TD Synnex Corp (SNX) Exchange: NYSE
Data as of May 9, 2025
$111.07 ($0.71) 0.64%
TD Synnex Corp - Daily Information
Click for more stock information on TD Synnex Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $110.34 |
| Previous Close | $111.07 |
| High | $111.34 |
| Low | $109.53 |
| Adjusted Open | $110.34 |
| Previous Adjusted Close | $111.07 |
| Adjusted High | $111.34 |
| Adjusted Low | $109.53 |
About TD Synnex Corp (SNX)
TD Syntex Corp (SNX) is a global business process services provider, with operations concentrated in electronic businesses, business process outsourcing, information technology, supply chain and logistics, technology and e-commerce services. Founded in 1996, the company has grown over the years to become one of the largest global suppliers of IT products and services, with operations in North America, Europe, Asia, Africa and Latin America. The company offers a wide range of services and products, such as IT services and solutions, e-commerce products and services, logistics and distribution services and, cloud computing services. TD Synnex Corp is headquartered in Taipei, Taiwan, and is listed on the Taiwan Stock Exchange.
Invest in TD Synnex Corp (SNX)
Historical Stock Data for TD Synnex Corp (SNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $110.34 | $111.34 | $109.53 | $111.07 | $111.07 | 567,736 |
| 2025-04-24 | $108.15 | $110.52 | $107.73 | $110.36 | $110.36 | 621,697 |
| 2025-04-23 | $109.01 | $110.77 | $107.15 | $107.43 | $107.43 | 838,984 |
| 2025-04-22 | $104.29 | $106.13 | $104.15 | $105.77 | $105.77 | 875,469 |
| 2025-04-21 | $104.63 | $105.10 | $102.16 | $103.05 | $103.05 | 688,347 |
| 2025-04-17 | $104.14 | $107.37 | $104.14 | $105.69 | $105.69 | 1,051,440 |
| 2025-04-16 | $102.44 | $105.55 | $102.01 | $104.20 | $104.20 | 1,119,913 |
| 2025-04-15 | $103.44 | $104.32 | $102.61 | $103.17 | $103.17 | 1,104,424 |
| 2025-04-14 | $104.77 | $105.01 | $102.20 | $103.06 | $103.06 | 1,036,599 |
| 2025-04-11 | $101.64 | $103.12 | $98.75 | $101.96 | $101.96 | 1,697,435 |
| 2025-04-10 | $104.38 | $105.75 | $100.92 | $101.85 | $101.41 | 1,461,545 |
| 2025-04-09 | $96.71 | $109.23 | $96.14 | $106.60 | $106.14 | 2,358,688 |
| 2025-04-08 | $102.11 | $102.63 | $96.14 | $97.28 | $96.86 | 1,891,238 |
| 2025-04-07 | $92.97 | $100.62 | $92.23 | $98.41 | $97.99 | 2,125,123 |
| 2025-04-04 | $96.00 | $99.15 | $94.46 | $95.81 | $95.40 | 2,372,884 |
| 2025-04-03 | $100.39 | $101.97 | $97.46 | $99.48 | $99.05 | 2,035,021 |
| 2025-04-02 | $104.47 | $107.10 | $103.96 | $106.75 | $106.29 | 1,161,610 |
| 2025-04-01 | $104.20 | $105.00 | $102.45 | $103.85 | $103.40 | 1,423,131 |
| 2025-03-31 | $103.37 | $105.00 | $102.62 | $103.96 | $103.51 | 1,584,335 |
| 2025-03-28 | $107.28 | $109.41 | $103.41 | $104.62 | $104.17 | 2,582,717 |
| 2025-03-27 | $99.70 | $110.48 | $98.00 | $107.54 | $107.08 | 5,509,004 |
| 2025-03-26 | $127.54 | $127.83 | $124.34 | $125.46 | $124.92 | 1,001,734 |
| 2025-03-25 | $130.45 | $131.01 | $125.96 | $126.60 | $126.60 | 1,002,641 |
| 2025-03-24 | $129.28 | $131.61 | $128.27 | $130.16 | $130.16 | 832,241 |
| 2025-03-21 | $127.86 | $128.84 | $126.76 | $127.73 | $127.73 | 1,809,751 |
| 2025-03-20 | $130.99 | $132.28 | $129.31 | $129.58 | $129.58 | 778,643 |
| 2025-03-19 | $128.98 | $133.07 | $128.80 | $131.95 | $131.95 | 521,874 |
| 2025-03-18 | $128.08 | $129.29 | $127.47 | $128.85 | $128.85 | 421,367 |
| 2025-03-17 | $126.90 | $129.29 | $126.90 | $128.50 | $128.50 | 514,413 |
| 2025-03-14 | $126.23 | $128.28 | $125.87 | $127.19 | $127.19 | 590,545 |
| 2025-03-13 | $127.50 | $128.70 | $124.36 | $125.24 | $125.24 | 606,657 |
| 2025-03-12 | $128.70 | $129.60 | $126.97 | $127.77 | $127.77 | 708,683 |
| 2025-03-11 | $126.52 | $129.65 | $125.10 | $127.67 | $127.67 | 900,292 |
| 2025-03-10 | $127.97 | $128.97 | $125.64 | $126.23 | $126.23 | 732,044 |
| 2025-03-07 | $128.90 | $130.94 | $126.76 | $129.32 | $129.32 | 599,235 |
| 2025-03-06 | $131.82 | $132.28 | $128.98 | $129.32 | $129.32 | 433,660 |
| 2025-03-05 | $133.39 | $134.12 | $130.68 | $132.95 | $132.95 | 536,421 |
| 2025-03-04 | $132.96 | $134.16 | $131.64 | $132.20 | $132.20 | 659,849 |
| 2025-03-03 | $138.54 | $139.19 | $133.78 | $135.02 | $135.02 | 566,050 |
| 2025-02-28 | $137.53 | $137.54 | $134.99 | $137.49 | $137.49 | 624,593 |
| 2025-02-27 | $139.91 | $140.74 | $137.61 | $137.97 | $137.97 | 431,936 |
| 2025-02-26 | $139.91 | $141.50 | $139.47 | $139.68 | $139.68 | 409,590 |
| 2025-02-25 | $141.18 | $142.20 | $138.85 | $139.35 | $139.35 | 435,787 |
| 2025-02-24 | $142.33 | $142.69 | $140.73 | $141.34 | $141.34 | 502,916 |
| 2025-02-21 | $144.23 | $144.23 | $140.75 | $141.67 | $141.67 | 522,478 |
| 2025-02-20 | $143.31 | $144.15 | $141.56 | $143.30 | $143.30 | 376,385 |
| 2025-02-19 | $144.01 | $144.67 | $143.30 | $144.02 | $144.02 | 445,308 |
| 2025-02-18 | $144.72 | $145.10 | $143.26 | $144.69 | $144.69 | 483,902 |
| 2025-02-14 | $141.95 | $144.48 | $141.78 | $144.42 | $144.42 | 463,146 |
| 2025-02-13 | $142.47 | $142.47 | $140.26 | $141.60 | $141.60 | 408,301 |
| 2025-02-12 | $141.85 | $142.63 | $140.76 | $141.95 | $141.95 | 509,934 |
| 2025-02-11 | $142.44 | $143.56 | $142.33 | $143.03 | $143.03 | 397,623 |
| 2025-02-10 | $143.27 | $143.84 | $142.57 | $143.33 | $143.33 | 527,973 |
| 2025-02-07 | $143.71 | $144.28 | $142.40 | $142.73 | $142.73 | 671,866 |
| 2025-02-06 | $142.73 | $144.04 | $142.00 | $143.46 | $143.46 | 543,535 |
| 2025-02-05 | $141.59 | $142.92 | $140.65 | $142.80 | $142.80 | 587,147 |
| 2025-02-04 | $138.67 | $140.87 | $138.67 | $140.01 | $140.01 | 618,132 |
| 2025-02-03 | $139.66 | $141.59 | $138.91 | $139.22 | $139.22 | 953,668 |
| 2025-01-31 | $143.24 | $144.18 | $141.29 | $142.51 | $142.51 | 872,135 |
| 2025-01-30 | $141.92 | $143.98 | $141.32 | $141.91 | $141.91 | 725,519 |
| 2025-01-29 | $142.06 | $142.57 | $140.17 | $141.30 | $141.30 | 605,907 |
| 2025-01-28 | $141.96 | $142.61 | $140.88 | $141.79 | $141.79 | 518,244 |
| 2025-01-27 | $140.96 | $142.22 | $140.44 | $141.19 | $141.19 | 774,138 |
| 2025-01-24 | $142.84 | $143.77 | $141.36 | $142.50 | $142.50 | 404,044 |
| 2025-01-23 | $140.84 | $143.60 | $140.75 | $143.19 | $142.75 | 570,339 |
| 2025-01-22 | $140.85 | $141.58 | $139.54 | $141.50 | $141.06 | 666,864 |
| 2025-01-21 | $137.50 | $142.13 | $137.46 | $140.77 | $140.34 | 791,393 |
| 2025-01-17 | $137.98 | $138.31 | $136.53 | $137.10 | $137.10 | 641,483 |
| 2025-01-16 | $136.39 | $137.65 | $135.20 | $137.17 | $137.17 | 664,887 |
| 2025-01-15 | $138.00 | $138.04 | $134.47 | $136.26 | $136.26 | 1,007,631 |
| 2025-01-14 | $133.38 | $136.07 | $132.46 | $136.04 | $136.04 | 891,940 |
| 2025-01-13 | $133.00 | $134.10 | $130.25 | $132.84 | $132.84 | 1,140,423 |
| 2025-01-10 | $126.25 | $134.48 | $122.60 | $134.01 | $134.01 | 1,506,017 |
| 2025-01-08 | $122.08 | $122.60 | $119.87 | $122.10 | $122.10 | 803,007 |
| 2025-01-07 | $120.07 | $123.25 | $119.51 | $123.23 | $123.23 | 756,793 |
| 2025-01-06 | $118.54 | $121.01 | $118.12 | $118.30 | $118.30 | 462,484 |
| 2025-01-03 | $116.79 | $118.28 | $116.12 | $117.93 | $117.93 | 529,095 |
| 2025-01-02 | $118.26 | $118.57 | $116.23 | $116.48 | $116.48 | 379,027 |
| 2024-12-31 | $116.71 | $117.64 | $116.60 | $117.28 | $117.28 | 433,311 |
| 2024-12-30 | $117.62 | $117.62 | $115.37 | $116.43 | $116.43 | 319,300 |
| 2024-12-27 | $119.12 | $120.28 | $117.66 | $118.32 | $118.32 | 281,115 |
| 2024-12-26 | $118.36 | $120.40 | $118.36 | $119.96 | $119.96 | 301,157 |
| 2024-12-24 | $118.37 | $119.26 | $117.22 | $119.23 | $119.23 | 173,799 |
| 2024-12-23 | $117.24 | $118.35 | $116.92 | $117.90 | $117.90 | 444,959 |
| 2024-12-20 | $116.56 | $119.41 | $116.36 | $116.90 | $116.90 | 3,556,018 |
| 2024-12-19 | $117.32 | $118.11 | $115.63 | $117.49 | $117.49 | 669,533 |
| 2024-12-18 | $121.13 | $122.40 | $116.22 | $116.49 | $116.49 | 648,186 |
| 2024-12-17 | $123.50 | $124.69 | $119.36 | $120.08 | $120.08 | 1,007,037 |
| 2024-12-16 | $122.85 | $125.25 | $122.85 | $124.73 | $124.73 | 577,099 |
| 2024-12-13 | $124.02 | $124.20 | $122.54 | $123.24 | $123.24 | 552,244 |
| 2024-12-12 | $123.10 | $124.58 | $122.47 | $124.50 | $124.50 | 604,912 |
| 2024-12-11 | $122.96 | $123.65 | $121.62 | $123.12 | $123.12 | 554,441 |
| 2024-12-10 | $123.07 | $123.09 | $120.55 | $122.34 | $122.34 | 684,113 |
| 2024-12-09 | $123.93 | $125.00 | $122.85 | $123.06 | $123.06 | 547,182 |
| 2024-12-06 | $122.59 | $123.55 | $122.51 | $123.23 | $123.23 | 449,630 |
| 2024-12-05 | $123.92 | $123.92 | $122.02 | $122.04 | $122.04 | 431,724 |
| 2024-12-04 | $122.51 | $123.89 | $122.23 | $123.66 | $123.66 | 481,888 |
| 2024-12-03 | $122.00 | $122.55 | $120.99 | $122.39 | $122.39 | 428,284 |
| 2024-12-02 | $118.98 | $122.24 | $118.18 | $122.11 | $122.11 | 503,574 |
| 2024-11-29 | $120.00 | $120.25 | $118.94 | $118.99 | $118.99 | 299,448 |
| 2024-11-27 | $120.96 | $121.78 | $119.55 | $119.77 | $119.77 | 874,893 |
| 2024-11-26 | $120.63 | $120.89 | $119.53 | $120.64 | $120.64 | 578,866 |
| 2024-11-25 | $120.01 | $122.52 | $119.75 | $120.97 | $120.97 | 697,767 |
| 2024-11-22 | $117.48 | $119.11 | $117.19 | $118.82 | $118.82 | 680,180 |
| 2024-11-21 | $116.69 | $117.33 | $116.03 | $116.57 | $116.57 | 446,076 |
| 2024-11-20 | $114.63 | $116.09 | $114.56 | $116.02 | $116.02 | 364,035 |
| 2024-11-19 | $115.41 | $116.11 | $114.41 | $114.71 | $114.71 | 394,213 |
| 2024-11-18 | $115.21 | $116.58 | $115.08 | $116.30 | $116.30 | 344,539 |
| 2024-11-15 | $115.50 | $116.65 | $114.47 | $115.30 | $115.30 | 425,099 |
| 2024-11-14 | $118.36 | $118.46 | $115.34 | $115.70 | $115.70 | 502,731 |
| 2024-11-13 | $119.26 | $119.74 | $117.64 | $118.11 | $118.11 | 600,719 |
| 2024-11-12 | $122.53 | $123.27 | $118.51 | $118.55 | $118.55 | 646,142 |
| 2024-11-11 | $126.27 | $126.56 | $122.97 | $123.05 | $123.05 | 464,409 |
| 2024-11-08 | $124.81 | $126.49 | $124.13 | $125.79 | $125.79 | 512,339 |
| 2024-11-07 | $123.79 | $125.64 | $123.79 | $124.83 | $124.83 | 494,716 |
| 2024-11-06 | $125.49 | $125.49 | $121.13 | $123.85 | $123.85 | 991,841 |
| 2024-11-05 | $115.41 | $118.47 | $115.41 | $118.44 | $118.44 | 405,635 |
| 2024-11-04 | $115.89 | $117.44 | $115.62 | $115.94 | $115.94 | 644,906 |
| 2024-11-01 | $115.29 | $117.36 | $115.29 | $115.50 | $115.50 | 537,724 |
| 2024-10-31 | $118.73 | $118.87 | $115.29 | $115.35 | $115.35 | 964,523 |
| 2024-10-30 | $120.70 | $122.16 | $118.66 | $119.13 | $119.13 | 756,125 |
| 2024-10-29 | $121.15 | $122.45 | $120.77 | $122.09 | $122.09 | 431,749 |
| 2024-10-28 | $120.97 | $122.50 | $120.97 | $122.00 | $122.00 | 478,733 |
| 2024-10-25 | $121.07 | $122.97 | $120.23 | $120.58 | $120.58 | 502,570 |
| 2024-10-24 | $119.63 | $121.02 | $119.26 | $120.72 | $120.72 | 485,014 |
| 2024-10-23 | $120.38 | $120.71 | $118.66 | $119.42 | $119.42 | 649,892 |
| 2024-10-22 | $119.87 | $121.18 | $119.60 | $120.70 | $120.70 | 693,742 |
| 2024-10-21 | $121.91 | $122.38 | $120.29 | $120.75 | $120.75 | 582,412 |
| 2024-10-18 | $123.70 | $123.87 | $121.76 | $122.22 | $122.22 | 601,337 |
| 2024-10-17 | $121.01 | $123.65 | $121.01 | $123.51 | $123.51 | 596,462 |
| 2024-10-16 | $119.43 | $121.43 | $119.42 | $121.37 | $121.37 | 940,699 |
| 2024-10-15 | $119.86 | $120.89 | $118.82 | $119.01 | $119.01 | 551,317 |
| 2024-10-14 | $118.99 | $120.76 | $118.98 | $119.79 | $119.79 | 347,116 |
| 2024-10-11 | $119.03 | $120.68 | $118.45 | $118.69 | $118.69 | 532,056 |
| 2024-10-10 | $120.13 | $120.49 | $118.87 | $119.69 | $119.29 | 456,880 |
| 2024-10-09 | $120.54 | $122.48 | $120.10 | $121.12 | $120.71 | 449,658 |
| 2024-10-08 | $118.87 | $120.76 | $117.82 | $120.36 | $119.96 | 629,400 |
| 2024-10-07 | $116.41 | $119.04 | $116.26 | $118.94 | $118.54 | 666,342 |
| 2024-10-04 | $117.06 | $117.43 | $115.44 | $117.31 | $117.31 | 432,607 |
| 2024-10-03 | $116.22 | $116.41 | $115.11 | $115.35 | $115.35 | 345,824 |
| 2024-10-02 | $116.42 | $117.58 | $115.69 | $116.63 | $116.63 | 515,908 |
| 2024-10-01 | $119.80 | $121.00 | $115.92 | $116.55 | $116.55 | 505,055 |
| 2024-09-30 | $119.13 | $120.25 | $118.40 | $120.08 | $120.08 | 533,027 |
| 2024-09-27 | $119.78 | $120.31 | $118.82 | $119.67 | $119.67 | 830,626 |
| 2024-09-26 | $117.30 | $120.92 | $116.55 | $118.71 | $118.71 | 1,182,196 |
| 2024-09-25 | $119.44 | $119.44 | $116.90 | $117.29 | $117.29 | 703,677 |
| 2024-09-24 | $118.87 | $119.21 | $118.40 | $118.88 | $118.88 | 444,996 |
| 2024-09-23 | $118.67 | $119.39 | $118.09 | $118.58 | $118.58 | 466,891 |
| 2024-09-20 | $117.57 | $118.43 | $116.84 | $118.03 | $118.03 | 3,054,923 |
| 2024-09-19 | $117.83 | $119.38 | $117.40 | $118.83 | $118.83 | 491,601 |
| 2024-09-18 | $116.57 | $117.70 | $115.36 | $115.58 | $115.58 | 442,386 |
| 2024-09-17 | $114.83 | $116.32 | $113.99 | $116.16 | $116.16 | 483,806 |
| 2024-09-16 | $112.98 | $114.29 | $112.46 | $114.10 | $114.10 | 404,688 |
| 2024-09-13 | $112.07 | $113.15 | $111.52 | $112.89 | $112.89 | 378,390 |
| 2024-09-12 | $110.56 | $111.89 | $109.91 | $110.97 | $110.97 | 389,907 |
| 2024-09-11 | $110.02 | $110.80 | $107.84 | $110.56 | $110.56 | 701,346 |
| 2024-09-10 | $110.71 | $110.71 | $108.62 | $110.19 | $110.19 | 501,597 |
| 2024-09-09 | $111.41 | $112.07 | $110.16 | $110.78 | $110.78 | 422,003 |
| 2024-09-06 | $113.00 | $113.67 | $110.68 | $110.97 | $110.97 | 515,112 |
| 2024-09-05 | $115.43 | $115.90 | $113.12 | $113.31 | $113.31 | 439,798 |
| 2024-09-04 | $115.16 | $117.52 | $114.91 | $115.46 | $115.46 | 505,579 |
| 2024-09-03 | $120.40 | $120.73 | $115.31 | $115.69 | $115.69 | 635,405 |
| 2024-08-30 | $121.56 | $121.82 | $120.20 | $121.42 | $121.42 | 687,535 |
| 2024-08-29 | $122.93 | $123.17 | $120.59 | $120.68 | $120.68 | 623,888 |
| 2024-08-28 | $122.24 | $123.03 | $121.03 | $122.28 | $122.28 | 472,999 |
| 2024-08-27 | $120.96 | $122.57 | $120.96 | $122.34 | $122.34 | 321,193 |
| 2024-08-26 | $122.50 | $123.22 | $121.63 | $121.88 | $121.88 | 440,002 |
| 2024-08-23 | $120.01 | $121.88 | $119.75 | $121.72 | $121.72 | 327,134 |
| 2024-08-22 | $119.37 | $120.41 | $119.28 | $119.40 | $119.40 | 417,967 |
| 2024-08-21 | $118.26 | $119.53 | $117.20 | $119.37 | $119.37 | 440,656 |
| 2024-08-20 | $117.45 | $118.16 | $116.96 | $117.43 | $117.43 | 320,481 |
| 2024-08-19 | $117.50 | $118.71 | $117.18 | $117.52 | $117.52 | 384,382 |
| 2024-08-16 | $116.87 | $118.14 | $116.42 | $117.60 | $117.60 | 345,086 |
| 2024-08-15 | $115.32 | $117.24 | $115.12 | $117.07 | $117.07 | 663,565 |
| 2024-08-14 | $113.74 | $114.79 | $112.94 | $113.81 | $113.81 | 282,127 |
| 2024-08-13 | $112.16 | $114.24 | $111.83 | $114.01 | $114.01 | 363,086 |
| 2024-08-12 | $111.95 | $112.25 | $111.25 | $111.90 | $111.90 | 354,145 |
| 2024-08-09 | $111.11 | $112.33 | $110.25 | $111.99 | $111.99 | 504,832 |
| 2024-08-08 | $110.18 | $111.58 | $109.79 | $111.17 | $111.17 | 526,939 |
| 2024-08-07 | $110.92 | $111.49 | $109.04 | $109.37 | $109.37 | 678,219 |
| 2024-08-06 | $109.75 | $111.80 | $109.43 | $109.87 | $109.87 | 731,343 |
| 2024-08-05 | $110.20 | $112.15 | $109.35 | $110.10 | $110.10 | 805,001 |
| 2024-08-02 | $115.01 | $115.55 | $112.06 | $113.48 | $113.48 | 661,255 |
| 2024-08-01 | $119.67 | $121.32 | $116.39 | $117.16 | $117.16 | 577,116 |
| 2024-07-31 | $118.95 | $120.21 | $117.57 | $119.17 | $119.17 | 1,167,088 |
