 2023-01-24 | $77.52 | $77.52 | $75.40 | $76.04 | $75.84 | 372,144 |
| 2023-01-23 | $72.15 | $77.94 | $72.15 | $77.56 | $77.36 | 841,036 |
| 2023-01-20 | $72.74 | $73.69 | $71.14 | $71.98 | $71.79 | 568,541 |
| 2023-01-19 | $72.69 | $73.32 | $71.30 | $72.20 | $72.01 | 653,139 |
| 2023-01-18 | $74.57 | $75.77 | $72.74 | $73.30 | $73.11 | 476,627 |
| 2023-01-17 | $71.60 | $74.88 | $71.32 | $74.21 | $74.01 | 671,579 |
| 2023-01-13 | $70.65 | $72.36 | $70.65 | $72.04 | $71.85 | 419,613 |
| 2023-01-12 | $73.15 | $74.45 | $71.58 | $72.25 | $72.06 | 613,638 |
| 2023-01-11 | $73.57 | $75.69 | $72.39 | $72.81 | $72.62 | 557,108 |
| 2023-01-10 | $71.96 | $73.73 | $70.69 | $73.43 | $73.24 | 560,707 |
| 2023-01-09 | $71.77 | $73.29 | $70.16 | $72.36 | $72.17 | 706,477 |
| 2023-01-06 | $68.20 | $71.98 | $67.67 | $71.49 | $71.30 | 783,701 |
| 2023-01-05 | $67.36 | $68.24 | $66.40 | $67.16 | $66.98 | 544,734 |
| 2023-01-04 | $66.83 | $68.72 | $66.19 | $68.11 | $67.93 | 688,781 |
| 2023-01-03 | $68.61 | $69.52 | $66.15 | $66.20 | $66.03 | 555,497 |
| 2022-12-30 | $67.32 | $68.79 | $67.01 | $68.00 | $68.00 | 459,598 |
| 2022-12-29 | $66.43 | $68.80 | $65.28 | $68.05 | $68.05 | 627,140 |
| 2022-12-28 | $68.18 | $68.59 | $66.10 | $66.11 | $66.11 | 565,217 |
| 2022-12-27 | $67.96 | $68.74 | $67.02 | $68.34 | $68.34 | 481,772 |
| 2022-12-23 | $66.02 | $68.10 | $65.45 | $68.05 | $68.05 | 540,243 |
| 2022-12-22 | $67.45 | $67.62 | $64.62 | $66.41 | $66.41 | 561,039 |
| 2022-12-21 | $67.09 | $69.18 | $66.91 | $68.64 | $68.64 | 637,917 |
| 2022-12-20 | $63.88 | $66.90 | $63.09 | $66.26 | $66.26 | 602,716 |
| 2022-12-19 | $65.26 | $65.94 | $64.11 | $64.18 | $64.18 | 750,579 |
| 2022-12-16 | $65.04 | $66.90 | $64.75 | $65.44 | $65.44 | 3,641,169 |
| 2022-12-15 | $69.92 | $69.97 | $66.62 | $66.70 | $66.70 | 790,679 |
| 2022-12-14 | $70.26 | $71.73 | $69.82 | $71.18 | $71.18 | 488,636 |
| 2022-12-13 | $71.61 | $72.91 | $70.06 | $70.34 | $70.34 | 777,811 |
| 2022-12-12 | $68.22 | $68.69 | $66.90 | $68.62 | $68.62 | 773,028 |
| 2022-12-09 | $68.41 | $69.19 | $67.17 | $68.27 | $68.27 | 1,071,791 |
| 2022-12-08 | $73.93 | $74.36 | $68.83 | $69.47 | $69.47 | 1,570,627 |
| 2022-12-07 | $70.77 | $74.03 | $68.70 | $73.78 | $73.78 | 1,759,312 |
| 2022-12-06 | $64.00 | $70.57 | $63.95 | $69.54 | $69.54 | 5,435,274 |
| 2022-12-05 | $61.26 | $61.26 | $57.43 | $57.83 | $57.83 | 1,343,000 |
| 2022-12-02 | $61.50 | $62.94 | $60.29 | $61.47 | $61.47 | 1,016,187 |
| 2022-12-01 | $64.21 | $65.84 | $62.70 | $63.30 | $63.30 | 472,426 |
| 2022-11-30 | $65.34 | $65.39 | $63.47 | $65.00 | $65.00 | 661,884 |
| 2022-11-29 | $62.93 | $65.10 | $62.64 | $64.45 | $64.45 | 441,649 |
| 2022-11-28 | $63.15 | $64.33 | $62.06 | $62.73 | $62.73 | 557,969 |
| 2022-11-25 | $64.43 | $65.61 | $64.22 | $64.42 | $64.42 | 222,724 |
| 2022-11-23 | $64.13 | $65.44 | $63.51 | $64.63 | $64.63 | 526,159 |
| 2022-11-22 | $63.76 | $66.63 | $62.25 | $65.04 | $65.04 | 834,489 |
| 2022-11-21 | $62.34 | $62.67 | $60.04 | $62.53 | $62.53 | 653,370 |
| 2022-11-18 | $63.02 | $64.27 | $61.06 | $62.68 | $62.68 | 664,611 |
| 2022-11-17 | $58.26 | $61.23 | $58.07 | $61.16 | $61.16 | 694,253 |
| 2022-11-16 | $60.85 | $61.78 | $57.82 | $59.25 | $59.25 | 913,832 |
| 2022-11-15 | $64.00 | $65.67 | $62.71 | $62.98 | $62.98 | 683,496 |
| 2022-11-14 | $65.28 | $65.35 | $62.11 | $62.22 | $62.22 | 987,627 |
| 2022-11-11 | $65.26 | $67.48 | $64.82 | $66.10 | $66.10 | 894,371 |
| 2022-11-10 | $63.86 | $66.49 | $63.38 | $64.63 | $64.63 | 810,542 |
| 2022-11-09 | $62.39 | $63.31 | $59.42 | $59.49 | $59.49 | 582,582 |
| 2022-11-08 | $65.63 | $65.63 | $62.29 | $63.01 | $63.01 | 556,204 |
| 2022-11-07 | $63.93 | $65.12 | $62.24 | $64.83 | $64.83 | 550,708 |
| 2022-11-04 | $65.31 | $65.79 | $61.66 | $63.01 | $63.01 | 843,685 |
| 2022-11-03 | $62.95 | $64.36 | $62.16 | $63.74 | $63.74 | 534,289 |
| 2022-11-02 | $66.19 | $68.17 | $63.60 | $63.69 | $63.69 | 557,728 |
| 2022-11-01 | $66.75 | $67.00 | $64.74 | $66.57 | $66.57 | 479,594 |
| 2022-10-31 | $66.66 | $66.79 | $64.14 | $65.24 | $65.24 | 897,043 |
| 2022-10-28 | $66.18 | $67.85 | $64.01 | $67.29 | $67.29 | 709,098 |
| 2022-10-27 | $65.82 | $67.06 | $64.86 | $66.20 | $66.20 | 499,788 |
| 2022-10-26 | $63.92 | $65.98 | $62.82 | $65.14 | $65.14 | 793,126 |
| 2022-10-25 | $59.11 | $64.31 | $59.11 | $64.04 | $64.04 | 651,389 |
| 2022-10-24 | $56.55 | $59.08 | $55.19 | $58.85 | $58.85 | 746,025 |
| 2022-10-21 | $55.60 | $57.07 | $54.46 | $56.50 | $56.50 | 707,913 |
| 2022-10-20 | $56.72 | $58.66 | $55.16 | $55.16 | $55.16 | 869,966 |
| 2022-10-19 | $60.12 | $61.00 | $55.93 | $56.61 | $56.61 | 1,113,165 |
| 2022-10-18 | $61.81 | $63.00 | $60.57 | $61.12 | $61.12 | 777,380 |
| 2022-10-17 | $60.54 | $60.92 | $58.87 | $60.12 | $60.12 | 553,577 |
| 2022-10-14 | $61.50 | $62.12 | $58.38 | $58.66 | $58.66 | 542,577 |
| 2022-10-13 | $58.81 | $61.36 | $56.88 | $60.89 | $60.89 | 714,156 |
| 2022-10-12 | $60.06 | $60.99 | $58.46 | $60.29 | $60.29 | 637,497 |
| 2022-10-11 | $56.81 | $61.21 | $56.45 | $59.81 | $59.81 | 939,500 |
| 2022-10-10 | $57.71 | $57.90 | $55.21 | $56.72 | $56.72 | 530,965 |
| 2022-10-07 | $58.86 | $59.29 | $56.75 | $57.36 | $57.36 | 606,448 |
| 2022-10-06 | $58.67 | $60.65 | $58.28 | $59.73 | $59.73 | 412,989 |
| 2022-10-05 | $60.52 | $61.76 | $58.54 | $59.25 | $59.25 | 1,029,709 |
| 2022-10-04 | $60.65 | $61.98 | $60.07 | $61.89 | $61.89 | 1,114,352 |
| 2022-10-03 | $57.77 | $59.61 | $56.16 | $58.84 | $58.84 | 1,538,719 |
| 2022-09-30 | $54.94 | $58.26 | $52.77 | $57.19 | $57.19 | 1,626,036 |
| 2022-09-29 | $55.18 | $56.08 | $54.25 | $55.90 | $55.90 | 562,425 |
| 2022-09-28 | $54.56 | $57.08 | $54.19 | $56.85 | $56.85 | 677,897 |
| 2022-09-27 | $54.18 | $54.78 | $51.97 | $53.95 | $53.95 | 587,230 |
| 2022-09-26 | $53.43 | $54.86 | $52.72 | $53.09 | $53.09 | 670,360 |
| 2022-09-23 | $52.06 | $53.78 | $51.29 | $53.62 | $53.62 | 759,309 |
| 2022-09-22 | $55.95 | $55.95 | $52.91 | $53.44 | $53.44 | 622,632 |
| 2022-09-21 | $57.25 | $58.41 | $55.73 | $55.74 | $55.74 | 562,062 |
| 2022-09-20 | $56.38 | $57.04 | $55.82 | $56.57 | $56.57 | 660,996 |
| 2022-09-19 | $56.36 | $58.92 | $56.36 | $57.12 | $57.12 | 619,293 |
| 2022-09-16 | $56.52 | $57.94 | $55.56 | $56.90 | $56.90 | 1,519,927 |
| 2022-09-15 | $56.26 | $58.41 | $56.26 | $58.09 | $58.09 | 687,453 |
| 2022-09-14 | $57.91 | $58.27 | $55.41 | $56.71 | $56.71 | 839,149 |
| 2022-09-13 | $60.95 | $61.62 | $57.77 | $58.14 | $58.14 | 831,548 |
| 2022-09-12 | $64.33 | $65.45 | $62.01 | $63.56 | $63.56 | 720,511 |
| 2022-09-09 | $58.87 | $63.95 | $58.55 | $63.44 | $63.44 | 1,275,750 |
| 2022-09-08 | $54.72 | $57.98 | $54.00 | $57.96 | $57.96 | 1,221,014 |
| 2022-09-07 | $53.24 | $55.94 | $52.83 | $55.72 | $55.72 | 967,360 |
| 2022-09-06 | $55.33 | $55.70 | $52.88 | $53.47 | $53.47 | 1,377,565 |
| 2022-09-02 | $58.07 | $58.23 | $54.46 | $55.18 | $55.18 | 1,808,930 |
| 2022-09-01 | $63.00 | $63.54 | $56.53 | $57.50 | $57.50 | 2,100,906 |
| 2022-08-31 | $65.89 | $66.80 | $64.21 | $65.37 | $65.37 | 789,659 |
| 2022-08-30 | $67.20 | $67.75 | $64.67 | $65.94 | $65.94 | 568,129 |
| 2022-08-29 | $68.40 | $70.80 | $66.43 | $66.68 | $66.68 | 719,107 |
| 2022-08-26 | $71.00 | $71.42 | $68.08 | $68.40 | $68.40 | 721,411 |
| 2022-08-25 | $68.30 | $71.39 | $67.71 | $70.73 | $70.73 | 873,234 |
| 2022-08-24 | $68.98 | $69.49 | $67.23 | $67.97 | $67.97 | 618,373 |
| 2022-08-23 | $67.11 | $69.10 | $67.11 | $69.10 | $69.10 | 609,049 |
| 2022-08-22 | $67.00 | $67.63 | $65.57 | $66.24 | $66.24 | 553,208 |
| 2022-08-19 | $70.07 | $70.15 | $67.75 | $68.34 | $68.34 | 350,119 |
| 2022-08-18 | $68.36 | $70.99 | $67.79 | $70.62 | $70.62 | 546,526 |
| 2022-08-17 | $68.68 | $70.59 | $68.39 | $69.10 | $69.10 | 680,543 |
| 2022-08-16 | $67.57 | $72.31 | $67.00 | $70.45 | $70.45 | 808,108 |
| 2022-08-15 | $67.72 | $67.99 | $66.43 | $67.06 | $67.06 | 498,594 |
| 2022-08-12 | $66.03 | $67.84 | $64.75 | $67.82 | $67.82 | 745,789 |
| 2022-08-11 | $65.33 | $68.18 | $64.66 | $65.90 | $65.90 | 1,028,012 |
| 2022-08-10 | $61.59 | $65.31 | $61.42 | $64.56 | $64.56 | 1,233,014 |
| 2022-08-09 | $64.89 | $65.08 | $57.32 | $59.75 | $59.75 | 2,269,656 |
| 2022-08-08 | $64.17 | $68.48 | $64.17 | $67.67 | $67.67 | 713,969 |
| 2022-08-05 | $63.10 | $65.02 | $62.31 | $63.68 | $63.68 | 328,110 |
| 2022-08-04 | $64.27 | $65.54 | $63.92 | $64.01 | $64.01 | 436,904 |
| 2022-08-03 | $62.05 | $64.91 | $62.05 | $64.62 | $64.62 | 579,817 |
| 2022-08-02 | $61.15 | $62.44 | $59.94 | $61.48 | $61.48 | 307,863 |
| 2022-08-01 | $60.01 | $61.54 | $59.51 | $61.32 | $61.32 | 471,133 |
| 2022-07-29 | $61.16 | $61.46 | $59.00 | $60.96 | $60.96 | 432,328 |
| 2022-07-28 | $58.00 | $60.82 | $56.47 | $60.61 | $60.61 | 552,544 |
| 2022-07-27 | $57.28 | $58.51 | $55.18 | $57.99 | $57.80 | 358,689 |
| 2022-07-26 | $56.63 | $57.11 | $54.84 | $56.52 | $56.33 | 578,736 |
| 2022-07-25 | $59.58 | $59.58 | $58.00 | $58.79 | $58.60 | 413,324 |
| 2022-07-22 | $60.82 | $62.68 | $58.87 | $59.43 | $59.23 | 442,120 |
| 2022-07-21 | $61.22 | $61.37 | $59.45 | $61.28 | $61.08 | 492,562 |
| 2022-07-20 | $60.25 | $61.85 | $59.49 | $61.58 | $61.38 | 695,728 |
| 2022-07-19 | $57.23 | $60.48 | $57.23 | $60.11 | $59.91 | 877,467 |
| 2022-07-18 | $56.70 | $58.96 | $56.49 | $56.60 | $56.41 | 745,835 |
| 2022-07-15 | $54.25 | $55.55 | $52.73 | $55.34 | $55.16 | 623,493 |
| 2022-07-14 | $52.84 | $54.41 | $52.42 | $53.35 | $53.17 | 564,940 |
| 2022-07-13 | $53.37 | $53.98 | $51.62 | $53.93 | $53.75 | 806,288 |
| 2022-07-12 | $54.05 | $55.73 | $52.94 | $53.55 | $53.37 | 635,345 |
| 2022-07-11 | $55.50 | $56.08 | $53.80 | $54.27 | $54.09 | 386,292 |
| 2022-07-08 | $56.37 | $56.58 | $54.96 | $55.68 | $55.50 | 456,391 |
| 2022-07-07 | $52.98 | $56.58 | $52.98 | $56.06 | $55.88 | 789,639 |
| 2022-07-06 | $54.45 | $55.27 | $51.53 | $52.54 | $52.37 | 754,414 |
| 2022-07-05 | $51.99 | $54.86 | $51.59 | $54.56 | $54.38 | 692,242 |
| 2022-07-01 | $52.82 | $53.59 | $50.84 | $53.55 | $53.37 | 917,046 |
| 2022-06-30 | $53.90 | $54.70 | $52.74 | $53.46 | $53.28 | 992,096 |
| 2022-06-29 | $57.02 | $57.02 | $54.54 | $55.33 | $55.15 | 798,630 |
| 2022-06-28 | $59.70 | $60.36 | $57.51 | $57.53 | $57.34 | 669,348 |
| 2022-06-27 | $62.71 | $62.94 | $58.79 | $59.10 | $58.91 | 844,413 |
| 2022-06-24 | $57.53 | $62.92 | $57.53 | $61.88 | $61.68 | 2,651,675 |
| 2022-06-23 | $55.80 | $57.83 | $55.25 | $57.28 | $57.09 | 1,128,437 |
| 2022-06-22 | $55.86 | $57.79 | $55.38 | $55.97 | $55.79 | 1,046,778 |
| 2022-06-21 | $60.62 | $61.38 | $56.91 | $57.41 | $57.22 | 1,114,254 |
| 2022-06-17 | $57.20 | $59.58 | $56.43 | $58.80 | $58.61 | 2,848,223 |
| 2022-06-16 | $59.48 | $59.52 | $56.12 | $56.73 | $56.54 | 1,509,907 |
| 2022-06-15 | $61.71 | $63.15 | $60.50 | $61.60 | $61.40 | 1,033,384 |
| 2022-06-14 | $58.02 | $61.21 | $58.01 | $61.07 | $60.87 | 1,193,877 |
| 2022-06-13 | $59.81 | $60.29 | $57.39 | $58.39 | $58.20 | 1,396,685 |
| 2022-06-10 | $65.09 | $65.93 | $60.96 | $61.67 | $61.47 | 1,837,515 |
| 2022-06-09 | $65.56 | $69.75 | $64.95 | $67.83 | $67.61 | 5,040,864 |
| 2022-06-08 | $63.74 | $63.94 | $61.31 | $62.20 | $62.00 | 1,689,242 |
| 2022-06-07 | $62.68 | $65.75 | $61.16 | $64.51 | $64.30 | 1,007,854 |
| 2022-06-06 | $63.88 | $64.22 | $61.53 | $63.45 | $63.24 | 1,082,113 |
| 2022-06-03 | $62.22 | $63.18 | $61.34 | $62.61 | $62.40 | 763,264 |
| 2022-06-02 | $61.00 | $63.38 | $60.85 | $62.87 | $62.66 | 1,040,194 |
| 2022-06-01 | $60.26 | $61.15 | $58.42 | $60.67 | $60.47 | 968,072 |
| 2022-05-31 | $59.50 | $60.48 | $57.20 | $59.60 | $59.40 | 1,021,563 |
| 2022-05-27 | $60.71 | $62.71 | $59.46 | $60.47 | $60.27 | 885,951 |
| 2022-05-26 | $58.21 | $63.28 | $58.19 | $60.99 | $60.79 | 1,548,828 |
| 2022-05-25 | $49.44 | $57.45 | $49.44 | $56.42 | $56.23 | 1,788,668 |
| 2022-05-24 | $53.53 | $53.72 | $48.31 | $50.25 | $50.08 | 1,753,810 |
| 2022-05-23 | $55.25 | $57.17 | $54.05 | $54.98 | $54.80 | 1,132,129 |
| 2022-05-20 | $56.91 | $57.14 | $52.38 | $54.74 | $54.56 | 1,398,511 |
| 2022-05-19 | $56.06 | $57.85 | $53.98 | $56.23 | $56.05 | 1,812,116 |
| 2022-05-18 | $59.36 | $59.47 | $55.16 | $57.43 | $57.24 | 2,050,426 |
| 2022-05-17 | $61.70 | $62.50 | $58.35 | $61.81 | $61.61 | 1,025,881 |
| 2022-05-16 | $61.16 | $61.71 | $58.89 | $60.01 | $59.81 | 1,400,174 |
| 2022-05-13 | $63.61 | $65.05 | $60.91 | $61.73 | $61.53 | 1,635,170 |
| 2022-05-12 | $60.51 | $65.74 | $59.44 | $62.60 | $62.39 | 1,394,770 |
| 2022-05-11 | $65.09 | $65.41 | $60.72 | $60.85 | $60.65 | 959,092 |
| 2022-05-10 | $69.46 | $70.41 | $63.11 | $64.78 | $64.57 | 1,631,326 |
| 2022-05-09 | $66.85 | $69.54 | $66.09 | $68.33 | $68.11 | 818,571 |
| 2022-05-06 | $68.62 | $70.43 | $66.07 | $68.59 | $68.36 | 797,013 |
| 2022-05-05 | $73.01 | $73.66 | $67.89 | $69.41 | $69.18 | 1,275,735 |
| 2022-05-04 | $73.44 | $74.72 | $69.85 | $74.39 | $74.15 | 826,044 |
| 2022-05-03 | $73.78 | $74.67 | $72.69 | $73.70 | $73.46 | 635,781 |
| 2022-05-02 | $70.19 | $73.94 | $69.14 | $73.67 | $73.43 | 771,083 |
| 2022-04-29 | $74.07 | $74.15 | $69.56 | $70.20 | $69.97 | 1,071,242 |
| 2022-04-28 | $72.97 | $75.24 | $71.06 | $74.68 | $74.43 | 883,438 |
| 2022-04-27 | $70.25 | $72.62 | $69.72 | $71.76 | $71.33 | 1,055,923 |
| 2022-04-26 | $72.19 | $72.68 | $69.43 | $70.26 | $69.84 | 1,225,402 |
| 2022-04-25 | $74.45 | $75.00 | $72.45 | $74.16 | $73.72 | 1,388,773 |
| 2022-04-22 | $79.10 | $80.24 | $75.08 | $75.35 | $74.90 | 1,387,603 |
| 2022-04-21 | $82.92 | $83.73 | $79.97 | $80.38 | $79.90 | 1,177,100 |
| 2022-04-20 | $82.00 | $82.95 | $79.92 | $81.23 | $80.75 | 716,220 |
| 2022-04-19 | $78.79 | $82.23 | $78.79 | $81.54 | $81.05 | 1,291,128 |
| 2022-04-18 | $77.05 | $79.77 | $76.81 | $78.44 | $77.97 | 1,337,458 |
| 2022-04-14 | $76.35 | $79.05 | $75.72 | $77.55 | $77.09 | 1,369,869 |
| 2022-04-13 | $72.36 | $76.68 | $71.39 | $76.29 | $75.84 | 1,279,493 |
| 2022-04-12 | $72.40 | $75.90 | $71.91 | $72.34 | $71.91 | 1,352,018 |
| 2022-04-11 | $69.63 | $73.08 | $69.25 | $70.98 | $70.56 | 1,221,881 |
| 2022-04-08 | $67.86 | $71.20 | $67.00 | $70.14 | $69.72 | 1,215,952 |
| 2022-04-07 | $66.50 | $68.59 | $65.01 | $68.10 | $67.69 | 1,529,359 |
| 2022-04-06 | $68.00 | $68.32 | $65.28 | $66.94 | $66.54 | 1,640,508 |
| 2022-04-05 | $70.46 | $70.59 | $68.06 | $69.35 | $68.94 | 785,389 |
| 2022-04-04 | $70.81 | $71.66 | $69.62 | $70.82 | $70.40 | 1,088,446 |
| 2022-04-01 | $72.93 | $73.05 | $70.46 | $70.94 | $70.52 | 1,137,030 |
| 2022-03-31 | $74.72 | $75.10 | $72.39 | $72.70 | $72.27 | 1,044,638 |
| 2022-03-30 | $79.74 | $80.17 | $75.63 | $75.93 | $75.48 | 879,416 |
| 2022-03-29 | $77.58 | $81.16 | $77.32 | $80.48 | $80.00 | 1,186,769 |
| 2022-03-28 | $77.21 | $77.35 | $73.12 | $76.23 | $75.78 | 1,310,526 |
| 2022-03-25 | $79.71 | $80.01 | $76.99 | $77.68 | $77.22 | 1,066,294 |
| 2022-03-24 | $78.83 | $80.55 | $78.32 | $79.17 | $78.70 | 867,365 |
| 2022-03-23 | $81.37 | $81.52 | $78.48 | $78.64 | $78.17 | 1,071,487 |
| 2022-03-22 | $83.25 | $84.11 | $80.81 | $82.73 | $82.24 | 1,033,344 |
| 2022-03-21 | $81.24 | $83.57 | $79.50 | $82.10 | $81.61 | 1,290,466 |
| 2022-03-18 | $83.80 | $83.86 | $80.15 | $80.15 | $79.67 | 3,428,735 |
| 2022-03-17 | $83.21 | $84.80 | $71.40 | $83.14 | $82.65 | 5,614,353 |
| 2022-03-16 | $73.64 | $78.38 | $73.63 | $77.72 | $77.26 | 1,985,204 |
| 2022-03-15 | $71.72 | $74.37 | $71.47 | $72.57 | $72.14 | 1,823,437 |
| 2022-03-14 | $69.00 | $74.31 | $67.26 | $71.65 | $71.22 | 2,516,368 |
| 2022-03-11 | $68.84 | $69.47 | $65.38 | $65.73 | $65.34 | 749,011 |
| 2022-03-10 | $66.12 | $68.67 | $65.66 | $68.00 | $67.60 | 995,381 |
| 2022-03-09 | $66.50 | $68.77 | $66.23 | $67.43 | $67.03 | 1,020,828 |
| 2022-03-08 | $62.66 | $66.66 | $62.31 | $64.42 | $64.04 | 1,207,911 |
| 2022-03-07 | $67.30 | $67.30 | $60.83 | $61.92 | $61.55 | 2,365,545 |
| 2022-03-04 | $69.70 | $70.39 | $67.23 | $67.69 | $67.29 | 841,988 |
| 2022-03-03 | $71.28 | $71.53 | $68.43 | $70.48 | $70.06 | 1,055,198 |
| 2022-03-02 | $68.37 | $72.25 | $67.21 | $71.70 | $71.27 | 1,432,351 |
| 2022-03-01 | $70.55 | $71.37 | $66.56 | $66.95 | $66.55 | 1,312,493 |
| 2022-02-28 | $71.80 | $72.63 | $69.18 | $70.50 | $70.08 | 1,438,539 |
| 2022-02-25 | $72.63 | $72.70 | $69.35 | $72.10 | $71.67 | 1,499,209 |
| 2022-02-24 | $69.41 | $73.48 | $68.93 | $72.90 | $72.47 | 1,765,498 |
| 2022-02-23 | $75.29 | $75.81 | $72.30 | $72.78 | $72.35 | 1,033,668 |
| 2022-02-22 | $77.11 | $79.68 | $74.59 | $75.01 | $74.56 | 1,098,882 |
| 2022-02-18 | $75.83 | $78.90 | $75.82 | $77.81 | $77.35 | 1,099,334 |
| 2022-02-17 | $78.73 | $80.69 | $76.51 | $76.68 | $76.22 | 985,167 |
| 2022-02-16 | $79.83 | $81.33 | $78.09 | $79.35 | $78.88 | 1,323,331 |
| 2022-02-15 | $80.00 | $82.06 | $79.82 | $80.68 | $80.20 | 1,356,368 |
| 2022-02-14 | $81.00 | $82.35 | $77.25 | $78.34 | $77.87 | 1,216,858 |