| 2024-07-30 | $118.19 | $119.31 | $117.73 | $118.17 | $118.17 | 527,574 |
| 2024-07-29 | $118.48 | $118.93 | $117.74 | $118.19 | $118.19 | 409,649 |
| 2024-07-26 | $117.57 | $119.30 | $117.57 | $118.25 | $118.25 | 592,155 |
| 2024-07-25 | $116.05 | $117.72 | $115.06 | $116.12 | $116.12 | 629,996 |
| 2024-07-24 | $117.38 | $118.77 | $116.27 | $116.29 | $116.29 | 1,359,016 |
| 2024-07-23 | $117.07 | $118.59 | $116.98 | $117.70 | $117.70 | 779,845 |
| 2024-07-22 | $115.87 | $118.00 | $115.09 | $117.78 | $117.78 | 561,875 |
| 2024-07-19 | $117.51 | $117.51 | $114.85 | $115.35 | $115.35 | 531,864 |
| 2024-07-18 | $117.68 | $119.13 | $116.99 | $117.31 | $117.31 | 694,420 |
| 2024-07-17 | $117.62 | $119.13 | $117.62 | $117.71 | $117.71 | 707,277 |
| 2024-07-16 | $115.35 | $118.65 | $114.94 | $118.49 | $118.49 | 1,004,438 |
| 2024-07-15 | $115.00 | $116.45 | $113.62 | $115.09 | $115.09 | 922,161 |
| 2024-07-12 | $113.43 | $114.11 | $112.38 | $112.50 | $112.50 | 931,811 |
| 2024-07-11 | $111.78 | $113.98 | $111.42 | $113.03 | $112.63 | 933,984 |
| 2024-07-10 | $111.29 | $111.44 | $110.26 | $110.35 | $109.96 | 693,033 |
| 2024-07-09 | $111.95 | $112.48 | $110.78 | $110.79 | $110.40 | 1,056,914 |
| 2024-07-08 | $111.03 | $112.19 | $110.61 | $112.00 | $111.60 | 1,290,908 |
| 2024-07-05 | $112.74 | $112.83 | $109.19 | $109.69 | $109.30 | 1,800,656 |
| 2024-07-03 | $112.94 | $113.71 | $112.16 | $113.48 | $113.08 | 361,991 |
| 2024-07-02 | $113.84 | $114.65 | $112.31 | $112.40 | $112.00 | 691,777 |
| 2024-07-01 | $115.41 | $116.02 | $113.74 | $113.99 | $113.59 | 920,497 |
| 2024-06-28 | $116.47 | $117.30 | $114.88 | $115.40 | $114.99 | 1,340,065 |
| 2024-06-27 | $116.35 | $117.15 | $115.20 | $115.54 | $115.13 | 1,167,803 |
| 2024-06-26 | $117.00 | $117.92 | $115.36 | $116.12 | $115.71 | 1,365,268 |
| 2024-06-25 | $120.45 | $123.61 | $116.63 | $116.96 | $116.55 | 3,005,838 |
| 2024-06-24 | $129.62 | $131.48 | $129.08 | $129.34 | $128.88 | 1,113,003 |
| 2024-06-21 | $131.28 | $131.64 | $128.49 | $129.97 | $129.51 | 2,217,817 |
| 2024-06-20 | $132.85 | $133.04 | $131.02 | $131.10 | $130.64 | 639,518 |
| 2024-06-18 | $131.51 | $133.85 | $131.51 | $132.85 | $132.38 | 986,574 |
| 2024-06-17 | $129.96 | $131.93 | $129.83 | $131.31 | $130.84 | 639,291 |
| 2024-06-14 | $128.86 | $130.12 | $127.85 | $129.95 | $129.95 | 412,280 |
| 2024-06-13 | $129.60 | $130.14 | $128.99 | $129.93 | $129.93 | 673,852 |
| 2024-06-12 | $130.99 | $130.99 | $129.51 | $129.84 | $129.84 | 655,006 |
| 2024-06-11 | $130.16 | $130.16 | $128.59 | $129.50 | $129.50 | 528,968 |
| 2024-06-10 | $127.72 | $131.21 | $127.72 | $130.61 | $130.61 | 578,356 |
| 2024-06-07 | $129.29 | $129.74 | $128.53 | $128.84 | $128.84 | 422,136 |
| 2024-06-06 | $130.37 | $131.24 | $129.79 | $129.82 | $129.82 | 516,894 |
| 2024-06-05 | $128.25 | $130.81 | $127.51 | $130.57 | $130.57 | 706,970 |
| 2024-06-04 | $129.05 | $130.12 | $127.17 | $127.87 | $127.87 | 929,571 |
| 2024-06-03 | $132.06 | $132.06 | $129.11 | $129.64 | $129.64 | 757,351 |
| 2024-05-31 | $130.08 | $130.97 | $128.68 | $130.84 | $130.84 | 737,327 |
| 2024-05-30 | $129.00 | $130.47 | $128.75 | $130.08 | $130.08 | 550,806 |
| 2024-05-29 | $128.63 | $129.90 | $128.20 | $128.88 | $128.88 | 540,827 |
| 2024-05-28 | $130.74 | $131.09 | $129.35 | $129.86 | $129.86 | 584,548 |
| 2024-05-24 | $129.51 | $130.69 | $129.00 | $130.25 | $130.25 | 471,453 |
| 2024-05-23 | $130.00 | $130.00 | $128.13 | $128.60 | $128.60 | 500,789 |
| 2024-05-22 | $128.14 | $129.48 | $127.70 | $129.30 | $129.30 | 775,805 |
| 2024-05-21 | $127.19 | $128.07 | $126.58 | $127.90 | $127.90 | 780,395 |
| 2024-05-20 | $126.33 | $128.27 | $126.33 | $127.44 | $127.44 | 810,800 |
| 2024-05-17 | $125.95 | $126.41 | $125.00 | $126.31 | $126.31 | 702,205 |
| 2024-05-16 | $124.34 | $126.47 | $124.30 | $125.85 | $125.85 | 801,327 |
| 2024-05-15 | $123.85 | $124.82 | $123.56 | $124.35 | $124.35 | 599,555 |
| 2024-05-14 | $122.72 | $123.38 | $121.93 | $123.33 | $123.33 | 379,076 |
| 2024-05-13 | $122.00 | $122.43 | $121.73 | $121.99 | $121.99 | 471,286 |
| 2024-05-10 | $122.11 | $122.23 | $121.02 | $121.53 | $121.53 | 400,216 |
| 2024-05-09 | $121.20 | $121.63 | $120.47 | $121.63 | $121.63 | 578,121 |
| 2024-05-08 | $119.78 | $121.12 | $119.55 | $120.98 | $120.98 | 562,707 |
| 2024-05-07 | $120.20 | $121.17 | $119.85 | $120.17 | $120.17 | 836,035 |
| 2024-05-06 | $118.91 | $119.67 | $117.85 | $119.64 | $119.64 | 542,733 |
| 2024-05-03 | $117.55 | $118.17 | $115.96 | $117.61 | $117.61 | 468,166 |
| 2024-05-02 | $116.06 | $116.52 | $114.36 | $116.42 | $116.42 | 1,035,862 |
| 2024-05-01 | $117.30 | $118.05 | $114.88 | $115.20 | $115.20 | 1,020,078 |
| 2024-04-30 | $118.07 | $119.32 | $117.69 | $117.84 | $117.84 | 840,585 |
| 2024-04-29 | $117.54 | $119.28 | $117.54 | $118.95 | $118.95 | 744,774 |
| 2024-04-26 | $117.97 | $118.09 | $117.25 | $117.44 | $117.44 | 408,925 |
| 2024-04-25 | $116.69 | $117.60 | $116.15 | $117.38 | $117.38 | 442,659 |
| 2024-04-24 | $116.54 | $117.63 | $116.20 | $117.24 | $117.24 | 618,713 |
| 2024-04-23 | $114.99 | $116.44 | $114.99 | $115.94 | $115.94 | 763,204 |
| 2024-04-22 | $114.10 | $115.45 | $112.70 | $114.87 | $114.87 | 560,760 |
| 2024-04-19 | $113.07 | $113.91 | $112.57 | $113.32 | $113.32 | 826,236 |
| 2024-04-18 | $115.20 | $115.90 | $113.18 | $113.75 | $113.75 | 798,744 |
| 2024-04-17 | $113.79 | $115.47 | $113.71 | $114.94 | $114.94 | 1,481,154 |
| 2024-04-16 | $114.87 | $116.34 | $112.73 | $113.02 | $113.02 | 1,314,107 |
| 2024-04-15 | $113.84 | $113.99 | $110.96 | $111.70 | $111.70 | 738,475 |
| 2024-04-12 | $113.94 | $115.13 | $113.01 | $113.15 | $113.15 | 874,934 |
| 2024-04-11 | $114.98 | $115.28 | $113.24 | $114.59 | $114.59 | 886,056 |
| 2024-04-10 | $114.56 | $115.36 | $114.11 | $114.92 | $114.52 | 842,991 |
| 2024-04-09 | $116.94 | $117.41 | $115.65 | $116.31 | $115.91 | 749,206 |
| 2024-04-08 | $118.01 | $118.68 | $116.68 | $116.92 | $116.51 | 1,989,110 |
| 2024-04-05 | $116.18 | $118.01 | $115.59 | $117.72 | $117.72 | 2,918,696 |
| 2024-04-04 | $119.78 | $119.87 | $116.79 | $117.26 | $117.26 | 1,032,709 |
| 2024-04-03 | $116.38 | $118.72 | $116.27 | $118.23 | $118.23 | 1,758,550 |
| 2024-04-02 | $113.00 | $116.83 | $112.37 | $116.43 | $116.43 | 6,752,471 |
| 2024-04-01 | $113.99 | $114.05 | $112.44 | $112.74 | $112.74 | 1,452,813 |
| 2024-03-28 | $110.25 | $113.89 | $110.25 | $113.10 | $113.10 | 5,434,799 |
| 2024-03-27 | $113.84 | $116.05 | $110.84 | $116.00 | $116.00 | 1,349,085 |
| 2024-03-26 | $106.16 | $114.35 | $106.00 | $112.27 | $112.27 | 1,680,861 |
| 2024-03-25 | $105.52 | $106.34 | $104.93 | $105.44 | $105.44 | 623,536 |
| 2024-03-22 | $105.01 | $105.94 | $104.40 | $105.44 | $105.44 | 514,328 |
| 2024-03-21 | $105.46 | $105.84 | $104.79 | $105.01 | $105.01 | 542,881 |
| 2024-03-20 | $103.00 | $104.41 | $102.77 | $104.38 | $104.38 | 412,933 |
| 2024-03-19 | $102.50 | $103.73 | $102.23 | $103.23 | $103.23 | 586,016 |
| 2024-03-18 | $104.24 | $104.29 | $102.60 | $102.70 | $102.70 | 552,603 |
| 2024-03-15 | $102.51 | $103.76 | $102.51 | $103.60 | $103.60 | 1,198,129 |
| 2024-03-14 | $104.00 | $104.22 | $102.27 | $103.19 | $103.19 | 524,462 |
| 2024-03-13 | $103.67 | $104.82 | $103.14 | $104.12 | $104.12 | 533,022 |
| 2024-03-12 | $104.61 | $105.17 | $103.32 | $103.36 | $103.36 | 387,441 |
| 2024-03-11 | $103.59 | $104.59 | $103.23 | $104.34 | $104.34 | 342,475 |
| 2024-03-08 | $105.11 | $105.46 | $104.09 | $104.23 | $104.23 | 429,778 |
| 2024-03-07 | $105.82 | $106.36 | $104.74 | $104.77 | $104.77 | 418,650 |
| 2024-03-06 | $105.07 | $105.97 | $104.74 | $105.61 | $105.61 | 418,874 |
| 2024-03-05 | $104.91 | $105.29 | $103.87 | $104.33 | $104.33 | 321,890 |
| 2024-03-04 | $105.64 | $106.41 | $105.13 | $105.16 | $105.16 | 557,316 |
| 2024-03-01 | $104.11 | $105.67 | $103.99 | $105.34 | $105.34 | 1,013,943 |
| 2024-02-29 | $103.40 | $104.12 | $102.78 | $103.90 | $103.90 | 803,123 |
| 2024-02-28 | $101.48 | $102.81 | $101.21 | $102.80 | $102.80 | 530,153 |
| 2024-02-27 | $102.91 | $103.12 | $101.60 | $102.03 | $102.03 | 339,766 |
| 2024-02-26 | $102.94 | $103.30 | $102.24 | $102.32 | $102.32 | 347,808 |
| 2024-02-23 | $101.74 | $103.46 | $101.74 | $103.11 | $103.11 | 507,502 |
| 2024-02-22 | $101.88 | $102.18 | $101.24 | $101.97 | $101.97 | 392,127 |
| 2024-02-21 | $100.81 | $101.35 | $100.04 | $101.34 | $101.34 | 528,455 |
| 2024-02-20 | $99.96 | $101.84 | $99.95 | $101.23 | $101.23 | 615,042 |
| 2024-02-16 | $101.41 | $101.73 | $100.57 | $100.99 | $100.99 | 488,745 |
| 2024-02-15 | $101.17 | $102.07 | $101.17 | $101.64 | $101.64 | 412,129 |
| 2024-02-14 | $100.39 | $100.87 | $99.31 | $100.79 | $100.79 | 513,034 |
| 2024-02-13 | $99.94 | $100.57 | $98.70 | $99.14 | $99.14 | 594,061 |
| 2024-02-12 | $101.44 | $102.66 | $101.33 | $101.90 | $101.90 | 581,872 |
| 2024-02-09 | $100.73 | $101.70 | $100.17 | $101.14 | $101.14 | 431,222 |
| 2024-02-08 | $99.47 | $100.82 | $99.00 | $100.81 | $100.81 | 521,926 |
| 2024-02-07 | $100.00 | $100.81 | $99.08 | $99.25 | $99.25 | 388,011 |
| 2024-02-06 | $99.84 | $100.63 | $99.37 | $99.80 | $99.80 | 998,592 |
| 2024-02-05 | $100.85 | $101.05 | $99.65 | $100.12 | $100.12 | 684,747 |
| 2024-02-02 | $100.34 | $102.57 | $100.03 | $101.71 | $101.71 | 994,443 |
| 2024-02-01 | $100.21 | $101.00 | $99.18 | $100.98 | $100.98 | 1,232,732 |
| 2024-01-31 | $101.14 | $101.52 | $99.73 | $99.98 | $99.98 | 1,241,702 |
| 2024-01-30 | $102.14 | $102.14 | $100.21 | $101.68 | $101.68 | 2,933,678 |
| 2024-01-29 | $101.49 | $101.96 | $101.10 | $101.54 | $101.54 | 4,944,527 |
| 2024-01-26 | $106.34 | $106.55 | $105.11 | $105.28 | $105.28 | 290,167 |
| 2024-01-25 | $106.84 | $107.00 | $105.40 | $105.95 | $105.95 | 414,148 |
| 2024-01-24 | $107.00 | $107.29 | $105.55 | $105.90 | $105.90 | 460,139 |
| 2024-01-23 | $107.00 | $107.00 | $105.53 | $106.19 | $106.19 | 574,359 |
| 2024-01-22 | $105.00 | $106.32 | $104.39 | $105.95 | $105.95 | 496,927 |
| 2024-01-19 | $104.42 | $104.80 | $103.60 | $104.58 | $104.58 | 485,349 |
| 2024-01-18 | $103.81 | $104.24 | $103.23 | $104.15 | $104.15 | 473,530 |
| 2024-01-17 | $103.00 | $104.25 | $102.63 | $103.70 | $103.30 | 538,376 |
| 2024-01-16 | $103.23 | $104.44 | $102.72 | $103.67 | $103.27 | 1,205,096 |
| 2024-01-12 | $105.00 | $105.01 | $102.50 | $103.73 | $103.33 | 1,208,398 |
| 2024-01-11 | $105.15 | $105.28 | $103.62 | $104.34 | $104.34 | 470,211 |
| 2024-01-10 | $105.20 | $105.96 | $103.45 | $105.48 | $105.48 | 561,315 |
| 2024-01-09 | $101.46 | $106.24 | $99.97 | $105.20 | $105.20 | 921,571 |
| 2024-01-08 | $103.47 | $105.43 | $102.61 | $104.94 | $104.94 | 849,836 |
| 2024-01-05 | $105.13 | $106.07 | $104.49 | $104.60 | $104.60 | 413,814 |
| 2024-01-04 | $105.26 | $105.69 | $104.58 | $105.42 | $105.42 | 304,111 |
| 2024-01-03 | $105.47 | $106.00 | $104.71 | $105.43 | $105.43 | 336,837 |
| 2024-01-02 | $106.82 | $107.29 | $105.71 | $106.13 | $106.13 | 321,110 |
| 2023-12-29 | $108.31 | $108.82 | $107.37 | $107.61 | $107.61 | 230,778 |
| 2023-12-28 | $108.32 | $108.77 | $107.94 | $108.73 | $108.73 | 176,863 |
| 2023-12-27 | $108.88 | $108.91 | $107.98 | $108.43 | $108.43 | 177,405 |
| 2023-12-26 | $108.03 | $108.92 | $107.41 | $108.54 | $108.54 | 214,506 |
| 2023-12-22 | $107.51 | $108.49 | $106.58 | $107.58 | $107.58 | 277,879 |
| 2023-12-21 | $107.03 | $107.23 | $106.13 | $107.04 | $107.04 | 278,052 |
| 2023-12-20 | $107.43 | $108.27 | $106.17 | $106.31 | $106.31 | 415,698 |
| 2023-12-19 | $106.64 | $107.60 | $106.01 | $107.27 | $107.27 | 369,546 |
| 2023-12-18 | $106.50 | $106.51 | $105.45 | $106.14 | $106.14 | 440,447 |
| 2023-12-15 | $106.80 | $107.19 | $105.52 | $106.62 | $106.62 | 2,774,398 |
| 2023-12-14 | $104.59 | $108.25 | $104.37 | $106.71 | $106.71 | 938,712 |
| 2023-12-13 | $101.21 | $103.89 | $101.10 | $103.40 | $103.40 | 509,566 |
| 2023-12-12 | $100.73 | $101.93 | $100.29 | $101.27 | $101.27 | 440,353 |
| 2023-12-11 | $100.48 | $101.59 | $100.48 | $101.05 | $101.05 | 361,706 |
| 2023-12-08 | $98.80 | $100.60 | $98.51 | $100.57 | $100.57 | 386,103 |
| 2023-12-07 | $97.64 | $98.87 | $97.51 | $98.84 | $98.84 | 448,255 |
| 2023-12-06 | $98.18 | $98.96 | $97.13 | $97.14 | $97.14 | 688,313 |
| 2023-12-05 | $97.65 | $98.56 | $96.93 | $97.45 | $97.45 | 560,551 |
| 2023-12-04 | $98.43 | $99.28 | $97.94 | $98.64 | $98.64 | 500,840 |
| 2023-12-01 | $98.63 | $98.84 | $97.90 | $98.72 | $98.72 | 437,113 |
| 2023-11-30 | $98.41 | $98.75 | $97.51 | $98.64 | $98.64 | 387,228 |
| 2023-11-29 | $98.71 | $99.46 | $97.97 | $98.32 | $98.32 | 499,845 |
| 2023-11-28 | $98.38 | $98.92 | $97.81 | $98.15 | $98.15 | 255,965 |
| 2023-11-27 | $98.44 | $98.89 | $97.79 | $98.51 | $98.51 | 304,010 |
| 2023-11-24 | $98.92 | $98.92 | $97.66 | $98.69 | $98.69 | 84,881 |
| 2023-11-22 | $99.22 | $99.70 | $98.20 | $98.58 | $98.58 | 243,055 |
| 2023-11-21 | $98.63 | $99.21 | $98.09 | $98.81 | $98.81 | 402,802 |
| 2023-11-20 | $98.52 | $99.46 | $97.89 | $98.98 | $98.98 | 307,892 |
| 2023-11-17 | $98.31 | $98.42 | $97.31 | $98.17 | $98.17 | 604,178 |
| 2023-11-16 | $98.63 | $99.19 | $97.07 | $97.61 | $97.61 | 248,688 |
| 2023-11-15 | $98.02 | $99.85 | $97.98 | $99.07 | $99.07 | 416,324 |
| 2023-11-14 | $96.08 | $97.97 | $96.08 | $97.91 | $97.91 | 321,623 |
| 2023-11-13 | $94.65 | $94.98 | $94.13 | $94.57 | $94.57 | 243,266 |
| 2023-11-10 | $93.53 | $95.27 | $92.66 | $95.26 | $95.26 | 254,357 |
| 2023-11-09 | $94.31 | $94.31 | $92.69 | $93.08 | $93.08 | 356,375 |
| 2023-11-08 | $94.62 | $94.91 | $93.76 | $93.84 | $93.84 | 394,241 |
| 2023-11-07 | $95.19 | $95.56 | $94.49 | $94.69 | $94.69 | 366,124 |
| 2023-11-06 | $95.27 | $95.99 | $95.20 | $95.81 | $95.81 | 406,932 |
| 2023-11-03 | $95.88 | $96.24 | $95.01 | $95.29 | $95.29 | 556,551 |
| 2023-11-02 | $94.25 | $94.62 | $93.08 | $94.59 | $94.59 | 401,714 |
| 2023-11-01 | $91.33 | $93.07 | $91.19 | $93.00 | $93.00 | 654,323 |
| 2023-10-31 | $90.60 | $91.86 | $90.51 | $91.68 | $91.68 | 296,374 |
| 2023-10-30 | $90.31 | $91.37 | $90.12 | $90.69 | $90.69 | 470,498 |
| 2023-10-27 | $90.84 | $91.35 | $89.73 | $90.14 | $90.14 | 1,375,750 |
| 2023-10-26 | $90.50 | $91.92 | $90.31 | $90.74 | $90.74 | 437,737 |
| 2023-10-25 | $90.69 | $91.65 | $90.13 | $90.24 | $90.24 | 413,526 |
| 2023-10-24 | $90.56 | $91.64 | $90.42 | $91.24 | $91.24 | 484,731 |
| 2023-10-23 | $90.78 | $91.00 | $90.02 | $90.33 | $90.33 | 629,410 |
| 2023-10-20 | $91.61 | $91.66 | $90.62 | $91.25 | $91.25 | 695,579 |
| 2023-10-19 | $92.68 | $93.44 | $91.31 | $91.63 | $91.63 | 487,129 |
| 2023-10-18 | $94.93 | $94.93 | $92.59 | $92.77 | $92.77 | 621,394 |
| 2023-10-17 | $94.93 | $96.30 | $94.93 | $95.88 | $95.88 | 792,352 |
| 2023-10-16 | $95.51 | $95.96 | $95.01 | $95.64 | $95.64 | 606,476 |
| 2023-10-13 | $95.25 | $95.73 | $94.34 | $94.79 | $94.79 | 950,464 |
| 2023-10-12 | $96.91 | $96.96 | $93.98 | $94.64 | $94.64 | 2,173,453 |
| 2023-10-11 | $96.60 | $97.05 | $95.80 | $96.12 | $96.12 | 3,432,844 |
| 2023-10-10 | $99.00 | $99.77 | $98.89 | $99.54 | $99.54 | 302,641 |
| 2023-10-09 | $97.08 | $98.80 | $96.93 | $98.69 | $98.69 | 236,505 |
| 2023-10-06 | $96.40 | $98.46 | $96.25 | $97.64 | $97.64 | 276,124 |
| 2023-10-05 | $97.41 | $97.65 | $96.01 | $96.93 | $96.93 | 376,259 |
| 2023-10-04 | $97.04 | $98.16 | $96.47 | $97.69 | $97.69 | 330,663 |
| 2023-10-03 | $98.36 | $99.04 | $96.36 | $96.97 | $96.97 | 403,414 |
| 2023-10-02 | $99.90 | $100.61 | $98.74 | $98.89 | $98.89 | 451,924 |
| 2023-09-29 | $101.90 | $101.94 | $99.58 | $99.86 | $99.86 | 420,725 |
| 2023-09-28 | $100.00 | $102.00 | $99.93 | $101.48 | $101.48 | 729,998 |
| 2023-09-27 | $97.11 | $99.55 | $97.09 | $99.44 | $99.44 | 670,609 |
| 2023-09-26 | $97.89 | $98.73 | $95.52 | $96.56 | $96.56 | 1,149,013 |
| 2023-09-25 | $101.62 | $103.00 | $101.62 | $101.90 | $101.90 | 574,826 |
| 2023-09-22 | $101.50 | $102.89 | $101.50 | $102.05 | $102.05 | 338,672 |
| 2023-09-21 | $102.04 | $102.45 | $101.40 | $101.41 | $101.41 | 330,414 |
| 2023-09-20 | $102.15 | $103.60 | $102.00 | $102.66 | $102.66 | 448,965 |
| 2023-09-19 | $101.88 | $102.68 | $101.45 | $101.90 | $101.90 | 448,263 |
| 2023-09-18 | $100.85 | $101.41 | $100.00 | $100.77 | $100.77 | 365,380 |
| 2023-09-15 | $100.37 | $101.80 | $100.22 | $100.90 | $100.90 | 2,118,490 |
| 2023-09-14 | $100.94 | $101.67 | $100.53 | $101.03 | $101.03 | 380,383 |
| 2023-09-13 | $99.77 | $100.24 | $99.40 | $100.07 | $100.07 | 355,947 |
| 2023-09-12 | $99.12 | $100.37 | $98.97 | $99.72 | $99.72 | 317,095 |
| 2023-09-11 | $99.82 | $100.13 | $99.11 | $99.17 | $99.17 | 322,126 |
| 2023-09-08 | $99.22 | $100.35 | $98.86 | $99.02 | $99.02 | 250,610 |
| 2023-09-07 | $99.67 | $100.33 | $98.49 | $99.00 | $99.00 | 453,559 |
| 2023-09-06 | $100.05 | $100.87 | $99.84 | $100.55 | $100.55 | 284,525 |
| 2023-09-05 | $102.43 | $102.85 | $100.20 | $100.20 | $100.20 | 481,640 |
| 2023-09-01 | $102.50 | $103.82 | $102.42 | $102.91 | $102.91 | 380,835 |
| 2023-08-31 | $101.71 | $102.68 | $101.63 | $101.75 | $101.75 | 437,543 |
| 2023-08-30 | $101.92 | $102.81 | $101.52 | $101.60 | $101.60 | 220,989 |
| 2023-08-29 | $100.75 | $102.01 | $100.26 | $101.83 | $101.83 | 209,561 |
| 2023-08-28 | $99.80 | $101.53 | $99.80 | $100.79 | $100.79 | 260,074 |
| 2023-08-25 | $99.28 | $100.21 | $98.18 | $99.46 | $99.46 | 217,973 |
| 2023-08-24 | $99.03 | $99.77 | $98.70 | $99.14 | $99.14 | 261,323 |
| 2023-08-23 | $97.90 | $99.29 | $97.81 | $99.03 | $99.03 | 264,568 |
| 2023-08-22 | $98.23 | $98.45 | $97.25 | $97.75 | $97.75 | 238,309 |
| 2023-08-21 | $98.08 | $99.07 | $97.49 | $97.66 | $97.66 | 253,771 |
| 2023-08-18 | $97.20 | $98.29 | $97.18 | $97.85 | $97.85 | 209,133 |
| 2023-08-17 | $97.99 | $98.66 | $97.58 | $97.71 | $97.71 | 302,024 |
| 2023-08-16 | $97.57 | $98.52 | $97.09 | $97.34 | $97.34 | 227,562 |
| 2023-08-15 | $98.09 | $98.46 | $97.65 | $97.93 | $97.93 | 180,014 |
| 2023-08-14 | $98.86 | $99.78 | $98.81 | $99.00 | $99.00 | 366,417 |
| 2023-08-11 | $98.61 | $99.22 | $98.50 | $99.09 | $99.09 | 228,578 |
| 2023-08-10 | $100.00 | $101.08 | $98.71 | $98.79 | $98.79 | 199,574 |
| 2023-08-09 | $99.22 | $99.98 | $98.81 | $99.36 | $99.36 | 351,710 |
| 2023-08-08 | $98.10 | $99.75 | $97.69 | $99.47 | $99.47 | 261,109 |
| 2023-08-07 | $99.49 | $100.43 | $98.82 | $98.91 | $98.91 | 255,056 |
| 2023-08-04 | $98.58 | $100.57 | $98.00 | $99.39 | $99.39 | 368,338 |
| 2023-08-03 | $98.57 | $99.37 | $96.81 | $98.76 | $98.76 | 410,346 |
| 2023-08-02 | $97.82 | $99.76 | $97.65 | $99.45 | $99.45 | 443,278 |
| 2023-08-01 | $98.42 | $98.86 | $97.91 | $98.58 | $98.58 | 218,598 |
| 2023-07-31 | $97.30 | $98.84 | $97.30 | $98.71 | $98.71 | 337,813 |
| 2023-07-28 | $98.89 | $98.89 | $97.04 | $97.11 | $97.11 | 355,396 |
| 2023-07-27 | $99.80 | $99.87 | $97.71 | $98.13 | $98.13 | 351,968 |
| 2023-07-26 | $99.36 | $100.15 | $98.82 | $99.16 | $99.16 | 407,262 |
| 2023-07-25 | $98.55 | $100.01 | $98.34 | $99.46 | $99.46 | 528,426 |
| 2023-07-24 | $97.26 | $98.79 | $97.26 | $98.12 | $98.12 | 420,942 |
| 2023-07-21 | $97.01 | $97.69 | $96.09 | $97.14 | $97.14 | 484,043 |
| 2023-07-20 | $98.91 | $98.96 | $96.49 | $96.57 | $96.57 | 469,694 |
| 2023-07-19 | $99.63 | $99.93 | $98.64 | $98.76 | $98.76 | 359,141 |
| 2023-07-18 | $98.02 | $99.73 | $98.02 | $99.01 | $99.01 | 423,033 |
| 2023-07-17 | $97.18 | $98.92 | $96.98 | $98.12 | $98.12 | 443,217 |
| 2023-07-14 | $98.58 | $99.00 | $97.04 | $97.53 | $97.53 | 590,642 |
| 2023-07-13 | $97.61 | $98.97 | $97.59 | $98.91 | $98.91 | 537,181 |
| 2023-07-12 | $98.54 | $98.67 | $97.15 | $97.56 | $97.56 | 1,318,391 |
| 2023-07-11 | $97.65 | $99.04 | $97.00 | $97.50 | $97.50 | 532,687 |
| 2023-07-10 | $94.08 | $97.16 | $94.08 | $97.01 | $97.01 | 482,222 |
| 2023-07-07 | $92.89 | $95.57 | $92.89 | $94.72 | $94.72 | 425,978 |
| 2023-07-06 | $92.79 | $94.06 | $91.84 | $92.87 | $92.87 | 345,114 |
| 2023-07-05 | $92.17 | $94.24 | $91.29 | $93.95 | $93.95 | 454,346 |
| 2023-07-03 | $92.63 | $93.23 | $91.99 | $92.54 | $92.54 | 299,410 |
| 2023-06-30 | $94.76 | $94.76 | $93.25 | $94.00 | $94.00 | 383,339 |
| 2023-06-29 | $91.00 | $94.13 | $90.92 | $94.03 | $94.03 | 415,918 |
| 2023-06-28 | $92.30 | $92.30 | $90.35 | $90.85 | $90.85 | 630,369 |
| 2023-06-27 | $91.12 | $92.90 | $87.68 | $92.82 | $92.82 | 1,076,598 |
| 2023-06-26 | $96.59 | $98.58 | $96.59 | $97.70 | $97.70 | 443,018 |
| 2023-06-23 | $95.01 | $96.65 | $94.93 | $96.21 | $96.21 | 908,692 |
| 2023-06-22 | $96.06 | $96.38 | $95.29 | $95.77 | $95.77 | 376,020 |
| 2023-06-21 | $95.92 | $97.08 | $95.49 | $96.16 | $96.16 | 359,209 |
| 2023-06-20 | $96.01 | $97.48 | $95.62 | $96.48 | $96.48 | 413,783 |
| 2023-06-16 | $96.99 | $97.04 | $94.87 | $96.77 | $96.77 | 1,549,549 |
| 2023-06-15 | $95.06 | $96.44 | $95.06 | $96.36 | $96.36 | 291,635 |
| 2023-06-14 | $95.82 | $96.81 | $94.80 | $95.20 | $95.20 | 306,416 |
| 2023-06-13 | $95.28 | $95.91 | $94.54 | $95.45 | $95.45 | 317,784 |
| 2023-06-12 | $92.99 | $94.86 | $92.53 | $94.31 | $94.31 | 302,342 |
| 2023-06-09 | $93.52 | $93.90 | $92.79 | $92.99 | $92.99 | 217,786 |
| 2023-06-08 | $94.27 | $94.42 | $93.03 | $93.64 | $93.64 | 250,234 |
| 2023-06-07 | $92.59 | $94.37 | $92.20 | $94.34 | $94.34 | 326,367 |
| 2023-06-06 | $90.00 | $93.02 | $89.40 | $92.25 | $92.25 | 302,926 |
| 2023-06-05 | $91.38 | $91.38 | $89.10 | $90.07 | $90.07 | 306,100 |
| 2023-06-02 | $90.00 | $92.41 | $89.99 | $92.22 | $92.22 | 309,739 |
| 2023-06-01 | $89.31 | $89.96 | $88.77 | $89.32 | $89.32 | 212,269 |
| 2023-05-31 | $89.73 | $90.47 | $87.80 | $89.38 | $89.38 | 562,648 |
| 2023-05-30 | $91.98 | $91.98 | $89.87 | $90.59 | $90.59 | 213,231 |
| 2023-05-26 | $90.65 | $91.88 | $90.28 | $91.32 | $91.32 | 220,224 |
| 2023-05-25 | $89.03 | $90.53 | $88.39 | $90.15 | $90.15 | 199,570 |
| 2023-05-24 | $89.09 | $89.19 | $87.87 | $88.30 | $88.30 | 236,805 |
| 2023-05-23 | $90.50 | $91.50 | $89.69 | $89.87 | $89.87 | 354,214 |
| 2023-05-22 | $89.99 | $91.20 | $89.26 | $90.98 | $90.98 | 293,100 |
| 2023-05-19 | $91.83 | $91.83 | $89.68 | $89.84 | $89.84 | 279,519 |
| 2023-05-18 | $90.28 | $91.50 | $89.93 | $91.10 | $91.10 | 196,275 |
| 2023-05-17 | $88.48 | $90.21 | $87.90 | $90.20 | $90.20 | 262,012 |
| 2023-05-16 | $88.08 | $89.21 | $87.69 | $88.08 | $88.08 | 290,838 |
| 2023-05-15 | $88.06 | $88.91 | $87.26 | $88.55 | $88.55 | 271,565 |
| 2023-05-12 | $88.25 | $88.83 | $87.09 | $87.85 | $87.85 | 205,547 |
| 2023-05-11 | $88.58 | $89.56 | $87.07 | $87.91 | $87.91 | 322,212 |
| 2023-05-10 | $89.22 | $89.96 | $87.84 | $88.96 | $88.96 | 291,724 |
| 2023-05-09 | $87.38 | $88.45 | $86.30 | $88.01 | $88.01 | 301,646 |
| 2023-05-08 | $88.50 | $88.91 | $86.85 | $87.82 | $87.82 | 401,708 |
| 2023-05-05 | $87.97 | $88.77 | $87.48 | $88.36 | $88.36 | 288,377 |
| 2023-05-04 | $87.48 | $88.89 | $86.89 | $86.93 | $86.93 | 373,602 |
| 2023-05-03 | $88.64 | $89.68 | $88.06 | $88.25 | $88.25 | 348,850 |
| 2023-05-02 | $88.88 | $89.33 | $86.45 | $88.01 | $88.01 | 331,672 |
| 2023-05-01 | $89.96 | $90.75 | $89.24 | $89.57 | $89.57 | 315,702 |
| 2023-04-28 | $88.25 | $89.07 | $87.86 | $89.04 | $89.04 | 391,917 |
| 2023-04-27 | $87.15 | $88.37 | $86.37 | $87.99 | $87.99 | 283,311 |
| 2023-04-26 | $86.93 | $87.94 | $86.67 | $86.92 | $86.92 | 367,134 |
| 2023-04-25 | $87.98 | $88.15 | $86.90 | $87.04 | $87.04 | 389,045 |
| 2023-04-24 | $89.13 | $89.55 | $88.17 | $88.67 | $88.67 | 406,017 |
| 2023-04-21 | $90.51 | $90.52 | $88.62 | $89.15 | $89.15 | 425,041 |
| 2023-04-20 | $90.53 | $91.57 | $90.17 | $90.81 | $90.81 | 502,279 |
| 2023-04-19 | $94.54 | $94.54 | $91.03 | $91.37 | $91.37 | 900,555 |
| 2023-04-18 | $95.88 | $96.69 | $94.92 | $96.04 | $96.04 | 373,467 |
| 2023-04-17 | $94.12 | $95.81 | $93.67 | $95.54 | $95.54 | 489,144 |
| 2023-04-14 | $93.73 | $95.07 | $93.23 | $94.38 | $94.38 | 412,779 |
| 2023-04-13 | $92.84 | $94.01 | $92.38 | $93.79 | $93.79 | 314,636 |
| 2023-04-12 | $94.62 | $94.82 | $92.70 | $92.85 | $92.85 | 339,302 |
| 2023-04-11 | $94.33 | $95.37 | $93.56 | $93.65 | $93.65 | 411,047 |
| 2023-04-10 | $92.76 | $94.12 | $92.50 | $94.11 | $94.11 | 322,606 |
| 2023-04-06 | $93.02 | $93.04 | $92.03 | $93.02 | $93.02 | 324,364 |
| 2023-04-05 | $93.19 | $93.86 | $92.46 | $93.34 | $93.34 | 400,790 |
| 2023-04-04 | $96.59 | $96.59 | $93.37 | $93.66 | $93.66 | 456,549 |
| 2023-04-03 | $96.30 | $97.30 | $95.45 | $96.22 | $96.22 | 392,305 |
| 2023-03-31 | $95.00 | $96.86 | $94.62 | $96.79 | $96.79 | 554,189 |
| 2023-03-30 | $93.74 | $95.84 | $92.90 | $94.49 | $94.49 | 567,375 |
| 2023-03-29 | $93.07 | $93.56 | $92.61 | $93.41 | $93.41 | 607,221 |
| 2023-03-28 | $90.01 | $92.38 | $89.60 | $92.24 | $92.24 | 1,270,511 |
| 2023-03-27 | $92.60 | $93.48 | $91.82 | $93.02 | $93.02 | 506,226 |
| 2023-03-24 | $90.42 | $91.82 | $90.00 | $91.72 | $91.72 | 262,296 |
| 2023-03-23 | $91.76 | $93.18 | $90.59 | $91.19 | $91.19 | 363,289 |
| 2023-03-22 | $92.49 | $93.65 | $91.36 | $91.44 | $91.44 | 391,692 |
| 2023-03-21 | $92.49 | $93.34 | $92.21 | $92.76 | $92.76 | 285,881 |
| 2023-03-20 | $90.81 | $91.81 | $90.57 | $91.28 | $91.28 | 462,911 |
| 2023-03-17 | $91.61 | $92.00 | $89.66 | $90.02 | $90.02 | 797,844 |
| 2023-03-16 | $89.01 | $91.93 | $88.61 | $91.79 | $91.79 | 418,028 |
| 2023-03-15 | $90.19 | $90.76 | $88.81 | $89.86 | $89.86 | 374,155 |
| 2023-03-14 | $92.14 | $92.34 | $91.09 | $92.10 | $92.10 | 479,331 |
| 2023-03-13 | $90.16 | $91.31 | $89.92 | $90.15 | $90.15 | 767,657 |
| 2023-03-10 | $93.49 | $93.63 | $90.14 | $91.28 | $91.28 | 578,496 |
| 2023-03-09 | $95.32 | $95.92 | $93.62 | $93.68 | $93.68 | 396,835 |
| 2023-03-08 | $95.54 | $95.94 | $94.62 | $95.33 | $95.33 | 268,034 |
| 2023-03-07 | $96.22 | $96.54 | $94.94 | $95.31 | $95.31 | 333,972 |
| 2023-03-06 | $97.35 | $97.35 | $95.84 | $96.19 | $96.19 | 408,097 |
| 2023-03-03 | $97.10 | $97.44 | $96.52 | $96.96 | $96.96 | 326,454 |
| 2023-03-02 | $96.00 | $96.74 | $95.56 | $96.63 | $96.63 | 330,535 |
| 2023-03-01 | $96.91 | $97.54 | $96.32 | $96.84 | $96.84 | 289,581 |
| 2023-02-28 | $96.50 | $97.07 | $96.14 | $96.52 | $96.52 | 378,764 |
| 2023-02-27 | $97.38 | $97.83 | $96.49 | $96.60 | $96.60 | 252,039 |
| 2023-02-24 | $96.14 | $97.04 | $96.08 | $96.53 | $96.53 | 267,543 |
| 2023-02-23 | $98.42 | $98.65 | $96.49 | $97.87 | $97.87 | 308,533 |
| 2023-02-22 | $97.65 | $98.18 | $96.85 | $97.33 | $97.33 | 290,440 |
| 2023-02-21 | $100.17 | $100.38 | $97.65 | $97.80 | $97.80 | 348,312 |
| 2023-02-17 | $101.58 | $102.20 | $100.81 | $101.13 | $101.13 | 316,393 |
| 2023-02-16 | $100.93 | $102.63 | $100.93 | $102.25 | $102.25 | 340,729 |
| 2023-02-15 | $101.70 | $102.54 | $101.47 | $102.30 | $102.30 | 388,106 |
| 2023-02-14 | $102.99 | $103.49 | $101.84 | $102.97 | $102.97 | 600,481 |
| 2023-02-13 | $101.70 | $103.75 | $101.08 | $103.31 | $103.31 | 1,216,578 |
| 2023-02-10 | $101.59 | $102.28 | $101.07 | $101.88 | $101.88 | 239,688 |
| 2023-02-09 | $103.33 | $103.33 | $101.39 | $101.81 | $101.81 | 265,595 |
| 2023-02-08 | $102.57 | $103.41 | $101.67 | $102.16 | $102.16 | 260,222 |
| 2023-02-07 | $103.08 | $103.74 | $101.35 | $103.56 | $103.56 | 329,784 |
| 2023-02-06 | $104.16 | $105.04 | $103.48 | $103.73 | $103.73 | 623,234 |
| 2023-02-03 | $104.70 | $106.36 | $103.93 | $104.95 | $104.95 | 448,135 |
| 2023-02-02 | $105.34 | $106.12 | $104.30 | $105.03 | $105.03 | 512,495 |
| 2023-02-01 | $101.85 | $104.38 | $101.85 | $104.16 | $104.16 | 471,082 |
| 2023-01-31 | $100.83 | $102.15 | $100.14 | $102.15 | $102.15 | 537,847 |
| 2023-01-30 | $100.81 | $102.28 | $100.30 | $100.43 | $100.43 | 952,917 |
| 2023-01-27 | $102.37 | $103.19 | $101.14 | $101.45 | $101.45 | 871,702 |
| 2023-01-26 | $100.64 | $102.65 | $99.78 | $102.52 | $102.52 | 3,336,061 |
| 2023-01-25 | $107.38 | $108.28 | $106.62 | $107.88 | $107.88 | 247,009 |
| 2023-01-24 | $110.02 | $110.59 | $108.84 | $109.02 | $109.02 | 137,268 |
| 2023-01-23 | $109.12 | $110.94 | $109.12 | $110.39 | $110.39 | 296,350 |
| 2023-01-20 | $107.44 | $109.06 | $106.63 | $109.05 | $109.05 | 280,649 |
| 2023-01-19 | $106.53 | $107.83 | $106.06 | $106.96 | $106.96 | 300,006 |
| 2023-01-18 | $110.13 | $111.57 | $107.75 | $107.89 | $107.54 | 243,559 |
| 2023-01-17 | $110.90 | $111.29 | $109.58 | $110.02 | $109.66 | 302,541 |
| 2023-01-13 | $108.34 | $111.41 | $108.33 | $111.35 | $111.35 | 401,529 |
| 2023-01-12 | $110.28 | $110.89 | $108.84 | $109.43 | $109.43 | 473,213 |
| 2023-01-11 | $104.98 | $111.29 | $104.77 | $110.35 | $110.35 | 569,893 |
| 2023-01-10 | $106.65 | $106.65 | $102.01 | $104.94 | $104.94 | 953,079 |
| 2023-01-09 | $99.73 | $101.79 | $99.68 | $100.20 | $100.20 | 222,536 |
| 2023-01-06 | $97.02 | $99.28 | $97.02 | $99.27 | $99.27 | 177,546 |
| 2023-01-05 | $95.07 | $96.12 | $93.77 | $95.67 | $95.67 | 301,323 |
| 2023-01-04 | $97.93 | $98.22 | $95.48 | $96.04 | $96.04 | 285,201 |
| 2023-01-03 | $95.41 | $96.86 | $95.10 | $96.61 | $96.61 | 247,710 |
| 2022-12-30 | $94.81 | $95.17 | $93.98 | $94.71 | $94.71 | 181,113 |
| 2022-12-29 | $93.57 | $96.66 | $93.57 | $96.01 | $96.01 | 159,840 |
| 2022-12-28 | $95.35 | $96.15 | $92.72 | $92.82 | $92.82 | 173,713 |
| 2022-12-27 | $95.15 | $96.42 | $94.94 | $95.54 | $95.54 | 158,292 |
| 2022-12-23 | $94.38 | $95.25 | $94.07 | $95.19 | $95.19 | 144,968 |
| 2022-12-22 | $96.12 | $96.12 | $93.57 | $94.60 | $94.60 | 165,251 |
| 2022-12-21 | $94.37 | $97.06 | $94.23 | $97.05 | $97.05 | 267,823 |
| 2022-12-20 | $93.03 | $94.24 | $92.89 | $93.61 | $93.61 | 207,531 |
| 2022-12-19 | $95.39 | $95.39 | $92.56 | $93.24 | $93.24 | 220,913 |
| 2022-12-16 | $95.78 | $97.04 | $94.63 | $95.15 | $95.15 | 417,609 |
| 2022-12-15 | $98.32 | $98.32 | $96.42 | $96.55 | $96.55 | 178,357 |
| 2022-12-14 | $99.14 | $101.21 | $99.00 | $99.75 | $99.75 | 244,656 |
| 2022-12-13 | $102.01 | $103.19 | $98.85 | $99.49 | $99.49 | 358,497 |
| 2022-12-12 | $97.99 | $99.56 | $97.28 | $98.98 | $98.98 | 183,603 |
| 2022-12-09 | $97.98 | $99.43 | $97.69 | $97.87 | $97.87 | 137,503 |
| 2022-12-08 | $96.90 | $99.44 | $96.90 | $98.34 | $98.34 | 166,368 |
| 2022-12-07 | $97.03 | $97.04 | $96.27 | $96.60 | $96.60 | 118,369 |
| 2022-12-06 | $98.42 | $98.53 | $96.80 | $97.40 | $97.40 | 263,093 |
| 2022-12-05 | $100.67 | $100.95 | $97.92 | $98.43 | $98.43 | 198,822 |
| 2022-12-02 | $101.36 | $102.57 | $101.33 | $101.49 | $101.49 | 131,130 |
| 2022-12-01 | $102.70 | $103.80 | $102.31 | $102.80 | $102.80 | 266,460 |
| 2022-11-30 | $100.34 | $102.72 | $98.89 | $102.30 | $102.30 | 446,490 |
| 2022-11-29 | $99.75 | $100.65 | $99.53 | $100.06 | $100.06 | 105,924 |
| 2022-11-28 | $102.04 | $102.84 | $99.79 | $100.10 | $100.10 | 126,538 |