| 2022-02-11 | $85.20 | $85.38 | $80.40 | $81.29 | $80.81 | 1,072,101 |
| 2022-02-10 | $85.15 | $88.18 | $83.60 | $84.39 | $83.89 | 709,857 |
| 2022-02-09 | $85.04 | $87.84 | $84.40 | $86.56 | $86.04 | 786,733 |
| 2022-02-08 | $81.77 | $86.00 | $80.90 | $84.20 | $83.70 | 863,421 |
| 2022-02-07 | $84.08 | $85.70 | $82.07 | $82.32 | $81.83 | 724,852 |
| 2022-02-04 | $82.01 | $85.33 | $80.46 | $84.19 | $83.69 | 774,470 |
| 2022-02-03 | $84.20 | $85.82 | $81.15 | $81.80 | $81.31 | 897,391 |
| 2022-02-02 | $87.75 | $88.44 | $82.10 | $85.25 | $84.74 | 1,021,850 |
| 2022-02-01 | $86.25 | $87.99 | $85.10 | $86.48 | $85.97 | 932,981 |
| 2022-01-31 | $83.74 | $87.09 | $83.53 | $86.13 | $85.62 | 864,889 |
| 2022-01-28 | $81.67 | $85.49 | $81.49 | $85.44 | $84.93 | 920,335 |
| 2022-01-27 | $81.50 | $84.09 | $80.71 | $81.76 | $81.27 | 940,432 |
| 2022-01-26 | $86.00 | $86.96 | $79.02 | $79.93 | $79.28 | 1,585,444 |
| 2022-01-25 | $83.67 | $85.52 | $81.83 | $83.58 | $82.90 | 1,163,939 |
| 2022-01-24 | $77.37 | $86.37 | $76.32 | $85.87 | $85.17 | 2,195,245 |
| 2022-01-21 | $78.51 | $81.68 | $76.08 | $80.00 | $79.35 | 4,594,647 |
| 2022-01-20 | $92.25 | $92.25 | $78.51 | $78.99 | $78.35 | 3,095,813 |
| 2022-01-19 | $89.82 | $91.72 | $87.23 | $87.41 | $86.70 | 668,326 |
| 2022-01-18 | $88.30 | $89.39 | $85.14 | $88.17 | $87.45 | 751,241 |
| 2022-01-14 | $89.96 | $90.08 | $85.67 | $89.52 | $88.79 | 876,572 |
| 2022-01-13 | $88.72 | $94.34 | $88.23 | $90.23 | $89.50 | 1,220,734 |
| 2022-01-12 | $87.23 | $88.58 | $85.18 | $87.81 | $87.10 | 764,887 |
| 2022-01-11 | $84.22 | $86.73 | $82.43 | $86.30 | $85.60 | 1,046,910 |
| 2022-01-10 | $89.80 | $89.98 | $82.53 | $85.24 | $84.55 | 1,364,995 |
| 2022-01-07 | $93.44 | $95.11 | $90.88 | $90.89 | $90.15 | 842,963 |
| 2022-01-06 | $94.42 | $96.40 | $92.50 | $94.22 | $93.45 | 768,209 |
| 2022-01-05 | $95.53 | $97.00 | $92.38 | $92.92 | $92.16 | 893,700 |
| 2022-01-04 | $92.84 | $97.30 | $92.62 | $95.38 | $94.60 | 877,086 |
| 2022-01-03 | $89.96 | $98.67 | $89.20 | $93.02 | $92.26 | 1,923,697 |
| 2021-12-31 | $85.86 | $87.53 | $83.47 | $87.03 | $86.32 | 913,169 |
| 2021-12-30 | $84.99 | $88.06 | $84.99 | $86.34 | $85.64 | 794,945 |
| 2021-12-29 | $81.00 | $86.50 | $81.00 | $85.60 | $84.90 | 1,251,697 |
| 2021-12-28 | $85.50 | $86.66 | $81.36 | $81.47 | $80.81 | 1,329,800 |
| 2021-12-27 | $83.77 | $86.29 | $83.02 | $86.06 | $85.36 | 725,020 |
| 2021-12-23 | $84.85 | $85.85 | $82.08 | $83.54 | $82.86 | 625,357 |
| 2021-12-22 | $84.84 | $85.49 | $81.89 | $84.29 | $83.60 | 787,428 |
| 2021-12-21 | $80.99 | $86.65 | $80.64 | $84.95 | $84.26 | 1,359,004 |
| 2021-12-20 | $82.19 | $83.50 | $76.66 | $79.61 | $78.96 | 1,275,871 |
| 2021-12-17 | $80.82 | $85.06 | $79.02 | $83.70 | $83.02 | 2,987,848 |
| 2021-12-16 | $85.27 | $85.89 | $80.02 | $81.44 | $80.78 | 972,839 |
| 2021-12-15 | $82.38 | $85.11 | $80.76 | $84.86 | $84.17 | 891,862 |
| 2021-12-14 | $81.14 | $85.01 | $80.43 | $82.96 | $82.29 | 954,587 |
| 2021-12-13 | $86.75 | $87.55 | $81.77 | $82.07 | $81.40 | 892,392 |
| 2021-12-10 | $87.55 | $88.14 | $84.12 | $87.97 | $87.25 | 836,028 |
| 2021-12-09 | $88.67 | $90.68 | $87.77 | $87.88 | $87.17 | 746,798 |
| 2021-12-08 | $89.28 | $89.89 | $87.27 | $89.11 | $88.39 | 855,293 |
| 2021-12-07 | $88.97 | $90.55 | $87.26 | $89.27 | $88.54 | 769,525 |
| 2021-12-06 | $85.59 | $87.87 | $83.11 | $87.25 | $86.54 | 1,206,668 |
| 2021-12-03 | $91.56 | $91.84 | $83.49 | $84.48 | $83.79 | 1,233,385 |
| 2021-12-02 | $89.82 | $93.34 | $85.72 | $88.17 | $87.45 | 1,925,324 |
| 2021-12-01 | $99.88 | $100.50 | $92.80 | $92.94 | $92.18 | 1,313,975 |
| 2021-11-30 | $101.50 | $102.50 | $95.34 | $97.14 | $96.35 | 1,327,461 |
| 2021-11-29 | $105.93 | $107.00 | $100.25 | $102.93 | $102.09 | 698,807 |
| 2021-11-26 | $100.22 | $103.47 | $97.30 | $103.06 | $102.22 | 800,941 |
| 2021-11-24 | $103.77 | $105.45 | $101.82 | $104.82 | $103.97 | 560,005 |
| 2021-11-23 | $108.46 | $109.29 | $103.60 | $105.64 | $104.78 | 753,463 |
| 2021-11-22 | $110.46 | $111.92 | $108.54 | $109.13 | $108.24 | 676,974 |
| 2021-11-19 | $107.75 | $110.27 | $107.22 | $108.17 | $107.29 | 723,803 |
| 2021-11-18 | $105.76 | $111.80 | $105.06 | $109.80 | $108.91 | 805,516 |
| 2021-11-17 | $104.49 | $104.57 | $101.21 | $103.33 | $102.49 | 603,322 |
| 2021-11-16 | $101.41 | $105.86 | $99.85 | $105.03 | $104.18 | 672,470 |
| 2021-11-15 | $104.59 | $104.95 | $99.75 | $101.65 | $100.82 | 935,700 |
| 2021-11-12 | $104.10 | $104.57 | $102.05 | $103.03 | $102.19 | 514,116 |
| 2021-11-11 | $101.75 | $106.33 | $101.00 | $104.08 | $103.23 | 756,762 |
| 2021-11-10 | $102.01 | $102.87 | $99.56 | $100.76 | $99.94 | 807,910 |
| 2021-11-09 | $104.34 | $106.46 | $102.62 | $103.60 | $102.76 | 720,737 |
| 2021-11-08 | $107.76 | $108.89 | $103.74 | $104.62 | $103.77 | 590,923 |
| 2021-11-05 | $106.78 | $109.50 | $106.09 | $106.47 | $105.60 | 905,041 |
| 2021-11-04 | $103.56 | $105.08 | $102.50 | $105.01 | $104.16 | 735,254 |
| 2021-11-03 | $97.56 | $103.24 | $97.51 | $103.18 | $102.34 | 966,763 |
| 2021-11-02 | $96.26 | $98.56 | $96.00 | $97.71 | $96.92 | 695,660 |
| 2021-11-01 | $92.92 | $97.36 | $91.25 | $96.39 | $95.61 | 1,329,081 |
| 2021-10-29 | $88.91 | $90.84 | $88.63 | $89.18 | $88.45 | 570,212 |
| 2021-10-28 | $86.73 | $89.66 | $86.73 | $88.96 | $88.24 | 547,047 |
| 2021-10-27 | $86.50 | $87.45 | $84.60 | $86.73 | $85.85 | 557,981 |
| 2021-10-26 | $92.05 | $92.49 | $86.64 | $87.26 | $86.38 | 699,288 |
| 2021-10-25 | $90.34 | $93.61 | $90.11 | $91.31 | $90.38 | 508,630 |
| 2021-10-22 | $89.45 | $90.53 | $88.27 | $90.07 | $89.16 | 444,914 |
| 2021-10-21 | $88.29 | $90.92 | $88.29 | $89.80 | $88.89 | 632,930 |
| 2021-10-20 | $89.38 | $90.65 | $88.40 | $88.65 | $87.75 | 540,217 |
| 2021-10-19 | $89.04 | $90.72 | $88.30 | $89.13 | $88.23 | 730,400 |
| 2021-10-18 | $85.80 | $88.82 | $85.04 | $88.59 | $87.69 | 929,707 |
| 2021-10-15 | $88.08 | $89.32 | $86.45 | $86.48 | $85.60 | 810,310 |
| 2021-10-14 | $85.01 | $87.40 | $84.42 | $86.75 | $85.87 | 714,884 |
| 2021-10-13 | $83.48 | $85.74 | $82.10 | $84.68 | $83.82 | 892,678 |
| 2021-10-12 | $87.11 | $87.11 | $78.23 | $81.62 | $80.79 | 1,705,351 |
| 2021-10-11 | $85.06 | $85.80 | $82.04 | $82.05 | $81.22 | 617,458 |
| 2021-10-08 | $86.77 | $88.83 | $85.06 | $85.50 | $84.63 | 555,795 |
| 2021-10-07 | $86.55 | $87.68 | $85.72 | $87.12 | $86.24 | 578,526 |
| 2021-10-06 | $84.86 | $87.61 | $83.33 | $84.83 | $83.97 | 1,378,568 |
| 2021-10-05 | $85.28 | $87.87 | $83.30 | $86.74 | $85.86 | 1,125,875 |
| 2021-10-04 | $80.98 | $84.21 | $80.75 | $84.15 | $83.30 | 820,105 |
| 2021-10-01 | $79.39 | $81.97 | $78.16 | $81.54 | $80.71 | 875,483 |
| 2021-09-30 | $85.07 | $85.07 | $78.00 | $78.96 | $78.16 | 1,224,670 |
| 2021-09-29 | $84.85 | $86.34 | $84.11 | $85.40 | $84.53 | 501,212 |
| 2021-09-28 | $83.60 | $85.88 | $83.40 | $84.29 | $83.44 | 557,686 |
| 2021-09-27 | $81.05 | $84.83 | $81.01 | $84.48 | $83.62 | 905,953 |
| 2021-09-24 | $81.85 | $82.53 | $80.52 | $80.97 | $80.15 | 381,567 |
| 2021-09-23 | $81.70 | $83.37 | $81.66 | $82.66 | $81.82 | 780,785 |
| 2021-09-22 | $79.79 | $82.50 | $79.59 | $81.16 | $80.34 | 518,260 |
| 2021-09-21 | $80.86 | $81.75 | $79.21 | $79.45 | $78.64 | 472,468 |
| 2021-09-20 | $78.19 | $80.94 | $77.29 | $79.67 | $78.86 | 738,129 |
| 2021-09-17 | $82.40 | $84.17 | $80.90 | $81.74 | $80.91 | 1,503,360 |
| 2021-09-16 | $80.19 | $83.65 | $79.33 | $81.80 | $80.97 | 1,388,699 |
| 2021-09-15 | $76.84 | $78.50 | $76.03 | $78.43 | $77.63 | 669,238 |
| 2021-09-14 | $77.28 | $77.35 | $74.57 | $77.19 | $76.41 | 723,391 |
| 2021-09-13 | $77.28 | $78.54 | $75.13 | $76.83 | $76.05 | 611,556 |
| 2021-09-10 | $77.74 | $79.00 | $76.72 | $76.91 | $76.13 | 853,989 |
| 2021-09-09 | $75.48 | $78.56 | $73.14 | $77.48 | $76.69 | 1,080,497 |
| 2021-09-08 | $77.61 | $77.74 | $74.38 | $74.89 | $74.13 | 1,048,139 |
| 2021-09-07 | $83.56 | $83.99 | $77.89 | $77.98 | $77.19 | 1,062,131 |
| 2021-09-03 | $83.58 | $85.42 | $81.11 | $83.30 | $82.46 | 1,113,941 |
| 2021-09-02 | $88.00 | $88.50 | $83.23 | $85.26 | $84.40 | 2,112,552 |
| 2021-09-01 | $79.94 | $82.00 | $79.84 | $80.66 | $79.84 | 1,642,533 |
| 2021-08-31 | $79.59 | $80.83 | $78.77 | $79.20 | $78.40 | 1,264,412 |
| 2021-08-30 | $81.01 | $82.01 | $79.58 | $80.10 | $79.29 | 1,221,627 |
| 2021-08-27 | $76.30 | $80.57 | $75.76 | $80.29 | $79.48 | 1,083,824 |
| 2021-08-26 | $75.30 | $75.72 | $72.36 | $75.72 | $74.95 | 689,957 |
| 2021-08-25 | $74.98 | $76.27 | $73.85 | $75.30 | $74.54 | 960,618 |
| 2021-08-24 | $72.39 | $75.10 | $71.62 | $73.88 | $73.13 | 842,845 |
| 2021-08-23 | $71.19 | $72.14 | $69.21 | $70.50 | $69.79 | 589,006 |
| 2021-08-20 | $67.11 | $71.02 | $66.66 | $70.46 | $69.75 | 1,137,948 |
| 2021-08-19 | $65.34 | $67.70 | $64.51 | $66.61 | $65.93 | 678,611 |
| 2021-08-18 | $64.23 | $67.80 | $64.23 | $66.22 | $65.55 | 551,956 |
| 2021-08-17 | $67.21 | $67.62 | $63.06 | $64.68 | $64.02 | 819,331 |
| 2021-08-16 | $68.82 | $69.41 | $67.07 | $68.82 | $68.12 | 564,564 |
| 2021-08-13 | $68.14 | $70.12 | $67.42 | $68.98 | $68.28 | 566,340 |
| 2021-08-12 | $68.80 | $70.34 | $65.83 | $68.59 | $67.89 | 427,242 |
| 2021-08-11 | $67.54 | $68.80 | $66.08 | $68.66 | $67.96 | 517,356 |
| 2021-08-10 | $63.59 | $68.46 | $63.59 | $67.94 | $67.25 | 522,208 |
| 2021-08-09 | $62.35 | $64.21 | $61.36 | $63.30 | $62.66 | 437,920 |
| 2021-08-06 | $63.22 | $64.48 | $62.55 | $63.10 | $62.46 | 438,939 |
| 2021-08-05 | $61.38 | $63.70 | $60.47 | $61.80 | $61.17 | 558,630 |
| 2021-08-04 | $64.61 | $65.10 | $61.70 | $61.73 | $61.10 | 502,197 |
| 2021-08-03 | $65.62 | $66.86 | $62.37 | $65.76 | $65.09 | 453,761 |
| 2021-08-02 | $64.81 | $67.36 | $64.13 | $65.40 | $64.74 | 710,264 |
| 2021-07-30 | $64.84 | $67.49 | $64.00 | $64.34 | $63.69 | 308,724 |
| 2021-07-29 | $65.12 | $67.01 | $65.02 | $65.44 | $64.78 | 350,652 |
| 2021-07-28 | $66.01 | $66.79 | $63.90 | $65.12 | $64.28 | 440,514 |
| 2021-07-27 | $67.04 | $68.27 | $64.08 | $65.65 | $64.81 | 512,975 |
| 2021-07-26 | $67.67 | $68.58 | $66.18 | $67.70 | $66.83 | 329,481 |
| 2021-07-23 | $67.95 | $67.95 | $65.64 | $67.23 | $66.37 | 429,228 |
| 2021-07-22 | $68.56 | $68.56 | $65.04 | $66.91 | $66.05 | 463,263 |
| 2021-07-21 | $66.19 | $69.30 | $66.10 | $68.57 | $67.69 | 542,132 |
| 2021-07-20 | $63.29 | $66.23 | $62.12 | $65.21 | $64.37 | 810,314 |
| 2021-07-19 | $64.69 | $65.86 | $62.19 | $62.89 | $62.08 | 984,607 |
| 2021-07-16 | $71.20 | $71.92 | $66.97 | $67.25 | $66.39 | 671,039 |
| 2021-07-15 | $72.00 | $72.25 | $68.62 | $70.30 | $69.40 | 683,150 |
| 2021-07-14 | $75.86 | $76.99 | $72.94 | $73.11 | $72.17 | 498,859 |
| 2021-07-13 | $76.51 | $76.88 | $74.01 | $75.20 | $74.23 | 529,707 |
| 2021-07-12 | $75.51 | $77.96 | $74.11 | $76.93 | $75.94 | 386,163 |
| 2021-07-09 | $75.00 | $77.95 | $75.00 | $76.63 | $75.65 | 532,259 |
| 2021-07-08 | $73.58 | $75.23 | $70.61 | $73.96 | $73.01 | 723,443 |
| 2021-07-07 | $77.04 | $77.86 | $74.27 | $76.12 | $75.14 | 533,907 |
| 2021-07-06 | $79.20 | $79.61 | $75.28 | $77.93 | $76.93 | 532,981 |
| 2021-07-02 | $79.48 | $80.16 | $78.11 | $79.02 | $78.00 | 418,999 |
| 2021-07-01 | $81.10 | $82.00 | $79.22 | $79.80 | $78.77 | 557,584 |
| 2021-06-30 | $76.17 | $81.00 | $76.17 | $80.79 | $79.75 | 666,120 |
| 2021-06-29 | $78.26 | $78.98 | $76.10 | $76.37 | $75.39 | 568,540 |
| 2021-06-28 | $78.58 | $78.66 | $76.46 | $78.13 | $77.13 | 770,515 |
| 2021-06-25 | $80.09 | $83.00 | $77.92 | $78.01 | $77.01 | 3,476,051 |
| 2021-06-24 | $79.50 | $80.20 | $77.82 | $79.52 | $78.50 | 791,543 |
| 2021-06-23 | $75.72 | $79.19 | $75.19 | $78.71 | $77.70 | 724,456 |
| 2021-06-22 | $75.07 | $78.46 | $74.53 | $76.09 | $75.11 | 1,052,379 |
| 2021-06-21 | $73.44 | $76.05 | $72.85 | $75.49 | $74.52 | 918,588 |
| 2021-06-18 | $73.10 | $74.85 | $72.57 | $73.05 | $72.11 | 1,321,615 |
| 2021-06-17 | $76.28 | $77.24 | $72.34 | $74.28 | $73.33 | 1,021,708 |
| 2021-06-16 | $74.03 | $75.91 | $71.51 | $75.38 | $74.41 | 950,276 |
| 2021-06-15 | $75.88 | $76.51 | $71.92 | $74.25 | $73.30 | 937,989 |
| 2021-06-14 | $74.75 | $76.76 | $73.30 | $75.57 | $74.60 | 1,448,028 |
| 2021-06-11 | $68.85 | $74.78 | $68.28 | $74.75 | $73.79 | 2,756,006 |
| 2021-06-10 | $65.50 | $74.80 | $65.00 | $69.58 | $68.69 | 7,598,947 |
| 2021-06-09 | $61.44 | $62.45 | $59.57 | $61.04 | $60.26 | 1,043,483 |
| 2021-06-08 | $58.78 | $62.28 | $58.14 | $61.44 | $60.65 | 988,660 |
| 2021-06-07 | $59.19 | $60.68 | $57.44 | $58.70 | $57.95 | 1,057,991 |
| 2021-06-04 | $60.53 | $61.31 | $57.92 | $58.87 | $58.11 | 492,334 |
| 2021-06-03 | $62.43 | $62.43 | $59.26 | $60.70 | $59.92 | 526,943 |
| 2021-06-02 | $63.18 | $63.18 | $60.54 | $62.10 | $61.30 | 741,588 |
| 2021-06-01 | $60.87 | $64.04 | $60.60 | $63.04 | $62.23 | 811,544 |
| 2021-05-28 | $63.00 | $63.00 | $60.09 | $60.58 | $59.80 | 596,371 |
| 2021-05-27 | $60.51 | $62.89 | $59.77 | $62.46 | $61.66 | 820,915 |
| 2021-05-26 | $57.80 | $61.27 | $57.57 | $59.77 | $59.00 | 700,151 |
| 2021-05-25 | $57.91 | $59.14 | $56.81 | $56.89 | $56.16 | 379,237 |
| 2021-05-24 | $57.49 | $58.29 | $56.20 | $57.62 | $56.88 | 689,584 |
| 2021-05-21 | $58.33 | $59.05 | $56.35 | $57.54 | $56.80 | 453,617 |
| 2021-05-20 | $58.69 | $58.78 | $55.75 | $57.45 | $56.71 | 849,244 |
| 2021-05-19 | $60.64 | $61.13 | $57.77 | $58.68 | $57.93 | 1,201,205 |
| 2021-05-18 | $66.01 | $66.20 | $61.76 | $62.77 | $61.96 | 591,120 |
| 2021-05-17 | $63.00 | $65.72 | $62.59 | $65.53 | $64.69 | 466,777 |
| 2021-05-14 | $60.94 | $63.55 | $60.83 | $63.46 | $62.64 | 452,374 |
| 2021-05-13 | $58.58 | $61.61 | $58.11 | $60.21 | $59.44 | 632,395 |
| 2021-05-12 | $63.00 | $63.40 | $57.93 | $58.30 | $57.55 | 511,183 |
| 2021-05-11 | $61.34 | $63.76 | $59.48 | $63.19 | $62.38 | 924,771 |
| 2021-05-10 | $65.37 | $68.36 | $62.61 | $62.68 | $61.87 | 819,086 |
| 2021-05-07 | $64.52 | $66.00 | $63.44 | $65.01 | $64.17 | 505,842 |
| 2021-05-06 | $64.00 | $65.71 | $62.97 | $65.02 | $64.18 | 661,945 |
| 2021-05-05 | $63.46 | $64.48 | $62.46 | $63.57 | $62.75 | 340,600 |
| 2021-05-04 | $62.38 | $63.26 | $60.50 | $63.01 | $62.20 | 384,028 |
| 2021-05-03 | $60.70 | $63.27 | $60.23 | $62.95 | $62.14 | 1,069,255 |
| 2021-04-30 | $59.90 | $60.88 | $59.25 | $59.75 | $58.98 | 503,201 |
| 2021-04-29 | $63.00 | $64.00 | $60.35 | $60.67 | $59.89 | 452,003 |
| 2021-04-28 | $63.50 | $64.12 | $62.21 | $62.83 | $62.02 | 425,370 |
| 2021-04-27 | $61.33 | $64.74 | $61.05 | $63.37 | $62.56 | 643,272 |
| 2021-04-26 | $63.96 | $65.26 | $61.36 | $61.73 | $60.94 | 470,608 |
| 2021-04-23 | $62.20 | $64.57 | $61.25 | $63.58 | $62.76 | 609,243 |
| 2021-04-22 | $60.74 | $62.20 | $59.64 | $61.74 | $60.95 | 591,136 |
| 2021-04-21 | $57.58 | $60.54 | $56.87 | $60.26 | $59.49 | 599,629 |
| 2021-04-20 | $60.20 | $60.56 | $55.37 | $57.49 | $56.75 | 1,166,734 |
| 2021-04-19 | $63.49 | $64.09 | $60.88 | $60.99 | $60.21 | 501,426 |
| 2021-04-16 | $63.65 | $64.90 | $62.34 | $63.46 | $62.64 | 606,351 |
| 2021-04-15 | $64.95 | $65.32 | $63.13 | $63.48 | $62.66 | 531,604 |
| 2021-04-14 | $63.87 | $66.43 | $63.77 | $64.89 | $64.06 | 577,771 |
| 2021-04-13 | $67.36 | $67.36 | $61.52 | $64.36 | $63.53 | 1,034,163 |
| 2021-04-12 | $64.22 | $68.29 | $63.01 | $65.92 | $65.07 | 3,189,998 |
| 2021-04-09 | $57.82 | $61.37 | $56.95 | $61.08 | $60.29 | 749,276 |
| 2021-04-08 | $56.12 | $57.75 | $54.38 | $57.59 | $56.85 | 711,564 |
| 2021-04-07 | $57.74 | $58.48 | $56.26 | $56.73 | $56.00 | 555,520 |
| 2021-04-06 | $59.36 | $61.49 | $57.37 | $57.98 | $57.23 | 643,880 |
| 2021-04-05 | $58.00 | $59.93 | $56.61 | $58.98 | $58.22 | 640,987 |
| 2021-04-01 | $58.82 | $58.91 | $55.83 | $57.32 | $56.58 | 851,031 |
| 2021-03-31 | $58.39 | $59.18 | $56.98 | $57.98 | $57.23 | 821,145 |
| 2021-03-30 | $57.19 | $59.81 | $57.19 | $58.61 | $57.86 | 594,731 |
| 2021-03-29 | $59.08 | $59.90 | $56.28 | $57.02 | $56.29 | 781,920 |
| 2021-03-26 | $58.23 | $59.63 | $56.37 | $58.88 | $58.12 | 657,606 |
| 2021-03-25 | $50.75 | $58.27 | $50.01 | $57.10 | $56.37 | 1,185,671 |
| 2021-03-24 | $55.16 | $56.86 | $52.50 | $52.52 | $51.84 | 674,135 |
| 2021-03-23 | $56.15 | $57.57 | $53.90 | $54.12 | $53.42 | 912,147 |
| 2021-03-22 | $62.20 | $63.28 | $56.61 | $57.11 | $56.38 | 1,419,563 |
| 2021-03-19 | $61.23 | $61.53 | $58.90 | $60.96 | $60.18 | 1,582,475 |
| 2021-03-18 | $62.94 | $65.84 | $60.14 | $61.35 | $60.56 | 2,034,020 |
| 2021-03-17 | $59.87 | $60.49 | $57.50 | $59.35 | $58.59 | 740,179 |
| 2021-03-16 | $58.97 | $60.23 | $57.44 | $59.81 | $59.04 | 1,357,657 |
| 2021-03-15 | $58.56 | $60.63 | $58.15 | $59.33 | $58.57 | 593,296 |
| 2021-03-12 | $58.90 | $59.39 | $57.34 | $58.66 | $57.91 | 726,454 |
| 2021-03-11 | $57.90 | $58.79 | $56.51 | $58.51 | $57.76 | 602,980 |
| 2021-03-10 | $56.82 | $58.19 | $56.03 | $57.49 | $56.75 | 602,481 |
| 2021-03-09 | $56.84 | $57.14 | $54.17 | $56.81 | $56.08 | 859,229 |