| 2022-11-25 | $103.01 | $103.41 | $102.88 | $103.07 | $103.07 | 42,685 |
| 2022-11-23 | $101.70 | $103.52 | $101.69 | $102.79 | $102.79 | 183,861 |
| 2022-11-22 | $101.19 | $102.17 | $100.56 | $101.77 | $101.77 | 242,161 |
| 2022-11-21 | $101.02 | $101.63 | $100.49 | $100.61 | $100.61 | 161,116 |
| 2022-11-18 | $100.97 | $101.58 | $100.09 | $101.18 | $101.18 | 152,790 |
| 2022-11-17 | $98.40 | $99.62 | $97.44 | $99.49 | $99.49 | 181,197 |
| 2022-11-16 | $101.50 | $101.82 | $100.29 | $100.36 | $100.36 | 176,083 |
| 2022-11-15 | $102.21 | $103.24 | $101.35 | $102.22 | $102.22 | 327,791 |
| 2022-11-14 | $98.69 | $102.00 | $98.57 | $100.54 | $100.54 | 349,936 |
| 2022-11-11 | $97.95 | $99.77 | $97.49 | $99.24 | $99.24 | 249,249 |
| 2022-11-10 | $95.49 | $97.21 | $94.25 | $97.05 | $97.05 | 345,680 |
| 2022-11-09 | $93.22 | $94.80 | $92.00 | $92.42 | $92.42 | 257,991 |
| 2022-11-08 | $93.62 | $95.53 | $93.30 | $94.26 | $94.26 | 235,647 |
| 2022-11-07 | $91.39 | $93.40 | $90.42 | $93.36 | $93.36 | 427,094 |
| 2022-11-04 | $91.63 | $92.17 | $89.90 | $91.07 | $91.07 | 188,450 |
| 2022-11-03 | $89.85 | $91.04 | $88.72 | $90.03 | $90.03 | 181,624 |
| 2022-11-02 | $91.61 | $94.33 | $90.98 | $91.14 | $91.14 | 320,439 |
| 2022-11-01 | $92.43 | $92.50 | $91.02 | $92.34 | $92.34 | 164,026 |
| 2022-10-31 | $91.66 | $92.36 | $91.16 | $91.51 | $91.51 | 220,385 |
| 2022-10-28 | $90.00 | $92.52 | $90.00 | $92.44 | $92.44 | 327,971 |
| 2022-10-27 | $90.62 | $91.63 | $89.66 | $89.89 | $89.89 | 197,622 |
| 2022-10-26 | $89.65 | $91.03 | $88.60 | $89.96 | $89.96 | 211,527 |
| 2022-10-25 | $87.08 | $89.85 | $87.08 | $89.66 | $89.66 | 275,558 |
| 2022-10-24 | $87.00 | $87.85 | $85.70 | $87.73 | $87.73 | 299,292 |
| 2022-10-21 | $85.06 | $86.89 | $84.49 | $86.64 | $86.64 | 258,758 |
| 2022-10-20 | $85.87 | $87.00 | $84.33 | $84.66 | $84.66 | 272,922 |
| 2022-10-19 | $85.61 | $86.63 | $84.59 | $85.43 | $85.43 | 212,316 |
| 2022-10-18 | $87.50 | $88.77 | $86.11 | $86.57 | $86.57 | 404,546 |
| 2022-10-17 | $84.81 | $86.24 | $84.74 | $85.66 | $85.66 | 331,260 |
| 2022-10-14 | $85.92 | $86.14 | $82.66 | $82.81 | $82.81 | 214,841 |
| 2022-10-13 | $79.63 | $85.72 | $78.87 | $85.27 | $85.27 | 338,468 |
| 2022-10-12 | $82.13 | $83.22 | $81.18 | $81.77 | $81.48 | 351,338 |
| 2022-10-11 | $81.62 | $83.04 | $80.85 | $81.44 | $81.15 | 325,665 |
| 2022-10-10 | $83.32 | $83.66 | $82.30 | $82.39 | $82.39 | 242,787 |
| 2022-10-07 | $85.76 | $85.76 | $82.41 | $82.84 | $82.84 | 319,140 |
| 2022-10-06 | $86.81 | $87.61 | $86.26 | $86.68 | $86.68 | 266,930 |
| 2022-10-05 | $86.26 | $87.08 | $85.49 | $86.70 | $86.70 | 209,105 |
| 2022-10-04 | $85.44 | $88.05 | $85.44 | $87.82 | $87.82 | 438,850 |
| 2022-10-03 | $82.01 | $84.48 | $81.59 | $83.93 | $83.93 | 602,585 |
| 2022-09-30 | $82.86 | $84.23 | $81.06 | $81.19 | $81.19 | 457,417 |
| 2022-09-29 | $84.23 | $84.74 | $82.42 | $83.14 | $83.14 | 460,208 |
| 2022-09-28 | $83.94 | $85.90 | $83.94 | $85.48 | $85.48 | 410,601 |
| 2022-09-27 | $84.51 | $85.95 | $82.98 | $84.46 | $84.46 | 577,089 |
| 2022-09-26 | $85.22 | $87.16 | $84.06 | $84.20 | $84.20 | 665,040 |
| 2022-09-23 | $86.46 | $86.65 | $84.66 | $85.61 | $85.61 | 512,707 |
| 2022-09-22 | $89.54 | $89.58 | $87.94 | $88.12 | $88.12 | 197,286 |
| 2022-09-21 | $91.35 | $92.30 | $89.44 | $89.49 | $89.49 | 319,564 |
| 2022-09-20 | $90.90 | $91.05 | $89.55 | $90.00 | $90.00 | 352,768 |
| 2022-09-19 | $88.99 | $91.77 | $88.99 | $91.74 | $91.74 | 214,575 |
| 2022-09-16 | $90.49 | $90.52 | $88.77 | $90.09 | $90.09 | 596,844 |
| 2022-09-15 | $91.87 | $92.92 | $91.02 | $91.26 | $91.26 | 226,855 |
| 2022-09-14 | $91.95 | $92.56 | $91.00 | $91.94 | $91.94 | 290,038 |
| 2022-09-13 | $95.80 | $95.80 | $92.31 | $92.66 | $92.66 | 310,907 |
| 2022-09-12 | $97.19 | $98.16 | $96.58 | $98.08 | $98.08 | 353,118 |
| 2022-09-09 | $96.94 | $97.90 | $96.14 | $96.29 | $96.29 | 305,119 |
| 2022-09-08 | $95.89 | $96.23 | $94.42 | $96.12 | $96.12 | 260,399 |
| 2022-09-07 | $94.31 | $97.07 | $94.31 | $96.78 | $96.78 | 251,022 |
| 2022-09-06 | $94.27 | $97.01 | $93.83 | $94.84 | $94.84 | 547,668 |
| 2022-09-02 | $95.46 | $96.28 | $92.86 | $93.34 | $93.34 | 228,505 |
| 2022-09-01 | $94.83 | $94.83 | $92.86 | $94.21 | $94.21 | 293,713 |
| 2022-08-31 | $96.99 | $96.99 | $95.87 | $96.28 | $96.28 | 236,554 |
| 2022-08-30 | $98.26 | $98.38 | $95.72 | $96.47 | $96.47 | 217,488 |
| 2022-08-29 | $97.29 | $98.21 | $96.52 | $97.81 | $97.81 | 233,862 |
| 2022-08-26 | $103.08 | $103.29 | $98.15 | $98.25 | $98.25 | 236,357 |
| 2022-08-25 | $101.56 | $103.60 | $101.56 | $103.48 | $103.48 | 172,919 |
| 2022-08-24 | $101.13 | $102.23 | $100.75 | $101.09 | $101.09 | 177,871 |
| 2022-08-23 | $102.39 | $103.47 | $101.88 | $101.95 | $101.95 | 239,767 |
| 2022-08-22 | $102.71 | $103.51 | $101.94 | $102.37 | $102.37 | 204,741 |
| 2022-08-19 | $105.74 | $105.88 | $104.24 | $104.54 | $104.54 | 196,700 |
| 2022-08-18 | $103.19 | $107.42 | $103.19 | $106.57 | $106.57 | 359,035 |
| 2022-08-17 | $103.37 | $103.86 | $101.77 | $103.12 | $103.12 | 310,545 |
| 2022-08-16 | $103.63 | $105.18 | $103.63 | $104.77 | $104.77 | 379,167 |
| 2022-08-15 | $103.03 | $104.17 | $102.78 | $103.96 | $103.96 | 190,633 |
| 2022-08-12 | $101.78 | $103.49 | $101.41 | $103.49 | $103.49 | 260,197 |
| 2022-08-11 | $101.18 | $102.53 | $100.62 | $101.00 | $101.00 | 226,497 |
| 2022-08-10 | $100.09 | $101.43 | $100.00 | $100.68 | $100.68 | 298,117 |
| 2022-08-09 | $100.68 | $100.80 | $97.90 | $98.24 | $98.24 | 286,276 |
| 2022-08-08 | $102.55 | $103.33 | $100.99 | $101.09 | $101.09 | 177,911 |
| 2022-08-05 | $100.98 | $102.68 | $100.81 | $101.96 | $101.96 | 209,169 |
| 2022-08-04 | $102.79 | $102.99 | $101.97 | $102.11 | $102.11 | 229,221 |
| 2022-08-03 | $101.15 | $104.29 | $101.11 | $102.83 | $102.83 | 319,020 |
| 2022-08-02 | $101.08 | $101.74 | $99.50 | $100.67 | $100.67 | 258,800 |
| 2022-08-01 | $99.67 | $102.40 | $99.50 | $101.48 | $101.48 | 222,284 |
| 2022-07-29 | $99.73 | $100.86 | $98.85 | $100.42 | $100.42 | 228,816 |
| 2022-07-28 | $97.62 | $99.50 | $97.62 | $99.34 | $99.34 | 198,058 |
| 2022-07-27 | $96.79 | $98.34 | $96.37 | $97.58 | $97.58 | 193,296 |
| 2022-07-26 | $96.55 | $97.53 | $95.81 | $96.49 | $96.49 | 147,376 |
| 2022-07-25 | $96.30 | $97.04 | $95.95 | $96.63 | $96.63 | 207,872 |
| 2022-07-22 | $98.13 | $98.33 | $95.91 | $96.14 | $96.14 | 166,782 |
| 2022-07-21 | $96.33 | $97.89 | $95.88 | $97.82 | $97.82 | 173,541 |
| 2022-07-20 | $95.02 | $96.77 | $94.54 | $96.58 | $96.58 | 227,996 |
| 2022-07-19 | $92.55 | $95.93 | $92.55 | $95.71 | $95.71 | 534,431 |
| 2022-07-18 | $92.60 | $93.46 | $91.10 | $91.32 | $91.32 | 427,782 |
| 2022-07-15 | $91.65 | $92.68 | $90.45 | $92.17 | $92.17 | 228,519 |
| 2022-07-14 | $89.67 | $90.51 | $88.21 | $90.32 | $90.32 | 247,617 |
| 2022-07-13 | $89.01 | $91.01 | $88.64 | $90.14 | $89.84 | 296,029 |
| 2022-07-12 | $91.17 | $92.48 | $90.22 | $90.84 | $90.54 | 261,539 |
| 2022-07-11 | $92.22 | $92.29 | $90.85 | $91.21 | $90.91 | 376,178 |
| 2022-07-08 | $91.96 | $92.92 | $90.99 | $92.65 | $92.34 | 191,153 |
| 2022-07-07 | $91.26 | $92.78 | $91.26 | $92.15 | $91.84 | 229,836 |
| 2022-07-06 | $90.34 | $92.28 | $89.46 | $90.35 | $90.05 | 277,966 |
| 2022-07-05 | $90.76 | $91.72 | $88.90 | $90.92 | $90.62 | 448,405 |
| 2022-07-01 | $90.90 | $93.56 | $90.08 | $92.43 | $92.12 | 433,043 |
| 2022-06-30 | $89.19 | $91.40 | $88.61 | $91.10 | $90.80 | 529,971 |
| 2022-06-29 | $92.63 | $92.67 | $89.81 | $90.49 | $90.19 | 623,453 |
| 2022-06-28 | $98.34 | $99.66 | $91.38 | $92.88 | $92.57 | 630,436 |
| 2022-06-27 | $95.83 | $99.19 | $95.08 | $98.27 | $97.94 | 415,059 |
| 2022-06-24 | $93.68 | $95.89 | $93.68 | $95.05 | $94.74 | 624,652 |
| 2022-06-23 | $93.80 | $94.10 | $92.16 | $93.49 | $93.18 | 182,762 |
| 2022-06-22 | $91.70 | $93.90 | $91.70 | $93.42 | $93.11 | 240,411 |
| 2022-06-21 | $91.71 | $93.48 | $90.43 | $93.00 | $92.69 | 286,753 |
| 2022-06-17 | $91.00 | $91.71 | $89.13 | $90.54 | $90.24 | 583,659 |
| 2022-06-16 | $95.38 | $95.41 | $89.08 | $90.18 | $89.88 | 411,772 |
| 2022-06-15 | $95.45 | $98.91 | $95.22 | $97.47 | $97.15 | 321,253 |
| 2022-06-14 | $96.62 | $97.83 | $94.26 | $95.16 | $94.84 | 511,857 |
| 2022-06-13 | $97.90 | $98.63 | $95.71 | $96.20 | $95.88 | 421,969 |
| 2022-06-10 | $101.57 | $102.48 | $100.09 | $100.24 | $99.91 | 258,358 |
| 2022-06-09 | $104.50 | $105.03 | $103.85 | $103.86 | $103.52 | 218,921 |
| 2022-06-08 | $106.47 | $106.69 | $104.24 | $104.61 | $104.26 | 193,779 |
| 2022-06-07 | $104.32 | $107.05 | $104.05 | $107.03 | $106.68 | 353,687 |
| 2022-06-06 | $105.30 | $106.58 | $105.20 | $105.31 | $104.96 | 406,337 |
| 2022-06-03 | $104.54 | $105.35 | $103.50 | $104.47 | $104.12 | 266,483 |
| 2022-06-02 | $103.18 | $105.52 | $102.81 | $105.40 | $105.05 | 211,976 |
| 2022-06-01 | $104.25 | $104.55 | $101.12 | $102.68 | $102.34 | 291,906 |
| 2022-05-31 | $102.23 | $104.73 | $101.23 | $103.85 | $103.51 | 382,311 |
| 2022-05-27 | $100.68 | $102.73 | $100.50 | $102.62 | $102.28 | 229,719 |
| 2022-05-26 | $97.22 | $100.45 | $97.22 | $100.13 | $99.80 | 338,042 |
| 2022-05-25 | $95.71 | $98.10 | $95.71 | $97.01 | $96.69 | 602,088 |
| 2022-05-24 | $97.40 | $97.94 | $94.93 | $96.43 | $96.11 | 429,159 |
| 2022-05-23 | $96.77 | $98.79 | $96.19 | $98.38 | $98.05 | 457,864 |
| 2022-05-20 | $97.73 | $97.85 | $93.64 | $96.07 | $95.75 | 466,140 |
| 2022-05-19 | $97.66 | $98.60 | $96.46 | $96.50 | $96.18 | 269,348 |
| 2022-05-18 | $100.81 | $101.69 | $97.33 | $98.03 | $97.71 | 228,531 |
| 2022-05-17 | $100.37 | $101.84 | $99.39 | $101.67 | $101.33 | 210,286 |
| 2022-05-16 | $98.75 | $99.73 | $97.98 | $98.66 | $98.33 | 167,703 |
| 2022-05-13 | $96.80 | $99.59 | $96.20 | $99.04 | $98.71 | 357,806 |
| 2022-05-12 | $95.25 | $97.98 | $93.49 | $95.88 | $95.56 | 542,163 |
| 2022-05-11 | $97.89 | $99.52 | $95.01 | $95.19 | $94.87 | 305,300 |
| 2022-05-10 | $100.46 | $100.63 | $97.10 | $98.07 | $97.75 | 262,824 |
| 2022-05-09 | $99.66 | $101.49 | $99.18 | $99.61 | $99.28 | 242,584 |
| 2022-05-06 | $102.77 | $103.34 | $99.66 | $101.27 | $100.93 | 252,879 |
| 2022-05-05 | $104.20 | $105.47 | $101.79 | $103.05 | $102.71 | 290,290 |
| 2022-05-04 | $102.68 | $105.81 | $101.50 | $105.58 | $105.23 | 218,457 |
| 2022-05-03 | $100.17 | $102.96 | $100.05 | $102.24 | $101.90 | 211,576 |
| 2022-05-02 | $99.90 | $100.92 | $97.87 | $100.40 | $100.07 | 332,828 |
| 2022-04-29 | $101.29 | $103.15 | $99.95 | $100.09 | $99.76 | 248,404 |
| 2022-04-28 | $99.00 | $102.44 | $98.64 | $102.01 | $101.67 | 143,284 |
| 2022-04-27 | $98.33 | $100.01 | $97.26 | $97.76 | $97.44 | 307,839 |
| 2022-04-26 | $100.59 | $101.66 | $98.43 | $98.54 | $98.21 | 354,446 |
| 2022-04-25 | $99.70 | $101.71 | $97.44 | $101.59 | $101.25 | 395,457 |
| 2022-04-22 | $102.30 | $102.97 | $99.87 | $99.96 | $99.63 | 406,030 |
| 2022-04-21 | $105.73 | $106.15 | $102.72 | $103.28 | $102.94 | 306,324 |
| 2022-04-20 | $105.08 | $106.60 | $103.94 | $104.55 | $104.20 | 626,688 |
| 2022-04-19 | $103.48 | $104.86 | $102.77 | $104.56 | $104.21 | 307,364 |
| 2022-04-18 | $100.30 | $103.32 | $100.30 | $102.90 | $102.56 | 361,949 |
| 2022-04-14 | $101.55 | $102.61 | $100.44 | $100.78 | $100.45 | 331,442 |
| 2022-04-13 | $98.14 | $100.00 | $98.14 | $99.65 | $99.32 | 199,626 |
| 2022-04-12 | $100.70 | $100.87 | $97.71 | $98.14 | $97.82 | 294,336 |
| 2022-04-11 | $98.45 | $99.82 | $98.00 | $98.39 | $98.06 | 306,351 |
| 2022-04-08 | $97.42 | $99.70 | $96.53 | $98.87 | $98.54 | 444,626 |
| 2022-04-07 | $98.90 | $99.75 | $96.25 | $98.88 | $98.55 | 449,241 |
| 2022-04-06 | $100.00 | $100.65 | $98.71 | $99.75 | $99.12 | 463,936 |
| 2022-04-05 | $102.74 | $103.65 | $100.60 | $100.66 | $100.02 | 392,876 |
| 2022-04-04 | $103.02 | $104.05 | $102.19 | $103.71 | $103.05 | 256,405 |
| 2022-04-01 | $103.78 | $104.70 | $101.50 | $102.74 | $102.09 | 306,178 |
| 2022-03-31 | $103.28 | $104.76 | $102.76 | $103.21 | $102.56 | 392,209 |
| 2022-03-30 | $106.35 | $106.69 | $103.27 | $103.69 | $103.03 | 385,376 |
| 2022-03-29 | $104.30 | $107.85 | $104.30 | $106.70 | $106.03 | 473,995 |
| 2022-03-28 | $107.60 | $107.63 | $102.76 | $103.56 | $102.90 | 382,413 |
| 2022-03-25 | $107.31 | $109.45 | $106.00 | $107.62 | $106.94 | 358,564 |
| 2022-03-24 | $113.00 | $114.50 | $105.13 | $106.14 | $105.47 | 615,077 |
| 2022-03-23 | $112.84 | $113.86 | $111.85 | $112.04 | $111.33 | 280,268 |
| 2022-03-22 | $113.90 | $115.14 | $113.08 | $113.79 | $113.07 | 172,186 |
| 2022-03-21 | $114.03 | $115.12 | $113.06 | $113.53 | $112.81 | 182,667 |
| 2022-03-18 | $112.99 | $114.14 | $111.45 | $114.03 | $113.31 | 651,775 |
| 2022-03-17 | $111.52 | $114.37 | $111.10 | $113.47 | $112.75 | 256,587 |
| 2022-03-16 | $110.34 | $112.64 | $109.55 | $112.60 | $111.89 | 264,697 |
| 2022-03-15 | $108.17 | $109.12 | $107.66 | $109.05 | $108.36 | 289,192 |
| 2022-03-14 | $110.31 | $111.33 | $106.54 | $107.96 | $107.28 | 348,541 |
| 2022-03-11 | $108.36 | $110.24 | $108.15 | $109.84 | $109.15 | 325,553 |
| 2022-03-10 | $105.02 | $107.29 | $105.00 | $107.25 | $106.57 | 235,954 |
| 2022-03-09 | $105.10 | $107.35 | $104.30 | $106.49 | $105.82 | 266,253 |
| 2022-03-08 | $102.60 | $104.88 | $101.24 | $102.39 | $101.74 | 326,647 |
| 2022-03-07 | $104.61 | $104.61 | $101.30 | $102.00 | $101.35 | 329,858 |
| 2022-03-04 | $104.18 | $105.26 | $102.31 | $103.95 | $103.29 | 256,208 |
| 2022-03-03 | $105.43 | $106.43 | $104.52 | $105.36 | $104.69 | 279,945 |
| 2022-03-02 | $101.66 | $105.88 | $101.30 | $105.37 | $104.70 | 273,325 |
| 2022-03-01 | $101.58 | $101.60 | $99.48 | $100.63 | $99.99 | 311,099 |
| 2022-02-28 | $101.89 | $103.09 | $100.42 | $101.83 | $101.19 | 324,816 |
| 2022-02-25 | $102.03 | $104.02 | $100.12 | $103.86 | $103.20 | 310,726 |
| 2022-02-24 | $96.82 | $101.58 | $96.09 | $101.23 | $100.59 | 326,024 |
| 2022-02-23 | $102.98 | $103.77 | $99.31 | $99.41 | $98.78 | 329,763 |
| 2022-02-22 | $103.38 | $105.28 | $101.53 | $102.32 | $101.67 | 228,430 |
| 2022-02-18 | $104.62 | $105.58 | $103.26 | $104.59 | $103.93 | 240,912 |
| 2022-02-17 | $104.77 | $105.78 | $104.02 | $104.55 | $103.89 | 256,364 |
| 2022-02-16 | $105.03 | $106.84 | $104.93 | $106.13 | $105.46 | 198,971 |
| 2022-02-15 | $102.57 | $106.06 | $102.32 | $105.96 | $105.29 | 248,142 |
| 2022-02-14 | $101.93 | $102.66 | $100.26 | $101.34 | $100.70 | 396,608 |
| 2022-02-11 | $105.10 | $105.96 | $101.94 | $102.15 | $101.50 | 260,335 |
| 2022-02-10 | $105.09 | $107.44 | $104.46 | $105.08 | $104.42 | 332,147 |
| 2022-02-09 | $106.30 | $107.33 | $105.31 | $106.80 | $106.12 | 232,265 |
| 2022-02-08 | $103.85 | $105.82 | $103.24 | $105.19 | $104.52 | 314,244 |
| 2022-02-07 | $104.63 | $105.31 | $103.98 | $104.07 | $103.41 | 297,657 |
| 2022-02-04 | $103.57 | $104.74 | $102.03 | $104.32 | $103.66 | 296,521 |
| 2022-02-03 | $106.14 | $107.12 | $104.49 | $104.52 | $103.86 | 247,458 |
| 2022-02-02 | $104.76 | $107.58 | $104.63 | $107.24 | $106.56 | 428,815 |
| 2022-02-01 | $104.29 | $104.91 | $102.22 | $104.19 | $103.53 | 281,113 |
| 2022-01-31 | $100.17 | $104.75 | $99.97 | $104.57 | $103.91 | 388,382 |
| 2022-01-28 | $99.77 | $100.89 | $97.44 | $100.76 | $100.12 | 291,689 |
| 2022-01-27 | $101.87 | $103.17 | $99.48 | $100.12 | $99.49 | 244,357 |