| 2021-03-08 | $53.31 | $56.64 | $52.51 | $56.29 | $55.57 | 1,097,736 |
| 2021-03-05 | $51.42 | $52.59 | $48.42 | $52.50 | $51.83 | 986,705 |
| 2021-03-04 | $51.49 | $53.07 | $49.04 | $50.90 | $50.25 | 836,828 |
| 2021-03-03 | $52.96 | $53.70 | $51.78 | $51.82 | $51.15 | 500,151 |
| 2021-03-02 | $51.61 | $53.15 | $51.31 | $52.34 | $51.67 | 532,390 |
| 2021-03-01 | $50.69 | $51.75 | $49.34 | $51.54 | $50.88 | 614,596 |
| 2021-02-26 | $50.74 | $51.75 | $48.70 | $49.78 | $49.14 | 874,022 |
| 2021-02-25 | $50.00 | $51.59 | $49.72 | $51.00 | $50.34 | 1,347,246 |
| 2021-02-24 | $49.75 | $50.88 | $46.95 | $49.01 | $48.38 | 1,175,320 |
| 2021-02-23 | $48.74 | $49.46 | $46.23 | $49.40 | $48.77 | 1,408,109 |
| 2021-02-22 | $45.82 | $49.13 | $45.22 | $49.12 | $48.49 | 1,234,447 |
| 2021-02-19 | $42.98 | $46.27 | $42.01 | $46.16 | $45.57 | 1,085,009 |
| 2021-02-18 | $42.44 | $43.05 | $41.09 | $42.52 | $41.97 | 750,632 |
| 2021-02-17 | $45.07 | $45.21 | $41.90 | $42.47 | $41.92 | 849,113 |
| 2021-02-16 | $44.12 | $45.85 | $43.64 | $45.25 | $44.67 | 731,873 |
| 2021-02-12 | $44.45 | $45.00 | $42.88 | $43.61 | $43.05 | 682,531 |
| 2021-02-11 | $44.35 | $46.74 | $44.02 | $44.95 | $44.37 | 1,273,826 |
| 2021-02-10 | $41.01 | $44.55 | $40.61 | $44.21 | $43.64 | 2,031,272 |
| 2021-02-09 | $43.21 | $43.82 | $40.40 | $40.55 | $40.03 | 1,193,700 |
| 2021-02-08 | $43.55 | $43.70 | $41.24 | $43.33 | $42.77 | 889,310 |
| 2021-02-05 | $45.47 | $45.94 | $42.89 | $43.36 | $42.80 | 583,632 |
| 2021-02-04 | $44.60 | $46.35 | $44.18 | $45.31 | $44.73 | 937,152 |
| 2021-02-03 | $42.60 | $44.92 | $42.05 | $44.58 | $44.01 | 862,037 |
| 2021-02-02 | $42.02 | $43.87 | $41.01 | $42.24 | $41.70 | 981,437 |
| 2021-02-01 | $41.14 | $42.87 | $39.80 | $41.60 | $41.07 | 1,625,528 |
| 2021-01-29 | $37.94 | $40.85 | $37.24 | $40.62 | $40.10 | 2,668,137 |
| 2021-01-28 | $41.34 | $41.81 | $36.28 | $37.00 | $36.52 | 2,140,311 |
| 2021-01-27 | $38.94 | $44.26 | $38.50 | $41.53 | $41.00 | 3,073,955 |
| 2021-01-26 | $36.98 | $40.23 | $36.17 | $40.07 | $39.55 | 2,110,009 |
| 2021-01-25 | $36.40 | $38.08 | $35.03 | $36.61 | $36.14 | 1,214,565 |
| 2021-01-22 | $35.00 | $36.46 | $34.36 | $36.31 | $35.84 | 949,379 |
| 2021-01-21 | $36.78 | $36.78 | $35.28 | $35.39 | $34.94 | 1,003,468 |
| 2021-01-20 | $37.10 | $38.10 | $36.07 | $36.36 | $35.89 | 892,508 |
| 2021-01-19 | $40.00 | $40.24 | $36.50 | $37.09 | $36.61 | 1,287,579 |
| 2021-01-15 | $40.80 | $41.00 | $39.00 | $39.36 | $38.85 | 1,125,895 |
| 2021-01-14 | $40.00 | $42.36 | $39.41 | $41.39 | $40.86 | 2,060,802 |
| 2021-01-13 | $42.44 | $42.56 | $38.66 | $39.01 | $38.51 | 1,386,359 |
| 2021-01-12 | $40.93 | $42.91 | $38.88 | $42.78 | $42.23 | 2,632,611 |
| 2021-01-11 | $36.27 | $40.05 | $35.40 | $39.17 | $38.67 | 1,600,348 |
| 2021-01-08 | $36.24 | $38.44 | $34.91 | $37.30 | $36.82 | 1,988,118 |
| 2021-01-07 | $33.00 | $35.50 | $32.97 | $35.18 | $34.73 | 2,307,781 |
| 2021-01-06 | $29.82 | $33.85 | $29.76 | $33.06 | $32.64 | 2,176,850 |
| 2021-01-05 | $27.47 | $29.79 | $27.25 | $29.62 | $29.24 | 1,111,998 |
| 2021-01-04 | $27.44 | $28.61 | $27.17 | $27.65 | $27.29 | 1,296,885 |
| 2020-12-31 | $27.86 | $28.10 | $27.15 | $27.27 | $26.92 | 680,419 |
| 2020-12-30 | $27.05 | $28.41 | $27.05 | $27.75 | $27.39 | 1,008,905 |
| 2020-12-29 | $27.90 | $28.10 | $26.30 | $27.00 | $26.65 | 1,138,563 |
| 2020-12-28 | $26.74 | $28.75 | $26.50 | $27.87 | $27.51 | 1,635,734 |
| 2020-12-24 | $27.00 | $27.29 | $26.03 | $26.16 | $25.82 | 443,975 |
| 2020-12-23 | $27.50 | $28.20 | $26.67 | $27.06 | $26.71 | 730,108 |
| 2020-12-22 | $27.75 | $28.39 | $27.34 | $27.37 | $27.02 | 813,376 |
| 2020-12-21 | $26.01 | $27.57 | $25.64 | $27.46 | $27.11 | 1,050,061 |
| 2020-12-18 | $26.94 | $27.97 | $26.62 | $26.92 | $26.57 | 1,905,935 |
| 2020-12-17 | $26.94 | $27.20 | $26.45 | $26.86 | $26.51 | 711,699 |
| 2020-12-16 | $27.22 | $28.21 | $26.36 | $26.80 | $26.46 | 1,036,384 |
| 2020-12-15 | $25.18 | $27.09 | $25.10 | $27.07 | $26.72 | 1,204,098 |
| 2020-12-14 | $26.67 | $26.93 | $24.92 | $24.93 | $24.61 | 1,948,317 |
| 2020-12-11 | $27.00 | $27.17 | $26.20 | $26.39 | $26.05 | 840,613 |
| 2020-12-10 | $27.00 | $27.63 | $26.60 | $27.23 | $26.88 | 917,165 |
| 2020-12-09 | $28.68 | $28.84 | $27.17 | $27.43 | $27.08 | 1,272,694 |
| 2020-12-08 | $28.57 | $29.25 | $27.97 | $28.30 | $27.94 | 1,720,253 |
| 2020-12-07 | $29.15 | $30.13 | $28.71 | $29.34 | $28.96 | 1,330,437 |
| 2020-12-04 | $29.83 | $29.83 | $27.46 | $29.28 | $28.90 | 1,805,788 |
| 2020-12-03 | $29.83 | $31.00 | $28.19 | $29.47 | $29.09 | 3,011,060 |
| 2020-12-02 | $30.17 | $30.30 | $28.79 | $29.81 | $29.43 | 1,370,035 |
| 2020-12-01 | $31.11 | $31.18 | $28.78 | $30.51 | $30.12 | 1,137,682 |
| 2020-11-30 | $31.50 | $31.93 | $30.08 | $30.29 | $29.90 | 1,612,743 |
| 2020-11-27 | $31.39 | $31.75 | $31.00 | $31.43 | $31.03 | 501,909 |
| 2020-11-25 | $30.76 | $32.03 | $30.68 | $31.12 | $30.72 | 1,566,112 |
| 2020-11-24 | $31.43 | $32.22 | $29.53 | $31.20 | $30.80 | 1,604,842 |
| 2020-11-23 | $30.00 | $31.02 | $29.86 | $30.81 | $30.41 | 1,016,368 |
| 2020-11-20 | $28.65 | $29.48 | $28.49 | $29.38 | $29.00 | 717,638 |
| 2020-11-19 | $27.00 | $28.75 | $26.70 | $28.72 | $28.35 | 736,802 |
| 2020-11-18 | $28.75 | $29.56 | $26.92 | $26.97 | $26.62 | 1,173,838 |
| 2020-11-17 | $26.31 | $28.81 | $26.31 | $28.64 | $28.27 | 1,112,202 |
| 2020-11-16 | $27.21 | $27.84 | $26.29 | $26.80 | $26.46 | 998,314 |
| 2020-11-13 | $25.18 | $26.27 | $24.80 | $26.25 | $25.91 | 679,597 |
| 2020-11-12 | $24.69 | $25.25 | $24.13 | $24.77 | $24.45 | 1,177,797 |
| 2020-11-11 | $25.77 | $26.07 | $24.29 | $25.12 | $24.80 | 944,307 |
| 2020-11-10 | $24.72 | $25.90 | $23.94 | $25.77 | $25.44 | 1,121,416 |
| 2020-11-09 | $24.85 | $26.24 | $23.80 | $24.60 | $24.28 | 1,779,076 |
| 2020-11-06 | $23.49 | $23.68 | $22.07 | $22.50 | $22.21 | 879,623 |
| 2020-11-05 | $21.94 | $23.99 | $21.91 | $23.42 | $23.12 | 1,097,465 |
| 2020-11-04 | $21.96 | $22.10 | $20.88 | $21.68 | $21.40 | 1,137,115 |
| 2020-11-03 | $23.15 | $23.36 | $21.72 | $22.44 | $22.15 | 1,620,084 |
| 2020-11-02 | $22.70 | $23.12 | $21.32 | $22.72 | $22.43 | 1,702,795 |
| 2020-10-30 | $24.15 | $24.40 | $21.77 | $22.28 | $21.99 | 1,858,806 |
| 2020-10-29 | $24.29 | $24.56 | $23.60 | $24.19 | $23.88 | 1,430,712 |
| 2020-10-28 | $24.73 | $25.08 | $23.60 | $23.85 | $23.54 | 1,682,526 |
| 2020-10-27 | $25.91 | $26.45 | $25.19 | $25.33 | $25.00 | 1,225,115 |
| 2020-10-26 | $25.90 | $26.39 | $24.77 | $25.67 | $25.34 | 2,604,656 |
| 2020-10-23 | $24.80 | $26.97 | $24.52 | $26.54 | $26.20 | 1,847,263 |
| 2020-10-22 | $24.06 | $25.03 | $23.92 | $24.59 | $24.27 | 985,059 |
| 2020-10-21 | $23.92 | $24.26 | $23.15 | $24.01 | $23.70 | 1,998,382 |
| 2020-10-20 | $23.51 | $24.47 | $23.46 | $23.59 | $23.29 | 1,433,631 |
| 2020-10-19 | $22.84 | $23.44 | $22.46 | $23.07 | $22.77 | 1,478,442 |
| 2020-10-16 | $22.62 | $23.40 | $22.61 | $22.79 | $22.50 | 1,174,817 |
| 2020-10-15 | $21.78 | $22.76 | $21.53 | $22.54 | $22.25 | 718,208 |
| 2020-10-14 | $22.02 | $22.52 | $21.39 | $22.15 | $21.87 | 738,711 |
| 2020-10-13 | $19.73 | $22.14 | $19.73 | $21.84 | $21.56 | 1,431,616 |
| 2020-10-12 | $20.83 | $21.29 | $20.59 | $21.04 | $20.77 | 700,910 |
| 2020-10-09 | $21.01 | $21.59 | $20.82 | $20.83 | $20.56 | 777,265 |
| 2020-10-08 | $20.49 | $20.97 | $20.36 | $20.91 | $20.64 | 661,492 |
| 2020-10-07 | $19.20 | $20.27 | $19.20 | $20.21 | $19.95 | 1,282,335 |
| 2020-10-06 | $20.22 | $20.47 | $18.77 | $18.85 | $18.61 | 1,002,883 |
| 2020-10-05 | $19.78 | $20.33 | $19.61 | $20.04 | $19.78 | 944,203 |
| 2020-10-02 | $18.30 | $19.66 | $18.25 | $19.51 | $19.26 | 874,957 |
| 2020-10-01 | $18.83 | $19.34 | $18.36 | $19.11 | $18.86 | 1,082,152 |
| 2020-09-30 | $18.13 | $19.04 | $18.06 | $18.70 | $18.46 | 1,292,996 |
| 2020-09-29 | $19.31 | $19.56 | $17.91 | $17.95 | $17.72 | 1,163,305 |
| 2020-09-28 | $18.58 | $19.44 | $18.41 | $19.39 | $19.14 | 1,402,877 |
| 2020-09-25 | $17.52 | $18.22 | $17.48 | $18.15 | $17.92 | 804,986 |
| 2020-09-24 | $17.35 | $18.11 | $16.87 | $17.66 | $17.43 | 734,922 |
| 2020-09-23 | $18.07 | $18.63 | $17.50 | $17.51 | $17.28 | 883,768 |
| 2020-09-22 | $17.42 | $17.93 | $16.74 | $17.86 | $17.63 | 1,310,592 |
| 2020-09-21 | $17.53 | $17.75 | $16.56 | $17.32 | $17.10 | 1,673,278 |
| 2020-09-18 | $18.86 | $18.99 | $18.21 | $18.26 | $18.03 | 1,857,604 |
| 2020-09-17 | $17.89 | $19.34 | $17.85 | $18.79 | $18.55 | 1,460,787 |
| 2020-09-16 | $18.43 | $19.06 | $18.06 | $18.30 | $18.06 | 1,241,293 |
| 2020-09-15 | $18.83 | $19.12 | $18.21 | $18.28 | $18.05 | 1,178,223 |
| 2020-09-14 | $18.11 | $19.58 | $18.00 | $18.70 | $18.46 | 1,608,203 |
| 2020-09-11 | $17.85 | $18.32 | $17.40 | $17.78 | $17.55 | 1,034,308 |
| 2020-09-10 | $18.05 | $18.44 | $17.53 | $17.65 | $17.42 | 970,902 |
| 2020-09-09 | $18.06 | $18.41 | $17.55 | $17.99 | $17.76 | 1,386,839 |
| 2020-09-08 | $18.77 | $19.40 | $17.90 | $17.91 | $17.68 | 2,276,012 |
| 2020-09-04 | $18.63 | $19.36 | $18.16 | $19.28 | $19.03 | 2,244,049 |
| 2020-09-03 | $19.46 | $19.58 | $16.56 | $17.87 | $17.64 | 5,331,378 |
| 2020-09-02 | $18.40 | $18.80 | $17.44 | $18.59 | $18.35 | 2,337,218 |
| 2020-09-01 | $17.27 | $18.29 | $17.12 | $18.24 | $18.01 | 1,559,965 |
| 2020-08-31 | $16.80 | $17.47 | $16.11 | $17.27 | $17.05 | 1,912,919 |
| 2020-08-28 | $17.11 | $17.44 | $16.54 | $16.80 | $16.58 | 1,442,908 |
| 2020-08-27 | $17.10 | $17.96 | $16.21 | $16.81 | $16.59 | 2,932,699 |
| 2020-08-26 | $15.98 | $17.06 | $15.89 | $17.00 | $16.78 | 3,135,849 |
| 2020-08-25 | $15.50 | $16.11 | $15.24 | $15.89 | $15.69 | 2,613,479 |
| 2020-08-24 | $14.10 | $15.64 | $13.93 | $15.60 | $15.40 | 1,625,412 |
| 2020-08-21 | $13.53 | $14.06 | $13.52 | $13.77 | $13.59 | 773,658 |
| 2020-08-20 | $13.36 | $13.96 | $13.27 | $13.67 | $13.49 | 1,286,739 |
| 2020-08-19 | $14.43 | $14.73 | $13.37 | $13.55 | $13.38 | 2,125,556 |
| 2020-08-18 | $14.98 | $14.98 | $14.32 | $14.40 | $14.21 | 1,909,685 |
| 2020-08-17 | $14.79 | $15.05 | $14.52 | $14.94 | $14.75 | 1,016,217 |
| 2020-08-14 | $14.26 | $15.14 | $14.11 | $14.80 | $14.61 | 1,333,628 |
| 2020-08-13 | $14.98 | $15.06 | $14.11 | $14.32 | $14.14 | 1,801,288 |
| 2020-08-12 | $14.92 | $15.52 | $14.73 | $15.27 | $15.07 | 2,028,821 |
| 2020-08-11 | $14.56 | $14.96 | $14.39 | $14.70 | $14.51 | 2,882,403 |
| 2020-08-10 | $12.84 | $14.69 | $12.84 | $14.06 | $13.88 | 3,552,676 |
| 2020-08-07 | $11.91 | $12.74 | $11.74 | $12.71 | $12.55 | 1,236,494 |
| 2020-08-06 | $12.11 | $12.27 | $11.70 | $11.97 | $11.82 | 1,048,210 |
| 2020-08-05 | $11.75 | $12.27 | $11.55 | $12.26 | $12.10 | 1,436,181 |
| 2020-08-04 | $11.15 | $11.64 | $10.97 | $11.50 | $11.35 | 1,565,496 |
| 2020-08-03 | $10.76 | $11.21 | $10.34 | $11.03 | $10.89 | 1,556,401 |
| 2020-07-31 | $11.07 | $11.35 | $10.49 | $10.74 | $10.60 | 1,968,517 |
| 2020-07-30 | $11.96 | $12.07 | $11.05 | $11.21 | $11.07 | 2,000,859 |
| 2020-07-29 | $11.81 | $12.59 | $11.72 | $12.28 | $12.12 | 1,729,473 |
| 2020-07-28 | $11.44 | $11.94 | $11.44 | $11.62 | $11.47 | 919,790 |
| 2020-07-27 | $11.78 | $11.78 | $11.26 | $11.52 | $11.37 | 1,148,164 |
| 2020-07-24 | $12.27 | $12.41 | $11.79 | $11.80 | $11.65 | 1,386,366 |
| 2020-07-23 | $11.95 | $12.58 | $11.91 | $12.29 | $12.13 | 1,474,496 |
| 2020-07-22 | $11.56 | $12.09 | $11.44 | $12.04 | $11.89 | 1,318,025 |
| 2020-07-21 | $11.47 | $11.80 | $11.39 | $11.74 | $11.59 | 2,285,526 |
| 2020-07-20 | $11.47 | $11.66 | $11.04 | $11.35 | $11.20 | 1,497,795 |
| 2020-07-17 | $11.91 | $12.03 | $11.34 | $11.55 | $11.40 | 2,062,698 |
| 2020-07-16 | $11.56 | $12.47 | $11.56 | $11.85 | $11.70 | 2,344,398 |
| 2020-07-15 | $11.22 | $11.80 | $10.91 | $11.74 | $11.59 | 2,212,595 |
| 2020-07-14 | $10.37 | $10.80 | $9.96 | $10.68 | $10.54 | 1,745,718 |
| 2020-07-13 | $10.13 | $10.77 | $9.94 | $10.33 | $10.20 | 2,145,569 |
| 2020-07-10 | $10.22 | $10.45 | $9.91 | $10.17 | $10.04 | 1,844,284 |
| 2020-07-09 | $10.75 | $10.75 | $9.87 | $10.11 | $9.98 | 2,238,591 |
| 2020-07-08 | $10.18 | $10.83 | $9.82 | $10.82 | $10.68 | 2,117,297 |
| 2020-07-07 | $10.32 | $10.47 | $10.03 | $10.23 | $10.10 | 1,735,244 |
| 2020-07-06 | $11.00 | $11.07 | $10.27 | $10.57 | $10.43 | 1,508,310 |
| 2020-07-02 | $11.44 | $11.45 | $10.54 | $10.60 | $10.46 | 1,801,979 |
| 2020-07-01 | $10.25 | $11.48 | $10.25 | $10.96 | $10.82 | 2,871,583 |
| 2020-06-30 | $10.53 | $10.92 | $10.22 | $10.27 | $10.14 | 1,897,079 |
| 2020-06-29 | $10.03 | $10.94 | $9.86 | $10.65 | $10.51 | 1,902,102 |
| 2020-06-26 | $10.01 | $10.36 | $9.71 | $9.84 | $9.71 | 2,348,852 |
| 2020-06-25 | $10.16 | $10.55 | $9.90 | $10.02 | $9.89 | 2,207,564 |
| 2020-06-24 | $11.39 | $11.53 | $10.37 | $10.38 | $10.25 | 3,139,914 |
| 2020-06-23 | $12.16 | $12.16 | $11.37 | $11.61 | $11.46 | 1,871,362 |
| 2020-06-22 | $10.98 | $11.95 | $10.61 | $11.94 | $11.79 | 2,228,026 |
| 2020-06-19 | $11.99 | $12.10 | $10.78 | $11.12 | $10.98 | 4,334,328 |
| 2020-06-18 | $11.49 | $11.91 | $11.11 | $11.78 | $11.63 | 1,660,637 |
| 2020-06-17 | $12.09 | $12.12 | $11.37 | $11.75 | $11.60 | 1,999,844 |
| 2020-06-16 | $12.76 | $12.78 | $11.58 | $12.11 | $11.95 | 2,212,475 |
| 2020-06-15 | $10.61 | $11.84 | $10.30 | $11.74 | $11.59 | 2,565,965 |
| 2020-06-12 | $11.87 | $11.89 | $10.80 | $11.32 | $11.17 | 2,966,936 |
| 2020-06-11 | $11.25 | $11.76 | $10.75 | $11.09 | $10.95 | 3,835,188 |
| 2020-06-10 | $14.19 | $14.28 | $12.13 | $12.28 | $12.12 | 4,309,297 |
| 2020-06-09 | $14.99 | $15.58 | $13.41 | $14.16 | $13.98 | 6,015,498 |
| 2020-06-08 | $15.99 | $17.20 | $15.11 | $16.87 | $16.65 | 4,194,112 |
| 2020-06-05 | $16.94 | $17.67 | $14.72 | $15.06 | $14.87 | 5,578,572 |
| 2020-06-04 | $13.75 | $15.98 | $13.68 | $15.65 | $15.45 | 4,283,769 |
| 2020-06-03 | $11.80 | $14.58 | $11.65 | $14.27 | $14.09 | 6,649,423 |
| 2020-06-02 | $10.91 | $11.41 | $10.47 | $11.30 | $11.15 | 2,566,237 |
| 2020-06-01 | $10.55 | $11.14 | $10.26 | $10.73 | $10.59 | 2,349,107 |
| 2020-05-29 | $10.44 | $11.02 | $10.16 | $10.55 | $10.41 | 2,784,547 |
| 2020-05-28 | $12.03 | $12.10 | $10.43 | $10.62 | $10.48 | 2,795,421 |
| 2020-05-27 | $11.25 | $12.15 | $11.05 | $11.85 | $11.70 | 3,958,027 |
| 2020-05-26 | $10.99 | $11.14 | $10.26 | $10.88 | $10.74 | 3,527,250 |
| 2020-05-22 | $10.19 | $10.68 | $10.00 | $10.24 | $10.11 | 2,114,942 |
| 2020-05-21 | $9.57 | $10.37 | $9.57 | $10.16 | $10.03 | 1,998,339 |
| 2020-05-20 | $9.99 | $10.14 | $9.46 | $9.49 | $9.37 | 1,270,541 |
| 2020-05-19 | $9.94 | $10.27 | $9.54 | $9.62 | $9.50 | 2,080,384 |
| 2020-05-18 | $9.92 | $10.19 | $9.49 | $10.03 | $9.90 | 2,703,930 |
| 2020-05-15 | $8.49 | $9.31 | $8.27 | $9.03 | $8.91 | 1,718,320 |
| 2020-05-14 | $8.21 | $8.93 | $7.57 | $8.68 | $8.57 | 2,538,598 |
| 2020-05-13 | $9.01 | $9.21 | $8.38 | $8.58 | $8.47 | 3,165,584 |
| 2020-05-12 | $10.28 | $10.42 | $9.19 | $9.28 | $9.16 | 2,109,680 |
| 2020-05-11 | $10.77 | $10.91 | $9.96 | $10.10 | $9.97 | 3,677,392 |
| 2020-05-08 | $8.95 | $11.22 | $8.95 | $11.09 | $10.95 | 8,274,760 |
| 2020-05-07 | $9.15 | $9.34 | $8.62 | $8.74 | $8.63 | 2,013,272 |
| 2020-05-06 | $9.35 | $9.49 | $8.86 | $8.87 | $8.76 | 2,075,582 |
| 2020-05-05 | $9.65 | $10.15 | $9.18 | $9.24 | $9.12 | 2,068,271 |
| 2020-05-04 | $8.73 | $9.43 | $8.39 | $9.40 | $9.28 | 1,766,998 |
| 2020-05-01 | $9.66 | $9.84 | $8.62 | $9.08 | $8.96 | 3,144,637 |
| 2020-04-30 | $10.05 | $10.63 | $9.65 | $10.06 | $9.93 | 3,423,742 |
| 2020-04-29 | $10.08 | $10.69 | $10.01 | $10.39 | $10.26 | 4,187,674 |
| 2020-04-28 | $8.84 | $9.55 | $8.43 | $9.42 | $9.30 | 4,009,647 |
| 2020-04-27 | $7.71 | $8.48 | $7.59 | $8.23 | $8.12 | 2,567,103 |
| 2020-04-24 | $7.44 | $7.68 | $7.24 | $7.61 | $7.51 | 1,855,602 |
| 2020-04-23 | $7.22 | $7.67 | $7.20 | $7.44 | $7.34 | 2,208,451 |
| 2020-04-22 | $7.49 | $7.65 | $7.20 | $7.30 | $7.21 | 2,729,593 |
| 2020-04-21 | $7.15 | $7.57 | $7.05 | $7.15 | $7.06 | 2,648,547 |
| 2020-04-20 | $7.65 | $7.87 | $7.46 | $7.63 | $7.53 | 3,208,133 |
| 2020-04-17 | $7.81 | $8.37 | $7.69 | $8.01 | $7.91 | 4,343,612 |
| 2020-04-16 | $7.64 | $7.73 | $7.04 | $7.10 | $7.01 | 3,674,939 |
| 2020-04-15 | $7.76 | $7.78 | $7.40 | $7.70 | $7.60 | 3,438,274 |
| 2020-04-14 | $8.00 | $8.60 | $7.87 | $8.08 | $7.98 | 3,346,568 |
| 2020-04-13 | $8.15 | $8.15 | $7.21 | $7.74 | $7.64 | 3,367,962 |
| 2020-04-09 | $8.07 | $8.66 | $7.65 | $7.88 | $7.78 | 4,584,113 |
| 2020-04-08 | $7.00 | $7.91 | $6.81 | $7.78 | $7.68 | 6,103,153 |
| 2020-04-07 | $7.04 | $7.32 | $6.45 | $6.80 | $6.71 | 6,254,850 |
| 2020-04-06 | $6.61 | $7.15 | $6.39 | $6.40 | $6.32 | 7,919,820 |
| 2020-04-03 | $6.10 | $6.26 | $5.80 | $6.19 | $6.11 | 2,337,641 |
| 2020-04-02 | $6.27 | $6.52 | $5.72 | $6.17 | $6.09 | 4,152,652 |
| 2020-04-01 | $6.02 | $6.45 | $5.90 | $6.37 | $6.29 | 3,852,450 |
| 2020-03-31 | $7.03 | $7.23 | $6.21 | $6.45 | $6.37 | 4,897,507 |
| 2020-03-30 | $7.71 | $7.71 | $6.56 | $6.64 | $6.55 | 4,925,581 |