| 2022-01-26 | $101.66 | $103.78 | $99.53 | $100.62 | $99.98 | 356,236 |
| 2022-01-25 | $102.00 | $102.66 | $99.37 | $100.14 | $99.51 | 431,058 |
| 2022-01-24 | $103.07 | $104.87 | $100.63 | $104.61 | $103.95 | 532,468 |
| 2022-01-21 | $105.14 | $107.62 | $104.13 | $104.31 | $103.65 | 599,652 |
| 2022-01-20 | $106.45 | $108.86 | $105.17 | $105.71 | $105.04 | 374,389 |
| 2022-01-19 | $106.98 | $107.74 | $105.45 | $106.35 | $105.38 | 468,520 |
| 2022-01-18 | $105.52 | $107.77 | $104.35 | $106.46 | $105.49 | 397,436 |
| 2022-01-14 | $108.09 | $109.38 | $105.44 | $106.82 | $105.84 | 321,812 |
| 2022-01-13 | $108.82 | $110.62 | $107.88 | $109.12 | $108.12 | 673,515 |
| 2022-01-12 | $111.31 | $111.52 | $107.60 | $108.41 | $107.42 | 566,713 |
| 2022-01-11 | $114.11 | $115.31 | $105.77 | $107.46 | $106.48 | 587,219 |
| 2022-01-10 | $108.45 | $109.91 | $106.69 | $109.81 | $108.81 | 326,363 |
| 2022-01-07 | $114.15 | $114.22 | $108.93 | $109.25 | $108.25 | 262,650 |
| 2022-01-06 | $115.87 | $116.76 | $113.34 | $113.71 | $112.67 | 385,445 |
| 2022-01-05 | $117.66 | $119.30 | $115.52 | $115.64 | $114.58 | 429,979 |
| 2022-01-04 | $115.53 | $119.04 | $114.53 | $117.32 | $116.25 | 472,454 |
| 2022-01-03 | $115.03 | $117.45 | $113.58 | $114.38 | $113.33 | 267,342 |
| 2021-12-31 | $114.05 | $115.35 | $113.76 | $114.36 | $113.32 | 138,130 |
| 2021-12-30 | $115.26 | $115.71 | $113.64 | $113.82 | $112.78 | 156,328 |
| 2021-12-29 | $114.25 | $115.69 | $113.99 | $114.93 | $113.88 | 179,957 |
| 2021-12-28 | $115.56 | $115.76 | $113.92 | $114.92 | $113.87 | 123,949 |
| 2021-12-27 | $113.51 | $115.07 | $113.21 | $114.99 | $113.94 | 186,261 |
| 2021-12-23 | $112.82 | $114.92 | $112.21 | $113.20 | $112.17 | 203,631 |
| 2021-12-22 | $109.77 | $112.16 | $109.12 | $111.86 | $110.84 | 206,486 |
| 2021-12-21 | $106.14 | $109.71 | $106.14 | $109.36 | $108.36 | 304,309 |
| 2021-12-20 | $106.23 | $106.52 | $103.33 | $105.01 | $104.05 | 332,557 |
| 2021-12-17 | $109.77 | $111.13 | $107.85 | $108.32 | $107.33 | 631,168 |
| 2021-12-16 | $110.00 | $111.82 | $109.29 | $110.15 | $109.14 | 479,585 |
| 2021-12-15 | $107.13 | $107.17 | $104.22 | $107.11 | $106.13 | 465,952 |
| 2021-12-14 | $106.00 | $108.29 | $105.41 | $106.97 | $105.99 | 448,335 |
| 2021-12-13 | $108.81 | $109.48 | $105.47 | $106.39 | $105.42 | 307,130 |
| 2021-12-10 | $109.30 | $112.78 | $108.01 | $108.97 | $107.97 | 449,172 |
| 2021-12-09 | $109.37 | $110.00 | $107.47 | $107.51 | $106.53 | 169,239 |
| 2021-12-08 | $109.68 | $110.69 | $108.38 | $110.17 | $109.16 | 185,710 |
| 2021-12-07 | $108.08 | $110.46 | $108.01 | $109.60 | $108.60 | 206,519 |
| 2021-12-06 | $105.69 | $107.71 | $103.71 | $106.84 | $105.86 | 589,723 |
| 2021-12-03 | $106.80 | $107.65 | $104.29 | $105.10 | $104.14 | 327,463 |
| 2021-12-02 | $103.50 | $107.47 | $102.90 | $106.41 | $105.44 | 320,938 |
| 2021-12-01 | $105.90 | $108.17 | $103.17 | $103.27 | $102.33 | 307,031 |
| 2021-11-30 | $107.37 | $107.55 | $102.36 | $103.46 | $102.51 | 489,650 |
| 2021-11-29 | $109.55 | $109.55 | $105.99 | $108.37 | $107.38 | 266,937 |
| 2021-11-26 | $110.23 | $111.10 | $106.79 | $107.69 | $106.71 | 150,421 |
| 2021-11-24 | $111.27 | $113.39 | $110.70 | $113.14 | $112.11 | 453,185 |
| 2021-11-23 | $111.92 | $113.27 | $111.15 | $111.57 | $110.55 | 157,999 |
| 2021-11-22 | $114.87 | $115.27 | $112.23 | $112.74 | $111.71 | 210,402 |
| 2021-11-19 | $113.84 | $114.49 | $112.71 | $113.97 | $112.93 | 231,941 |
| 2021-11-18 | $113.06 | $114.72 | $111.79 | $114.09 | $113.05 | 277,816 |
| 2021-11-17 | $112.98 | $113.34 | $111.61 | $113.14 | $112.11 | 211,278 |
| 2021-11-16 | $111.94 | $114.35 | $111.56 | $113.55 | $112.51 | 168,970 |
| 2021-11-15 | $112.83 | $112.90 | $110.60 | $112.49 | $111.46 | 223,841 |
| 2021-11-12 | $113.91 | $114.44 | $112.37 | $112.40 | $111.37 | 176,097 |
| 2021-11-11 | $112.00 | $113.92 | $112.00 | $113.44 | $112.40 | 143,005 |
| 2021-11-10 | $111.18 | $112.98 | $110.96 | $111.56 | $110.54 | 187,939 |
| 2021-11-09 | $112.67 | $112.71 | $111.13 | $111.86 | $110.84 | 157,678 |
| 2021-11-08 | $114.96 | $115.72 | $111.99 | $112.29 | $111.26 | 200,547 |
| 2021-11-05 | $111.48 | $115.58 | $110.58 | $114.43 | $113.38 | 451,686 |
| 2021-11-04 | $111.28 | $112.69 | $110.00 | $110.30 | $109.29 | 245,428 |
| 2021-11-03 | $108.77 | $111.30 | $108.54 | $110.51 | $109.50 | 263,569 |
| 2021-11-02 | $108.74 | $110.23 | $108.53 | $109.30 | $108.30 | 196,832 |
| 2021-11-01 | $105.01 | $109.25 | $105.01 | $109.01 | $108.01 | 229,108 |
| 2021-10-29 | $104.48 | $105.95 | $104.19 | $105.00 | $104.04 | 415,233 |
| 2021-10-28 | $102.92 | $105.07 | $102.52 | $104.55 | $103.59 | 409,802 |
| 2021-10-27 | $105.00 | $105.02 | $101.56 | $102.40 | $101.46 | 452,953 |
| 2021-10-26 | $105.99 | $105.99 | $103.75 | $105.00 | $104.04 | 428,726 |
| 2021-10-25 | $104.74 | $106.24 | $104.49 | $105.68 | $104.71 | 236,851 |
| 2021-10-22 | $105.71 | $107.24 | $104.75 | $105.00 | $104.04 | 189,738 |
| 2021-10-21 | $104.50 | $105.66 | $103.45 | $105.49 | $104.53 | 341,405 |
| 2021-10-20 | $107.89 | $108.21 | $104.63 | $105.19 | $104.23 | 354,786 |
| 2021-10-19 | $107.62 | $108.18 | $106.45 | $107.69 | $106.71 | 407,448 |
| 2021-10-18 | $105.10 | $109.01 | $104.80 | $107.33 | $106.35 | 399,504 |
| 2021-10-15 | $105.82 | $106.90 | $103.65 | $105.75 | $104.78 | 449,082 |
| 2021-10-14 | $103.73 | $106.43 | $103.46 | $106.24 | $105.27 | 275,999 |
| 2021-10-13 | $104.12 | $104.50 | $102.02 | $102.84 | $101.71 | 302,827 |
| 2021-10-12 | $104.60 | $105.24 | $103.38 | $103.77 | $102.63 | 360,011 |
| 2021-10-11 | $105.24 | $107.43 | $104.45 | $104.50 | $103.35 | 254,374 |
| 2021-10-08 | $106.29 | $107.25 | $105.25 | $105.30 | $104.14 | 247,871 |
| 2021-10-07 | $105.85 | $107.76 | $105.41 | $106.14 | $104.97 | 291,198 |
| 2021-10-06 | $105.33 | $106.12 | $103.76 | $104.69 | $103.54 | 507,249 |
| 2021-10-05 | $106.49 | $108.53 | $105.82 | $107.32 | $106.14 | 406,863 |
| 2021-10-04 | $105.82 | $107.28 | $105.53 | $105.92 | $104.75 | 287,712 |
| 2021-10-01 | $104.70 | $107.46 | $104.04 | $106.32 | $105.15 | 367,487 |
| 2021-09-30 | $108.23 | $109.06 | $102.75 | $104.10 | $102.95 | 536,824 |
| 2021-09-29 | $106.98 | $110.00 | $105.52 | $107.38 | $106.20 | 597,939 |
| 2021-09-28 | $105.00 | $106.34 | $100.04 | $105.53 | $104.37 | 1,436,410 |
| 2021-09-27 | $111.16 | $113.74 | $110.74 | $113.25 | $112.00 | 247,924 |
| 2021-09-24 | $111.72 | $112.41 | $110.74 | $111.42 | $110.19 | 188,386 |
| 2021-09-23 | $111.56 | $113.86 | $111.56 | $112.41 | $111.17 | 179,912 |
| 2021-09-22 | $111.71 | $113.21 | $110.92 | $111.29 | $110.07 | 255,391 |
| 2021-09-21 | $114.07 | $114.07 | $110.49 | $110.97 | $109.75 | 193,754 |
| 2021-09-20 | $112.50 | $113.53 | $110.52 | $112.99 | $111.75 | 210,237 |
| 2021-09-17 | $118.44 | $118.44 | $114.94 | $115.29 | $114.02 | 611,141 |
| 2021-09-16 | $119.16 | $120.62 | $118.41 | $119.06 | $117.75 | 167,635 |
| 2021-09-15 | $116.91 | $118.96 | $115.96 | $118.67 | $117.36 | 266,276 |
| 2021-09-14 | $118.99 | $119.03 | $115.67 | $116.23 | $114.95 | 149,737 |
| 2021-09-13 | $118.94 | $119.72 | $117.78 | $118.93 | $117.62 | 153,149 |
| 2021-09-10 | $122.51 | $123.18 | $118.20 | $118.41 | $117.11 | 180,104 |
| 2021-09-09 | $122.85 | $123.35 | $121.98 | $122.28 | $120.94 | 206,186 |
| 2021-09-08 | $127.67 | $127.67 | $122.56 | $123.48 | $122.12 | 288,188 |
| 2021-09-07 | $126.52 | $128.04 | $126.07 | $127.60 | $126.20 | 234,555 |
| 2021-09-03 | $128.36 | $128.86 | $127.46 | $127.65 | $126.25 | 105,363 |
| 2021-09-02 | $128.19 | $129.90 | $127.76 | $128.66 | $127.24 | 134,334 |
| 2021-09-01 | $127.61 | $128.20 | $125.60 | $127.60 | $126.20 | 167,744 |
| 2021-08-31 | $129.08 | $129.27 | $126.44 | $127.07 | $125.67 | 223,674 |
| 2021-08-30 | $129.21 | $130.93 | $128.00 | $129.33 | $127.91 | 126,644 |
| 2021-08-27 | $127.89 | $129.84 | $127.45 | $128.70 | $127.28 | 215,772 |
| 2021-08-26 | $128.58 | $129.33 | $127.15 | $127.81 | $126.40 | 88,029 |
| 2021-08-25 | $126.24 | $129.58 | $126.21 | $128.31 | $126.90 | 108,746 |
| 2021-08-24 | $125.37 | $126.50 | $124.69 | $126.13 | $124.74 | 116,028 |
| 2021-08-23 | $126.58 | $126.58 | $124.48 | $125.21 | $123.83 | 107,936 |
| 2021-08-20 | $123.05 | $125.47 | $122.37 | $125.19 | $123.81 | 88,955 |
| 2021-08-19 | $121.33 | $123.43 | $121.33 | $123.27 | $121.91 | 103,793 |
| 2021-08-18 | $122.98 | $125.05 | $122.62 | $123.09 | $121.74 | 81,159 |
| 2021-08-17 | $123.87 | $124.21 | $121.08 | $123.34 | $121.98 | 105,636 |
| 2021-08-16 | $123.97 | $125.22 | $123.35 | $124.82 | $123.45 | 105,421 |
| 2021-08-13 | $126.43 | $126.52 | $124.46 | $124.71 | $123.34 | 103,988 |
| 2021-08-12 | $127.36 | $127.36 | $124.92 | $126.47 | $125.08 | 90,555 |
| 2021-08-11 | $125.12 | $127.11 | $123.90 | $127.06 | $125.66 | 166,038 |
| 2021-08-10 | $123.78 | $124.83 | $122.56 | $124.58 | $123.21 | 197,629 |
| 2021-08-09 | $122.50 | $123.95 | $121.20 | $123.51 | $122.15 | 122,364 |
| 2021-08-06 | $122.62 | $124.09 | $122.62 | $122.70 | $121.35 | 174,716 |
| 2021-08-05 | $121.02 | $123.01 | $121.02 | $122.47 | $121.12 | 133,585 |
| 2021-08-04 | $118.83 | $122.16 | $118.35 | $120.99 | $119.66 | 240,910 |
| 2021-08-03 | $119.03 | $120.05 | $116.53 | $119.50 | $118.19 | 137,924 |
| 2021-08-02 | $119.54 | $121.72 | $117.70 | $117.78 | $116.48 | 188,831 |
| 2021-07-30 | $119.46 | $121.34 | $118.84 | $119.54 | $118.23 | 148,048 |
| 2021-07-29 | $118.73 | $120.01 | $116.85 | $119.48 | $118.17 | 507,206 |
| 2021-07-28 | $117.78 | $119.00 | $115.94 | $118.11 | $116.81 | 112,558 |
| 2021-07-27 | $116.47 | $118.01 | $115.48 | $117.09 | $115.80 | 137,530 |
| 2021-07-26 | $118.00 | $119.23 | $117.60 | $118.33 | $117.03 | 176,491 |
| 2021-07-23 | $116.35 | $117.46 | $115.37 | $117.11 | $115.82 | 142,959 |
| 2021-07-22 | $114.57 | $115.90 | $113.38 | $115.59 | $114.32 | 242,140 |
| 2021-07-21 | $114.40 | $116.83 | $113.55 | $114.76 | $113.50 | 257,745 |
| 2021-07-20 | $110.84 | $114.02 | $109.42 | $113.27 | $112.02 | 422,768 |
| 2021-07-19 | $109.63 | $111.39 | $108.38 | $110.21 | $109.00 | 457,956 |
| 2021-07-16 | $115.36 | $116.00 | $111.40 | $111.60 | $110.37 | 193,367 |
| 2021-07-15 | $114.99 | $116.36 | $113.74 | $114.45 | $113.19 | 192,639 |
| 2021-07-14 | $116.50 | $118.03 | $115.72 | $116.63 | $115.15 | 222,420 |
| 2021-07-13 | $118.43 | $118.65 | $115.46 | $115.62 | $114.15 | 256,554 |
| 2021-07-12 | $119.45 | $120.08 | $118.24 | $119.12 | $117.60 | 361,233 |
| 2021-07-09 | $118.99 | $120.81 | $116.48 | $120.41 | $118.88 | 259,040 |
| 2021-07-08 | $116.39 | $118.52 | $113.79 | $117.82 | $116.32 | 384,208 |
| 2021-07-07 | $116.86 | $119.40 | $114.72 | $119.00 | $117.49 | 419,056 |
| 2021-07-06 | $120.63 | $120.63 | $115.86 | $116.37 | $114.89 | 485,411 |
| 2021-07-02 | $122.23 | $122.51 | $120.51 | $120.87 | $119.33 | 175,242 |
| 2021-07-01 | $122.35 | $122.99 | $121.26 | $122.05 | $120.50 | 222,706 |
| 2021-06-30 | $122.28 | $123.12 | $121.13 | $121.76 | $120.21 | 266,154 |
| 2021-06-29 | $121.94 | $123.79 | $121.47 | $122.48 | $120.92 | 219,943 |
| 2021-06-28 | $123.16 | $124.14 | $121.72 | $121.94 | $120.39 | 309,295 |
| 2021-06-25 | $119.74 | $121.69 | $116.31 | $121.34 | $119.80 | 695,575 |
| 2021-06-24 | $119.98 | $121.22 | $118.78 | $120.91 | $119.37 | 310,304 |
| 2021-06-23 | $118.00 | $120.30 | $117.68 | $118.92 | $117.41 | 224,881 |
| 2021-06-22 | $118.88 | $119.48 | $117.57 | $118.00 | $116.50 | 280,862 |
| 2021-06-21 | $118.80 | $121.00 | $118.68 | $119.52 | $118.00 | 236,187 |
| 2021-06-18 | $117.62 | $118.81 | $116.48 | $117.61 | $116.11 | 579,222 |
| 2021-06-17 | $124.32 | $124.32 | $118.44 | $119.64 | $118.12 | 316,898 |
| 2021-06-16 | $127.08 | $127.21 | $123.81 | $125.01 | $123.42 | 188,383 |
| 2021-06-15 | $129.46 | $129.46 | $126.53 | $127.66 | $126.04 | 160,975 |
| 2021-06-14 | $129.49 | $130.55 | $128.11 | $128.59 | $126.95 | 362,422 |
| 2021-06-11 | $127.29 | $129.50 | $127.29 | $129.48 | $127.83 | 248,965 |
| 2021-06-10 | $126.97 | $127.49 | $125.75 | $126.97 | $125.35 | 161,857 |
| 2021-06-09 | $129.51 | $129.55 | $126.30 | $126.46 | $124.85 | 216,177 |
| 2021-06-08 | $126.43 | $129.69 | $126.22 | $129.50 | $127.85 | 242,219 |
| 2021-06-07 | $127.85 | $128.50 | $126.49 | $127.00 | $125.38 | 115,684 |
| 2021-06-04 | $126.65 | $128.23 | $126.52 | $127.81 | $126.18 | 158,552 |
| 2021-06-03 | $125.44 | $127.60 | $125.17 | $126.81 | $125.20 | 179,757 |
| 2021-06-02 | $127.13 | $127.71 | $126.05 | $126.49 | $124.88 | 199,363 |
| 2021-06-01 | $127.96 | $128.12 | $126.12 | $126.85 | $125.24 | 187,652 |
| 2021-05-28 | $128.10 | $128.26 | $124.65 | $126.60 | $124.99 | 156,032 |
| 2021-05-27 | $127.77 | $129.64 | $127.32 | $127.87 | $126.24 | 340,048 |
| 2021-05-26 | $125.43 | $126.98 | $124.52 | $126.59 | $124.98 | 240,970 |
| 2021-05-25 | $127.47 | $127.87 | $125.15 | $125.38 | $123.78 | 151,272 |
| 2021-05-24 | $126.18 | $128.00 | $125.56 | $126.71 | $125.10 | 230,256 |
| 2021-05-21 | $122.60 | $125.09 | $122.41 | $122.81 | $121.25 | 180,951 |
| 2021-05-20 | $122.73 | $123.06 | $119.91 | $122.28 | $120.72 | 270,323 |
| 2021-05-19 | $118.08 | $122.58 | $117.61 | $121.84 | $120.29 | 244,198 |
| 2021-05-18 | $121.82 | $122.57 | $120.06 | $120.35 | $118.82 | 205,689 |
| 2021-05-17 | $119.98 | $122.22 | $119.37 | $121.72 | $120.17 | 303,365 |
| 2021-05-14 | $119.20 | $121.15 | $118.01 | $120.97 | $119.43 | 205,671 |
| 2021-05-13 | $115.89 | $119.29 | $115.50 | $118.50 | $116.99 | 324,763 |
| 2021-05-12 | $117.50 | $118.66 | $114.00 | $115.06 | $113.60 | 427,243 |
| 2021-05-11 | $118.07 | $120.33 | $116.24 | $119.14 | $117.62 | 332,820 |
| 2021-05-10 | $123.67 | $123.87 | $120.22 | $120.40 | $118.87 | 206,676 |
| 2021-05-07 | $121.68 | $124.20 | $121.11 | $123.50 | $121.93 | 245,047 |
| 2021-05-06 | $123.40 | $123.99 | $119.99 | $120.88 | $119.34 | 351,544 |
| 2021-05-05 | $122.69 | $124.56 | $121.40 | $123.79 | $122.21 | 480,100 |
| 2021-05-04 | $121.51 | $122.08 | $119.93 | $121.96 | $120.41 | 158,549 |
| 2021-05-03 | $122.41 | $123.64 | $121.43 | $122.88 | $121.32 | 180,591 |
| 2021-04-30 | $123.79 | $124.05 | $121.02 | $121.20 | $119.66 | 287,568 |
| 2021-04-29 | $124.94 | $125.30 | $123.54 | $124.95 | $123.36 | 423,677 |
| 2021-04-28 | $124.53 | $124.64 | $123.24 | $123.89 | $122.31 | 154,162 |
| 2021-04-27 | $125.75 | $125.85 | $124.52 | $125.26 | $123.67 | 160,801 |
| 2021-04-26 | $124.57 | $126.21 | $124.56 | $125.71 | $124.11 | 262,077 |
| 2021-04-23 | $123.10 | $125.21 | $122.91 | $124.20 | $122.62 | 234,624 |
| 2021-04-22 | $123.84 | $124.76 | $122.56 | $122.86 | $121.30 | 382,641 |
| 2021-04-21 | $123.96 | $124.60 | $122.59 | $123.60 | $122.03 | 360,737 |
| 2021-04-20 | $125.98 | $126.42 | $122.75 | $123.77 | $122.20 | 314,987 |
| 2021-04-19 | $123.58 | $126.55 | $122.13 | $125.98 | $124.38 | 569,851 |
| 2021-04-16 | $122.00 | $124.18 | $121.73 | $123.96 | $122.38 | 489,183 |
| 2021-04-15 | $121.90 | $121.90 | $119.75 | $121.26 | $119.72 | 228,061 |
| 2021-04-14 | $119.16 | $122.02 | $119.16 | $121.12 | $119.38 | 132,936 |
| 2021-04-13 | $120.22 | $120.95 | $118.30 | $119.30 | $117.59 | 175,466 |
| 2021-04-12 | $119.45 | $120.15 | $117.46 | $119.96 | $118.24 | 188,073 |
| 2021-04-09 | $120.17 | $120.58 | $118.92 | $119.99 | $118.27 | 354,774 |