| 2020-03-27 | $8.57 | $9.19 | $7.84 | $7.90 | $7.80 | 5,511,793 |
| 2020-03-26 | $8.06 | $10.56 | $8.06 | $9.52 | $9.40 | 12,607,662 |
| 2020-03-25 | $7.00 | $8.05 | $6.14 | $7.33 | $7.24 | 6,613,484 |
| 2020-03-24 | $6.30 | $7.50 | $6.28 | $6.60 | $6.52 | 6,609,069 |
| 2020-03-23 | $7.74 | $7.82 | $5.60 | $5.84 | $5.76 | 7,370,222 |
| 2020-03-20 | $8.99 | $9.14 | $7.74 | $7.74 | $7.64 | 2,843,780 |
| 2020-03-19 | $7.18 | $9.06 | $6.65 | $8.74 | $8.63 | 4,062,040 |
| 2020-03-18 | $10.09 | $10.38 | $6.32 | $7.30 | $7.21 | 4,995,504 |
| 2020-03-17 | $10.63 | $11.95 | $10.07 | $10.90 | $10.76 | 5,456,826 |
| 2020-03-16 | $11.37 | $11.42 | $7.82 | $10.56 | $10.42 | 5,601,951 |
| 2020-03-13 | $13.93 | $14.72 | $12.68 | $14.18 | $14.00 | 2,371,586 |
| 2020-03-12 | $15.05 | $15.16 | $13.05 | $13.12 | $12.95 | 3,350,982 |
| 2020-03-11 | $18.11 | $18.40 | $16.29 | $16.78 | $16.56 | 2,053,893 |
| 2020-03-10 | $18.69 | $19.09 | $17.22 | $18.78 | $18.54 | 1,691,110 |
| 2020-03-09 | $19.75 | $19.78 | $17.74 | $17.95 | $17.72 | 3,331,675 |
| 2020-03-06 | $21.09 | $22.23 | $20.83 | $21.14 | $20.87 | 1,169,953 |
| 2020-03-05 | $22.38 | $22.59 | $21.21 | $22.11 | $21.83 | 2,075,395 |
| 2020-03-04 | $22.60 | $23.21 | $21.85 | $23.14 | $22.84 | 1,142,799 |
| 2020-03-03 | $22.65 | $23.64 | $21.69 | $22.18 | $21.89 | 1,216,075 |
| 2020-03-02 | $23.77 | $23.94 | $21.83 | $22.59 | $22.30 | 2,217,044 |
| 2020-02-28 | $21.41 | $24.33 | $21.34 | $23.32 | $23.02 | 3,739,909 |
| 2020-02-27 | $21.75 | $23.78 | $20.73 | $22.64 | $22.35 | 2,778,294 |
| 2020-02-26 | $26.00 | $26.14 | $22.67 | $22.74 | $22.45 | 2,267,451 |
| 2020-02-25 | $28.12 | $28.12 | $25.39 | $25.63 | $25.30 | 1,890,749 |
| 2020-02-24 | $27.16 | $27.99 | $26.16 | $27.82 | $27.46 | 1,995,086 |
| 2020-02-21 | $28.33 | $29.05 | $28.06 | $28.33 | $27.97 | 1,219,669 |
| 2020-02-20 | $27.26 | $28.71 | $27.19 | $28.68 | $28.31 | 1,556,931 |
| 2020-02-19 | $26.18 | $27.63 | $26.15 | $27.52 | $27.17 | 1,299,801 |
| 2020-02-18 | $26.18 | $26.70 | $25.37 | $26.12 | $25.78 | 1,354,813 |
| 2020-02-14 | $26.67 | $26.91 | $25.93 | $26.07 | $25.73 | 1,516,255 |
| 2020-02-13 | $26.61 | $26.83 | $26.15 | $26.77 | $26.43 | 1,356,861 |
| 2020-02-12 | $25.77 | $27.22 | $25.76 | $26.93 | $26.58 | 1,537,981 |
| 2020-02-11 | $24.74 | $25.68 | $24.12 | $25.54 | $25.21 | 922,099 |
| 2020-02-10 | $25.10 | $25.35 | $24.41 | $24.70 | $24.38 | 896,478 |
| 2020-02-07 | $26.24 | $26.48 | $24.99 | $25.19 | $24.87 | 1,046,898 |
| 2020-02-06 | $26.24 | $26.92 | $25.91 | $26.53 | $26.19 | 1,620,435 |
| 2020-02-05 | $24.58 | $26.32 | $24.58 | $26.25 | $25.91 | 1,683,543 |
| 2020-02-04 | $24.73 | $25.01 | $23.64 | $24.18 | $23.87 | 1,640,181 |
| 2020-02-03 | $24.34 | $25.25 | $24.11 | $24.13 | $23.82 | 1,584,157 |
| 2020-01-31 | $26.07 | $26.10 | $24.05 | $24.31 | $24.00 | 2,886,411 |
| 2020-01-30 | $25.97 | $27.05 | $25.95 | $26.28 | $25.94 | 1,313,230 |
| 2020-01-29 | $26.40 | $26.83 | $25.85 | $26.33 | $25.63 | 964,195 |
| 2020-01-28 | $26.02 | $26.60 | $25.74 | $26.24 | $25.54 | 1,772,981 |
| 2020-01-27 | $25.61 | $26.53 | $25.37 | $25.74 | $25.06 | 2,092,393 |
| 2020-01-24 | $26.76 | $27.24 | $26.27 | $26.51 | $25.81 | 1,655,058 |
| 2020-01-23 | $27.15 | $27.15 | $26.14 | $26.70 | $25.99 | 2,355,301 |
| 2020-01-22 | $28.12 | $28.50 | $26.87 | $27.23 | $26.51 | 2,315,426 |
| 2020-01-21 | $29.37 | $29.61 | $27.68 | $28.12 | $27.37 | 3,712,390 |
| 2020-01-17 | $29.80 | $30.45 | $29.00 | $29.52 | $28.74 | 6,271,404 |
| 2020-01-16 | $28.35 | $31.44 | $27.62 | $30.13 | $29.33 | 25,324,583 |
| 2020-01-15 | $20.78 | $21.68 | $20.40 | $21.49 | $20.92 | 2,052,021 |
| 2020-01-14 | $20.19 | $21.24 | $20.03 | $21.00 | $20.44 | 1,837,747 |
| 2020-01-13 | $19.60 | $20.38 | $19.17 | $20.19 | $19.65 | 1,666,047 |
| 2020-01-10 | $19.15 | $19.77 | $18.90 | $19.50 | $18.98 | 1,235,020 |
| 2020-01-09 | $19.43 | $19.43 | $18.70 | $19.18 | $18.67 | 1,472,336 |
| 2020-01-08 | $18.50 | $19.28 | $18.50 | $19.23 | $18.72 | 2,017,687 |
| 2020-01-07 | $18.88 | $19.25 | $18.06 | $18.47 | $17.98 | 2,631,469 |
| 2020-01-06 | $18.88 | $19.00 | $18.11 | $18.86 | $18.36 | 2,443,061 |
| 2020-01-03 | $18.62 | $19.62 | $18.61 | $19.04 | $18.53 | 3,252,826 |
| 2020-01-02 | $20.61 | $20.72 | $18.23 | $18.93 | $18.43 | 8,388,412 |
| 2019-12-31 | $21.42 | $22.17 | $21.28 | $21.74 | $21.16 | 2,042,879 |
| 2019-12-30 | $20.98 | $22.28 | $20.71 | $21.55 | $20.98 | 2,863,083 |
| 2019-12-27 | $20.57 | $21.22 | $20.51 | $20.99 | $20.43 | 1,344,635 |
| 2019-12-26 | $20.90 | $21.20 | $20.13 | $20.58 | $20.03 | 956,857 |
| 2019-12-24 | $20.95 | $21.28 | $20.52 | $20.76 | $20.21 | 553,184 |
| 2019-12-23 | $20.27 | $20.98 | $20.17 | $20.90 | $20.34 | 1,335,472 |
| 2019-12-20 | $20.86 | $21.00 | $20.07 | $20.24 | $19.70 | 2,097,839 |
| 2019-12-19 | $21.09 | $21.33 | $20.61 | $20.85 | $20.30 | 1,620,391 |
| 2019-12-18 | $20.75 | $21.50 | $20.66 | $21.05 | $20.49 | 1,475,773 |
| 2019-12-17 | $19.87 | $20.93 | $19.60 | $20.82 | $20.27 | 1,492,802 |
| 2019-12-16 | $20.47 | $20.58 | $19.76 | $19.80 | $19.27 | 1,886,605 |
| 2019-12-13 | $21.66 | $22.33 | $20.01 | $20.09 | $19.56 | 3,470,372 |
| 2019-12-12 | $21.47 | $21.98 | $21.31 | $21.91 | $21.33 | 2,669,302 |
| 2019-12-11 | $20.78 | $21.48 | $20.40 | $21.40 | $20.83 | 1,686,218 |
| 2019-12-10 | $20.94 | $21.27 | $20.47 | $20.80 | $20.25 | 2,003,935 |
| 2019-12-09 | $20.53 | $21.50 | $20.33 | $21.05 | $20.49 | 3,229,048 |
| 2019-12-06 | $18.39 | $20.70 | $18.07 | $20.58 | $20.03 | 5,216,320 |
| 2019-12-05 | $18.00 | $19.13 | $17.36 | $17.89 | $17.41 | 5,665,196 |
| 2019-12-04 | $16.13 | $16.97 | $15.85 | $16.65 | $16.21 | 3,068,060 |
| 2019-12-03 | $17.00 | $17.20 | $16.02 | $16.06 | $15.63 | 2,371,209 |
| 2019-12-02 | $18.13 | $18.23 | $17.30 | $17.40 | $16.94 | 2,583,496 |
| 2019-11-29 | $17.75 | $18.40 | $17.53 | $18.37 | $17.88 | 1,117,136 |
| 2019-11-27 | $17.67 | $18.24 | $17.31 | $17.75 | $17.28 | 1,471,882 |
| 2019-11-26 | $17.20 | $17.65 | $16.92 | $17.55 | $17.08 | 1,286,347 |
| 2019-11-25 | $16.13 | $17.15 | $16.03 | $17.09 | $16.64 | 1,444,327 |
| 2019-11-22 | $15.71 | $16.01 | $15.50 | $16.00 | $15.58 | 1,145,591 |
| 2019-11-21 | $15.79 | $15.80 | $15.30 | $15.66 | $15.24 | 1,668,870 |
| 2019-11-20 | $15.80 | $16.11 | $15.37 | $15.58 | $15.17 | 2,131,874 |
| 2019-11-19 | $16.84 | $16.92 | $15.47 | $15.97 | $15.55 | 4,355,039 |
| 2019-11-18 | $16.91 | $17.35 | $16.53 | $17.18 | $16.72 | 1,689,021 |
| 2019-11-15 | $16.59 | $17.08 | $16.56 | $16.96 | $16.51 | 1,055,255 |
| 2019-11-14 | $16.67 | $16.95 | $16.32 | $16.41 | $15.97 | 970,793 |
| 2019-11-13 | $16.62 | $17.01 | $16.46 | $16.72 | $16.28 | 1,269,524 |
| 2019-11-12 | $16.72 | $16.93 | $16.38 | $16.79 | $16.34 | 1,549,910 |
| 2019-11-11 | $17.29 | $17.30 | $16.21 | $16.81 | $16.36 | 1,406,139 |
| 2019-11-08 | $17.42 | $17.60 | $17.01 | $17.52 | $17.05 | 1,164,463 |
| 2019-11-07 | $17.69 | $17.94 | $17.11 | $17.37 | $16.91 | 1,280,793 |
| 2019-11-06 | $17.55 | $17.85 | $17.06 | $17.51 | $17.04 | 1,203,171 |
| 2019-11-05 | $17.08 | $17.91 | $17.08 | $17.49 | $17.03 | 1,567,386 |
| 2019-11-04 | $16.21 | $17.16 | $16.21 | $16.90 | $16.45 | 1,977,560 |
| 2019-11-01 | $16.16 | $16.64 | $15.97 | $16.20 | $15.77 | 1,450,636 |
| 2019-10-31 | $16.19 | $16.25 | $15.44 | $16.04 | $15.61 | 2,570,562 |
| 2019-10-30 | $17.82 | $17.99 | $16.54 | $16.65 | $15.84 | 2,802,114 |
| 2019-10-29 | $17.60 | $18.00 | $17.35 | $17.89 | $17.02 | 1,736,904 |
| 2019-10-28 | $18.26 | $18.59 | $17.70 | $17.75 | $16.89 | 2,749,127 |
| 2019-10-25 | $16.00 | $17.40 | $15.94 | $17.25 | $16.41 | 2,382,474 |
| 2019-10-24 | $15.95 | $16.14 | $15.51 | $15.99 | $15.21 | 1,928,477 |
| 2019-10-23 | $16.16 | $16.62 | $15.79 | $15.95 | $15.18 | 2,618,744 |
| 2019-10-22 | $15.43 | $16.37 | $15.01 | $16.22 | $15.43 | 2,351,983 |
| 2019-10-21 | $15.32 | $15.77 | $15.00 | $15.41 | $14.66 | 2,075,968 |
| 2019-10-18 | $15.34 | $15.52 | $14.24 | $15.29 | $14.55 | 4,038,410 |
| 2019-10-17 | $15.78 | $15.91 | $15.26 | $15.83 | $15.06 | 1,883,214 |
| 2019-10-16 | $15.71 | $15.85 | $15.19 | $15.73 | $14.97 | 3,401,618 |
| 2019-10-15 | $15.45 | $16.10 | $14.41 | $15.75 | $14.99 | 2,238,847 |
| 2019-10-14 | $16.92 | $16.97 | $15.41 | $15.47 | $14.72 | 2,575,012 |
| 2019-10-11 | $16.59 | $17.50 | $16.59 | $17.12 | $16.29 | 1,789,561 |
| 2019-10-10 | $16.54 | $16.75 | $15.87 | $16.22 | $15.43 | 1,534,410 |
| 2019-10-09 | $16.12 | $16.45 | $15.84 | $16.40 | $15.60 | 1,482,499 |
| 2019-10-08 | $17.51 | $17.67 | $15.82 | $15.86 | $15.09 | 3,174,848 |
| 2019-10-07 | $16.37 | $17.94 | $16.27 | $17.84 | $16.97 | 3,726,035 |
| 2019-10-04 | $15.52 | $16.40 | $15.28 | $16.25 | $15.46 | 1,852,050 |
| 2019-10-03 | $15.65 | $16.07 | $15.29 | $15.53 | $14.78 | 1,936,528 |
| 2019-10-02 | $16.90 | $16.90 | $15.81 | $15.85 | $15.08 | 2,338,660 |
| 2019-10-01 | $16.89 | $17.29 | $16.80 | $17.03 | $16.20 | 1,425,404 |
| 2019-09-30 | $17.38 | $17.74 | $16.37 | $16.76 | $15.95 | 2,649,193 |
| 2019-09-27 | $16.96 | $17.68 | $16.96 | $17.47 | $16.62 | 1,675,288 |
| 2019-09-26 | $16.45 | $17.14 | $16.35 | $17.05 | $16.22 | 2,324,838 |
| 2019-09-25 | $16.55 | $16.99 | $16.15 | $16.65 | $15.84 | 2,738,923 |
| 2019-09-24 | $16.45 | $16.74 | $16.12 | $16.64 | $15.83 | 1,973,640 |
| 2019-09-23 | $15.86 | $16.60 | $15.61 | $16.45 | $15.65 | 2,128,532 |
| 2019-09-20 | $16.14 | $16.67 | $15.75 | $16.07 | $15.29 | 11,266,888 |
| 2019-09-19 | $16.30 | $16.64 | $15.95 | $16.10 | $15.32 | 2,592,102 |
| 2019-09-18 | $15.91 | $16.65 | $15.90 | $16.26 | $15.47 | 2,815,715 |
| 2019-09-17 | $15.77 | $16.12 | $15.21 | $16.12 | $15.34 | 3,743,080 |
| 2019-09-16 | $16.35 | $17.02 | $15.89 | $16.02 | $15.24 | 3,496,868 |
| 2019-09-13 | $17.45 | $18.04 | $16.36 | $16.40 | $15.60 | 3,168,410 |
| 2019-09-12 | $17.01 | $17.49 | $16.29 | $17.36 | $16.52 | 3,371,965 |
| 2019-09-11 | $16.80 | $17.65 | $16.14 | $17.11 | $16.28 | 4,193,421 |
| 2019-09-10 | $15.74 | $17.59 | $15.72 | $16.85 | $16.03 | 7,787,055 |
| 2019-09-09 | $14.36 | $15.89 | $14.36 | $15.59 | $14.83 | 7,275,135 |
| 2019-09-06 | $13.82 | $14.62 | $13.48 | $14.04 | $13.36 | 6,419,417 |
| 2019-09-05 | $14.33 | $14.89 | $13.21 | $13.97 | $13.29 | 18,874,730 |
| 2019-09-04 | $11.25 | $11.38 | $10.40 | $11.01 | $10.48 | 4,711,584 |
| 2019-09-03 | $12.20 | $12.31 | $10.88 | $11.08 | $10.54 | 3,636,580 |
| 2019-08-30 | $12.28 | $12.92 | $11.98 | $12.24 | $11.65 | 3,782,328 |
| 2019-08-29 | $11.77 | $12.50 | $11.77 | $12.27 | $11.67 | 2,300,877 |
| 2019-08-28 | $10.80 | $12.05 | $10.80 | $11.69 | $11.12 | 2,501,319 |
| 2019-08-27 | $12.02 | $12.07 | $11.10 | $11.14 | $10.60 | 2,603,631 |
| 2019-08-26 | $12.62 | $12.68 | $11.91 | $12.25 | $11.66 | 2,025,450 |
| 2019-08-23 | $13.58 | $13.80 | $12.45 | $12.49 | $11.88 | 2,370,364 |
| 2019-08-22 | $12.51 | $13.92 | $12.51 | $13.84 | $13.17 | 4,292,070 |
| 2019-08-21 | $12.26 | $12.73 | $12.13 | $12.44 | $11.84 | 1,574,527 |
| 2019-08-20 | $12.29 | $12.48 | $11.67 | $12.03 | $11.45 | 2,292,321 |
| 2019-08-19 | $12.08 | $12.70 | $11.51 | $12.32 | $11.72 | 1,873,891 |
| 2019-08-16 | $11.81 | $12.13 | $11.54 | $11.89 | $11.31 | 2,084,183 |
| 2019-08-15 | $12.58 | $12.70 | $11.51 | $11.68 | $11.11 | 2,709,153 |
| 2019-08-14 | $12.84 | $12.91 | $12.15 | $12.57 | $11.96 | 2,343,489 |
| 2019-08-13 | $13.19 | $14.19 | $12.68 | $13.39 | $12.74 | 3,352,315 |
| 2019-08-12 | $14.29 | $14.30 | $12.73 | $13.13 | $12.49 | 3,838,741 |
| 2019-08-09 | $15.82 | $15.87 | $14.40 | $14.41 | $13.71 | 2,278,995 |
| 2019-08-08 | $15.38 | $15.91 | $15.29 | $15.90 | $15.13 | 1,585,178 |
| 2019-08-07 | $15.75 | $15.88 | $14.96 | $15.36 | $14.61 | 2,219,946 |
| 2019-08-06 | $16.23 | $16.49 | $15.60 | $16.00 | $15.22 | 1,390,294 |
| 2019-08-05 | $16.87 | $16.89 | $15.50 | $16.15 | $15.37 | 2,200,585 |
| 2019-08-02 | $17.01 | $17.51 | $16.87 | $17.27 | $16.43 | 1,562,740 |
| 2019-08-01 | $17.89 | $18.32 | $16.73 | $17.09 | $16.26 | 2,236,245 |
| 2019-07-31 | $18.09 | $18.46 | $17.68 | $18.14 | $16.89 | 2,652,913 |
| 2019-07-30 | $17.87 | $18.19 | $17.49 | $18.09 | $16.85 | 1,236,997 |
| 2019-07-29 | $17.47 | $18.09 | $17.22 | $18.01 | $16.77 | 1,613,176 |
| 2019-07-26 | $18.05 | $18.16 | $17.12 | $17.47 | $16.27 | 1,598,453 |
| 2019-07-25 | $18.45 | $18.98 | $17.89 | $18.03 | $16.79 | 1,232,558 |
| 2019-07-24 | $17.44 | $18.39 | $17.44 | $18.34 | $17.08 | 1,286,112 |
| 2019-07-23 | $17.81 | $18.03 | $17.23 | $17.46 | $16.26 | 1,320,853 |
| 2019-07-22 | $18.67 | $18.75 | $17.57 | $17.82 | $16.60 | 1,182,886 |
| 2019-07-19 | $18.75 | $19.12 | $18.41 | $18.63 | $17.35 | 1,217,878 |
| 2019-07-18 | $18.36 | $18.97 | $18.15 | $18.75 | $17.46 | 1,237,416 |
| 2019-07-17 | $18.46 | $18.59 | $18.03 | $18.37 | $17.11 | 1,219,891 |
| 2019-07-16 | $18.13 | $18.80 | $17.93 | $18.45 | $17.18 | 1,174,368 |
| 2019-07-15 | $18.56 | $18.90 | $17.89 | $18.14 | $16.89 | 1,263,905 |
| 2019-07-12 | $17.62 | $18.65 | $17.48 | $18.52 | $17.25 | 1,325,196 |
| 2019-07-11 | $18.03 | $18.65 | $17.46 | $17.61 | $16.40 | 1,465,891 |
| 2019-07-10 | $18.11 | $18.32 | $17.60 | $17.95 | $16.72 | 1,057,545 |
| 2019-07-09 | $18.19 | $18.55 | $17.89 | $17.99 | $16.75 | 2,303,484 |
| 2019-07-08 | $17.16 | $18.61 | $17.14 | $18.23 | $16.98 | 2,329,667 |
| 2019-07-05 | $16.40 | $17.52 | $16.34 | $17.31 | $16.12 | 2,155,783 |
| 2019-07-03 | $16.44 | $16.92 | $16.25 | $16.35 | $15.23 | 1,875,732 |
| 2019-07-02 | $17.22 | $17.32 | $16.29 | $16.38 | $15.26 | 2,255,024 |
| 2019-07-01 | $18.13 | $18.50 | $17.16 | $17.26 | $16.07 | 1,539,359 |
| 2019-06-28 | $17.74 | $18.37 | $17.70 | $17.88 | $16.65 | 1,663,066 |
| 2019-06-27 | $17.40 | $17.99 | $17.33 | $17.68 | $16.47 | 2,073,233 |
| 2019-06-26 | $16.79 | $17.58 | $16.71 | $17.36 | $16.17 | 1,547,346 |
| 2019-06-25 | $16.96 | $17.03 | $16.70 | $16.77 | $15.62 | 1,294,933 |
| 2019-06-24 | $17.67 | $17.96 | $17.01 | $17.10 | $15.93 | 1,809,984 |
| 2019-06-21 | $17.42 | $17.86 | $17.20 | $17.63 | $16.42 | 2,247,841 |
| 2019-06-20 | $17.80 | $18.01 | $17.39 | $17.49 | $16.29 | 1,409,745 |
| 2019-06-19 | $18.10 | $18.16 | $17.34 | $17.56 | $16.35 | 1,927,572 |
| 2019-06-18 | $18.33 | $18.86 | $17.88 | $18.02 | $16.78 | 1,892,486 |
| 2019-06-17 | $17.82 | $18.43 | $17.63 | $18.27 | $17.02 | 1,721,303 |
| 2019-06-14 | $19.01 | $19.09 | $17.78 | $17.97 | $16.74 | 1,901,691 |
| 2019-06-13 | $18.76 | $19.20 | $18.41 | $19.12 | $17.81 | 1,547,682 |
| 2019-06-12 | $19.61 | $19.61 | $18.68 | $18.69 | $17.41 | 1,843,308 |
| 2019-06-11 | $19.30 | $20.18 | $19.26 | $19.81 | $18.45 | 1,756,872 |
| 2019-06-10 | $19.75 | $20.55 | $18.95 | $19.10 | $17.79 | 2,625,847 |
| 2019-06-07 | $18.94 | $20.00 | $18.82 | $19.74 | $18.38 | 2,764,193 |
| 2019-06-06 | $18.82 | $19.38 | $17.69 | $19.18 | $17.86 | 5,493,914 |
| 2019-06-05 | $20.48 | $20.87 | $19.33 | $19.42 | $18.09 | 2,344,817 |
| 2019-06-04 | $19.50 | $20.60 | $19.41 | $20.54 | $19.13 | 1,748,955 |
| 2019-06-03 | $18.80 | $19.24 | $18.64 | $19.12 | $17.81 | 2,490,141 |
| 2019-05-31 | $19.73 | $19.73 | $18.29 | $18.86 | $17.56 | 3,504,999 |
| 2019-05-30 | $21.06 | $21.24 | $20.05 | $20.10 | $18.72 | 1,485,039 |
| 2019-05-29 | $20.75 | $21.06 | $20.12 | $20.99 | $19.55 | 2,193,474 |
| 2019-05-28 | $21.58 | $21.61 | $20.73 | $20.84 | $19.41 | 1,786,403 |
| 2019-05-24 | $21.23 | $21.58 | $20.97 | $21.45 | $19.98 | 1,150,524 |
| 2019-05-23 | $20.71 | $21.31 | $20.34 | $21.10 | $19.65 | 1,690,830 |
| 2019-05-22 | $20.95 | $21.17 | $20.78 | $20.94 | $19.50 | 1,043,164 |
| 2019-05-21 | $20.51 | $21.21 | $20.24 | $21.15 | $19.70 | 1,381,375 |
| 2019-05-20 | $19.74 | $20.61 | $19.41 | $20.46 | $19.06 | 2,364,675 |
| 2019-05-17 | $20.16 | $20.52 | $19.95 | $19.99 | $18.62 | 1,231,798 |
| 2019-05-16 | $20.90 | $21.14 | $20.24 | $20.33 | $18.93 | 889,907 |
| 2019-05-15 | $20.45 | $20.97 | $20.00 | $20.87 | $19.44 | 1,042,702 |
| 2019-05-14 | $20.38 | $20.87 | $19.91 | $20.60 | $19.19 | 1,815,270 |
| 2019-05-13 | $22.38 | $22.41 | $20.10 | $20.16 | $18.78 | 2,630,534 |
| 2019-05-10 | $22.96 | $23.22 | $22.08 | $22.88 | $21.31 | 1,211,957 |
| 2019-05-09 | $23.40 | $23.50 | $22.58 | $23.01 | $21.43 | 1,566,650 |
| 2019-05-08 | $23.15 | $23.87 | $22.96 | $23.58 | $21.96 | 1,963,768 |
| 2019-05-07 | $22.13 | $23.07 | $22.11 | $23.06 | $21.48 | 1,802,744 |
| 2019-05-06 | $22.51 | $22.71 | $22.07 | $22.46 | $20.92 | 1,243,223 |
| 2019-05-03 | $22.97 | $23.22 | $22.82 | $23.15 | $21.56 | 1,715,570 |
| 2019-05-02 | $22.94 | $23.11 | $22.00 | $22.76 | $21.20 | 1,970,286 |
| 2019-05-01 | $23.14 | $23.76 | $22.90 | $23.31 | $21.36 | 1,851,594 |
| 2019-04-30 | $22.93 | $23.47 | $22.77 | $23.18 | $21.24 | 2,028,137 |
| 2019-04-29 | $22.59 | $23.14 | $22.45 | $22.89 | $20.98 | 1,210,119 |
| 2019-04-26 | $22.11 | $22.72 | $21.64 | $22.72 | $20.82 | 1,331,946 |
| 2019-04-25 | $23.03 | $23.17 | $22.05 | $22.17 | $20.32 | 1,388,361 |