| 2021-04-08 | $121.16 | $121.16 | $117.67 | $120.15 | $118.43 | 480,706 |
| 2021-04-07 | $120.46 | $121.32 | $119.70 | $120.49 | $118.76 | 297,701 |
| 2021-04-06 | $119.89 | $121.50 | $119.48 | $120.66 | $118.93 | 529,526 |
| 2021-04-05 | $117.76 | $120.61 | $116.91 | $120.16 | $118.44 | 248,767 |
| 2021-04-01 | $115.67 | $117.08 | $114.64 | $116.98 | $115.30 | 291,560 |
| 2021-03-31 | $116.29 | $116.81 | $114.13 | $114.84 | $113.19 | 310,661 |
| 2021-03-30 | $112.41 | $115.78 | $112.05 | $115.48 | $113.82 | 269,867 |
| 2021-03-29 | $117.19 | $117.99 | $112.14 | $113.04 | $111.42 | 353,334 |
| 2021-03-26 | $112.48 | $116.70 | $112.35 | $116.70 | $115.03 | 417,918 |
| 2021-03-25 | $108.47 | $111.69 | $108.17 | $111.61 | $110.01 | 479,547 |
| 2021-03-24 | $109.82 | $111.75 | $109.35 | $109.43 | $107.86 | 481,270 |
| 2021-03-23 | $110.31 | $111.94 | $107.97 | $108.93 | $107.37 | 1,070,093 |
| 2021-03-22 | $109.33 | $112.00 | $106.92 | $109.86 | $108.28 | 1,440,253 |
| 2021-03-19 | $103.18 | $105.00 | $101.15 | $103.20 | $101.72 | 831,606 |
| 2021-03-18 | $103.50 | $108.10 | $102.07 | $103.56 | $102.07 | 524,369 |
| 2021-03-17 | $105.09 | $105.86 | $103.70 | $104.25 | $102.75 | 385,841 |
| 2021-03-16 | $105.30 | $106.00 | $104.21 | $105.64 | $104.12 | 293,943 |
| 2021-03-15 | $102.71 | $105.13 | $102.26 | $104.95 | $103.44 | 199,509 |
| 2021-03-12 | $100.10 | $102.84 | $99.78 | $102.67 | $101.20 | 304,374 |
| 2021-03-11 | $98.20 | $100.82 | $96.72 | $100.42 | $98.98 | 305,790 |
| 2021-03-10 | $97.52 | $98.29 | $96.08 | $96.88 | $95.49 | 185,348 |
| 2021-03-09 | $96.18 | $97.93 | $95.08 | $96.80 | $95.41 | 257,176 |
| 2021-03-08 | $92.94 | $95.70 | $92.92 | $94.24 | $92.89 | 297,080 |
| 2021-03-05 | $90.82 | $92.87 | $87.94 | $92.53 | $91.20 | 200,742 |
| 2021-03-04 | $90.99 | $92.55 | $88.08 | $89.80 | $88.51 | 229,440 |
| 2021-03-03 | $91.45 | $93.56 | $90.98 | $91.53 | $90.22 | 264,093 |
| 2021-03-02 | $94.02 | $94.27 | $91.92 | $92.11 | $90.79 | 328,059 |
| 2021-03-01 | $91.17 | $95.04 | $90.82 | $94.50 | $93.14 | 224,899 |
| 2021-02-26 | $88.12 | $90.49 | $87.57 | $89.16 | $87.88 | 299,678 |
| 2021-02-25 | $90.62 | $92.00 | $87.85 | $88.15 | $86.89 | 274,429 |
| 2021-02-24 | $87.55 | $91.12 | $87.04 | $90.83 | $89.53 | 199,280 |
| 2021-02-23 | $86.62 | $87.46 | $84.22 | $87.00 | $85.75 | 324,423 |
| 2021-02-22 | $87.33 | $89.08 | $86.79 | $88.21 | $86.94 | 175,678 |
| 2021-02-19 | $86.97 | $88.84 | $86.64 | $88.41 | $87.14 | 169,462 |
| 2021-02-18 | $88.04 | $88.84 | $86.14 | $86.15 | $84.91 | 332,125 |
| 2021-02-17 | $88.59 | $89.37 | $87.52 | $88.53 | $87.26 | 164,005 |
| 2021-02-16 | $90.99 | $90.99 | $88.81 | $89.14 | $87.86 | 219,886 |
| 2021-02-12 | $89.01 | $90.19 | $88.62 | $90.00 | $88.71 | 240,809 |
| 2021-02-11 | $89.12 | $89.91 | $88.33 | $89.55 | $88.26 | 280,328 |
| 2021-02-10 | $90.27 | $91.52 | $88.04 | $88.84 | $87.57 | 258,384 |
| 2021-02-09 | $88.24 | $89.70 | $87.80 | $89.40 | $88.12 | 281,234 |
| 2021-02-08 | $87.93 | $88.77 | $87.02 | $88.73 | $87.46 | 233,091 |
| 2021-02-05 | $88.45 | $88.50 | $87.04 | $87.63 | $86.37 | 283,883 |
| 2021-02-04 | $85.76 | $87.83 | $85.45 | $87.80 | $86.54 | 251,632 |
| 2021-02-03 | $85.01 | $85.76 | $83.80 | $85.71 | $84.48 | 339,182 |
| 2021-02-02 | $86.42 | $86.42 | $84.17 | $85.04 | $83.82 | 306,084 |
| 2021-02-01 | $82.86 | $85.21 | $82.50 | $85.13 | $83.91 | 331,633 |
| 2021-01-29 | $84.60 | $84.92 | $80.36 | $81.62 | $80.45 | 436,680 |
| 2021-01-28 | $86.13 | $87.14 | $84.38 | $84.58 | $83.37 | 396,627 |
| 2021-01-27 | $85.19 | $87.14 | $83.92 | $86.00 | $84.77 | 561,298 |
| 2021-01-26 | $89.97 | $89.97 | $86.85 | $86.94 | $85.69 | 275,138 |
| 2021-01-25 | $89.70 | $89.94 | $87.57 | $89.18 | $87.90 | 263,277 |
| 2021-01-22 | $90.24 | $90.45 | $88.54 | $89.78 | $88.49 | 208,485 |
| 2021-01-21 | $90.63 | $91.62 | $89.65 | $91.34 | $90.03 | 260,239 |
| 2021-01-20 | $89.48 | $91.05 | $89.25 | $90.52 | $89.03 | 339,552 |
| 2021-01-19 | $88.12 | $89.32 | $88.00 | $88.79 | $87.32 | 325,966 |
| 2021-01-15 | $85.38 | $87.92 | $85.11 | $87.52 | $86.08 | 439,445 |
| 2021-01-14 | $86.07 | $86.94 | $84.29 | $85.71 | $84.30 | 388,009 |
| 2021-01-13 | $87.35 | $87.71 | $82.56 | $85.68 | $84.27 | 665,539 |
| 2021-01-12 | $88.95 | $91.40 | $85.50 | $88.23 | $86.77 | 841,298 |
| 2021-01-11 | $86.51 | $87.95 | $85.52 | $87.69 | $86.24 | 589,798 |
| 2021-01-08 | $87.92 | $88.89 | $85.65 | $86.90 | $85.47 | 369,197 |
| 2021-01-07 | $88.44 | $89.87 | $87.24 | $87.90 | $86.45 | 459,209 |
| 2021-01-06 | $83.08 | $88.99 | $83.08 | $87.92 | $86.47 | 831,412 |
| 2021-01-05 | $80.98 | $84.07 | $80.71 | $82.83 | $81.46 | 554,688 |
| 2021-01-04 | $82.23 | $82.73 | $79.05 | $80.40 | $79.07 | 339,471 |
| 2020-12-31 | $81.65 | $82.05 | $80.71 | $81.44 | $80.10 | 243,235 |
| 2020-12-30 | $81.32 | $82.28 | $81.10 | $81.55 | $80.20 | 237,424 |
| 2020-12-29 | $83.13 | $83.25 | $80.45 | $81.05 | $79.71 | 211,063 |
| 2020-12-28 | $83.46 | $84.39 | $82.50 | $82.83 | $81.46 | 196,906 |
| 2020-12-24 | $82.65 | $82.91 | $81.86 | $82.69 | $81.33 | 100,341 |
| 2020-12-23 | $81.65 | $82.53 | $80.99 | $82.04 | $80.69 | 196,253 |
| 2020-12-22 | $80.81 | $81.93 | $79.85 | $81.13 | $79.79 | 390,614 |
| 2020-12-21 | $80.94 | $81.47 | $79.45 | $80.40 | $79.07 | 444,321 |
| 2020-12-18 | $84.16 | $85.38 | $81.93 | $82.18 | $80.82 | 569,888 |
| 2020-12-17 | $83.51 | $84.65 | $82.54 | $83.76 | $82.38 | 436,898 |
| 2020-12-16 | $81.75 | $83.07 | $81.11 | $82.93 | $81.56 | 488,838 |
| 2020-12-15 | $80.24 | $81.35 | $78.55 | $81.32 | $79.98 | 594,668 |
| 2020-12-14 | $81.30 | $81.77 | $78.89 | $79.07 | $77.77 | 443,630 |
| 2020-12-11 | $79.65 | $80.70 | $79.10 | $80.61 | $79.28 | 399,663 |
| 2020-12-10 | $77.34 | $80.53 | $77.17 | $80.36 | $79.03 | 345,374 |
| 2020-12-09 | $78.62 | $79.89 | $77.16 | $77.91 | $76.62 | 529,590 |
| 2020-12-08 | $78.94 | $80.31 | $77.78 | $78.45 | $77.16 | 806,713 |
| 2020-12-07 | $80.88 | $82.40 | $79.76 | $81.50 | $80.15 | 521,417 |
| 2020-12-04 | $79.19 | $82.02 | $79.01 | $80.94 | $79.60 | 965,011 |
| 2020-12-03 | $77.12 | $80.25 | $76.80 | $79.18 | $77.87 | 1,331,302 |
| 2020-12-02 | $76.54 | $77.74 | $75.76 | $76.75 | $75.48 | 1,052,087 |
| 2020-12-01 | $82.01 | $83.40 | $75.50 | $76.02 | $74.77 | 2,434,090 |
| 2020-11-30 | $162.50 | $163.07 | $158.53 | $160.31 | $78.83 | 677,336 |
| 2020-11-27 | $161.18 | $163.17 | $160.66 | $162.82 | $80.07 | 248,896 |
| 2020-11-25 | $164.02 | $164.02 | $159.61 | $161.75 | $79.54 | 485,498 |
| 2020-11-24 | $157.65 | $164.74 | $156.45 | $164.02 | $80.66 | 770,512 |
| 2020-11-23 | $154.02 | $157.31 | $153.75 | $156.72 | $77.07 | 440,346 |
| 2020-11-20 | $151.18 | $154.00 | $149.86 | $152.68 | $75.08 | 521,086 |
| 2020-11-19 | $153.09 | $153.88 | $149.46 | $151.21 | $74.36 | 567,404 |
| 2020-11-18 | $158.64 | $158.64 | $152.75 | $152.76 | $75.12 | 565,106 |
| 2020-11-17 | $157.37 | $159.27 | $154.57 | $157.39 | $77.40 | 728,578 |
| 2020-11-16 | $152.40 | $157.52 | $152.33 | $157.51 | $77.46 | 734,334 |
| 2020-11-13 | $147.54 | $151.42 | $147.54 | $151.33 | $74.42 | 454,010 |
| 2020-11-12 | $151.00 | $151.15 | $145.50 | $146.74 | $72.16 | 447,054 |
| 2020-11-11 | $149.00 | $151.01 | $146.87 | $150.59 | $74.05 | 603,224 |
| 2020-11-10 | $148.89 | $150.29 | $146.30 | $149.12 | $73.33 | 472,410 |
| 2020-11-09 | $154.99 | $157.00 | $149.05 | $149.23 | $73.38 | 544,228 |
| 2020-11-06 | $146.61 | $149.97 | $146.16 | $147.48 | $72.52 | 320,268 |
| 2020-11-05 | $144.02 | $147.50 | $143.14 | $146.15 | $71.87 | 471,528 |
| 2020-11-04 | $140.58 | $143.38 | $139.30 | $141.77 | $69.72 | 302,474 |
| 2020-11-03 | $139.17 | $142.04 | $138.68 | $141.39 | $69.53 | 677,446 |
| 2020-11-02 | $133.00 | $137.56 | $133.00 | $137.18 | $67.46 | 743,236 |
| 2020-10-30 | $131.69 | $132.62 | $129.00 | $131.64 | $64.73 | 582,056 |
| 2020-10-29 | $132.74 | $134.20 | $130.49 | $132.20 | $65.01 | 539,952 |
| 2020-10-28 | $134.24 | $134.93 | $131.76 | $132.91 | $65.36 | 547,522 |
| 2020-10-27 | $141.80 | $143.93 | $137.31 | $137.40 | $67.57 | 721,260 |
| 2020-10-26 | $142.95 | $143.88 | $139.34 | $141.31 | $69.49 | 297,746 |
| 2020-10-23 | $146.92 | $146.92 | $143.57 | $145.38 | $71.49 | 521,306 |
| 2020-10-22 | $144.00 | $146.00 | $143.04 | $145.48 | $71.54 | 429,320 |
| 2020-10-21 | $147.23 | $147.76 | $142.61 | $142.84 | $70.24 | 483,292 |
| 2020-10-20 | $150.43 | $150.43 | $147.08 | $147.21 | $72.39 | 405,318 |
| 2020-10-19 | $149.19 | $151.57 | $148.33 | $148.91 | $73.23 | 569,052 |
| 2020-10-16 | $149.09 | $150.31 | $148.64 | $148.82 | $73.18 | 554,656 |
| 2020-10-15 | $143.05 | $148.60 | $142.45 | $148.10 | $72.83 | 642,364 |
| 2020-10-14 | $147.39 | $148.62 | $145.00 | $145.14 | $71.37 | 505,988 |
| 2020-10-13 | $149.04 | $150.96 | $146.34 | $146.68 | $72.13 | 574,134 |
| 2020-10-12 | $151.38 | $151.49 | $149.08 | $150.47 | $73.99 | 448,332 |
| 2020-10-09 | $153.56 | $154.00 | $149.72 | $150.26 | $73.89 | 613,048 |
| 2020-10-08 | $155.93 | $156.36 | $152.06 | $152.61 | $75.05 | 645,334 |
| 2020-10-07 | $153.98 | $155.79 | $153.63 | $154.79 | $76.12 | 855,002 |
| 2020-10-06 | $151.45 | $154.48 | $149.13 | $151.92 | $74.71 | 686,916 |
| 2020-10-05 | $149.12 | $151.03 | $148.29 | $150.60 | $74.06 | 1,047,496 |
| 2020-10-02 | $141.37 | $148.74 | $140.91 | $147.64 | $72.60 | 1,433,064 |
| 2020-10-01 | $141.64 | $144.95 | $139.01 | $144.28 | $70.95 | 1,141,186 |
| 2020-09-30 | $141.57 | $144.00 | $138.62 | $140.06 | $68.87 | 2,717,458 |
| 2020-09-29 | $132.87 | $134.46 | $131.57 | $132.36 | $65.09 | 1,883,506 |
| 2020-09-28 | $129.58 | $132.14 | $129.33 | $131.50 | $64.66 | 892,346 |
| 2020-09-25 | $123.95 | $129.16 | $123.70 | $128.00 | $62.94 | 930,840 |
| 2020-09-24 | $126.09 | $126.77 | $124.64 | $124.79 | $61.37 | 684,794 |
| 2020-09-23 | $132.14 | $133.84 | $125.97 | $126.86 | $62.38 | 1,056,524 |
| 2020-09-22 | $130.00 | $132.81 | $129.45 | $132.31 | $65.06 | 753,638 |
| 2020-09-21 | $129.55 | $129.77 | $125.14 | $129.38 | $63.62 | 998,810 |
| 2020-09-18 | $132.74 | $135.07 | $132.74 | $132.89 | $65.35 | 1,383,484 |
| 2020-09-17 | $130.38 | $133.37 | $129.66 | $132.67 | $65.24 | 1,256,354 |
| 2020-09-16 | $132.85 | $133.64 | $131.65 | $132.11 | $64.96 | 651,178 |
| 2020-09-15 | $129.42 | $132.11 | $129.42 | $131.52 | $64.67 | 626,318 |
| 2020-09-14 | $125.59 | $129.18 | $125.45 | $128.45 | $63.17 | 525,412 |
| 2020-09-11 | $124.15 | $124.91 | $122.85 | $124.12 | $61.04 | 432,698 |
| 2020-09-10 | $125.69 | $127.45 | $123.90 | $123.96 | $60.96 | 492,618 |
| 2020-09-09 | $124.03 | $126.51 | $124.03 | $125.21 | $61.57 | 601,108 |
| 2020-09-08 | $122.55 | $124.70 | $122.55 | $122.80 | $60.39 | 830,722 |
| 2020-09-04 | $128.73 | $128.97 | $122.77 | $125.17 | $61.55 | 845,714 |
| 2020-09-03 | $132.37 | $132.60 | $126.98 | $128.20 | $63.04 | 704,372 |
| 2020-09-02 | $128.79 | $133.54 | $128.21 | $133.27 | $65.54 | 495,236 |
| 2020-09-01 | $127.05 | $128.38 | $126.81 | $127.87 | $62.88 | 660,956 |
| 2020-08-31 | $128.04 | $128.25 | $126.75 | $127.15 | $62.53 | 443,344 |
| 2020-08-28 | $126.53 | $128.58 | $126.53 | $128.04 | $62.96 | 385,586 |
| 2020-08-27 | $128.42 | $128.42 | $125.71 | $126.20 | $62.06 | 532,832 |
| 2020-08-26 | $128.85 | $128.85 | $126.94 | $127.45 | $62.67 | 364,286 |
| 2020-08-25 | $127.90 | $128.86 | $126.44 | $128.32 | $63.10 | 518,562 |
| 2020-08-24 | $125.35 | $127.76 | $125.35 | $127.08 | $62.49 | 326,450 |
| 2020-08-21 | $123.06 | $125.02 | $122.81 | $124.21 | $61.08 | 411,846 |
| 2020-08-20 | $124.03 | $124.93 | $123.03 | $123.24 | $60.60 | 295,672 |
| 2020-08-19 | $124.50 | $126.39 | $123.45 | $125.45 | $61.69 | 494,480 |
| 2020-08-18 | $127.42 | $127.98 | $124.24 | $124.42 | $61.18 | 545,408 |
| 2020-08-17 | $127.44 | $129.02 | $126.28 | $127.65 | $62.77 | 554,296 |
| 2020-08-14 | $127.25 | $127.83 | $125.87 | $126.31 | $62.11 | 683,676 |
| 2020-08-13 | $128.36 | $129.87 | $127.34 | $128.52 | $63.20 | 518,360 |
| 2020-08-12 | $130.75 | $131.99 | $129.09 | $129.40 | $63.63 | 464,700 |
| 2020-08-11 | $129.95 | $132.66 | $129.69 | $130.14 | $64.00 | 649,498 |
| 2020-08-10 | $128.66 | $130.10 | $127.91 | $128.14 | $63.01 | 470,896 |
| 2020-08-07 | $127.75 | $128.77 | $126.72 | $128.64 | $63.26 | 410,940 |
| 2020-08-06 | $129.16 | $130.22 | $127.49 | $127.89 | $62.89 | 612,542 |
| 2020-08-05 | $130.33 | $131.08 | $128.20 | $129.43 | $63.65 | 490,906 |
| 2020-08-04 | $125.87 | $128.67 | $125.87 | $128.50 | $63.19 | 480,828 |
| 2020-08-03 | $125.39 | $127.29 | $124.78 | $126.89 | $62.40 | 313,830 |
| 2020-07-31 | $124.39 | $125.49 | $123.05 | $124.74 | $61.34 | 510,892 |
| 2020-07-30 | $122.38 | $124.73 | $120.85 | $124.21 | $61.08 | 311,294 |
| 2020-07-29 | $121.28 | $124.65 | $121.28 | $124.22 | $61.08 | 632,790 |
| 2020-07-28 | $123.04 | $123.91 | $121.15 | $121.39 | $59.69 | 348,130 |
| 2020-07-27 | $121.54 | $124.47 | $120.92 | $124.02 | $60.99 | 530,348 |
| 2020-07-24 | $123.49 | $123.49 | $120.65 | $121.73 | $59.86 | 581,742 |
| 2020-07-23 | $123.31 | $125.91 | $123.31 | $124.20 | $61.08 | 684,768 |
| 2020-07-22 | $121.91 | $123.45 | $121.60 | $123.28 | $60.62 | 582,488 |
| 2020-07-21 | $122.05 | $123.17 | $121.35 | $121.91 | $59.95 | 582,846 |
| 2020-07-20 | $121.47 | $123.67 | $121.36 | $122.20 | $60.09 | 691,564 |
| 2020-07-17 | $121.92 | $123.00 | $121.44 | $122.10 | $60.04 | 347,324 |
| 2020-07-16 | $123.00 | $124.09 | $121.34 | $121.53 | $59.76 | 493,078 |
| 2020-07-15 | $123.58 | $124.25 | $120.64 | $123.70 | $60.83 | 833,050 |
| 2020-07-14 | $117.62 | $120.37 | $116.57 | $120.28 | $59.15 | 766,446 |
| 2020-07-13 | $122.29 | $123.27 | $117.87 | $118.19 | $58.12 | 952,096 |
| 2020-07-10 | $119.25 | $121.98 | $119.05 | $121.31 | $59.65 | 982,192 |
| 2020-07-09 | $118.22 | $119.74 | $116.20 | $118.96 | $58.50 | 1,255,620 |
| 2020-07-08 | $116.40 | $117.86 | $115.84 | $117.78 | $57.92 | 856,160 |
| 2020-07-07 | $117.00 | $118.95 | $115.20 | $115.82 | $56.95 | 649,400 |
| 2020-07-06 | $119.43 | $119.89 | $116.65 | $118.78 | $58.41 | 1,292,442 |
| 2020-07-02 | $118.99 | $120.71 | $116.55 | $117.04 | $57.55 | 925,422 |
| 2020-07-01 | $119.20 | $120.95 | $117.17 | $117.36 | $57.71 | 1,245,204 |
| 2020-06-30 | $116.12 | $120.15 | $114.54 | $119.77 | $58.90 | 1,662,002 |
| 2020-06-29 | $117.70 | $118.93 | $116.46 | $117.87 | $57.96 | 1,751,930 |
| 2020-06-26 | $110.89 | $118.95 | $108.70 | $116.48 | $57.28 | 5,276,688 |
| 2020-06-25 | $101.99 | $102.42 | $99.46 | $101.68 | $50.00 | 1,714,398 |
| 2020-06-24 | $102.25 | $104.92 | $100.02 | $102.59 | $50.45 | 1,138,148 |
| 2020-06-23 | $106.40 | $106.50 | $102.72 | $103.19 | $50.74 | 1,345,532 |
| 2020-06-22 | $101.16 | $105.34 | $100.38 | $104.00 | $51.14 | 1,238,960 |
| 2020-06-19 | $101.86 | $105.03 | $101.12 | $101.80 | $50.06 | 1,252,772 |
| 2020-06-18 | $100.30 | $102.96 | $99.35 | $100.49 | $49.42 | 770,198 |
| 2020-06-17 | $103.75 | $104.80 | $100.02 | $101.17 | $49.75 | 819,080 |
| 2020-06-16 | $104.70 | $104.92 | $101.49 | $103.85 | $51.07 | 651,438 |
| 2020-06-15 | $95.73 | $100.65 | $94.67 | $99.88 | $49.12 | 731,070 |
| 2020-06-12 | $102.04 | $103.79 | $97.65 | $99.82 | $49.09 | 594,360 |
| 2020-06-11 | $104.23 | $104.23 | $96.72 | $97.59 | $47.99 | 999,022 |