| 2019-04-24 | $23.12 | $23.49 | $23.00 | $23.19 | $21.25 | 1,581,400 |
| 2019-04-23 | $22.24 | $23.19 | $22.12 | $23.13 | $21.20 | 1,550,154 |
| 2019-04-22 | $22.57 | $22.85 | $21.97 | $22.19 | $20.34 | 2,385,608 |
| 2019-04-18 | $22.60 | $22.81 | $22.28 | $22.71 | $20.81 | 1,311,770 |
| 2019-04-17 | $23.11 | $23.42 | $22.49 | $22.59 | $20.70 | 1,329,122 |
| 2019-04-16 | $22.59 | $23.23 | $22.24 | $23.00 | $21.08 | 1,754,861 |
| 2019-04-15 | $23.18 | $23.58 | $22.37 | $22.40 | $20.53 | 2,763,260 |
| 2019-04-12 | $23.90 | $23.95 | $23.06 | $23.19 | $21.25 | 2,964,595 |
| 2019-04-11 | $25.44 | $25.51 | $23.85 | $23.85 | $21.86 | 3,334,080 |
| 2019-04-10 | $25.54 | $25.78 | $24.91 | $25.36 | $23.24 | 1,707,729 |
| 2019-04-09 | $25.90 | $26.06 | $24.98 | $25.31 | $23.19 | 2,343,751 |
| 2019-04-08 | $26.86 | $26.95 | $25.91 | $25.96 | $23.79 | 2,812,502 |
| 2019-04-05 | $28.21 | $28.56 | $26.73 | $26.85 | $24.61 | 2,951,999 |
| 2019-04-04 | $28.00 | $28.97 | $27.87 | $28.30 | $25.94 | 2,677,121 |
| 2019-04-03 | $28.05 | $28.90 | $27.16 | $27.80 | $25.48 | 5,525,895 |
| 2019-04-02 | $28.03 | $28.33 | $27.13 | $27.65 | $25.34 | 2,104,219 |
| 2019-04-01 | $27.35 | $28.21 | $27.01 | $28.05 | $25.71 | 1,763,562 |
| 2019-03-29 | $27.82 | $27.84 | $26.81 | $27.16 | $24.89 | 1,254,182 |
| 2019-03-28 | $27.31 | $27.94 | $27.15 | $27.69 | $25.38 | 1,216,638 |
| 2019-03-27 | $26.24 | $27.42 | $26.20 | $27.24 | $24.96 | 1,157,855 |
| 2019-03-26 | $26.44 | $27.19 | $26.17 | $26.56 | $24.34 | 1,307,379 |
| 2019-03-25 | $26.32 | $26.95 | $25.96 | $26.22 | $24.03 | 1,195,971 |
| 2019-03-22 | $26.87 | $27.20 | $26.20 | $26.46 | $24.25 | 1,212,599 |
| 2019-03-21 | $26.32 | $27.49 | $26.17 | $27.29 | $25.01 | 1,115,226 |
| 2019-03-20 | $27.04 | $27.19 | $26.17 | $26.47 | $24.26 | 1,139,415 |
| 2019-03-19 | $27.25 | $27.88 | $26.93 | $27.13 | $24.86 | 986,195 |
| 2019-03-18 | $27.23 | $27.45 | $26.92 | $27.09 | $24.83 | 1,315,546 |
| 2019-03-15 | $27.30 | $28.34 | $26.98 | $27.13 | $24.86 | 1,874,496 |
| 2019-03-14 | $27.42 | $27.57 | $26.92 | $27.29 | $25.01 | 907,021 |
| 2019-03-13 | $26.83 | $27.80 | $26.65 | $27.42 | $25.13 | 1,212,948 |
| 2019-03-12 | $27.37 | $27.37 | $26.06 | $26.59 | $24.37 | 1,478,168 |
| 2019-03-11 | $26.25 | $27.43 | $26.25 | $27.37 | $25.08 | 1,513,969 |
| 2019-03-08 | $25.64 | $26.31 | $25.33 | $26.20 | $24.01 | 1,154,349 |
| 2019-03-07 | $25.70 | $26.40 | $25.10 | $26.02 | $23.85 | 1,414,151 |
| 2019-03-06 | $27.86 | $27.98 | $25.76 | $25.85 | $23.69 | 1,873,553 |
| 2019-03-05 | $27.60 | $28.05 | $27.36 | $27.77 | $25.45 | 856,264 |
| 2019-03-04 | $29.10 | $29.36 | $27.49 | $27.53 | $25.23 | 1,532,074 |
| 2019-03-01 | $28.51 | $29.14 | $28.26 | $28.80 | $26.39 | 1,273,517 |
| 2019-02-28 | $27.88 | $28.65 | $27.29 | $28.11 | $25.76 | 1,603,293 |
| 2019-02-27 | $27.60 | $28.07 | $27.36 | $27.96 | $25.62 | 1,719,071 |
| 2019-02-26 | $27.01 | $27.74 | $26.93 | $27.55 | $25.25 | 940,737 |
| 2019-02-25 | $26.99 | $27.36 | $26.54 | $27.05 | $24.79 | 1,547,341 |
| 2019-02-22 | $25.37 | $26.84 | $25.06 | $26.79 | $24.55 | 1,494,725 |
| 2019-02-21 | $26.17 | $26.47 | $25.47 | $25.50 | $23.37 | 1,477,353 |
| 2019-02-20 | $25.35 | $26.40 | $25.35 | $26.12 | $23.94 | 1,434,121 |
| 2019-02-19 | $25.90 | $26.04 | $25.08 | $25.31 | $23.19 | 1,435,718 |
| 2019-02-15 | $25.60 | $26.19 | $25.54 | $25.89 | $23.73 | 1,385,127 |
| 2019-02-14 | $25.16 | $25.76 | $24.71 | $25.51 | $23.38 | 925,857 |
| 2019-02-13 | $25.22 | $25.45 | $24.80 | $25.37 | $23.25 | 914,606 |
| 2019-02-12 | $25.18 | $25.54 | $25.00 | $25.13 | $23.03 | 1,203,572 |
| 2019-02-11 | $24.30 | $25.20 | $24.15 | $25.13 | $23.03 | 1,143,989 |
| 2019-02-08 | $24.34 | $24.55 | $23.97 | $24.25 | $22.22 | 1,283,008 |
| 2019-02-07 | $24.30 | $24.79 | $23.83 | $24.48 | $22.43 | 1,420,335 |
| 2019-02-06 | $24.60 | $24.94 | $24.22 | $24.67 | $22.61 | 2,182,711 |
| 2019-02-05 | $24.65 | $25.48 | $24.45 | $24.59 | $22.54 | 2,984,974 |
| 2019-02-04 | $23.95 | $24.48 | $23.61 | $24.22 | $22.20 | 1,735,378 |
| 2019-02-01 | $24.25 | $24.40 | $23.67 | $23.97 | $21.97 | 1,463,842 |
| 2019-01-31 | $23.90 | $24.36 | $23.81 | $24.36 | $22.32 | 1,395,155 |
| 2019-01-30 | $24.19 | $24.66 | $23.90 | $24.30 | $21.94 | 1,634,205 |
| 2019-01-29 | $24.86 | $24.99 | $24.10 | $24.21 | $21.85 | 1,517,438 |
| 2019-01-28 | $24.96 | $25.65 | $24.77 | $25.25 | $22.79 | 1,333,492 |
| 2019-01-25 | $24.62 | $25.17 | $24.42 | $25.15 | $22.70 | 2,879,756 |
| 2019-01-24 | $24.31 | $24.85 | $24.20 | $24.55 | $22.16 | 1,486,044 |
| 2019-01-23 | $23.88 | $24.80 | $23.85 | $24.40 | $22.03 | 1,965,993 |
| 2019-01-22 | $25.05 | $25.22 | $23.64 | $23.94 | $21.61 | 3,310,258 |
| 2019-01-18 | $24.79 | $25.78 | $24.41 | $25.41 | $22.94 | 5,058,528 |
| 2019-01-17 | $27.39 | $27.90 | $24.97 | $25.13 | $22.69 | 15,732,400 |
| 2019-01-16 | $33.85 | $34.31 | $33.07 | $33.36 | $30.11 | 1,116,644 |
| 2019-01-15 | $34.10 | $34.62 | $33.40 | $33.82 | $30.53 | 1,016,591 |
| 2019-01-14 | $35.34 | $35.34 | $33.79 | $34.25 | $30.92 | 1,428,098 |
| 2019-01-11 | $35.49 | $36.08 | $34.96 | $35.55 | $32.09 | 1,189,402 |
| 2019-01-10 | $36.18 | $36.20 | $34.35 | $35.58 | $32.12 | 1,524,922 |
| 2019-01-09 | $36.14 | $37.22 | $35.65 | $37.02 | $33.42 | 953,674 |
| 2019-01-08 | $35.61 | $36.01 | $34.31 | $35.93 | $32.43 | 1,237,635 |
| 2019-01-07 | $34.67 | $35.46 | $33.85 | $34.97 | $31.57 | 1,491,560 |
| 2019-01-04 | $32.93 | $34.79 | $32.66 | $34.67 | $31.30 | 1,446,374 |
| 2019-01-03 | $32.94 | $33.33 | $31.49 | $32.49 | $29.33 | 981,216 |
| 2019-01-02 | $31.02 | $33.20 | $30.77 | $33.07 | $29.85 | 1,371,489 |
| 2018-12-31 | $31.47 | $31.95 | $30.96 | $31.77 | $28.68 | 889,135 |
| 2018-12-28 | $31.66 | $32.11 | $30.80 | $31.31 | $28.26 | 802,527 |
| 2018-12-27 | $30.55 | $31.39 | $29.93 | $31.36 | $28.31 | 807,192 |
| 2018-12-26 | $29.55 | $31.15 | $28.69 | $31.14 | $28.11 | 1,285,256 |
| 2018-12-24 | $29.88 | $30.24 | $28.30 | $29.34 | $26.49 | 862,415 |
| 2018-12-21 | $30.70 | $32.05 | $29.94 | $30.08 | $27.15 | 2,626,081 |
| 2018-12-20 | $31.24 | $32.22 | $30.59 | $30.87 | $27.87 | 1,868,826 |
| 2018-12-19 | $31.41 | $32.64 | $31.10 | $31.27 | $28.23 | 1,740,311 |
| 2018-12-18 | $31.55 | $32.39 | $31.00 | $31.21 | $28.17 | 1,513,345 |
| 2018-12-17 | $32.30 | $32.57 | $31.00 | $31.49 | $28.43 | 2,546,205 |
| 2018-12-14 | $32.87 | $34.01 | $32.36 | $32.62 | $29.45 | 1,415,825 |
| 2018-12-13 | $34.65 | $34.97 | $32.82 | $33.08 | $29.86 | 2,096,372 |
| 2018-12-12 | $35.00 | $35.89 | $34.06 | $34.46 | $31.11 | 2,693,375 |
| 2018-12-11 | $37.25 | $37.44 | $34.26 | $34.68 | $31.31 | 2,175,029 |
| 2018-12-10 | $38.16 | $38.28 | $34.69 | $36.77 | $33.19 | 3,347,315 |
| 2018-12-07 | $40.22 | $42.28 | $38.40 | $38.55 | $34.80 | 3,577,828 |
| 2018-12-06 | $43.76 | $44.19 | $38.42 | $41.00 | $37.01 | 9,379,131 |
| 2018-12-04 | $53.04 | $53.90 | $49.32 | $50.03 | $45.16 | 2,474,512 |
| 2018-12-03 | $52.95 | $54.04 | $51.81 | $53.04 | $47.88 | 1,430,754 |
| 2018-11-30 | $51.67 | $52.89 | $51.22 | $52.70 | $47.57 | 974,860 |
| 2018-11-29 | $51.96 | $52.75 | $51.19 | $51.84 | $46.80 | 1,229,764 |
| 2018-11-28 | $51.21 | $52.56 | $49.02 | $52.30 | $47.21 | 2,516,463 |
| 2018-11-27 | $52.94 | $53.34 | $51.62 | $52.78 | $47.65 | 1,187,796 |
| 2018-11-26 | $52.33 | $53.95 | $51.22 | $53.28 | $48.10 | 1,091,477 |
| 2018-11-23 | $52.21 | $53.03 | $51.33 | $51.61 | $46.59 | 496,344 |
| 2018-11-21 | $51.46 | $53.47 | $51.06 | $52.79 | $47.65 | 584,473 |
| 2018-11-20 | $51.95 | $52.71 | $50.73 | $50.96 | $46.00 | 1,079,730 |
| 2018-11-19 | $56.53 | $57.77 | $52.69 | $53.12 | $47.95 | 890,900 |
| 2018-11-16 | $55.82 | $56.99 | $55.05 | $56.71 | $51.19 | 1,075,754 |
| 2018-11-15 | $55.67 | $56.37 | $53.53 | $56.27 | $50.80 | 965,549 |
| 2018-11-14 | $56.53 | $58.33 | $55.40 | $56.28 | $50.81 | 1,068,098 |
| 2018-11-13 | $55.49 | $57.32 | $55.05 | $55.94 | $50.50 | 1,053,232 |
| 2018-11-12 | $57.38 | $57.80 | $53.80 | $55.35 | $49.97 | 1,517,980 |
| 2018-11-09 | $59.67 | $59.78 | $56.75 | $57.28 | $51.71 | 673,256 |
| 2018-11-08 | $60.15 | $60.77 | $59.06 | $60.09 | $54.24 | 794,413 |
| 2018-11-07 | $61.15 | $61.92 | $59.69 | $60.27 | $54.41 | 1,029,057 |
| 2018-11-06 | $60.64 | $62.26 | $59.63 | $61.14 | $55.19 | 824,668 |
| 2018-11-05 | $58.10 | $61.27 | $57.02 | $60.99 | $55.06 | 1,139,014 |
| 2018-11-02 | $57.97 | $59.40 | $57.43 | $58.24 | $52.57 | 1,369,178 |
| 2018-11-01 | $55.74 | $57.37 | $54.91 | $57.33 | $51.75 | 957,378 |
| 2018-10-31 | $58.56 | $59.46 | $56.03 | $56.05 | $50.27 | 2,823,663 |
| 2018-10-30 | $54.70 | $58.23 | $54.41 | $58.15 | $52.16 | 1,529,847 |
| 2018-10-29 | $51.61 | $54.60 | $51.03 | $54.60 | $48.97 | 1,527,077 |
| 2018-10-26 | $51.75 | $51.79 | $48.64 | $51.05 | $45.79 | 1,814,380 |
| 2018-10-25 | $50.66 | $52.39 | $50.41 | $51.57 | $46.25 | 1,386,787 |
| 2018-10-24 | $52.48 | $52.79 | $50.50 | $50.54 | $45.33 | 1,498,651 |
| 2018-10-23 | $52.47 | $52.95 | $51.16 | $52.58 | $47.16 | 814,042 |
| 2018-10-22 | $53.72 | $54.39 | $52.75 | $53.02 | $47.56 | 978,483 |
| 2018-10-19 | $56.01 | $56.72 | $53.54 | $53.58 | $48.06 | 1,178,037 |
| 2018-10-18 | $57.41 | $57.41 | $55.68 | $56.06 | $50.28 | 1,335,427 |
| 2018-10-17 | $58.51 | $58.66 | $56.87 | $57.59 | $51.65 | 880,918 |
| 2018-10-16 | $58.19 | $58.52 | $56.81 | $58.51 | $52.48 | 852,846 |
| 2018-10-15 | $58.02 | $58.68 | $57.68 | $57.86 | $51.90 | 768,142 |
| 2018-10-12 | $60.56 | $61.19 | $56.97 | $58.03 | $52.05 | 1,696,316 |
| 2018-10-11 | $59.77 | $61.30 | $59.68 | $59.95 | $53.77 | 876,252 |
| 2018-10-10 | $61.32 | $61.65 | $59.68 | $59.90 | $53.73 | 1,223,753 |
| 2018-10-09 | $61.83 | $62.37 | $61.20 | $61.36 | $55.04 | 808,433 |
| 2018-10-08 | $62.37 | $62.95 | $61.51 | $61.96 | $55.57 | 649,450 |
| 2018-10-05 | $62.87 | $63.45 | $61.72 | $62.37 | $55.94 | 806,752 |
| 2018-10-04 | $63.22 | $63.77 | $62.05 | $63.02 | $56.52 | 1,114,427 |
| 2018-10-03 | $62.98 | $63.62 | $62.53 | $63.21 | $56.70 | 685,176 |
| 2018-10-02 | $64.97 | $65.34 | $62.90 | $62.96 | $56.47 | 1,177,079 |
| 2018-10-01 | $66.14 | $66.24 | $64.89 | $64.96 | $58.26 | 836,569 |
| 2018-09-28 | $65.60 | $66.71 | $65.43 | $65.93 | $59.13 | 766,213 |
| 2018-09-27 | $66.12 | $66.39 | $65.42 | $65.70 | $58.93 | 918,140 |
| 2018-09-26 | $64.91 | $66.29 | $64.71 | $65.89 | $59.10 | 854,671 |
| 2018-09-25 | $65.10 | $65.36 | $64.38 | $64.77 | $58.09 | 715,603 |
| 2018-09-24 | $66.70 | $66.72 | $63.40 | $64.55 | $57.90 | 1,484,590 |
| 2018-09-21 | $67.72 | $68.00 | $66.55 | $66.63 | $59.76 | 3,174,717 |
| 2018-09-20 | $67.75 | $67.78 | $66.35 | $67.13 | $60.21 | 1,817,858 |
| 2018-09-19 | $67.32 | $67.88 | $66.43 | $67.33 | $60.39 | 1,225,536 |
| 2018-09-18 | $67.35 | $68.24 | $66.92 | $67.51 | $60.55 | 1,073,336 |
| 2018-09-17 | $65.30 | $67.80 | $65.15 | $67.68 | $60.70 | 1,545,165 |
| 2018-09-14 | $64.62 | $65.86 | $64.23 | $65.65 | $58.88 | 1,182,380 |
| 2018-09-13 | $64.36 | $65.37 | $64.16 | $64.85 | $58.17 | 1,145,193 |
| 2018-09-12 | $65.03 | $65.55 | $64.49 | $64.91 | $58.22 | 1,039,053 |
| 2018-09-11 | $64.21 | $65.29 | $64.02 | $64.87 | $58.18 | 997,920 |
| 2018-09-10 | $63.21 | $64.76 | $62.94 | $64.59 | $57.93 | 1,644,915 |
| 2018-09-07 | $64.03 | $64.85 | $62.47 | $62.84 | $56.36 | 1,211,505 |
| 2018-09-06 | $62.41 | $64.72 | $62.41 | $64.02 | $57.42 | 1,464,383 |
| 2018-09-05 | $63.14 | $63.71 | $61.74 | $62.24 | $55.83 | 1,205,191 |
| 2018-09-04 | $62.55 | $64.30 | $61.62 | $63.18 | $56.67 | 2,924,332 |
| 2018-08-31 | $67.68 | $69.51 | $63.72 | $64.20 | $57.58 | 4,377,696 |
| 2018-08-30 | $62.10 | $71.07 | $61.50 | $67.68 | $60.70 | 15,119,488 |
| 2018-08-29 | $55.33 | $55.46 | $53.96 | $54.65 | $49.02 | 3,021,546 |
| 2018-08-28 | $59.30 | $59.79 | $54.23 | $55.06 | $49.39 | 3,726,155 |
| 2018-08-27 | $61.92 | $62.20 | $58.21 | $58.43 | $52.41 | 2,416,422 |
| 2018-08-24 | $62.85 | $63.19 | $61.50 | $61.70 | $55.34 | 1,223,682 |
| 2018-08-23 | $63.75 | $63.90 | $61.76 | $62.67 | $56.21 | 931,581 |
| 2018-08-22 | $63.69 | $64.60 | $63.63 | $63.91 | $57.32 | 896,882 |
| 2018-08-21 | $63.98 | $64.06 | $63.24 | $63.69 | $57.13 | 886,263 |
| 2018-08-20 | $62.14 | $64.09 | $62.14 | $63.70 | $57.13 | 1,051,665 |
| 2018-08-17 | $60.69 | $62.70 | $60.69 | $62.40 | $55.97 | 658,708 |
| 2018-08-16 | $60.90 | $61.45 | $60.59 | $60.91 | $54.63 | 629,911 |
| 2018-08-15 | $62.25 | $62.44 | $59.76 | $60.75 | $54.49 | 1,419,126 |
| 2018-08-14 | $60.05 | $62.82 | $60.00 | $62.73 | $56.26 | 1,610,246 |
| 2018-08-13 | $59.84 | $60.46 | $59.03 | $59.52 | $53.39 | 838,184 |
| 2018-08-10 | $59.63 | $60.20 | $58.55 | $59.85 | $53.68 | 754,077 |
| 2018-08-09 | $59.91 | $60.05 | $58.98 | $59.71 | $53.56 | 524,869 |
| 2018-08-08 | $59.92 | $60.61 | $59.30 | $59.67 | $53.52 | 665,620 |
| 2018-08-07 | $59.50 | $59.98 | $58.68 | $59.79 | $53.63 | 846,888 |
| 2018-08-06 | $58.80 | $59.51 | $58.49 | $59.46 | $53.33 | 790,748 |
| 2018-08-03 | $57.75 | $60.18 | $57.75 | $58.91 | $52.84 | 823,334 |
| 2018-08-02 | $57.75 | $59.32 | $57.49 | $59.12 | $53.03 | 815,061 |
| 2018-08-01 | $57.63 | $58.89 | $56.96 | $58.43 | $52.08 | 1,270,259 |
| 2018-07-31 | $59.73 | $60.33 | $56.57 | $57.74 | $51.47 | 2,466,232 |
| 2018-07-30 | $61.19 | $62.93 | $60.88 | $61.64 | $54.94 | 1,916,677 |
| 2018-07-27 | $60.48 | $61.25 | $60.25 | $60.92 | $54.30 | 1,333,608 |
| 2018-07-26 | $59.69 | $60.90 | $59.31 | $60.42 | $53.86 | 1,011,901 |
| 2018-07-25 | $59.18 | $60.31 | $59.18 | $60.26 | $53.71 | 1,310,358 |
| 2018-07-24 | $60.31 | $60.89 | $59.10 | $59.61 | $53.13 | 1,805,480 |
| 2018-07-23 | $60.03 | $60.74 | $59.91 | $60.05 | $53.53 | 1,052,458 |
| 2018-07-20 | $60.50 | $61.28 | $59.96 | $60.29 | $53.74 | 1,228,716 |
| 2018-07-19 | $58.71 | $60.70 | $58.71 | $60.66 | $54.07 | 923,109 |
| 2018-07-18 | $58.59 | $59.55 | $58.30 | $58.71 | $52.33 | 1,143,440 |
| 2018-07-17 | $57.68 | $59.26 | $57.68 | $58.59 | $52.22 | 1,025,127 |
| 2018-07-16 | $58.12 | $58.83 | $57.44 | $58.01 | $51.71 | 1,320,535 |
| 2018-07-13 | $59.69 | $60.00 | $58.10 | $58.14 | $51.82 | 1,784,800 |
| 2018-07-12 | $59.96 | $60.65 | $59.36 | $59.94 | $53.43 | 927,929 |
| 2018-07-11 | $59.03 | $60.35 | $58.98 | $59.95 | $53.44 | 1,262,410 |
| 2018-07-10 | $60.10 | $60.81 | $58.84 | $59.52 | $53.05 | 1,354,981 |
| 2018-07-09 | $59.13 | $60.39 | $59.13 | $60.05 | $53.53 | 1,604,119 |
| 2018-07-06 | $57.85 | $59.72 | $57.85 | $59.00 | $52.59 | 1,689,177 |
| 2018-07-05 | $56.27 | $58.00 | $56.11 | $57.85 | $51.56 | 2,370,361 |
| 2018-07-03 | $56.30 | $57.19 | $55.97 | $56.05 | $49.96 | 1,396,146 |
| 2018-07-02 | $55.65 | $56.89 | $55.25 | $56.11 | $50.01 | 1,820,899 |
| 2018-06-29 | $58.28 | $58.57 | $55.66 | $55.75 | $49.69 | 2,078,400 |
| 2018-06-28 | $57.20 | $58.15 | $56.69 | $57.74 | $51.47 | 1,566,968 |
| 2018-06-27 | $58.07 | $59.22 | $57.05 | $57.14 | $50.93 | 1,584,472 |
| 2018-06-26 | $57.45 | $58.12 | $56.62 | $58.03 | $51.73 | 1,411,666 |
| 2018-06-25 | $57.52 | $58.99 | $56.64 | $57.10 | $50.90 | 2,292,830 |
| 2018-06-22 | $58.63 | $58.91 | $57.17 | $58.09 | $51.78 | 8,559,735 |
| 2018-06-21 | $59.38 | $61.08 | $58.16 | $58.25 | $51.92 | 2,328,283 |
| 2018-06-20 | $57.13 | $60.36 | $57.13 | $59.17 | $52.74 | 2,574,689 |
| 2018-06-19 | $57.31 | $58.25 | $56.54 | $57.14 | $50.93 | 1,875,970 |
| 2018-06-18 | $55.64 | $57.97 | $55.26 | $57.39 | $51.15 | 2,173,120 |
| 2018-06-15 | $55.46 | $56.69 | $55.30 | $55.94 | $49.86 | 2,346,795 |
| 2018-06-14 | $56.90 | $56.96 | $54.39 | $55.51 | $49.48 | 3,040,563 |
| 2018-06-13 | $58.12 | $58.97 | $56.61 | $57.09 | $50.89 | 2,948,605 |
| 2018-06-12 | $56.74 | $58.48 | $56.31 | $57.92 | $51.63 | 2,522,356 |
| 2018-06-11 | $55.36 | $57.83 | $54.80 | $56.53 | $50.39 | 2,776,113 |
| 2018-06-08 | $53.99 | $55.80 | $53.61 | $55.41 | $49.39 | 3,713,460 |
| 2018-06-07 | $52.52 | $55.03 | $51.53 | $53.90 | $48.04 | 5,187,859 |
| 2018-06-06 | $50.01 | $55.37 | $49.97 | $52.27 | $46.59 | 18,012,061 |
| 2018-06-05 | $43.80 | $44.63 | $43.42 | $44.15 | $39.35 | 3,411,090 |
| 2018-06-04 | $42.78 | $43.75 | $42.76 | $43.70 | $38.95 | 2,083,050 |
| 2018-06-01 | $42.65 | $42.88 | $41.73 | $42.61 | $37.98 | 1,354,544 |
| 2018-05-31 | $43.17 | $43.37 | $42.07 | $43.00 | $38.33 | 2,077,362 |
| 2018-05-30 | $42.77 | $43.59 | $42.67 | $43.05 | $38.37 | 1,420,062 |
| 2018-05-29 | $42.28 | $42.64 | $41.38 | $42.59 | $37.96 | 2,894,358 |
| 2018-05-25 | $42.32 | $42.91 | $41.91 | $42.63 | $38.00 | 1,769,508 |
| 2018-05-24 | $41.46 | $42.59 | $41.11 | $42.53 | $37.91 | 1,722,410 |
| 2018-05-23 | $40.46 | $41.85 | $40.01 | $41.19 | $36.71 | 1,858,577 |
| 2018-05-22 | $40.00 | $40.09 | $39.12 | $39.84 | $35.51 | 1,269,375 |
| 2018-05-21 | $39.68 | $40.60 | $39.67 | $39.89 | $35.56 | 1,073,601 |
| 2018-05-18 | $38.96 | $39.89 | $38.96 | $39.49 | $35.20 | 1,444,146 |
| 2018-05-17 | $38.90 | $39.46 | $38.79 | $38.97 | $34.74 | 1,020,781 |