| 2020-06-10 | $113.51 | $113.87 | $107.89 | $109.13 | $53.66 | 857,540 |
| 2020-06-09 | $115.00 | $116.30 | $111.84 | $112.76 | $55.45 | 861,638 |
| 2020-06-08 | $115.83 | $119.15 | $115.56 | $116.81 | $57.44 | 785,050 |
| 2020-06-05 | $116.03 | $118.51 | $114.24 | $114.66 | $56.38 | 929,636 |
| 2020-06-04 | $110.58 | $112.76 | $108.73 | $111.44 | $54.80 | 933,790 |
| 2020-06-03 | $110.30 | $113.95 | $109.79 | $111.53 | $54.84 | 984,966 |
| 2020-06-02 | $110.97 | $111.40 | $108.09 | $109.00 | $53.60 | 608,462 |
| 2020-06-01 | $106.82 | $109.88 | $106.20 | $109.61 | $53.90 | 618,748 |
| 2020-05-29 | $107.42 | $107.81 | $105.16 | $106.65 | $52.44 | 712,622 |
| 2020-05-28 | $112.23 | $112.41 | $108.01 | $108.25 | $53.23 | 493,710 |
| 2020-05-27 | $108.08 | $111.78 | $106.50 | $111.43 | $54.80 | 511,372 |
| 2020-05-26 | $105.89 | $108.45 | $104.47 | $105.61 | $51.93 | 748,674 |
| 2020-05-22 | $101.60 | $101.60 | $99.35 | $100.59 | $49.46 | 347,728 |
| 2020-05-21 | $102.65 | $103.22 | $100.14 | $101.21 | $49.77 | 971,128 |
| 2020-05-20 | $100.22 | $103.50 | $99.04 | $102.55 | $50.43 | 917,828 |
| 2020-05-19 | $97.65 | $101.03 | $97.05 | $98.31 | $48.34 | 685,996 |
| 2020-05-18 | $95.13 | $98.81 | $93.61 | $98.46 | $48.42 | 823,600 |
| 2020-05-15 | $87.41 | $92.00 | $86.80 | $91.45 | $44.97 | 626,744 |
| 2020-05-14 | $90.00 | $90.00 | $85.13 | $88.49 | $43.51 | 1,041,822 |
| 2020-05-13 | $92.02 | $94.89 | $90.01 | $91.81 | $45.15 | 1,512,654 |
| 2020-05-12 | $89.95 | $90.26 | $83.65 | $83.65 | $41.13 | 403,756 |
| 2020-05-11 | $89.57 | $90.14 | $86.96 | $89.41 | $43.97 | 863,944 |
| 2020-05-08 | $87.81 | $91.54 | $87.81 | $91.34 | $44.92 | 434,276 |
| 2020-05-07 | $86.61 | $88.65 | $86.55 | $86.84 | $42.70 | 422,652 |
| 2020-05-06 | $87.75 | $88.00 | $85.15 | $85.21 | $41.90 | 616,912 |
| 2020-05-05 | $87.54 | $89.68 | $87.15 | $87.42 | $42.99 | 939,582 |
| 2020-05-04 | $84.40 | $86.63 | $84.00 | $86.12 | $42.35 | 1,201,114 |
| 2020-05-01 | $85.48 | $86.16 | $84.59 | $85.81 | $42.20 | 1,049,306 |
| 2020-04-30 | $86.22 | $87.85 | $84.98 | $87.56 | $43.06 | 1,176,644 |
| 2020-04-29 | $83.51 | $88.31 | $81.33 | $88.11 | $43.33 | 937,258 |
| 2020-04-28 | $81.37 | $81.83 | $79.11 | $80.87 | $39.77 | 979,744 |
| 2020-04-27 | $77.74 | $79.82 | $77.04 | $79.05 | $38.87 | 619,708 |
| 2020-04-24 | $73.97 | $77.04 | $73.24 | $76.21 | $37.48 | 889,676 |
| 2020-04-23 | $73.14 | $74.76 | $72.62 | $72.99 | $35.89 | 630,144 |
| 2020-04-22 | $72.72 | $72.94 | $71.06 | $71.91 | $35.36 | 717,914 |
| 2020-04-21 | $72.44 | $73.31 | $70.19 | $70.22 | $34.53 | 795,352 |
| 2020-04-20 | $76.26 | $77.48 | $74.20 | $74.29 | $36.53 | 643,654 |
| 2020-04-17 | $78.89 | $81.00 | $76.85 | $78.26 | $38.48 | 588,320 |
| 2020-04-16 | $75.52 | $76.24 | $73.33 | $75.34 | $37.05 | 974,892 |
| 2020-04-15 | $78.17 | $79.44 | $74.34 | $75.47 | $37.11 | 1,066,286 |
| 2020-04-14 | $82.98 | $84.96 | $79.08 | $81.25 | $39.95 | 1,002,954 |
| 2020-04-13 | $85.55 | $86.23 | $80.28 | $81.91 | $40.28 | 580,798 |
| 2020-04-09 | $84.76 | $88.57 | $83.44 | $85.40 | $42.00 | 911,872 |
| 2020-04-08 | $77.71 | $82.78 | $77.48 | $82.34 | $40.49 | 775,708 |
| 2020-04-07 | $77.26 | $79.36 | $75.56 | $76.13 | $37.44 | 958,604 |
| 2020-04-06 | $71.53 | $74.29 | $70.30 | $72.60 | $35.70 | 1,052,350 |
| 2020-04-03 | $72.24 | $74.14 | $66.65 | $67.63 | $33.26 | 1,082,400 |
| 2020-04-02 | $72.02 | $76.53 | $71.66 | $72.47 | $35.64 | 1,329,458 |
| 2020-04-01 | $70.14 | $72.67 | $68.49 | $71.62 | $35.22 | 1,096,396 |
| 2020-03-31 | $74.00 | $78.00 | $72.46 | $73.10 | $35.95 | 1,363,844 |
| 2020-03-30 | $71.97 | $75.14 | $70.70 | $74.63 | $36.70 | 1,356,832 |
| 2020-03-27 | $74.34 | $74.43 | $70.25 | $71.84 | $35.33 | 1,561,104 |
| 2020-03-26 | $74.55 | $81.01 | $73.33 | $77.67 | $38.19 | 1,059,068 |
| 2020-03-25 | $72.95 | $79.79 | $70.13 | $74.00 | $36.39 | 2,186,288 |
| 2020-03-24 | $78.99 | $82.91 | $77.00 | $81.06 | $39.86 | 1,253,716 |
| 2020-03-23 | $75.67 | $77.61 | $70.90 | $74.41 | $36.59 | 1,129,420 |
| 2020-03-20 | $73.72 | $79.50 | $71.50 | $74.90 | $36.83 | 1,347,190 |
| 2020-03-19 | $65.14 | $73.04 | $59.03 | $71.95 | $35.38 | 1,287,814 |
| 2020-03-18 | $69.23 | $70.81 | $52.06 | $65.97 | $32.44 | 1,213,080 |
| 2020-03-17 | $79.12 | $79.82 | $68.40 | $74.92 | $36.84 | 1,017,440 |
| 2020-03-16 | $86.00 | $86.00 | $77.56 | $77.71 | $38.21 | 871,684 |
| 2020-03-13 | $90.74 | $92.59 | $82.65 | $92.36 | $45.42 | 1,041,922 |
| 2020-03-12 | $93.20 | $94.63 | $86.05 | $86.10 | $42.34 | 877,358 |
| 2020-03-11 | $105.81 | $106.67 | $99.24 | $101.00 | $49.67 | 826,550 |
| 2020-03-10 | $110.36 | $110.36 | $103.21 | $109.21 | $53.70 | 659,656 |
| 2020-03-09 | $114.00 | $114.00 | $106.58 | $106.65 | $52.44 | 583,594 |
| 2020-03-06 | $122.06 | $125.20 | $120.15 | $122.11 | $60.05 | 701,848 |
| 2020-03-05 | $128.41 | $129.04 | $124.80 | $126.49 | $62.20 | 360,024 |
| 2020-03-04 | $129.76 | $131.95 | $127.39 | $131.86 | $64.84 | 404,838 |
| 2020-03-03 | $129.47 | $133.03 | $126.81 | $127.13 | $62.52 | 636,790 |
| 2020-03-02 | $126.52 | $129.92 | $123.21 | $129.81 | $63.83 | 930,844 |
| 2020-02-28 | $121.36 | $125.99 | $121.00 | $125.03 | $61.48 | 1,037,962 |
| 2020-02-27 | $130.20 | $131.19 | $126.45 | $126.53 | $62.22 | 1,037,518 |
| 2020-02-26 | $134.18 | $137.31 | $133.56 | $133.82 | $65.81 | 627,900 |
| 2020-02-25 | $137.70 | $137.70 | $132.73 | $133.16 | $65.48 | 1,207,334 |
| 2020-02-24 | $136.85 | $138.53 | $135.61 | $136.65 | $67.20 | 711,042 |
| 2020-02-21 | $144.10 | $144.16 | $141.14 | $141.75 | $69.71 | 469,834 |
| 2020-02-20 | $143.12 | $145.36 | $142.40 | $145.22 | $71.41 | 425,006 |
| 2020-02-19 | $141.80 | $144.21 | $141.40 | $143.61 | $70.62 | 604,048 |
| 2020-02-18 | $142.09 | $142.91 | $140.62 | $141.18 | $69.43 | 427,940 |
| 2020-02-14 | $143.90 | $143.92 | $141.61 | $142.42 | $70.03 | 678,428 |
| 2020-02-13 | $143.02 | $144.85 | $141.75 | $143.99 | $70.81 | 613,248 |
| 2020-02-12 | $142.63 | $144.23 | $141.22 | $144.16 | $70.89 | 630,112 |
| 2020-02-11 | $141.15 | $143.47 | $141.15 | $141.62 | $69.64 | 497,756 |
| 2020-02-10 | $137.62 | $140.48 | $137.22 | $140.45 | $69.07 | 699,098 |
| 2020-02-07 | $141.73 | $141.73 | $138.06 | $138.41 | $68.06 | 400,424 |
| 2020-02-06 | $142.03 | $143.63 | $141.17 | $142.46 | $70.05 | 592,118 |
| 2020-02-05 | $142.97 | $142.97 | $140.53 | $141.73 | $69.70 | 438,436 |
| 2020-02-04 | $143.16 | $143.16 | $141.35 | $141.52 | $69.59 | 711,626 |
| 2020-02-03 | $138.86 | $141.22 | $138.40 | $140.56 | $69.12 | 749,512 |
| 2020-01-31 | $139.81 | $140.70 | $137.08 | $137.76 | $67.74 | 1,437,416 |
| 2020-01-30 | $136.69 | $140.33 | $136.13 | $140.09 | $68.89 | 806,612 |
| 2020-01-29 | $141.12 | $141.62 | $137.45 | $137.82 | $67.77 | 530,668 |
| 2020-01-28 | $140.28 | $140.90 | $139.13 | $139.97 | $68.83 | 410,678 |
| 2020-01-27 | $139.49 | $139.89 | $138.46 | $138.84 | $68.27 | 617,384 |
| 2020-01-24 | $145.40 | $145.85 | $141.78 | $142.78 | $70.21 | 664,360 |
| 2020-01-23 | $145.93 | $145.95 | $144.32 | $144.60 | $71.11 | 903,402 |
| 2020-01-22 | $147.99 | $148.03 | $145.25 | $146.53 | $71.86 | 817,372 |
| 2020-01-21 | $145.83 | $148.06 | $145.00 | $146.56 | $71.87 | 780,304 |
| 2020-01-17 | $149.80 | $150.00 | $145.90 | $146.86 | $72.02 | 1,119,296 |
| 2020-01-16 | $151.09 | $153.07 | $148.67 | $149.76 | $73.44 | 864,000 |
| 2020-01-15 | $148.21 | $151.29 | $148.21 | $150.13 | $73.62 | 798,288 |
| 2020-01-14 | $150.00 | $151.24 | $147.24 | $148.42 | $72.78 | 1,016,064 |
| 2020-01-13 | $146.80 | $150.87 | $146.16 | $149.84 | $73.48 | 1,722,774 |
| 2020-01-10 | $142.34 | $148.63 | $140.86 | $145.56 | $71.38 | 4,026,052 |
| 2020-01-09 | $127.77 | $129.03 | $127.73 | $128.84 | $63.18 | 1,155,792 |
| 2020-01-08 | $127.24 | $128.03 | $126.47 | $126.95 | $62.26 | 566,560 |
| 2020-01-07 | $126.71 | $127.93 | $126.07 | $127.36 | $62.46 | 570,448 |
| 2020-01-06 | $128.09 | $128.68 | $126.43 | $126.74 | $62.15 | 880,644 |
| 2020-01-03 | $128.51 | $129.94 | $128.24 | $129.65 | $63.58 | 445,260 |
| 2020-01-02 | $129.71 | $130.45 | $128.21 | $130.38 | $63.94 | 527,526 |
| 2019-12-31 | $128.30 | $129.47 | $128.30 | $128.80 | $63.16 | 367,658 |
| 2019-12-30 | $128.95 | $129.81 | $127.46 | $128.88 | $63.20 | 354,748 |
| 2019-12-27 | $129.98 | $129.98 | $128.49 | $128.99 | $63.26 | 322,422 |
| 2019-12-26 | $129.82 | $130.43 | $129.21 | $129.62 | $63.56 | 262,406 |
| 2019-12-24 | $129.28 | $129.83 | $128.55 | $129.43 | $63.47 | 203,616 |
| 2019-12-23 | $129.38 | $130.00 | $128.62 | $128.96 | $63.24 | 443,910 |
| 2019-12-20 | $129.68 | $130.96 | $128.64 | $129.39 | $63.45 | 1,284,046 |
| 2019-12-19 | $128.77 | $130.05 | $128.54 | $129.15 | $63.33 | 745,750 |
| 2019-12-18 | $129.57 | $129.62 | $128.36 | $128.82 | $63.17 | 537,276 |
| 2019-12-17 | $128.68 | $129.08 | $127.72 | $129.00 | $63.26 | 427,850 |
| 2019-12-16 | $127.20 | $128.68 | $126.57 | $128.33 | $62.93 | 679,746 |
| 2019-12-13 | $128.22 | $129.64 | $126.36 | $127.11 | $62.33 | 521,294 |
| 2019-12-12 | $126.90 | $129.85 | $126.19 | $128.99 | $63.26 | 798,730 |
| 2019-12-11 | $125.75 | $127.45 | $125.75 | $127.11 | $62.33 | 484,914 |
| 2019-12-10 | $125.23 | $126.86 | $124.90 | $125.84 | $61.71 | 677,464 |
| 2019-12-09 | $125.00 | $126.88 | $124.53 | $125.62 | $61.60 | 439,990 |
| 2019-12-06 | $125.66 | $126.74 | $125.46 | $125.77 | $61.68 | 532,800 |
| 2019-12-05 | $124.68 | $126.99 | $124.43 | $125.09 | $61.34 | 498,142 |
| 2019-12-04 | $122.85 | $125.35 | $122.70 | $124.00 | $60.81 | 642,456 |
| 2019-12-03 | $121.19 | $122.03 | $120.10 | $121.39 | $59.53 | 643,646 |
| 2019-12-02 | $122.83 | $124.45 | $122.72 | $123.23 | $60.43 | 577,036 |
| 2019-11-29 | $123.40 | $124.72 | $122.63 | $122.81 | $60.23 | 245,874 |
| 2019-11-27 | $123.51 | $124.58 | $123.18 | $123.75 | $60.69 | 519,180 |
| 2019-11-26 | $123.50 | $124.51 | $121.91 | $122.88 | $60.26 | 764,266 |
| 2019-11-25 | $121.26 | $123.76 | $121.10 | $123.31 | $60.47 | 762,892 |
| 2019-11-22 | $120.96 | $121.58 | $119.30 | $120.89 | $59.28 | 848,080 |
| 2019-11-21 | $118.59 | $120.71 | $118.43 | $120.62 | $59.15 | 704,104 |
| 2019-11-20 | $119.02 | $120.74 | $117.74 | $118.89 | $58.30 | 598,560 |
| 2019-11-19 | $119.39 | $120.72 | $119.08 | $119.31 | $58.51 | 630,434 |
| 2019-11-18 | $121.00 | $121.34 | $118.50 | $119.09 | $58.40 | 850,700 |
| 2019-11-15 | $118.48 | $121.39 | $118.47 | $121.25 | $59.46 | 1,047,588 |
| 2019-11-14 | $117.71 | $118.92 | $117.32 | $117.58 | $57.66 | 847,508 |
| 2019-11-13 | $116.36 | $118.64 | $116.02 | $118.03 | $57.88 | 614,404 |
| 2019-11-12 | $118.65 | $118.65 | $115.49 | $117.02 | $57.39 | 770,066 |
| 2019-11-11 | $118.22 | $119.57 | $118.00 | $118.52 | $58.12 | 342,662 |
| 2019-11-08 | $119.60 | $120.39 | $118.49 | $119.22 | $58.46 | 594,296 |
| 2019-11-07 | $120.23 | $121.94 | $119.55 | $120.31 | $59.00 | 376,632 |
| 2019-11-06 | $120.83 | $121.37 | $118.33 | $118.99 | $58.35 | 570,090 |
| 2019-11-05 | $121.26 | $122.43 | $120.49 | $120.83 | $59.25 | 607,254 |
| 2019-11-04 | $119.54 | $121.00 | $119.01 | $120.67 | $59.18 | 504,106 |
| 2019-11-01 | $118.70 | $119.87 | $118.15 | $118.35 | $58.04 | 462,770 |
| 2019-10-31 | $118.44 | $119.83 | $116.87 | $117.74 | $57.74 | 486,150 |
| 2019-10-30 | $119.68 | $119.68 | $117.74 | $118.60 | $58.16 | 382,338 |
| 2019-10-29 | $119.01 | $120.29 | $118.86 | $119.68 | $58.69 | 381,708 |
| 2019-10-28 | $119.13 | $120.47 | $118.89 | $119.47 | $58.59 | 408,230 |
| 2019-10-25 | $116.85 | $119.32 | $116.85 | $118.54 | $58.13 | 374,028 |
| 2019-10-24 | $119.05 | $119.22 | $116.62 | $117.58 | $57.66 | 404,808 |
| 2019-10-23 | $117.32 | $118.59 | $116.45 | $118.15 | $57.94 | 551,084 |
| 2019-10-22 | $117.38 | $117.95 | $116.69 | $117.32 | $57.53 | 372,994 |
| 2019-10-21 | $117.79 | $118.77 | $116.76 | $117.60 | $57.67 | 575,534 |
| 2019-10-18 | $117.07 | $118.15 | $116.68 | $116.72 | $57.24 | 858,544 |
| 2019-10-17 | $116.67 | $118.37 | $116.37 | $117.46 | $57.60 | 795,124 |
| 2019-10-16 | $115.91 | $117.31 | $114.80 | $115.87 | $56.82 | 888,216 |
| 2019-10-15 | $113.61 | $115.02 | $113.07 | $114.43 | $56.12 | 630,148 |
| 2019-10-14 | $113.45 | $114.30 | $112.64 | $113.46 | $55.64 | 629,156 |
| 2019-10-11 | $114.90 | $115.72 | $113.66 | $113.77 | $55.79 | 452,724 |
| 2019-10-10 | $111.46 | $113.33 | $111.23 | $112.58 | $55.21 | 356,438 |
| 2019-10-09 | $112.17 | $113.71 | $111.42 | $111.60 | $54.55 | 357,714 |
| 2019-10-08 | $111.52 | $113.10 | $110.86 | $110.97 | $54.24 | 554,088 |
| 2019-10-07 | $111.51 | $115.48 | $111.51 | $113.00 | $55.23 | 816,036 |
| 2019-10-04 | $110.29 | $111.95 | $109.86 | $111.79 | $54.64 | 666,616 |
| 2019-10-03 | $109.69 | $110.46 | $108.31 | $110.11 | $53.82 | 773,140 |
| 2019-10-02 | $109.39 | $110.95 | $108.35 | $110.44 | $53.98 | 604,814 |
| 2019-10-01 | $113.98 | $115.56 | $110.25 | $110.35 | $53.94 | 726,470 |
| 2019-09-30 | $113.07 | $113.98 | $111.84 | $112.90 | $55.18 | 786,030 |
| 2019-09-27 | $114.00 | $114.82 | $111.10 | $112.51 | $54.99 | 737,144 |
| 2019-09-26 | $112.79 | $114.46 | $111.23 | $113.67 | $55.56 | 1,644,946 |
| 2019-09-25 | $105.55 | $114.91 | $105.03 | $112.59 | $55.03 | 4,001,632 |
| 2019-09-24 | $98.18 | $98.90 | $95.61 | $95.75 | $46.80 | 1,310,614 |
| 2019-09-23 | $97.36 | $98.56 | $96.55 | $97.84 | $47.82 | 712,262 |
| 2019-09-20 | $97.44 | $98.41 | $95.89 | $97.93 | $47.86 | 1,905,962 |
| 2019-09-19 | $97.06 | $98.10 | $96.57 | $97.49 | $47.65 | 607,526 |
| 2019-09-18 | $95.50 | $96.99 | $95.06 | $96.92 | $47.37 | 569,148 |
| 2019-09-17 | $96.89 | $96.89 | $94.53 | $95.93 | $46.89 | 585,002 |
| 2019-09-16 | $96.66 | $98.17 | $96.36 | $97.11 | $47.46 | 505,344 |
| 2019-09-13 | $97.99 | $98.61 | $96.97 | $97.32 | $47.57 | 466,748 |
| 2019-09-12 | $98.25 | $98.68 | $94.88 | $98.11 | $47.95 | 582,936 |
| 2019-09-11 | $94.53 | $97.94 | $92.84 | $97.87 | $47.84 | 624,702 |
| 2019-09-10 | $91.61 | $93.90 | $89.99 | $93.88 | $45.89 | 466,526 |
| 2019-09-09 | $91.15 | $91.82 | $90.02 | $91.68 | $44.81 | 525,754 |
| 2019-09-06 | $89.15 | $91.52 | $88.98 | $90.59 | $44.28 | 895,882 |
| 2019-09-05 | $87.48 | $89.50 | $87.48 | $87.69 | $42.86 | 456,094 |
| 2019-09-04 | $83.89 | $85.59 | $83.89 | $85.49 | $41.78 | 419,862 |
| 2019-09-03 | $82.70 | $83.46 | $81.61 | $82.50 | $40.32 | 436,194 |
| 2019-08-30 | $84.86 | $85.09 | $83.21 | $83.81 | $40.96 | 441,878 |
| 2019-08-29 | $83.35 | $85.06 | $83.29 | $84.01 | $41.06 | 487,948 |
| 2019-08-28 | $79.72 | $81.33 | $79.26 | $80.84 | $39.51 | 357,140 |
| 2019-08-27 | $84.62 | $84.62 | $79.90 | $79.90 | $39.05 | 456,322 |
| 2019-08-26 | $84.40 | $84.79 | $83.38 | $83.88 | $41.00 | 569,350 |
| 2019-08-23 | $85.53 | $86.65 | $82.96 | $83.24 | $40.68 | 591,472 |
| 2019-08-22 | $85.51 | $86.75 | $85.10 | $86.31 | $42.19 | 422,796 |
| 2019-08-21 | $85.12 | $85.41 | $84.46 | $84.98 | $41.54 | 376,824 |
| 2019-08-20 | $85.10 | $85.64 | $83.82 | $84.00 | $41.06 | 519,824 |
| 2019-08-19 | $84.80 | $85.95 | $78.55 | $85.06 | $41.57 | 702,062 |
| 2019-08-16 | $79.91 | $83.49 | $79.91 | $82.93 | $40.53 | 559,274 |
| 2019-08-15 | $80.75 | $81.19 | $78.55 | $79.30 | $38.76 | 427,798 |
| 2019-08-14 | $83.09 | $83.37 | $80.51 | $80.69 | $39.44 | 681,660 |
| 2019-08-13 | $83.13 | $86.50 | $82.21 | $85.24 | $41.66 | 536,328 |