| 2018-05-16 | $38.40 | $39.36 | $38.29 | $38.84 | $34.62 | 1,260,606 |
| 2018-05-15 | $37.92 | $38.78 | $37.72 | $38.17 | $34.02 | 1,134,141 |
| 2018-05-14 | $38.34 | $39.41 | $37.95 | $38.08 | $33.94 | 1,522,926 |
| 2018-05-11 | $38.41 | $38.49 | $37.76 | $38.13 | $33.99 | 776,002 |
| 2018-05-10 | $37.99 | $38.74 | $37.87 | $38.29 | $34.13 | 819,141 |
| 2018-05-09 | $37.47 | $38.13 | $37.24 | $37.84 | $33.73 | 1,010,928 |
| 2018-05-08 | $37.19 | $37.86 | $36.54 | $37.20 | $33.16 | 901,520 |
| 2018-05-07 | $37.90 | $37.90 | $36.40 | $37.37 | $33.31 | 1,080,828 |
| 2018-05-04 | $37.19 | $38.36 | $36.92 | $37.88 | $33.76 | 1,291,094 |
| 2018-05-03 | $37.48 | $37.92 | $36.76 | $37.19 | $33.15 | 1,637,828 |
| 2018-05-02 | $38.66 | $38.84 | $37.93 | $37.95 | $33.49 | 1,639,766 |
| 2018-05-01 | $38.82 | $38.98 | $37.56 | $38.69 | $34.15 | 1,439,761 |
| 2018-04-30 | $40.61 | $40.89 | $38.83 | $38.88 | $34.31 | 1,229,466 |
| 2018-04-27 | $40.40 | $40.98 | $40.20 | $40.67 | $35.89 | 1,483,333 |
| 2018-04-26 | $40.11 | $40.46 | $39.86 | $40.18 | $35.46 | 783,703 |
| 2018-04-25 | $39.35 | $40.11 | $39.32 | $40.09 | $35.38 | 1,104,469 |
| 2018-04-24 | $39.61 | $39.82 | $38.86 | $39.49 | $34.85 | 1,412,926 |
| 2018-04-23 | $38.63 | $39.98 | $38.40 | $39.47 | $34.84 | 1,160,871 |
| 2018-04-20 | $38.02 | $39.36 | $37.73 | $38.65 | $34.11 | 2,608,720 |
| 2018-04-19 | $40.10 | $40.27 | $37.60 | $37.83 | $33.39 | 2,237,157 |
| 2018-04-18 | $40.19 | $40.91 | $39.39 | $39.63 | $34.98 | 1,717,514 |
| 2018-04-17 | $39.78 | $40.23 | $39.04 | $39.46 | $34.83 | 2,008,917 |
| 2018-04-16 | $38.61 | $39.91 | $38.46 | $39.63 | $34.98 | 2,185,576 |
| 2018-04-13 | $38.92 | $39.54 | $38.45 | $38.63 | $34.09 | 1,832,033 |
| 2018-04-12 | $37.89 | $39.13 | $37.70 | $38.48 | $33.96 | 1,660,965 |
| 2018-04-11 | $37.34 | $38.54 | $37.25 | $37.70 | $33.27 | 2,382,894 |
| 2018-04-10 | $38.10 | $38.94 | $37.41 | $37.66 | $33.24 | 2,440,661 |
| 2018-04-09 | $37.56 | $38.44 | $37.46 | $37.57 | $33.16 | 1,566,812 |
| 2018-04-06 | $37.35 | $37.94 | $36.82 | $37.43 | $33.03 | 2,060,876 |
| 2018-04-05 | $36.95 | $37.76 | $36.34 | $37.49 | $33.09 | 1,879,765 |
| 2018-04-04 | $35.10 | $37.01 | $34.99 | $36.88 | $32.55 | 3,326,079 |
| 2018-04-03 | $35.16 | $35.96 | $33.11 | $35.46 | $31.30 | 4,614,788 |
| 2018-04-02 | $38.55 | $38.67 | $35.70 | $36.08 | $31.84 | 2,570,686 |
| 2018-03-29 | $38.42 | $38.95 | $38.26 | $38.52 | $34.00 | 1,556,661 |
| 2018-03-28 | $37.72 | $38.75 | $37.20 | $38.23 | $33.74 | 2,487,514 |
| 2018-03-27 | $38.58 | $38.84 | $37.68 | $37.98 | $33.52 | 2,109,321 |
| 2018-03-26 | $39.17 | $39.46 | $37.61 | $38.50 | $33.98 | 2,467,063 |
| 2018-03-23 | $39.46 | $40.05 | $38.85 | $38.86 | $34.30 | 2,663,700 |
| 2018-03-22 | $39.50 | $40.39 | $39.06 | $39.42 | $34.79 | 2,775,315 |
| 2018-03-21 | $38.31 | $40.25 | $38.31 | $39.92 | $35.23 | 3,146,465 |
| 2018-03-20 | $38.57 | $38.96 | $38.18 | $38.27 | $33.78 | 2,833,617 |
| 2018-03-19 | $38.68 | $40.00 | $38.23 | $39.46 | $34.83 | 3,784,930 |
| 2018-03-16 | $37.60 | $39.01 | $37.60 | $38.68 | $34.14 | 14,331,355 |
| 2018-03-15 | $37.66 | $39.59 | $37.42 | $37.55 | $33.14 | 9,055,880 |
| 2018-03-14 | $42.96 | $43.85 | $38.10 | $38.22 | $33.73 | 25,799,276 |
| 2018-03-13 | $48.01 | $49.37 | $47.75 | $47.91 | $42.28 | 3,431,794 |
| 2018-03-12 | $48.56 | $48.74 | $46.97 | $47.98 | $42.35 | 3,175,465 |
| 2018-03-09 | $48.45 | $49.37 | $48.32 | $48.90 | $43.16 | 1,809,712 |
| 2018-03-08 | $49.45 | $49.45 | $47.54 | $47.86 | $42.24 | 1,749,112 |
| 2018-03-07 | $48.36 | $49.71 | $48.06 | $49.44 | $43.63 | 2,831,521 |
| 2018-03-06 | $50.40 | $50.94 | $48.58 | $48.75 | $43.03 | 3,628,499 |
| 2018-03-05 | $50.78 | $51.55 | $50.15 | $50.35 | $44.44 | 1,536,987 |
| 2018-03-02 | $50.93 | $51.24 | $49.68 | $51.07 | $45.07 | 1,216,714 |
| 2018-03-01 | $50.28 | $51.79 | $49.68 | $51.60 | $45.54 | 1,505,969 |
| 2018-02-28 | $50.98 | $51.81 | $50.25 | $50.28 | $44.38 | 1,673,475 |
| 2018-02-27 | $52.12 | $53.24 | $50.64 | $50.64 | $44.69 | 1,929,200 |
| 2018-02-26 | $52.37 | $52.51 | $51.43 | $51.78 | $45.70 | 1,156,658 |
| 2018-02-23 | $51.01 | $52.99 | $50.98 | $52.25 | $46.11 | 2,179,170 |
| 2018-02-22 | $50.13 | $51.33 | $49.93 | $50.71 | $44.76 | 1,620,257 |
| 2018-02-21 | $49.74 | $51.06 | $49.31 | $50.07 | $44.19 | 1,415,676 |
| 2018-02-20 | $51.05 | $51.32 | $49.01 | $49.11 | $43.34 | 2,640,214 |
| 2018-02-16 | $51.24 | $52.59 | $51.24 | $51.33 | $45.30 | 1,616,094 |
| 2018-02-15 | $51.67 | $52.06 | $50.68 | $51.24 | $45.22 | 1,296,213 |
| 2018-02-14 | $48.88 | $52.00 | $48.59 | $51.12 | $45.12 | 2,610,255 |
| 2018-02-13 | $48.69 | $49.70 | $48.27 | $49.00 | $43.25 | 968,619 |
| 2018-02-12 | $49.10 | $49.38 | $47.19 | $48.49 | $42.80 | 1,532,846 |
| 2018-02-09 | $49.95 | $50.21 | $47.04 | $48.96 | $43.21 | 1,945,706 |
| 2018-02-08 | $50.14 | $51.29 | $49.36 | $49.38 | $43.58 | 1,103,639 |
| 2018-02-07 | $49.54 | $51.06 | $49.46 | $50.14 | $44.25 | 1,744,471 |
| 2018-02-06 | $47.65 | $50.00 | $47.65 | $49.50 | $43.69 | 2,205,182 |
| 2018-02-05 | $50.65 | $51.56 | $48.86 | $48.88 | $43.14 | 2,386,993 |
| 2018-02-02 | $52.52 | $52.93 | $50.40 | $51.37 | $45.34 | 1,964,248 |
| 2018-02-01 | $52.52 | $53.67 | $51.84 | $52.64 | $46.46 | 1,087,946 |
| 2018-01-31 | $53.14 | $53.83 | $52.50 | $52.90 | $46.41 | 1,611,240 |
| 2018-01-30 | $54.29 | $54.74 | $52.68 | $52.86 | $46.38 | 1,263,527 |
| 2018-01-29 | $54.80 | $55.26 | $53.81 | $54.74 | $48.03 | 992,975 |
| 2018-01-26 | $54.70 | $55.74 | $54.25 | $55.30 | $48.52 | 1,312,659 |
| 2018-01-25 | $55.90 | $55.90 | $54.41 | $54.76 | $48.05 | 1,447,629 |
| 2018-01-24 | $57.21 | $58.59 | $55.85 | $55.92 | $49.06 | 1,638,856 |
| 2018-01-23 | $55.95 | $57.33 | $55.68 | $57.28 | $50.26 | 1,036,194 |
| 2018-01-22 | $55.11 | $56.05 | $54.01 | $55.87 | $49.02 | 1,554,169 |
| 2018-01-19 | $55.80 | $56.06 | $54.61 | $55.07 | $48.32 | 1,898,716 |
| 2018-01-18 | $55.34 | $56.63 | $55.25 | $55.99 | $49.13 | 1,283,390 |
| 2018-01-17 | $57.11 | $57.85 | $55.40 | $55.64 | $48.82 | 1,765,580 |
| 2018-01-16 | $57.40 | $58.00 | $56.02 | $56.79 | $49.83 | 2,106,525 |
| 2018-01-12 | $54.13 | $57.81 | $54.06 | $56.94 | $49.96 | 2,838,134 |
| 2018-01-11 | $52.70 | $56.28 | $52.39 | $55.22 | $48.45 | 5,797,316 |
| 2018-01-10 | $55.70 | $56.71 | $51.91 | $52.69 | $46.23 | 8,791,617 |
| 2018-01-09 | $57.35 | $58.14 | $56.31 | $56.59 | $49.65 | 2,918,532 |
| 2018-01-08 | $57.17 | $59.10 | $57.17 | $57.44 | $50.40 | 3,944,602 |
| 2018-01-05 | $56.05 | $57.20 | $55.53 | $56.93 | $49.95 | 2,132,094 |
| 2018-01-04 | $54.57 | $56.40 | $54.29 | $55.80 | $48.96 | 2,081,805 |
| 2018-01-03 | $55.04 | $55.53 | $54.02 | $54.80 | $48.08 | 2,078,074 |
| 2018-01-02 | $56.74 | $58.22 | $54.87 | $55.29 | $48.51 | 2,423,058 |
| 2017-12-29 | $56.32 | $58.60 | $56.32 | $56.55 | $49.62 | 2,409,392 |
| 2017-12-28 | $56.81 | $57.03 | $55.06 | $55.92 | $49.06 | 1,152,350 |
| 2017-12-27 | $57.86 | $57.87 | $56.35 | $56.63 | $49.69 | 1,254,560 |
| 2017-12-26 | $56.67 | $59.30 | $56.67 | $57.74 | $50.66 | 2,197,352 |
| 2017-12-22 | $55.67 | $56.98 | $54.53 | $56.60 | $49.66 | 1,671,193 |
| 2017-12-21 | $54.51 | $56.15 | $54.22 | $55.75 | $48.92 | 1,659,389 |
| 2017-12-20 | $53.36 | $54.56 | $53.01 | $54.11 | $47.48 | 1,352,309 |
| 2017-12-19 | $55.31 | $55.45 | $53.01 | $53.25 | $46.72 | 2,337,919 |
| 2017-12-18 | $53.80 | $55.11 | $53.62 | $54.92 | $48.19 | 1,872,527 |
| 2017-12-15 | $53.75 | $54.95 | $53.20 | $53.75 | $47.16 | 3,918,127 |
| 2017-12-14 | $53.73 | $54.73 | $53.00 | $53.26 | $46.73 | 1,439,765 |
| 2017-12-13 | $53.00 | $54.91 | $52.70 | $53.89 | $47.28 | 2,063,364 |
| 2017-12-12 | $52.91 | $54.03 | $52.51 | $53.02 | $46.52 | 1,495,459 |
| 2017-12-11 | $53.26 | $53.72 | $51.86 | $52.76 | $46.29 | 1,504,816 |
| 2017-12-08 | $51.10 | $53.59 | $51.10 | $53.22 | $46.70 | 2,413,555 |
| 2017-12-07 | $51.00 | $52.80 | $50.88 | $51.31 | $45.02 | 1,374,151 |
| 2017-12-06 | $50.53 | $51.60 | $50.33 | $50.92 | $44.68 | 1,713,990 |
| 2017-12-05 | $49.97 | $50.83 | $49.08 | $50.43 | $44.25 | 1,950,623 |
| 2017-12-04 | $51.57 | $52.58 | $49.88 | $50.13 | $43.98 | 3,374,040 |
| 2017-12-01 | $52.65 | $53.65 | $51.76 | $51.99 | $45.62 | 2,723,546 |
| 2017-11-30 | $51.59 | $53.60 | $51.59 | $52.29 | $45.88 | 4,947,372 |
| 2017-11-29 | $52.82 | $53.87 | $50.66 | $52.38 | $45.96 | 3,203,306 |
| 2017-11-28 | $51.85 | $53.19 | $51.01 | $53.09 | $46.58 | 2,913,897 |
| 2017-11-27 | $50.25 | $52.50 | $49.35 | $52.25 | $45.84 | 4,211,584 |
| 2017-11-24 | $52.98 | $53.07 | $49.33 | $49.80 | $43.69 | 3,760,899 |
| 2017-11-22 | $53.56 | $57.88 | $52.30 | $53.01 | $46.51 | 10,376,003 |
| 2017-11-21 | $59.00 | $61.06 | $52.50 | $52.79 | $46.32 | 18,586,937 |
| 2017-11-20 | $76.64 | $76.90 | $75.41 | $75.84 | $66.54 | 2,822,328 |
| 2017-11-17 | $74.95 | $77.94 | $74.61 | $76.58 | $67.19 | 2,839,683 |
| 2017-11-16 | $73.95 | $74.60 | $71.83 | $74.20 | $65.10 | 1,768,937 |
| 2017-11-15 | $72.00 | $75.57 | $71.38 | $73.77 | $64.73 | 2,669,766 |
| 2017-11-14 | $68.83 | $72.77 | $68.82 | $72.41 | $63.53 | 2,632,115 |
| 2017-11-13 | $70.72 | $71.64 | $68.63 | $69.49 | $60.97 | 1,485,906 |
| 2017-11-10 | $70.78 | $72.70 | $69.95 | $70.81 | $62.13 | 1,346,416 |
| 2017-11-09 | $67.10 | $71.24 | $66.81 | $70.85 | $62.16 | 2,523,857 |
| 2017-11-08 | $66.69 | $68.03 | $66.23 | $67.29 | $59.04 | 1,087,331 |
| 2017-11-07 | $67.59 | $68.60 | $65.98 | $66.83 | $58.64 | 1,431,119 |
| 2017-11-06 | $65.14 | $68.14 | $64.65 | $67.50 | $59.22 | 1,625,664 |
| 2017-11-03 | $66.37 | $66.79 | $65.00 | $65.39 | $57.37 | 1,985,409 |
| 2017-11-02 | $66.50 | $67.94 | $65.50 | $66.39 | $58.25 | 1,662,043 |
| 2017-11-01 | $66.30 | $68.22 | $65.33 | $66.47 | $58.32 | 1,724,591 |
| 2017-10-31 | $64.29 | $65.90 | $63.95 | $65.57 | $57.53 | 1,416,731 |
| 2017-10-30 | $66.12 | $66.12 | $64.32 | $64.36 | $56.47 | 1,268,101 |
| 2017-10-27 | $65.57 | $66.83 | $63.70 | $66.76 | $58.58 | 1,273,958 |
| 2017-10-26 | $65.32 | $65.94 | $64.32 | $65.84 | $57.77 | 911,715 |
| 2017-10-25 | $66.32 | $66.51 | $64.11 | $65.51 | $57.21 | 994,371 |
| 2017-10-24 | $65.50 | $66.63 | $64.90 | $66.52 | $58.09 | 1,296,635 |
| 2017-10-23 | $65.78 | $68.34 | $65.03 | $65.20 | $56.94 | 2,073,540 |
| 2017-10-20 | $63.39 | $66.12 | $63.39 | $65.96 | $57.60 | 2,256,743 |
| 2017-10-19 | $61.19 | $63.37 | $61.10 | $62.91 | $54.94 | 1,383,698 |
| 2017-10-18 | $61.37 | $62.62 | $61.10 | $61.45 | $53.66 | 1,035,107 |
| 2017-10-17 | $60.75 | $61.80 | $60.75 | $61.18 | $53.43 | 1,061,260 |
| 2017-10-16 | $60.02 | $61.21 | $60.02 | $60.60 | $52.92 | 1,029,161 |
| 2017-10-13 | $61.66 | $62.11 | $59.90 | $60.01 | $52.41 | 1,607,292 |
| 2017-10-12 | $63.72 | $63.82 | $61.20 | $61.59 | $53.79 | 2,176,294 |
| 2017-10-11 | $66.28 | $66.69 | $63.95 | $64.09 | $55.97 | 1,215,612 |
| 2017-10-10 | $65.46 | $67.60 | $65.31 | $66.45 | $58.03 | 918,630 |
| 2017-10-09 | $67.56 | $67.66 | $65.19 | $65.56 | $57.25 | 751,102 |
| 2017-10-06 | $67.40 | $68.23 | $67.23 | $67.32 | $58.79 | 970,784 |
| 2017-10-05 | $66.90 | $67.96 | $65.65 | $67.65 | $59.08 | 994,248 |
| 2017-10-04 | $67.50 | $67.73 | $66.47 | $66.88 | $58.41 | 1,241,262 |
| 2017-10-03 | $66.25 | $67.75 | $65.51 | $67.63 | $59.06 | 1,181,797 |
| 2017-10-02 | $66.79 | $66.93 | $64.80 | $66.13 | $57.75 | 1,058,502 |
| 2017-09-29 | $67.37 | $67.74 | $66.52 | $66.55 | $58.12 | 751,717 |
| 2017-09-28 | $66.61 | $67.73 | $66.26 | $67.10 | $58.60 | 857,793 |
| 2017-09-27 | $65.52 | $66.86 | $65.19 | $66.55 | $58.12 | 1,527,634 |
| 2017-09-26 | $65.28 | $66.35 | $65.20 | $65.45 | $57.16 | 1,347,372 |
| 2017-09-25 | $64.39 | $65.85 | $64.17 | $65.69 | $57.37 | 1,093,109 |
| 2017-09-22 | $64.31 | $64.69 | $63.94 | $64.39 | $56.23 | 759,218 |
| 2017-09-21 | $64.91 | $65.62 | $64.23 | $64.58 | $56.40 | 1,075,399 |
| 2017-09-20 | $67.45 | $67.45 | $64.63 | $64.91 | $56.69 | 1,980,555 |
| 2017-09-19 | $67.56 | $67.76 | $65.60 | $67.10 | $58.60 | 1,571,525 |
| 2017-09-18 | $69.95 | $69.95 | $67.44 | $67.50 | $58.95 | 1,313,692 |
| 2017-09-15 | $68.60 | $70.25 | $68.00 | $69.75 | $60.91 | 2,700,008 |
| 2017-09-14 | $68.73 | $69.46 | $66.69 | $68.88 | $60.15 | 1,727,015 |
| 2017-09-13 | $68.20 | $69.33 | $68.20 | $68.73 | $60.02 | 1,377,832 |
| 2017-09-12 | $66.61 | $69.02 | $66.04 | $68.30 | $59.65 | 2,147,596 |
| 2017-09-11 | $65.72 | $66.79 | $65.49 | $66.24 | $57.85 | 1,463,373 |
| 2017-09-08 | $65.37 | $65.95 | $64.58 | $65.49 | $57.19 | 1,172,413 |
| 2017-09-07 | $65.93 | $66.13 | $64.33 | $64.89 | $56.67 | 1,567,822 |
| 2017-09-06 | $64.98 | $65.97 | $64.54 | $65.67 | $57.35 | 1,486,350 |
| 2017-09-05 | $64.37 | $64.79 | $62.95 | $64.56 | $56.38 | 1,677,779 |
| 2017-09-01 | $63.22 | $64.56 | $62.80 | $64.36 | $56.21 | 1,516,664 |
| 2017-08-31 | $63.28 | $63.85 | $62.50 | $63.07 | $55.08 | 1,369,366 |
| 2017-08-30 | $62.52 | $63.64 | $62.36 | $62.92 | $54.95 | 1,354,364 |
| 2017-08-29 | $62.21 | $63.08 | $60.91 | $62.77 | $54.82 | 1,872,951 |
| 2017-08-28 | $63.69 | $64.18 | $61.86 | $62.69 | $54.75 | 2,349,009 |
| 2017-08-25 | $62.00 | $65.22 | $61.32 | $62.68 | $54.74 | 5,543,422 |
| 2017-08-24 | $62.29 | $63.99 | $59.92 | $60.54 | $52.87 | 12,449,826 |
| 2017-08-23 | $52.02 | $52.95 | $51.09 | $51.89 | $45.32 | 2,978,428 |
| 2017-08-22 | $52.94 | $53.42 | $51.84 | $52.15 | $45.54 | 1,743,713 |
| 2017-08-21 | $53.69 | $53.99 | $52.45 | $52.82 | $46.13 | 1,468,518 |
| 2017-08-18 | $53.76 | $54.43 | $52.73 | $53.59 | $46.80 | 1,165,374 |
| 2017-08-17 | $53.71 | $56.53 | $52.51 | $54.10 | $47.25 | 2,017,485 |
| 2017-08-16 | $53.93 | $54.32 | $52.83 | $53.89 | $47.06 | 1,355,422 |
| 2017-08-15 | $56.16 | $56.16 | $53.15 | $53.57 | $46.78 | 2,552,290 |
| 2017-08-14 | $57.11 | $57.60 | $56.11 | $56.30 | $49.17 | 1,207,845 |
| 2017-08-11 | $55.42 | $57.19 | $55.11 | $56.54 | $49.38 | 1,474,752 |
| 2017-08-10 | $59.45 | $59.55 | $54.90 | $55.65 | $48.60 | 2,134,682 |
| 2017-08-09 | $61.42 | $62.21 | $59.58 | $60.25 | $52.62 | 1,546,970 |
| 2017-08-08 | $61.74 | $62.84 | $60.69 | $62.00 | $54.14 | 1,181,293 |
| 2017-08-07 | $60.89 | $62.03 | $60.05 | $61.97 | $54.12 | 868,176 |
| 2017-08-04 | $60.10 | $61.20 | $60.10 | $60.86 | $53.15 | 1,044,560 |
| 2017-08-03 | $58.61 | $60.35 | $58.53 | $59.93 | $52.34 | 884,413 |
| 2017-08-02 | $60.91 | $61.30 | $58.63 | $58.88 | $51.42 | 794,283 |
| 2017-08-01 | $61.18 | $61.72 | $60.09 | $61.39 | $53.61 | 716,056 |
| 2017-07-31 | $61.63 | $61.63 | $60.47 | $61.16 | $53.41 | 647,157 |
| 2017-07-28 | $62.25 | $62.58 | $60.91 | $61.51 | $53.72 | 691,744 |
| 2017-07-27 | $61.00 | $62.40 | $60.71 | $62.33 | $54.43 | 1,151,262 |
| 2017-07-26 | $61.26 | $61.35 | $59.67 | $60.89 | $53.17 | 1,012,425 |
| 2017-07-25 | $58.52 | $61.71 | $58.50 | $61.47 | $53.41 | 2,001,156 |
| 2017-07-24 | $58.52 | $59.14 | $57.49 | $58.27 | $50.63 | 870,357 |
| 2017-07-21 | $58.92 | $59.09 | $58.16 | $58.75 | $51.05 | 709,095 |
| 2017-07-20 | $58.73 | $59.73 | $58.02 | $58.78 | $51.07 | 1,069,736 |
| 2017-07-19 | $57.64 | $58.79 | $57.13 | $58.42 | $50.76 | 1,083,048 |
| 2017-07-18 | $58.59 | $59.09 | $56.20 | $57.11 | $49.62 | 1,757,961 |
| 2017-07-17 | $59.66 | $60.68 | $58.40 | $58.56 | $50.88 | 1,861,101 |
| 2017-07-14 | $60.64 | $61.35 | $59.84 | $59.88 | $52.03 | 1,694,713 |
| 2017-07-13 | $59.38 | $60.77 | $59.22 | $60.52 | $52.58 | 1,311,925 |
| 2017-07-12 | $60.26 | $60.67 | $59.03 | $59.09 | $51.34 | 1,151,632 |
| 2017-07-11 | $60.98 | $60.98 | $59.02 | $60.11 | $52.23 | 1,688,446 |
| 2017-07-10 | $61.83 | $61.83 | $60.09 | $60.93 | $52.94 | 1,161,350 |
| 2017-07-07 | $61.48 | $62.25 | $60.78 | $62.04 | $53.90 | 1,283,904 |
| 2017-07-06 | $63.62 | $64.09 | $61.31 | $61.57 | $53.50 | 1,451,611 |
| 2017-07-05 | $63.42 | $64.29 | $62.36 | $64.09 | $55.69 | 1,218,230 |
| 2017-07-03 | $63.93 | $64.39 | $62.59 | $63.54 | $55.21 | 1,052,428 |
| 2017-06-30 | $63.68 | $63.80 | $62.32 | $63.24 | $54.95 | 1,288,407 |
| 2017-06-29 | $63.25 | $65.48 | $62.33 | $63.70 | $55.35 | 1,608,121 |
| 2017-06-28 | $63.22 | $63.92 | $62.89 | $63.05 | $54.78 | 2,039,584 |
| 2017-06-27 | $60.25 | $63.71 | $60.25 | $63.00 | $54.74 | 2,422,100 |
| 2017-06-26 | $58.42 | $60.49 | $58.04 | $60.25 | $52.35 | 1,150,256 |
| 2017-06-23 | $56.69 | $58.48 | $55.74 | $58.41 | $50.75 | 2,080,196 |
| 2017-06-22 | $56.33 | $57.43 | $55.57 | $56.98 | $49.51 | 1,311,843 |
| 2017-06-21 | $59.45 | $59.50 | $55.62 | $56.20 | $48.83 | 2,323,754 |
| 2017-06-20 | $60.85 | $61.09 | $59.44 | $59.50 | $51.70 | 2,060,166 |
| 2017-06-19 | $60.52 | $61.07 | $60.03 | $60.85 | $52.87 | 1,836,984 |
| 2017-06-16 | $59.72 | $60.45 | $58.20 | $60.44 | $52.51 | 2,187,939 |
| 2017-06-15 | $59.85 | $60.46 | $59.05 | $59.91 | $52.05 | 1,829,595 |
| 2017-06-14 | $59.38 | $60.15 | $58.32 | $59.97 | $52.11 | 2,088,302 |
| 2017-06-13 | $59.86 | $60.68 | $59.04 | $59.16 | $51.40 | 2,927,957 |
| 2017-06-12 | $59.48 | $61.10 | $58.88 | $59.89 | $52.04 | 2,794,801 |
| 2017-06-09 | $57.09 | $60.33 | $57.03 | $59.49 | $51.69 | 2,995,673 |
| 2017-06-08 | $56.44 | $58.20 | $56.12 | $56.97 | $49.50 | 2,430,835 |
| 2017-06-07 | $54.24 | $56.92 | $53.95 | $56.11 | $48.75 | 3,568,541 |
| 2017-06-06 | $51.92 | $54.39 | $51.02 | $53.95 | $46.88 | 3,147,562 |
| 2017-06-05 | $52.82 | $53.25 | $52.59 | $52.87 | $45.94 | 2,489,221 |
| 2017-06-02 | $52.17 | $53.35 | $51.83 | $53.01 | $46.06 | 2,279,190 |
| 2017-06-01 | $48.33 | $52.90 | $48.12 | $52.41 | $45.54 | 5,143,665 |
| 2017-05-31 | $47.85 | $48.22 | $46.09 | $48.10 | $41.79 | 3,997,271 |
| 2017-05-30 | $49.17 | $49.61 | $47.51 | $47.88 | $41.60 | 4,690,976 |
| 2017-05-26 | $50.15 | $50.96 | $48.10 | $49.31 | $42.84 | 4,920,132 |
| 2017-05-25 | $55.25 | $56.03 | $49.81 | $50.30 | $43.70 | 9,343,805 |
| 2017-05-24 | $55.42 | $55.96 | $52.86 | $54.53 | $47.38 | 4,380,685 |
| 2017-05-23 | $59.71 | $59.87 | $58.33 | $58.38 | $50.72 | 1,223,043 |
| 2017-05-22 | $58.52 | $60.09 | $58.24 | $59.77 | $51.93 | 1,441,599 |
| 2017-05-19 | $59.26 | $59.91 | $58.25 | $58.65 | $50.96 | 1,377,674 |
| 2017-05-18 | $59.08 | $60.58 | $59.08 | $59.33 | $51.55 | 1,116,483 |
| 2017-05-17 | $58.27 | $59.50 | $57.87 | $58.90 | $51.18 | 1,914,395 |
| 2017-05-16 | $60.15 | $60.15 | $58.20 | $58.52 | $50.85 | 1,200,534 |
| 2017-05-15 | $60.19 | $60.78 | $59.59 | $60.19 | $52.30 | 1,240,731 |
| 2017-05-12 | $61.32 | $61.32 | $59.85 | $60.13 | $52.25 | 1,028,308 |
| 2017-05-11 | $62.63 | $62.83 | $60.61 | $61.68 | $53.59 | 1,058,977 |
| 2017-05-10 | $64.93 | $64.93 | $62.65 | $63.04 | $54.77 | 1,322,298 |
| 2017-05-09 | $64.55 | $65.42 | $64.01 | $64.95 | $56.43 | 649,558 |
| 2017-05-08 | $65.20 | $65.30 | $64.38 | $64.46 | $56.01 | 708,950 |
| 2017-05-05 | $64.14 | $66.16 | $63.25 | $65.01 | $56.49 | 1,339,105 |
| 2017-05-04 | $65.27 | $65.37 | $63.88 | $63.90 | $55.52 | 516,020 |
| 2017-05-03 | $65.68 | $66.38 | $64.76 | $65.01 | $56.49 | 701,828 |
| 2017-05-02 | $65.41 | $65.94 | $64.88 | $65.68 | $57.07 | 1,013,031 |
| 2017-05-01 | $65.95 | $67.06 | $65.31 | $65.40 | $56.82 | 1,228,218 |
| 2017-04-28 | $66.35 | $66.67 | $65.10 | $65.84 | $57.21 | 909,913 |
| 2017-04-27 | $67.25 | $67.34 | $65.96 | $66.27 | $57.58 | 574,178 |
| 2017-04-26 | $66.57 | $67.98 | $66.40 | $67.32 | $58.49 | 629,898 |
| 2017-04-25 | $66.38 | $67.10 | $66.01 | $66.87 | $57.84 | 823,167 |
| 2017-04-24 | $67.09 | $67.35 | $66.03 | $66.10 | $57.17 | 588,651 |
| 2017-04-21 | $67.37 | $67.72 | $65.99 | $66.14 | $57.20 | 713,863 |
| 2017-04-20 | $66.64 | $67.57 | $66.30 | $67.41 | $58.30 | 685,871 |
| 2017-04-19 | $66.25 | $66.81 | $65.96 | $66.17 | $57.23 | 621,437 |
| 2017-04-18 | $66.82 | $67.03 | $65.43 | $65.86 | $56.96 | 897,102 |
| 2017-04-17 | $66.98 | $67.17 | $66.33 | $66.92 | $57.88 | 684,720 |
| 2017-04-13 | $66.99 | $67.28 | $66.35 | $66.67 | $57.66 | 661,755 |
| 2017-04-12 | $67.88 | $67.88 | $66.62 | $67.05 | $57.99 | 701,799 |
| 2017-04-11 | $68.54 | $68.81 | $66.97 | $67.96 | $58.78 | 701,613 |
| 2017-04-10 | $68.41 | $69.80 | $68.05 | $68.64 | $59.37 | 805,407 |
| 2017-04-07 | $67.39 | $68.51 | $67.04 | $68.18 | $58.97 | 763,628 |
| 2017-04-06 | $66.94 | $68.39 | $66.81 | $67.50 | $58.38 | 1,018,273 |
| 2017-04-05 | $66.52 | $67.72 | $66.23 | $66.47 | $57.49 | 1,107,504 |
| 2017-04-04 | $67.75 | $68.00 | $65.67 | $66.22 | $57.27 | 1,488,497 |
| 2017-04-03 | $69.35 | $69.36 | $67.30 | $68.09 | $58.89 | 1,517,436 |
| 2017-03-31 | $70.59 | $71.06 | $69.22 | $69.27 | $59.91 | 1,656,711 |
| 2017-03-30 | $70.69 | $71.37 | $69.86 | $70.67 | $61.12 | 924,514 |
| 2017-03-29 | $70.81 | $71.80 | $70.44 | $71.03 | $61.43 | 1,031,764 |
| 2017-03-28 | $69.64 | $70.57 | $69.15 | $70.46 | $60.94 | 1,078,401 |
| 2017-03-27 | $67.56 | $70.78 | $67.48 | $69.66 | $60.25 | 2,080,135 |
| 2017-03-24 | $68.15 | $68.74 | $66.99 | $68.27 | $59.05 | 1,231,933 |
| 2017-03-23 | $67.65 | $68.80 | $67.11 | $68.24 | $59.02 | 1,190,336 |
| 2017-03-22 | $66.39 | $67.67 | $65.30 | $67.49 | $58.37 | 1,443,459 |
| 2017-03-21 | $67.97 | $68.14 | $66.10 | $66.51 | $57.52 | 1,555,140 |
| 2017-03-20 | $68.25 | $68.50 | $67.07 | $67.50 | $58.38 | 923,876 |
| 2017-03-17 | $69.42 | $70.26 | $67.49 | $68.25 | $59.03 | 1,927,793 |
| 2017-03-16 | $68.25 | $69.17 | $67.97 | $68.86 | $59.56 | 917,159 |
| 2017-03-15 | $68.10 | $68.66 | $67.52 | $68.36 | $59.12 | 997,192 |
| 2017-03-14 | $68.73 | $68.99 | $67.80 | $67.83 | $58.67 | 1,258,233 |
| 2017-03-13 | $69.93 | $69.93 | $68.15 | $68.68 | $59.40 | 1,924,962 |
| 2017-03-10 | $70.24 | $73.90 | $69.70 | $69.81 | $60.38 | 4,199,473 |
| 2017-03-09 | $62.88 | $70.61 | $62.75 | $70.02 | $60.56 | 7,721,123 |
| 2017-03-08 | $63.19 | $64.48 | $63.00 | $64.40 | $55.70 | 2,092,826 |
| 2017-03-07 | $64.68 | $64.99 | $62.10 | $63.25 | $54.70 | 3,019,105 |
| 2017-03-06 | $64.25 | $65.86 | $62.56 | $65.60 | $56.74 | 3,650,916 |
| 2017-03-03 | $65.90 | $66.38 | $62.80 | $64.58 | $55.85 | 3,314,076 |
| 2017-03-02 | $64.68 | $65.96 | $63.84 | $65.96 | $57.05 | 1,900,395 |
| 2017-03-01 | $63.81 | $66.06 | $62.73 | $64.88 | $56.11 | 4,288,655 |
| 2017-02-28 | $69.17 | $69.75 | $63.25 | $63.59 | $55.00 | 11,316,155 |
| 2017-02-27 | $73.75 | $74.74 | $72.79 | $72.88 | $63.03 | 849,533 |
| 2017-02-24 | $72.39 | $74.61 | $72.05 | $73.80 | $63.83 | 1,492,173 |
| 2017-02-23 | $73.67 | $74.15 | $72.33 | $72.38 | $62.60 | 1,264,474 |
| 2017-02-22 | $74.52 | $74.69 | $73.07 | $73.61 | $63.66 | 798,276 |
| 2017-02-21 | $74.41 | $75.57 | $73.52 | $74.49 | $64.43 | 1,212,116 |
| 2017-02-17 | $73.40 | $74.78 | $72.86 | $73.91 | $63.92 | 909,557 |
| 2017-02-16 | $75.10 | $75.78 | $73.33 | $73.48 | $63.55 | 874,754 |
| 2017-02-15 | $74.63 | $75.70 | $74.00 | $75.45 | $65.26 | 895,922 |
| 2017-02-14 | $73.00 | $75.47 | $73.00 | $74.62 | $64.54 | 1,019,457 |
| 2017-02-13 | $73.50 | $73.70 | $72.50 | $73.10 | $63.22 | 890,478 |
| 2017-02-10 | $73.74 | $74.07 | $72.15 | $72.89 | $63.04 | 1,460,524 |
| 2017-02-09 | $72.55 | $74.12 | $72.39 | $73.62 | $63.67 | 1,873,086 |
| 2017-02-08 | $71.80 | $72.62 | $70.79 | $72.45 | $62.66 | 1,954,427 |
| 2017-02-07 | $74.30 | $74.95 | $71.89 | $71.95 | $62.23 | 1,985,249 |
| 2017-02-06 | $76.22 | $76.37 | $73.46 | $74.06 | $64.05 | 3,229,425 |
| 2017-02-03 | $76.67 | $77.41 | $76.20 | $76.30 | $65.99 | 983,324 |
| 2017-02-02 | $77.25 | $77.25 | $75.77 | $76.12 | $65.84 | 1,204,792 |
| 2017-02-01 | $77.19 | $78.56 | $76.86 | $77.01 | $66.61 | 1,510,895 |
| 2017-01-31 | $78.66 | $79.13 | $76.32 | $77.67 | $67.18 | 2,117,321 |
| 2017-01-30 | $79.86 | $80.14 | $78.19 | $79.16 | $68.46 | 816,526 |
| 2017-01-27 | $81.94 | $81.94 | $79.93 | $79.99 | $69.18 | 785,948 |
| 2017-01-26 | $83.13 | $83.69 | $81.91 | $81.95 | $70.88 | 618,847 |
| 2017-01-25 | $82.68 | $84.25 | $82.52 | $82.98 | $71.77 | 1,190,552 |
| 2017-01-24 | $81.41 | $82.93 | $80.85 | $82.73 | $71.33 | 832,653 |
| 2017-01-23 | $80.52 | $81.03 | $80.02 | $80.91 | $69.76 | 727,273 |
| 2017-01-20 | $81.05 | $81.95 | $80.28 | $80.72 | $69.60 | 840,176 |
| 2017-01-19 | $81.97 | $82.46 | $80.35 | $80.77 | $69.64 | 742,825 |
| 2017-01-18 | $81.23 | $82.06 | $79.66 | $82.03 | $70.73 | 1,327,312 |
| 2017-01-17 | $80.68 | $83.17 | $80.52 | $81.15 | $69.97 | 1,635,868 |
| 2017-01-13 | $84.80 | $85.30 | $79.96 | $80.78 | $69.65 | 3,152,030 |
| 2017-01-12 | $84.13 | $86.35 | $83.53 | $84.36 | $72.73 | 3,726,780 |
| 2017-01-11 | $81.65 | $85.30 | $81.50 | $84.70 | $73.03 | 4,111,540 |
| 2017-01-10 | $85.96 | $87.99 | $85.67 | $87.46 | $75.41 | 1,122,172 |
| 2017-01-09 | $87.84 | $88.10 | $85.25 | $86.12 | $74.25 | 1,304,145 |
| 2017-01-06 | $88.01 | $88.53 | $87.12 | $88.22 | $76.06 | 1,136,015 |
| 2017-01-05 | $94.45 | $94.45 | $87.33 | $87.97 | $75.85 | 2,754,551 |
| 2017-01-04 | $95.37 | $96.39 | $95.09 | $95.63 | $82.45 | 1,050,774 |
| 2017-01-03 | $94.79 | $95.92 | $93.97 | $94.94 | $81.86 | 1,337,702 |
| 2016-12-30 | $93.91 | $94.99 | $93.54 | $94.26 | $81.27 | 979,480 |
| 2016-12-29 | $93.74 | $95.04 | $93.40 | $93.95 | $81.00 | 709,593 |
| 2016-12-28 | $94.18 | $94.95 | $92.96 | $93.70 | $80.79 | 936,007 |
| 2016-12-27 | $93.14 | $95.00 | $93.14 | $93.71 | $80.80 | 1,132,430 |
| 2016-12-23 | $93.71 | $94.78 | $92.65 | $93.21 | $80.36 | 948,107 |
| 2016-12-22 | $94.28 | $95.45 | $93.21 | $93.40 | $80.53 | 1,210,688 |
| 2016-12-21 | $95.05 | $95.61 | $94.06 | $94.76 | $81.70 | 679,395 |
| 2016-12-20 | $95.00 | $96.20 | $94.47 | $95.18 | $82.06 | 596,247 |
| 2016-12-19 | $94.00 | $95.81 | $94.00 | $94.41 | $81.40 | 837,330 |
| 2016-12-16 | $94.97 | $95.87 | $93.25 | $94.07 | $81.11 | 2,840,293 |
| 2016-12-15 | $95.31 | $96.75 | $94.82 | $95.02 | $81.92 | 849,914 |
| 2016-12-14 | $96.58 | $96.87 | $94.40 | $94.97 | $81.88 | 961,722 |
| 2016-12-13 | $96.47 | $97.04 | $94.33 | $96.17 | $82.92 | 900,746 |
| 2016-12-12 | $98.49 | $98.72 | $96.22 | $96.39 | $83.11 | 956,932 |
| 2016-12-09 | $97.70 | $98.88 | $96.34 | $98.72 | $85.12 | 1,782,235 |
| 2016-12-08 | $95.00 | $99.19 | $94.20 | $98.05 | $84.54 | 1,530,000 |
| 2016-12-07 | $94.50 | $95.55 | $93.56 | $95.29 | $82.16 | 1,253,693 |
| 2016-12-06 | $92.25 | $94.22 | $92.25 | $93.98 | $81.03 | 1,871,621 |
| 2016-12-05 | $92.70 | $94.13 | $92.10 | $93.64 | $80.74 | 1,598,717 |
| 2016-12-02 | $91.62 | $92.98 | $90.83 | $92.07 | $79.38 | 1,459,323 |
| 2016-12-01 | $91.83 | $93.09 | $91.07 | $91.25 | $78.67 | 1,237,389 |
| 2016-11-30 | $91.66 | $93.63 | $90.67 | $91.29 | $78.71 | 1,337,551 |
| 2016-11-29 | $92.97 | $94.00 | $91.57 | $91.82 | $79.17 | 1,398,041 |
| 2016-11-28 | $92.93 | $94.49 | $92.00 | $92.24 | $79.53 | 1,149,141 |
| 2016-11-25 | $94.29 | $94.93 | $92.53 | $93.07 | $80.24 | 490,020 |
| 2016-11-23 | $90.91 | $94.13 | $90.19 | $93.86 | $80.92 | 1,353,262 |
| 2016-11-22 | $98.97 | $101.46 | $89.86 | $90.79 | $78.28 | 5,864,000 |
| 2016-11-21 | $89.23 | $89.56 | $86.74 | $88.88 | $76.63 | 2,561,350 |
| 2016-11-18 | $91.37 | $91.37 | $87.68 | $88.96 | $76.70 | 1,787,662 |
| 2016-11-17 | $91.13 | $92.28 | $90.47 | $92.12 | $79.42 | 1,576,698 |
| 2016-11-16 | $89.10 | $91.64 | $88.39 | $90.85 | $78.33 | 1,192,581 |
| 2016-11-15 | $93.25 | $94.44 | $88.00 | $89.60 | $77.25 | 3,213,095 |
| 2016-11-14 | $90.87 | $93.16 | $90.32 | $92.44 | $79.70 | 1,568,713 |
| 2016-11-11 | $89.76 | $90.66 | $89.23 | $90.12 | $77.70 | 1,206,878 |
| 2016-11-10 | $87.43 | $91.03 | $87.17 | $89.79 | $77.42 | 1,545,014 |
| 2016-11-09 | $81.36 | $86.90 | $81.21 | $86.75 | $74.79 | 1,513,288 |
| 2016-11-08 | $83.62 | $83.96 | $82.21 | $82.87 | $71.45 | 783,466 |
| 2016-11-07 | $82.41 | $84.73 | $82.40 | $83.63 | $72.10 | 984,669 |
| 2016-11-04 | $80.80 | $83.04 | $80.62 | $81.39 | $70.17 | 1,055,028 |
| 2016-11-03 | $80.59 | $82.39 | $79.92 | $80.78 | $69.65 | 1,399,155 |
| 2016-11-02 | $80.46 | $81.12 | $79.47 | $80.20 | $69.15 | 1,147,143 |
| 2016-11-01 | $81.17 | $81.79 | $79.91 | $80.72 | $69.60 | 1,267,651 |
| 2016-10-31 | $80.81 | $81.74 | $80.75 | $81.26 | $70.06 | 716,759 |
| 2016-10-28 | $79.91 | $82.29 | $79.91 | $80.41 | $69.33 | 861,396 |
| 2016-10-27 | $82.63 | $83.39 | $80.00 | $80.16 | $69.11 | 828,069 |
| 2016-10-26 | $80.35 | $83.26 | $80.20 | $82.46 | $71.10 | 1,149,887 |
| 2016-10-25 | $78.98 | $81.17 | $78.65 | $81.16 | $69.76 | 845,436 |
| 2016-10-24 | $80.35 | $80.74 | $79.42 | $79.72 | $68.52 | 899,556 |
| 2016-10-21 | $80.17 | $81.62 | $79.46 | $80.01 | $68.77 | 893,570 |
| 2016-10-20 | $80.89 | $81.67 | $80.73 | $80.93 | $69.56 | 884,743 |
| 2016-10-19 | $80.46 | $81.92 | $79.98 | $80.90 | $69.53 | 643,356 |
| 2016-10-18 | $80.00 | $81.36 | $80.00 | $80.40 | $69.10 | 662,371 |
| 2016-10-17 | $80.83 | $81.46 | $79.36 | $79.68 | $68.48 | 822,790 |
| 2016-10-14 | $81.82 | $82.89 | $80.91 | $81.05 | $69.66 | 819,515 |
| 2016-10-13 | $80.40 | $81.59 | $80.38 | $81.05 | $69.66 | 1,230,175 |
| 2016-10-12 | $80.40 | $81.69 | $80.30 | $81.06 | $69.67 | 951,281 |
| 2016-10-11 | $80.98 | $82.28 | $80.19 | $80.40 | $69.10 | 1,311,052 |
| 2016-10-10 | $80.29 | $81.97 | $80.29 | $81.56 | $70.10 | 810,339 |
| 2016-10-07 | $82.03 | $82.24 | $79.61 | $80.07 | $68.82 | 1,324,133 |
| 2016-10-06 | $81.36 | $82.29 | $80.42 | $81.53 | $70.07 | 1,347,443 |
| 2016-10-05 | $78.37 | $82.11 | $78.29 | $81.43 | $69.99 | 2,803,627 |
| 2016-10-04 | $76.19 | $78.18 | $75.89 | $77.82 | $66.88 | 1,546,237 |
| 2016-10-03 | $74.29 | $75.81 | $74.23 | $75.72 | $65.08 | 1,119,067 |
| 2016-09-30 | $73.69 | $74.78 | $72.65 | $74.53 | $64.06 | 1,315,281 |
| 2016-09-29 | $74.79 | $75.46 | $72.73 | $73.16 | $62.88 | 1,445,783 |
| 2016-09-28 | $74.95 | $75.57 | $73.84 | $74.90 | $64.37 | 1,322,931 |
| 2016-09-27 | $76.26 | $76.31 | $74.14 | $74.69 | $64.19 | 1,815,917 |
| 2016-09-26 | $78.57 | $78.63 | $76.23 | $76.31 | $65.59 | 1,057,448 |
| 2016-09-23 | $76.94 | $79.08 | $76.80 | $78.97 | $67.87 | 1,438,322 |
| 2016-09-22 | $76.46 | $78.13 | $76.34 | $77.27 | $66.41 | 1,857,626 |
| 2016-09-21 | $76.00 | $76.72 | $74.89 | $75.81 | $65.16 | 1,408,806 |
| 2016-09-20 | $77.39 | $77.97 | $75.20 | $75.52 | $64.91 | 1,214,881 |
| 2016-09-19 | $77.91 | $78.73 | $77.05 | $77.20 | $66.35 | 1,572,152 |
| 2016-09-16 | $78.75 | $79.30 | $77.36 | $77.77 | $66.84 | 2,228,427 |
| 2016-09-15 | $78.69 | $79.93 | $78.59 | $79.00 | $67.90 | 1,368,028 |
| 2016-09-14 | $79.03 | $80.44 | $78.72 | $79.19 | $68.06 | 2,247,671 |
| 2016-09-13 | $77.11 | $79.16 | $77.09 | $78.97 | $67.87 | 1,620,383 |
| 2016-09-12 | $76.60 | $78.93 | $76.10 | $78.54 | $67.50 | 1,753,843 |
| 2016-09-09 | $80.69 | $80.95 | $76.88 | $76.90 | $66.09 | 2,449,945 |
| 2016-09-08 | $82.40 | $82.42 | $81.51 | $81.77 | $70.28 | 758,647 |
| 2016-09-07 | $81.38 | $82.57 | $80.82 | $82.48 | $70.89 | 743,115 |
| 2016-09-06 | $82.09 | $82.20 | $80.60 | $81.10 | $69.70 | 1,804,150 |
| 2016-09-02 | $81.39 | $83.34 | $80.85 | $82.00 | $70.48 | 1,134,329 |
| 2016-09-01 | $81.35 | $82.23 | $78.86 | $80.63 | $69.30 | 1,620,013 |
| 2016-08-31 | $79.97 | $82.38 | $79.94 | $81.98 | $70.46 | 1,780,860 |
| 2016-08-30 | $78.37 | $81.13 | $78.20 | $79.93 | $68.70 | 2,071,772 |
| 2016-08-29 | $80.35 | $82.29 | $79.18 | $80.18 | $68.91 | 1,589,374 |
| 2016-08-26 | $82.29 | $82.45 | $78.71 | $80.65 | $69.32 | 5,141,839 |
| 2016-08-25 | $85.30 | $87.73 | $78.71 | $83.44 | $71.71 | 10,810,941 |
| 2016-08-24 | $94.74 | $96.20 | $94.32 | $95.50 | $82.08 | 2,402,059 |
| 2016-08-23 | $92.59 | $95.30 | $92.59 | $94.99 | $81.64 | 1,932,563 |
| 2016-08-22 | $92.02 | $93.35 | $91.63 | $92.41 | $79.42 | 951,762 |
| 2016-08-19 | $92.64 | $95.34 | $92.23 | $93.05 | $79.97 | 1,046,281 |
| 2016-08-18 | $90.68 | $93.06 | $90.17 | $92.94 | $79.88 | 985,025 |
| 2016-08-17 | $92.57 | $92.67 | $90.07 | $90.96 | $78.18 | 1,153,511 |
| 2016-08-16 | $92.28 | $93.00 | $89.37 | $92.43 | $79.44 | 956,793 |
| 2016-08-15 | $91.26 | $94.18 | $91.26 | $92.67 | $79.65 | 1,646,050 |
| 2016-08-12 | $90.10 | $91.50 | $89.85 | $91.22 | $78.40 | 709,517 |
| 2016-08-11 | $88.17 | $90.85 | $88.17 | $90.62 | $77.89 | 1,040,263 |
| 2016-08-10 | $87.74 | $89.09 | $86.94 | $87.07 | $74.83 | 601,097 |
| 2016-08-09 | $87.66 | $88.44 | $86.65 | $87.67 | $75.35 | 1,026,284 |
| 2016-08-08 | $87.03 | $88.37 | $86.98 | $87.90 | $75.55 | 775,696 |
| 2016-08-05 | $86.65 | $87.91 | $86.40 | $87.00 | $74.77 | 957,095 |
| 2016-08-04 | $84.60 | $86.21 | $83.86 | $86.21 | $74.10 | 1,139,715 |
| 2016-08-03 | $82.93 | $84.53 | $81.86 | $84.39 | $72.53 | 1,001,378 |
| 2016-08-02 | $86.52 | $86.70 | $83.46 | $83.59 | $71.84 | 1,052,752 |
| 2016-08-01 | $87.86 | $88.10 | $86.27 | $86.69 | $74.51 | 776,272 |
| 2016-07-29 | $86.95 | $88.08 | $84.94 | $87.91 | $75.56 | 1,669,923 |
| 2016-07-28 | $87.22 | $87.43 | $85.57 | $86.92 | $74.71 | 1,464,005 |
| 2016-07-27 | $88.39 | $89.97 | $86.63 | $87.22 | $74.96 | 1,732,824 |
| 2016-07-26 | $89.22 | $89.50 | $87.99 | $89.46 | $76.66 | 1,258,431 |
| 2016-07-25 | $89.54 | $89.79 | $88.78 | $88.86 | $76.15 | 910,626 |
| 2016-07-22 | $87.82 | $89.73 | $87.36 | $89.53 | $76.72 | 1,572,215 |
| 2016-07-21 | $89.55 | $89.83 | $86.97 | $87.46 | $74.95 | 1,922,286 |
| 2016-07-20 | $90.96 | $90.99 | $89.13 | $89.55 | $76.74 | 1,697,909 |
| 2016-07-19 | $91.84 | $91.92 | $89.77 | $90.39 | $77.46 | 1,353,577 |
| 2016-07-18 | $90.48 | $92.67 | $90.41 | $92.26 | $79.06 | 1,456,683 |
| 2016-07-15 | $91.70 | $91.76 | $90.00 | $90.34 | $77.41 | 1,790,745 |
| 2016-07-14 | $89.66 | $91.59 | $89.24 | $91.59 | $78.49 | 2,416,773 |
| 2016-07-13 | $89.06 | $89.24 | $87.56 | $88.77 | $76.07 | 1,099,391 |
| 2016-07-12 | $88.37 | $89.90 | $88.37 | $89.07 | $76.33 | 2,148,471 |
| 2016-07-11 | $84.78 | $87.78 | $84.78 | $87.78 | $75.22 | 2,072,816 |
| 2016-07-08 | $82.47 | $84.71 | $82.47 | $84.23 | $72.18 | 984,124 |
| 2016-07-07 | $82.35 | $84.49 | $81.68 | $82.47 | $70.67 | 803,008 |
| 2016-07-06 | $80.83 | $82.54 | $80.28 | $82.08 | $70.34 | 1,632,377 |
| 2016-07-05 | $82.88 | $84.10 | $79.35 | $81.29 | $69.66 | 1,816,467 |
| 2016-07-01 | $82.27 | $84.80 | $82.27 | $84.15 | $72.11 | 1,241,104 |
| 2016-06-30 | $82.00 | $82.75 | $80.84 | $82.41 | $70.62 | 1,822,761 |
| 2016-06-29 | $81.51 | $82.87 | $81.50 | $82.00 | $70.27 | 1,350,355 |
| 2016-06-28 | $81.01 | $82.91 | $79.92 | $80.72 | $69.17 | 1,423,033 |
| 2016-06-27 | $81.16 | $81.59 | $77.00 | $79.26 | $67.92 | 4,621,252 |
| 2016-06-24 | $84.35 | $85.27 | $81.65 | $82.02 | $70.28 | 2,846,438 |
| 2016-06-23 | $85.54 | $86.62 | $85.00 | $86.56 | $74.18 | 1,606,716 |
| 2016-06-22 | $85.12 | $85.93 | $84.70 | $85.47 | $73.24 | 1,439,060 |
| 2016-06-21 | $86.09 | $86.88 | $84.22 | $85.23 | $73.04 | 1,735,942 |
| 2016-06-20 | $85.82 | $89.47 | $85.82 | $86.01 | $73.70 | 2,802,002 |
| 2016-06-17 | $82.01 | $85.55 | $81.97 | $84.90 | $72.75 | 2,741,126 |
| 2016-06-16 | $82.82 | $83.58 | $81.32 | $82.02 | $70.28 | 1,576,280 |
| 2016-06-15 | $84.36 | $84.73 | $82.79 | $82.99 | $71.12 | 2,123,682 |
| 2016-06-14 | $85.57 | $85.60 | $81.69 | $83.87 | $71.87 | 2,895,785 |
| 2016-06-13 | $89.00 | $89.10 | $85.32 | $85.51 | $73.28 | 1,463,149 |
| 2016-06-10 | $88.23 | $90.11 | $87.90 | $89.13 | $76.38 | 2,418,892 |
| 2016-06-09 | $89.00 | $90.68 | $88.42 | $89.60 | $76.78 | 2,611,303 |
| 2016-06-08 | $86.84 | $90.50 | $86.10 | $89.31 | $76.53 | 4,562,124 |
| 2016-06-07 | $86.50 | $86.71 | $84.15 | $85.90 | $73.61 | 2,970,985 |
| 2016-06-06 | $87.47 | $87.74 | $84.27 | $86.39 | $74.03 | 4,354,597 |
| 2016-06-03 | $92.14 | $92.40 | $87.48 | $88.19 | $75.57 | 3,836,190 |
| 2016-06-02 | $98.66 | $99.03 | $84.80 | $92.23 | $79.03 | 11,586,734 |
| 2016-06-01 | $98.76 | $99.28 | $98.01 | $98.73 | $84.60 | 1,500,031 |
| 2016-05-31 | $99.37 | $99.70 | $97.85 | $98.97 | $84.81 | 2,047,191 |
| 2016-05-27 | $96.08 | $99.80 | $96.05 | $99.58 | $85.33 | 3,783,502 |
| 2016-05-26 | $108.98 | $109.09 | $95.99 | $97.00 | $83.12 | 9,944,663 |
| 2016-05-25 | $105.97 | $108.81 | $105.95 | $108.37 | $92.86 | 2,235,772 |
| 2016-05-24 | $108.03 | $108.52 | $105.55 | $105.78 | $90.65 | 1,751,535 |
| 2016-05-23 | $107.37 | $109.42 | $106.78 | $107.95 | $92.50 | 1,452,434 |
| 2016-05-20 | $108.51 | $108.67 | $106.06 | $107.20 | $91.86 | 1,192,375 |
| 2016-05-19 | $106.06 | $109.13 | $105.23 | $108.67 | $93.12 | 1,388,859 |
| 2016-05-18 | $105.32 | $107.54 | $105.06 | $106.76 | $91.48 | 794,823 |
| 2016-05-17 | $106.32 | $108.44 | $105.08 | $106.10 | $90.92 | 789,208 |
| 2016-05-16 | $103.03 | $106.95 | $103.03 | $106.20 | $91.01 | 993,662 |
| 2016-05-13 | $103.98 | $104.40 | $102.24 | $103.10 | $88.35 | 1,207,152 |
| 2016-05-12 | $103.98 | $105.68 | $103.11 | $104.10 | $89.21 | 904,270 |
| 2016-05-11 | $106.77 | $106.96 | $102.15 | $103.98 | $89.10 | 2,342,613 |
| 2016-05-10 | $107.18 | $108.99 | $107.18 | $108.11 | $92.64 | 960,126 |
| 2016-05-09 | $107.93 | $108.67 | $107.36 | $107.62 | $92.22 | 854,776 |
| 2016-05-06 | $108.01 | $108.83 | $105.79 | $107.99 | $92.54 | 897,089 |
| 2016-05-05 | $109.30 | $109.62 | $107.90 | $108.70 | $93.15 | 906,229 |
| 2016-05-04 | $108.43 | $110.14 | $108.28 | $109.48 | $93.82 | 510,087 |
| 2016-05-03 | $108.21 | $111.13 | $107.75 | $109.40 | $93.75 | 866,381 |
| 2016-05-02 | $109.23 | $109.81 | $108.01 | $109.48 | $93.82 | 553,651 |
| 2016-04-29 | $108.48 | $108.88 | $107.07 | $108.56 | $93.03 | 649,603 |
| 2016-04-28 | $110.15 | $111.81 | $108.41 | $108.69 | $93.14 | 639,689 |
| 2016-04-27 | $111.08 | $112.41 | $110.51 | $111.92 | $95.91 | 446,212 |
| 2016-04-26 | $109.08 | $111.68 | $108.42 | $111.51 | $95.33 | 722,762 |
| 2016-04-25 | $111.68 | $111.68 | $109.10 | $109.36 | $93.50 | 789,473 |
| 2016-04-22 | $112.00 | $113.02 | $111.46 | $111.91 | $95.68 | 968,473 |
| 2016-04-21 | $112.80 | $113.07 | $111.91 | $112.11 | $95.85 | 685,842 |
| 2016-04-20 | $112.23 | $113.15 | $109.83 | $112.19 | $95.92 | 1,316,779 |
| 2016-04-19 | $113.88 | $114.00 | $110.36 | $111.89 | $95.66 | 777,061 |
| 2016-04-18 | $111.40 | $113.79 | $111.40 | $113.21 | $96.79 | 964,882 |
| 2016-04-15 | $112.73 | $113.34 | $111.01 | $112.10 | $95.84 | 852,053 |
| 2016-04-14 | $115.47 | $115.47 | $112.49 | $112.60 | $96.27 | 1,449,897 |
| 2016-04-13 | $112.99 | $115.85 | $112.99 | $115.38 | $98.64 | 1,250,970 |
| 2016-04-12 | $112.41 | $113.12 | $110.58 | $112.51 | $96.19 | 891,081 |
| 2016-04-11 | $114.92 | $115.02 | $111.84 | $112.25 | $95.97 | 1,215,150 |
| 2016-04-08 | $116.62 | $117.27 | $112.86 | $114.00 | $97.46 | 1,491,879 |
| 2016-04-07 | $119.67 | $121.47 | $115.33 | $116.07 | $99.23 | 1,523,829 |
| 2016-04-06 | $119.91 | $121.34 | $118.99 | $120.04 | $102.63 | 672,090 |
| 2016-04-05 | $119.54 | $121.09 | $118.50 | $119.86 | $102.47 | 592,125 |
| 2016-04-04 | $124.00 | $124.09 | $120.80 | $121.03 | $103.47 | 881,734 |
| 2016-04-01 | $123.00 | $124.85 | $122.51 | $123.97 | $105.99 | 1,484,701 |
| 2016-03-31 | $120.80 | $124.10 | $120.29 | $124.03 | $106.04 | 1,202,327 |
| 2016-03-30 | $123.05 | $123.80 | $119.63 | $119.68 | $102.32 | 1,898,187 |
| 2016-03-29 | $122.85 | $123.83 | $121.65 | $122.91 | $105.08 | 1,166,753 |
| 2016-03-28 | $121.70 | $123.67 | $120.81 | $122.75 | $104.94 | 1,442,697 |
| 2016-03-24 | $124.76 | $125.45 | $120.04 | $121.42 | $103.81 | 3,463,449 |
| 2016-03-23 | $118.29 | $118.94 | $115.71 | $118.01 | $100.89 | 1,401,754 |
| 2016-03-22 | $116.92 | $119.04 | $116.53 | $118.29 | $101.13 | 1,008,332 |
| 2016-03-21 | $117.27 | $118.19 | $116.22 | $118.03 | $100.91 | 1,016,168 |
| 2016-03-18 | $116.82 | $118.80 | $115.65 | $117.43 | $100.40 | 1,577,298 |
| 2016-03-17 | $113.50 | $116.88 | $113.15 | $116.05 | $99.22 | 1,367,613 |
| 2016-03-16 | $111.42 | $114.67 | $111.42 | $113.52 | $97.05 | 1,151,134 |
| 2016-03-15 | $111.26 | $111.89 | $110.30 | $111.55 | $95.37 | 936,867 |
| 2016-03-14 | $110.64 | $112.50 | $110.39 | $111.95 | $95.71 | 1,461,258 |
| 2016-03-11 | $110.24 | $112.48 | $109.92 | $111.21 | $95.08 | 970,704 |
| 2016-03-10 | $109.51 | $111.37 | $107.74 | $109.65 | $93.74 | 967,376 |
| 2016-03-09 | $110.00 | $110.92 | $106.30 | $108.09 | $92.41 | 1,369,494 |
| 2016-03-08 | $111.49 | $112.15 | $107.49 | $109.01 | $93.20 | 1,153,969 |
| 2016-03-07 | $111.31 | $113.09 | $111.31 | $112.16 | $95.89 | 1,215,634 |
| 2016-03-04 | $112.31 | $113.49 | $111.33 | $111.86 | $95.63 | 1,248,502 |
| 2016-03-03 | $111.93 | $114.78 | $111.00 | $112.00 | $95.75 | 2,319,883 |
| 2016-03-02 | $112.26 | $115.40 | $111.38 | $112.96 | $96.57 | 1,630,037 |
| 2016-03-01 | $110.57 | $112.95 | $109.77 | $112.46 | $96.15 | 2,216,762 |
| 2016-02-29 | $109.00 | $112.49 | $108.00 | $108.40 | $92.68 | 6,490,628 |
| 2016-02-26 | $98.02 | $100.37 | $96.77 | $99.13 | $84.75 | 1,588,769 |
| 2016-02-25 | $98.01 | $99.61 | $96.05 | $97.17 | $83.07 | 1,586,071 |
| 2016-02-24 | $98.26 | $98.32 | $95.88 | $97.97 | $83.76 | 3,060,941 |
| 2016-02-23 | $102.83 | $103.00 | $98.75 | $100.17 | $85.64 | 2,224,512 |
| 2016-02-22 | $104.05 | $104.50 | $102.47 | $103.04 | $88.09 | 1,276,583 |
| 2016-02-19 | $104.16 | $105.80 | $102.28 | $103.82 | $88.76 | 1,132,410 |
| 2016-02-18 | $103.30 | $104.96 | $102.06 | $103.93 | $88.85 | 1,504,361 |
| 2016-02-17 | $105.31 | $107.57 | $103.32 | $105.37 | $90.08 | 1,799,018 |
| 2016-02-16 | $100.10 | $105.48 | $100.00 | $104.15 | $89.04 | 1,916,213 |
| 2016-02-12 | $95.51 | $99.04 | $94.36 | $98.63 | $84.32 | 1,131,367 |
| 2016-02-11 | $95.00 | $96.57 | $93.45 | $94.71 | $80.97 | 1,460,091 |
| 2016-02-10 | $97.06 | $99.50 | $96.15 | $96.91 | $82.85 | 1,725,455 |
| 2016-02-09 | $99.70 | $101.16 | $94.01 | $96.28 | $82.31 | 2,489,757 |
| 2016-02-08 | $104.67 | $105.75 | $98.15 | $100.44 | $85.87 | 2,062,335 |
| 2016-02-05 | $109.23 | $109.97 | $103.32 | $105.18 | $89.92 | 2,718,122 |
| 2016-02-04 | $111.09 | $111.98 | $108.59 | $109.82 | $93.89 | 1,449,853 |
| 2016-02-03 | $115.77 | $116.24 | $109.13 | $111.33 | $95.18 | 2,394,940 |
| 2016-02-02 | $119.15 | $120.51 | $114.37 | $115.19 | $98.48 | 1,474,512 |
| 2016-02-01 | $115.72 | $120.86 | $114.76 | $120.62 | $103.12 | 1,619,293 |
| 2016-01-29 | $114.36 | $116.35 | $110.14 | $116.00 | $99.17 | 1,925,051 |
| 2016-01-28 | $119.00 | $119.00 | $112.57 | $113.39 | $96.94 | 1,942,022 |
| 2016-01-27 | $119.02 | $119.92 | $117.24 | $118.62 | $101.22 | 973,515 |
| 2016-01-26 | $119.00 | $119.72 | $116.74 | $118.60 | $101.20 | 1,099,210 |
| 2016-01-25 | $122.40 | $122.40 | $117.90 | $118.71 | $101.29 | 950,386 |
| 2016-01-22 | $120.86 | $123.34 | $120.15 | $122.54 | $104.56 | 776,778 |
| 2016-01-21 | $120.98 | $122.32 | $118.46 | $119.53 | $101.99 | 1,272,287 |
| 2016-01-20 | $120.87 | $122.07 | $116.49 | $120.64 | $102.94 | 1,126,513 |
| 2016-01-19 | $122.16 | $125.36 | $120.31 | $122.21 | $104.28 | 1,300,474 |
| 2016-01-15 | $121.59 | $124.11 | $118.74 | $121.52 | $103.69 | 1,755,869 |
| 2016-01-14 | $124.26 | $125.74 | $121.50 | $124.50 | $106.23 | 1,576,466 |
| 2016-01-13 | $127.50 | $127.93 | $123.77 | $124.02 | $105.82 | 1,197,840 |
| 2016-01-12 | $127.50 | $129.65 | $124.46 | $126.95 | $108.32 | 998,419 |
| 2016-01-11 | $127.26 | $127.80 | $124.40 | $126.18 | $107.67 | 1,866,943 |
| 2016-01-08 | $133.72 | $135.23 | $125.72 | $126.93 | $108.31 | 2,834,923 |
| 2016-01-07 | $128.00 | $135.59 | $127.61 | $133.28 | $113.73 | 3,500,546 |
| 2016-01-06 | $124.10 | $127.90 | $123.69 | $127.31 | $108.63 | 2,765,261 |
| 2016-01-05 | $125.23 | $127.06 | $122.39 | $125.58 | $107.15 | 1,779,406 |
| 2016-01-04 | $121.91 | $125.52 | $121.36 | $124.83 | $106.51 | 2,173,398 |
| 2015-12-31 | $121.58 | $125.58 | $121.21 | $123.69 | $105.54 | 1,711,571 |
| 2015-12-30 | $121.70 | $122.18 | $120.31 | $121.77 | $103.90 | 762,161 |
| 2015-12-29 | $121.58 | $122.79 | $121.22 | $121.92 | $104.03 | 922,566 |
| 2015-12-28 | $120.01 | $121.91 | $119.67 | $120.89 | $103.15 | 1,244,065 |
| 2015-12-24 | $121.12 | $121.12 | $118.97 | $119.64 | $102.09 | 506,089 |
| 2015-12-23 | $121.42 | $123.68 | $121.18 | $121.89 | $104.01 | 1,137,063 |
| 2015-12-22 | $117.68 | $121.75 | $116.01 | $120.72 | $103.01 | 1,630,827 |
| 2015-12-21 | $115.24 | $118.65 | $114.77 | $117.47 | $100.23 | 1,198,573 |
| 2015-12-18 | $115.53 | $117.00 | $114.88 | $114.97 | $98.10 | 1,104,499 |
| 2015-12-17 | $117.06 | $117.74 | $116.32 | $116.42 | $99.34 | 1,027,209 |
| 2015-12-16 | $117.97 | $119.60 | $115.87 | $117.00 | $99.83 | 1,326,185 |
| 2015-12-15 | $117.68 | $117.89 | $115.80 | $116.99 | $99.83 | 1,353,321 |
| 2015-12-14 | $116.80 | $117.60 | $115.13 | $116.79 | $99.65 | 1,325,773 |
| 2015-12-11 | $120.54 | $121.31 | $116.62 | $117.35 | $100.13 | 1,811,325 |
| 2015-12-10 | $121.37 | $123.19 | $119.96 | $121.45 | $103.63 | 1,535,964 |
| 2015-12-09 | $124.00 | $125.49 | $119.89 | $121.03 | $103.27 | 2,256,931 |
| 2015-12-08 | $126.35 | $127.46 | $124.28 | $124.87 | $106.55 | 1,302,659 |
| 2015-12-07 | $129.52 | $130.35 | $126.65 | $127.48 | $108.78 | 1,421,658 |
| 2015-12-04 | $128.21 | $130.66 | $127.03 | $130.03 | $110.95 | 1,095,075 |
| 2015-12-03 | $129.90 | $130.84 | $127.20 | $127.96 | $109.19 | 1,379,739 |
| 2015-12-02 | $130.75 | $132.52 | $128.86 | $129.44 | $110.45 | 1,253,757 |
| 2015-12-01 | $132.18 | $132.69 | $128.51 | $131.04 | $111.81 | 3,270,669 |
| 2015-11-30 | $132.68 | $133.00 | $129.55 | $131.39 | $112.11 | 1,351,574 |
| 2015-11-27 | $135.28 | $135.83 | $132.14 | $133.04 | $113.52 | 499,200 |
| 2015-11-25 | $134.56 | $136.76 | $134.50 | $135.39 | $115.53 | 861,486 |
| 2015-11-24 | $135.45 | $137.80 | $131.71 | $134.89 | $115.10 | 4,604,955 |
| 2015-11-23 | $137.81 | $141.98 | $137.61 | $140.65 | $120.01 | 2,062,761 |
| 2015-11-20 | $140.86 | $141.94 | $137.14 | $137.60 | $117.41 | 1,783,517 |
| 2015-11-19 | $141.00 | $141.00 | $138.01 | $139.71 | $119.21 | 746,588 |
| 2015-11-18 | $138.42 | $141.30 | $137.26 | $140.59 | $119.96 | 963,483 |
| 2015-11-17 | $139.71 | $140.20 | $136.66 | $137.92 | $117.68 | 836,408 |
| 2015-11-16 | $136.21 | $138.65 | $135.12 | $138.65 | $118.31 | 660,110 |
| 2015-11-13 | $140.11 | $140.33 | $134.38 | $136.42 | $116.40 | 1,546,153 |
| 2015-11-12 | $144.60 | $147.74 | $140.95 | $141.14 | $120.43 | 688,763 |
| 2015-11-11 | $149.61 | $150.50 | $144.87 | $145.06 | $123.78 | 617,786 |
| 2015-11-10 | $146.73 | $150.07 | $146.47 | $149.73 | $127.76 | 665,260 |
| 2015-11-09 | $146.52 | $147.42 | $143.54 | $146.85 | $125.30 | 723,565 |
| 2015-11-06 | $147.40 | $148.25 | $144.65 | $146.64 | $125.13 | 451,420 |
| 2015-11-05 | $148.86 | $149.69 | $146.65 | $147.76 | $126.08 | 348,511 |
| 2015-11-04 | $148.29 | $149.55 | $147.45 | $148.20 | $126.46 | 425,508 |
| 2015-11-03 | $148.74 | $148.90 | $147.19 | $148.16 | $126.42 | 602,561 |
| 2015-11-02 | $150.86 | $150.93 | $147.74 | $149.17 | $127.28 | 662,432 |
| 2015-10-30 | $150.52 | $152.27 | $148.96 | $150.94 | $128.79 | 477,734 |
| 2015-10-29 | $149.70 | $151.00 | $148.90 | $150.57 | $128.48 | 516,420 |
| 2015-10-28 | $147.89 | $149.97 | $147.12 | $149.47 | $127.35 | 588,949 |
| 2015-10-27 | $147.44 | $147.95 | $145.78 | $147.70 | $125.85 | 363,923 |
| 2015-10-26 | $144.91 | $148.22 | $144.21 | $147.78 | $125.91 | 582,561 |
| 2015-10-23 | $148.32 | $148.43 | $144.44 | $144.76 | $123.34 | 1,135,573 |
| 2015-10-22 | $147.70 | $149.43 | $146.89 | $147.59 | $125.75 | 768,877 |
| 2015-10-21 | $146.06 | $147.07 | $144.87 | $146.34 | $124.69 | 830,466 |
| 2015-10-20 | $146.94 | $150.65 | $145.22 | $145.86 | $124.28 | 913,606 |
| 2015-10-19 | $142.60 | $146.16 | $141.14 | $146.07 | $124.46 | 697,258 |
| 2015-10-16 | $142.75 | $143.93 | $141.34 | $142.99 | $121.83 | 574,905 |
| 2015-10-15 | $141.38 | $143.10 | $140.57 | $141.65 | $120.69 | 777,686 |
| 2015-10-14 | $142.36 | $143.33 | $140.35 | $140.92 | $120.07 | 448,605 |
| 2015-10-13 | $144.29 | $145.16 | $142.31 | $142.66 | $121.55 | 453,567 |
| 2015-10-12 | $143.05 | $146.72 | $142.86 | $144.76 | $123.34 | 845,997 |
| 2015-10-09 | $141.72 | $143.58 | $140.16 | $143.00 | $121.84 | 737,818 |
| 2015-10-08 | $137.87 | $142.52 | $137.87 | $141.93 | $120.93 | 738,866 |
| 2015-10-07 | $137.43 | $138.38 | $135.31 | $138.30 | $117.84 | 777,653 |
| 2015-10-06 | $138.22 | $139.11 | $135.08 | $136.15 | $116.00 | 530,442 |
| 2015-10-05 | $137.56 | $138.71 | $136.61 | $138.29 | $117.83 | 608,310 |
| 2015-10-02 | $133.88 | $136.46 | $131.95 | $136.45 | $116.26 | 636,266 |
| 2015-10-01 | $136.75 | $136.95 | $133.70 | $134.97 | $115.00 | 637,597 |
| 2015-09-30 | $135.19 | $137.01 | $133.28 | $136.13 | $115.99 | 764,210 |
| 2015-09-29 | $137.72 | $138.89 | $132.78 | $133.80 | $114.00 | 1,145,614 |
| 2015-09-28 | $139.54 | $140.90 | $136.08 | $137.94 | $117.53 | 585,556 |
| 2015-09-25 | $142.70 | $142.87 | $138.91 | $140.01 | $119.29 | 500,611 |
| 2015-09-24 | $140.54 | $142.03 | $139.38 | $141.60 | $120.65 | 730,229 |
| 2015-09-23 | $138.36 | $142.74 | $138.36 | $141.67 | $120.71 | 987,873 |
| 2015-09-22 | $136.84 | $138.96 | $136.34 | $138.60 | $118.09 | 522,634 |
| 2015-09-21 | $137.80 | $138.88 | $136.33 | $138.58 | $118.08 | 410,190 |
| 2015-09-18 | $136.18 | $138.84 | $135.98 | $136.87 | $116.62 | 940,474 |
| 2015-09-17 | $138.80 | $140.47 | $137.49 | $137.86 | $117.46 | 484,991 |
| 2015-09-16 | $137.22 | $138.95 | $136.34 | $138.72 | $118.19 | 516,553 |
| 2015-09-15 | $138.68 | $138.82 | $136.50 | $137.42 | $117.09 | 702,583 |
| 2015-09-14 | $138.97 | $139.52 | $137.27 | $138.32 | $117.85 | 392,705 |
| 2015-09-11 | $137.18 | $139.32 | $136.38 | $139.24 | $118.64 | 417,045 |
| 2015-09-10 | $137.71 | $139.21 | $137.08 | $137.92 | $117.51 | 725,338 |
| 2015-09-09 | $141.14 | $142.08 | $137.32 | $137.68 | $117.31 | 442,240 |
| 2015-09-08 | $137.17 | $140.47 | $137.11 | $139.79 | $119.11 | 605,239 |
Signet Jewelers Ltd (SIG) News Headlines
.jpg)
Ownership Matters in favour of Chemist Warehouse-Sigma Healthcare $5.8 bln deal
None
reuters.com Jan. 13, 2025.jpg)
Stocks making the biggest moves premarket: KB Home, Signet Jewelers, Teladoc, Applied Digital & more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Jan. 14, 2025.jpg)
Recent Signet Jewelers Ltd (SIG) News
.jpg)
.jpg)
.jpg)
Similar Companies to Signet Jewelers Ltd (SIG) in the Luxury Goods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Signet Jewelers Ltd | SIG | Luxury Goods | Consumer Cyclical | 28,000 |
| Tapestry Inc | TPR | Luxury Goods | Consumer Cyclical | 24,000 |
| Tiffany & Company | TIF | Luxury Goods | Consumer Cyclical | 14,000 |
| Fossil Group Inc | FOSL | Luxury Goods | Consumer Cyclical | 5,700 |
| Movado Group Inc | MOV | Luxury Goods | Consumer Cyclical | 2,000 |
| Birks Group Inc - Class A | BGI | Luxury Goods | Consumer Cyclical | 650 |
| Charles & Colvard Ltd | CTHR | Luxury Goods | Consumer Cyclical | 51 |
| MYT Netherlands Parent BV | MYTE | Luxury Goods | Consumer Cyclical | 0 |