| 2019-08-12 | $83.99 | $84.16 | $82.90 | $83.15 | $40.64 | 445,328 |
| 2019-08-09 | $85.50 | $85.96 | $84.07 | $84.85 | $41.47 | 420,322 |
| 2019-08-08 | $85.55 | $86.63 | $85.14 | $86.41 | $42.23 | 792,880 |
| 2019-08-07 | $83.77 | $85.57 | $82.91 | $84.87 | $41.48 | 517,612 |
| 2019-08-06 | $86.55 | $87.82 | $84.04 | $84.90 | $41.50 | 700,096 |
| 2019-08-05 | $88.06 | $88.28 | $84.76 | $85.58 | $41.83 | 852,598 |
| 2019-08-02 | $95.08 | $95.08 | $90.78 | $90.84 | $44.40 | 767,206 |
| 2019-08-01 | $98.50 | $100.58 | $95.58 | $95.96 | $46.90 | 537,508 |
| 2019-07-31 | $100.90 | $101.35 | $98.47 | $98.54 | $48.16 | 574,012 |
| 2019-07-30 | $99.45 | $101.03 | $98.25 | $100.86 | $49.30 | 439,658 |
| 2019-07-29 | $100.15 | $100.44 | $98.29 | $100.24 | $48.99 | 755,654 |
| 2019-07-26 | $99.11 | $100.52 | $99.09 | $99.95 | $48.85 | 645,768 |
| 2019-07-25 | $100.08 | $100.27 | $98.56 | $99.23 | $48.50 | 471,582 |
| 2019-07-24 | $97.93 | $100.50 | $97.93 | $100.35 | $49.05 | 676,282 |
| 2019-07-23 | $97.24 | $98.26 | $96.71 | $98.17 | $47.98 | 573,458 |
| 2019-07-22 | $96.00 | $97.38 | $95.86 | $96.30 | $47.07 | 682,320 |
| 2019-07-19 | $96.02 | $97.26 | $95.31 | $95.38 | $46.62 | 479,348 |
| 2019-07-18 | $95.91 | $96.11 | $94.78 | $95.54 | $46.70 | 573,850 |
| 2019-07-17 | $95.19 | $96.56 | $94.34 | $95.27 | $46.56 | 819,878 |
| 2019-07-16 | $95.01 | $95.89 | $93.85 | $95.43 | $46.64 | 534,592 |
| 2019-07-15 | $96.47 | $96.47 | $94.83 | $96.00 | $46.92 | 663,636 |
| 2019-07-12 | $93.47 | $96.67 | $93.47 | $96.06 | $46.95 | 691,374 |
| 2019-07-11 | $96.08 | $96.08 | $93.47 | $93.82 | $45.86 | 704,902 |
| 2019-07-10 | $97.37 | $98.14 | $95.57 | $96.09 | $46.78 | 761,046 |
| 2019-07-09 | $97.48 | $98.20 | $96.09 | $96.73 | $47.09 | 984,720 |
| 2019-07-08 | $101.42 | $102.10 | $98.32 | $98.50 | $47.95 | 816,578 |
| 2019-07-05 | $99.34 | $102.25 | $99.22 | $102.02 | $49.67 | 804,386 |
| 2019-07-03 | $100.18 | $101.05 | $99.48 | $100.09 | $48.73 | 1,949,000 |
| 2019-07-02 | $100.60 | $100.87 | $98.42 | $99.63 | $48.50 | 780,806 |
| 2019-07-01 | $101.16 | $101.89 | $99.85 | $100.80 | $49.07 | 1,081,038 |
| 2019-06-28 | $98.23 | $99.99 | $97.18 | $98.40 | $47.90 | 10,486,582 |
| 2019-06-27 | $99.71 | $100.72 | $96.38 | $98.05 | $47.73 | 1,457,162 |
| 2019-06-26 | $96.78 | $103.59 | $95.25 | $99.38 | $48.38 | 2,628,426 |
| 2019-06-25 | $92.26 | $92.86 | $91.88 | $92.02 | $44.80 | 1,062,598 |
| 2019-06-24 | $94.42 | $94.72 | $92.30 | $92.42 | $44.99 | 797,130 |
| 2019-06-21 | $94.15 | $94.95 | $93.48 | $93.96 | $45.74 | 916,870 |
| 2019-06-20 | $95.69 | $96.14 | $94.50 | $95.32 | $46.40 | 592,668 |
| 2019-06-19 | $94.52 | $95.44 | $93.52 | $94.41 | $45.96 | 570,216 |
| 2019-06-18 | $93.13 | $95.25 | $92.69 | $94.52 | $46.01 | 857,042 |
| 2019-06-17 | $92.72 | $93.38 | $91.74 | $92.00 | $44.79 | 700,916 |
| 2019-06-14 | $94.18 | $94.18 | $91.45 | $92.48 | $45.02 | 573,050 |
| 2019-06-13 | $93.90 | $95.36 | $93.35 | $94.77 | $46.14 | 634,668 |
| 2019-06-12 | $93.20 | $93.20 | $90.00 | $92.88 | $45.22 | 669,252 |
| 2019-06-11 | $92.78 | $93.37 | $91.71 | $93.21 | $45.38 | 577,592 |
| 2019-06-10 | $90.02 | $92.77 | $89.79 | $91.63 | $44.61 | 607,964 |
| 2019-06-07 | $90.00 | $90.51 | $88.93 | $89.19 | $43.42 | 672,166 |
| 2019-06-06 | $89.09 | $89.63 | $87.19 | $89.45 | $43.55 | 525,810 |
| 2019-06-05 | $91.50 | $91.99 | $87.14 | $88.87 | $43.26 | 500,684 |
| 2019-06-04 | $88.75 | $91.00 | $87.72 | $90.87 | $44.24 | 522,820 |
| 2019-06-03 | $86.72 | $89.09 | $86.30 | $87.63 | $42.66 | 523,684 |
| 2019-05-31 | $90.97 | $90.97 | $86.41 | $86.71 | $42.21 | 751,422 |
| 2019-05-30 | $92.46 | $93.94 | $91.45 | $92.39 | $44.98 | 443,084 |
| 2019-05-29 | $91.43 | $93.70 | $91.19 | $92.45 | $45.01 | 570,094 |
| 2019-05-28 | $94.61 | $94.78 | $92.10 | $92.17 | $44.87 | 549,642 |
| 2019-05-24 | $94.14 | $95.35 | $93.45 | $94.45 | $45.98 | 422,980 |
| 2019-05-23 | $95.33 | $95.69 | $92.92 | $93.24 | $45.39 | 482,842 |
| 2019-05-22 | $96.36 | $97.30 | $95.90 | $96.73 | $47.09 | 593,468 |
| 2019-05-21 | $96.46 | $97.39 | $96.08 | $97.02 | $47.23 | 444,564 |
| 2019-05-20 | $96.16 | $96.90 | $94.84 | $95.47 | $46.48 | 538,214 |
| 2019-05-17 | $98.87 | $100.35 | $97.31 | $97.34 | $47.39 | 417,152 |
| 2019-05-16 | $100.24 | $101.05 | $99.65 | $100.12 | $48.74 | 344,320 |
| 2019-05-15 | $98.35 | $100.24 | $98.35 | $99.89 | $48.63 | 379,734 |
| 2019-05-14 | $98.34 | $100.43 | $97.97 | $99.76 | $48.56 | 429,100 |
| 2019-05-13 | $101.39 | $101.79 | $97.80 | $97.96 | $47.69 | 936,808 |
| 2019-05-10 | $103.43 | $104.56 | $101.06 | $104.19 | $50.72 | 739,686 |
| 2019-05-09 | $104.43 | $104.76 | $102.56 | $104.12 | $50.69 | 493,824 |
| 2019-05-08 | $106.47 | $106.97 | $105.31 | $105.76 | $51.49 | 352,080 |
| 2019-05-07 | $107.03 | $107.97 | $105.52 | $106.72 | $51.95 | 458,030 |
| 2019-05-06 | $106.18 | $109.62 | $105.51 | $108.50 | $52.82 | 934,060 |
| 2019-05-03 | $107.03 | $108.95 | $106.02 | $108.89 | $53.01 | 426,660 |
| 2019-05-02 | $108.07 | $108.07 | $105.26 | $106.35 | $51.77 | 537,938 |
| 2019-05-01 | $108.28 | $109.55 | $107.22 | $108.15 | $52.65 | 676,532 |
| 2019-04-30 | $107.63 | $108.51 | $106.07 | $107.88 | $52.52 | 483,202 |
| 2019-04-29 | $107.32 | $108.40 | $106.73 | $107.66 | $52.41 | 361,888 |
| 2019-04-26 | $105.09 | $107.11 | $104.52 | $106.89 | $52.04 | 374,394 |
| 2019-04-25 | $107.32 | $107.32 | $104.86 | $105.14 | $51.18 | 345,330 |
| 2019-04-24 | $107.51 | $108.78 | $107.07 | $107.64 | $52.40 | 337,648 |
| 2019-04-23 | $105.51 | $108.09 | $105.12 | $107.65 | $52.41 | 362,270 |
| 2019-04-22 | $106.82 | $106.93 | $105.09 | $105.42 | $51.32 | 326,956 |
| 2019-04-18 | $106.87 | $107.94 | $106.44 | $107.27 | $52.22 | 520,840 |
| 2019-04-17 | $108.44 | $108.58 | $106.17 | $107.45 | $52.31 | 455,816 |
| 2019-04-16 | $108.51 | $108.58 | $107.19 | $107.36 | $52.26 | 492,870 |
| 2019-04-15 | $107.79 | $108.50 | $107.53 | $107.83 | $52.49 | 461,994 |
| 2019-04-12 | $105.81 | $107.58 | $105.43 | $107.33 | $52.25 | 616,450 |
| 2019-04-11 | $104.05 | $105.11 | $103.70 | $104.69 | $50.96 | 616,408 |
| 2019-04-10 | $102.98 | $104.48 | $102.13 | $104.30 | $50.59 | 466,702 |
| 2019-04-09 | $103.20 | $104.14 | $102.39 | $102.64 | $49.79 | 499,434 |
| 2019-04-08 | $103.26 | $104.33 | $102.65 | $104.13 | $50.51 | 490,396 |
| 2019-04-05 | $102.85 | $103.96 | $102.34 | $103.70 | $50.30 | 597,916 |
| 2019-04-04 | $101.54 | $102.85 | $101.38 | $102.44 | $49.69 | 548,578 |
| 2019-04-03 | $100.00 | $101.47 | $99.91 | $101.03 | $49.01 | 560,640 |
| 2019-04-02 | $99.24 | $99.47 | $98.10 | $98.88 | $47.96 | 451,412 |
| 2019-04-01 | $96.44 | $99.03 | $96.26 | $98.92 | $47.98 | 809,768 |
| 2019-03-29 | $93.90 | $95.97 | $93.59 | $95.39 | $46.27 | 817,024 |
| 2019-03-28 | $94.00 | $94.25 | $91.16 | $92.92 | $45.07 | 1,452,604 |
| 2019-03-27 | $92.37 | $93.33 | $90.46 | $90.68 | $43.99 | 1,084,816 |
| 2019-03-26 | $91.30 | $93.03 | $91.04 | $92.04 | $44.65 | 732,458 |
| 2019-03-25 | $91.03 | $91.92 | $90.12 | $90.77 | $44.03 | 644,832 |
| 2019-03-22 | $95.62 | $96.31 | $91.31 | $91.36 | $44.32 | 614,608 |
| 2019-03-21 | $94.62 | $97.10 | $94.57 | $96.47 | $46.80 | 607,676 |
| 2019-03-20 | $95.69 | $96.42 | $93.42 | $94.94 | $46.05 | 591,870 |
| 2019-03-19 | $96.24 | $96.87 | $95.21 | $96.02 | $46.58 | 470,726 |
| 2019-03-18 | $95.30 | $96.41 | $94.84 | $95.83 | $46.49 | 591,814 |
| 2019-03-15 | $94.43 | $96.76 | $94.14 | $95.14 | $46.15 | 1,168,190 |
| 2019-03-14 | $95.04 | $95.44 | $94.01 | $94.20 | $45.69 | 726,520 |
| 2019-03-13 | $95.01 | $95.74 | $94.75 | $95.18 | $46.17 | 698,402 |
| 2019-03-12 | $94.39 | $95.41 | $93.20 | $94.57 | $45.87 | 647,636 |
| 2019-03-11 | $92.53 | $94.74 | $92.53 | $94.38 | $45.78 | 442,936 |
| 2019-03-08 | $91.33 | $92.43 | $90.86 | $92.27 | $44.76 | 378,708 |
| 2019-03-07 | $93.86 | $94.18 | $91.72 | $92.03 | $44.64 | 491,334 |
| 2019-03-06 | $96.60 | $96.62 | $93.90 | $94.29 | $45.74 | 635,374 |
| 2019-03-05 | $98.17 | $98.43 | $96.50 | $96.58 | $46.85 | 695,384 |
| 2019-03-04 | $99.07 | $99.81 | $97.06 | $98.17 | $47.62 | 726,162 |
| 2019-03-01 | $99.04 | $99.57 | $98.27 | $98.94 | $47.99 | 542,132 |
| 2019-02-28 | $99.14 | $99.41 | $97.82 | $98.12 | $47.60 | 558,830 |
| 2019-02-27 | $101.15 | $101.49 | $99.05 | $99.48 | $48.26 | 689,184 |
| 2019-02-26 | $101.13 | $101.90 | $100.61 | $101.35 | $49.16 | 618,090 |
| 2019-02-25 | $102.29 | $103.32 | $101.11 | $101.22 | $49.10 | 529,074 |
| 2019-02-22 | $100.80 | $101.65 | $100.34 | $101.59 | $49.28 | 591,802 |
| 2019-02-21 | $101.81 | $101.81 | $99.92 | $100.41 | $48.71 | 776,342 |
| 2019-02-20 | $101.20 | $102.48 | $101.01 | $101.88 | $49.42 | 696,906 |
| 2019-02-19 | $101.08 | $102.43 | $100.96 | $101.43 | $49.20 | 835,220 |
| 2019-02-15 | $101.81 | $101.81 | $100.93 | $101.60 | $49.28 | 713,974 |
| 2019-02-14 | $100.00 | $101.71 | $99.95 | $101.25 | $49.11 | 639,876 |
| 2019-02-13 | $99.88 | $100.79 | $99.63 | $100.33 | $48.67 | 515,358 |
| 2019-02-12 | $99.02 | $101.02 | $98.61 | $99.48 | $48.26 | 525,506 |
| 2019-02-11 | $98.39 | $99.00 | $97.48 | $98.41 | $47.74 | 471,310 |
| 2019-02-08 | $97.83 | $98.50 | $96.58 | $97.94 | $47.51 | 511,388 |
| 2019-02-07 | $98.53 | $99.73 | $98.04 | $98.54 | $47.80 | 713,060 |
| 2019-02-06 | $98.67 | $99.24 | $98.01 | $98.88 | $47.96 | 559,766 |
| 2019-02-05 | $99.00 | $99.60 | $98.07 | $98.54 | $47.80 | 542,092 |
| 2019-02-04 | $97.36 | $98.66 | $96.81 | $98.63 | $47.84 | 499,514 |
| 2019-02-01 | $96.41 | $98.17 | $96.41 | $97.13 | $47.12 | 561,218 |
| 2019-01-31 | $95.97 | $97.28 | $95.52 | $96.76 | $46.94 | 799,446 |
| 2019-01-30 | $96.68 | $96.68 | $94.68 | $96.43 | $46.78 | 1,087,102 |
| 2019-01-29 | $97.43 | $97.47 | $95.88 | $96.28 | $46.70 | 875,170 |
| 2019-01-28 | $97.66 | $97.68 | $94.92 | $96.71 | $46.91 | 917,910 |
| 2019-01-25 | $93.84 | $96.86 | $93.84 | $96.03 | $46.58 | 1,036,060 |
| 2019-01-24 | $91.30 | $93.52 | $91.15 | $93.19 | $45.20 | 770,424 |
| 2019-01-23 | $92.07 | $92.63 | $89.86 | $91.00 | $44.14 | 709,776 |
| 2019-01-22 | $91.15 | $91.99 | $90.33 | $91.27 | $44.27 | 764,368 |
| 2019-01-18 | $90.87 | $92.15 | $89.92 | $91.60 | $44.43 | 1,044,968 |
| 2019-01-17 | $89.44 | $91.23 | $88.84 | $90.78 | $43.86 | 1,237,524 |
| 2019-01-16 | $91.00 | $91.81 | $87.47 | $89.47 | $43.22 | 1,459,118 |
| 2019-01-15 | $91.73 | $91.81 | $88.73 | $90.91 | $43.92 | 1,734,502 |
| 2019-01-14 | $96.90 | $97.00 | $89.83 | $91.34 | $44.13 | 2,583,052 |
| 2019-01-11 | $93.39 | $99.75 | $93.39 | $97.48 | $47.09 | 3,309,386 |
| 2019-01-10 | $84.67 | $86.96 | $83.94 | $86.83 | $41.95 | 1,528,526 |
| 2019-01-09 | $84.14 | $85.81 | $83.26 | $85.26 | $41.19 | 929,616 |
| 2019-01-08 | $84.47 | $84.89 | $82.42 | $83.41 | $40.30 | 1,060,078 |
| 2019-01-07 | $82.09 | $83.71 | $80.57 | $83.02 | $40.11 | 913,670 |
| 2019-01-04 | $79.87 | $82.32 | $79.50 | $81.91 | $39.57 | 833,840 |
| 2019-01-03 | $80.24 | $80.24 | $76.90 | $78.20 | $37.78 | 1,011,514 |
| 2019-01-02 | $79.31 | $82.06 | $79.31 | $81.16 | $39.21 | 734,370 |
| 2018-12-31 | $80.46 | $81.09 | $79.42 | $80.84 | $39.05 | 610,998 |
| 2018-12-28 | $80.15 | $81.48 | $78.77 | $80.05 | $38.67 | 927,476 |
| 2018-12-27 | $78.08 | $80.34 | $76.95 | $80.30 | $38.79 | 964,756 |
| 2018-12-26 | $74.27 | $79.36 | $72.76 | $79.27 | $38.30 | 1,103,818 |
| 2018-12-24 | $75.12 | $76.81 | $73.87 | $73.92 | $35.71 | 549,788 |
| 2018-12-21 | $80.06 | $81.00 | $75.49 | $75.99 | $36.71 | 2,056,708 |
| 2018-12-20 | $79.28 | $81.08 | $78.89 | $80.20 | $38.74 | 1,616,438 |
| 2018-12-19 | $79.87 | $81.15 | $77.85 | $79.53 | $38.42 | 1,313,406 |
| 2018-12-18 | $80.90 | $82.57 | $79.30 | $79.71 | $38.51 | 1,563,892 |
| 2018-12-17 | $79.78 | $82.32 | $79.23 | $80.02 | $38.66 | 1,221,356 |
| 2018-12-14 | $79.25 | $81.41 | $79.08 | $79.75 | $38.53 | 924,182 |
| 2018-12-13 | $83.56 | $84.50 | $79.97 | $80.19 | $38.74 | 1,343,338 |
| 2018-12-12 | $81.34 | $84.05 | $81.10 | $83.00 | $40.10 | 1,678,242 |
| 2018-12-11 | $81.77 | $82.63 | $79.62 | $80.28 | $38.78 | 1,265,212 |
| 2018-12-10 | $79.17 | $80.88 | $77.00 | $80.17 | $38.73 | 1,350,312 |
| 2018-12-07 | $76.96 | $77.73 | $75.00 | $75.59 | $36.52 | 1,164,290 |
| 2018-12-06 | $75.44 | $78.56 | $75.00 | $77.31 | $37.35 | 1,602,744 |
| 2018-12-04 | $81.37 | $81.73 | $75.80 | $76.75 | $37.08 | 1,084,414 |
| 2018-12-03 | $82.13 | $83.59 | $80.90 | $81.90 | $39.57 | 1,476,912 |
| 2018-11-30 | $79.60 | $80.87 | $77.80 | $80.74 | $39.01 | 1,211,308 |
| 2018-11-29 | $76.75 | $80.20 | $76.40 | $79.42 | $38.37 | 1,173,652 |
| 2018-11-28 | $73.78 | $76.03 | $71.83 | $75.99 | $36.71 | 702,860 |
| 2018-11-27 | $74.67 | $75.37 | $72.71 | $73.27 | $35.40 | 642,172 |
| 2018-11-26 | $77.24 | $77.75 | $75.46 | $75.61 | $36.53 | 606,094 |
| 2018-11-23 | $74.73 | $77.22 | $74.58 | $76.25 | $36.84 | 291,932 |
| 2018-11-21 | $74.48 | $76.90 | $74.48 | $75.33 | $36.39 | 438,474 |
| 2018-11-20 | $75.36 | $76.19 | $73.83 | $74.03 | $35.76 | 662,642 |
| 2018-11-19 | $78.45 | $79.22 | $76.29 | $76.44 | $36.93 | 653,312 |
| 2018-11-16 | $77.49 | $79.29 | $77.16 | $78.74 | $38.04 | 626,438 |
| 2018-11-15 | $75.37 | $78.49 | $75.37 | $78.46 | $37.90 | 637,742 |
| 2018-11-14 | $78.60 | $80.95 | $75.35 | $75.98 | $36.71 | 544,468 |
| 2018-11-13 | $77.97 | $79.70 | $77.43 | $77.52 | $37.45 | 640,840 |
| 2018-11-12 | $78.55 | $79.08 | $76.84 | $77.37 | $37.38 | 824,752 |
| 2018-11-09 | $79.85 | $81.15 | $78.00 | $78.94 | $38.14 | 630,490 |
| 2018-11-08 | $79.76 | $81.55 | $79.44 | $80.36 | $38.82 | 502,316 |
| 2018-11-07 | $80.82 | $81.31 | $78.66 | $80.36 | $38.82 | 588,456 |
| 2018-11-06 | $80.98 | $82.09 | $79.76 | $80.26 | $38.77 | 547,030 |
| 2018-11-05 | $81.77 | $83.71 | $80.01 | $81.18 | $39.22 | 750,304 |
| 2018-11-02 | $81.87 | $82.79 | $81.14 | $81.85 | $39.54 | 624,700 |
| 2018-11-01 | $78.22 | $81.54 | $77.62 | $81.28 | $39.27 | 694,030 |
| 2018-10-31 | $78.08 | $78.79 | $77.09 | $77.61 | $37.49 | 1,006,790 |
| 2018-10-30 | $75.63 | $78.68 | $75.45 | $76.88 | $37.14 | 892,800 |
| 2018-10-29 | $78.74 | $81.18 | $74.51 | $75.72 | $36.58 | 1,818,368 |
| 2018-10-26 | $79.36 | $79.43 | $76.20 | $77.21 | $37.30 | 879,300 |
| 2018-10-25 | $77.36 | $79.06 | $76.42 | $78.46 | $37.90 | 938,776 |
| 2018-10-24 | $81.85 | $81.87 | $76.77 | $76.77 | $37.09 | 1,103,974 |
| 2018-10-23 | $79.66 | $82.34 | $79.29 | $81.60 | $39.42 | 1,982,200 |
| 2018-10-22 | $79.00 | $81.17 | $79.00 | $80.42 | $38.85 | 1,528,742 |
| 2018-10-19 | $78.00 | $79.08 | $76.96 | $78.52 | $37.93 | 1,285,688 |
| 2018-10-18 | $78.21 | $79.27 | $77.15 | $77.67 | $37.52 | 1,069,654 |
| 2018-10-17 | $78.04 | $79.08 | $77.48 | $78.56 | $37.95 | 1,152,012 |
| 2018-10-16 | $75.75 | $78.96 | $75.01 | $78.33 | $37.84 | 1,252,558 |
| 2018-10-15 | $74.08 | $77.25 | $74.08 | $75.20 | $36.33 | 1,349,234 |
| 2018-10-12 | $77.41 | $77.46 | $72.83 | $74.43 | $35.96 | 1,645,456 |
| 2018-10-11 | $78.84 | $78.94 | $75.80 | $76.01 | $36.72 | 1,636,788 |
| 2018-10-10 | $84.20 | $84.45 | $79.36 | $79.49 | $38.23 | 1,926,316 |
| 2018-10-09 | $83.63 | $85.45 | $82.23 | $84.93 | $40.84 | 1,451,450 |
| 2018-10-08 | $88.90 | $89.68 | $82.82 | $83.72 | $40.26 | 1,604,784 |
| 2018-10-05 | $88.63 | $90.62 | $87.46 | $89.14 | $42.87 | 2,221,560 |
| 2018-10-04 | $85.09 | $88.88 | $82.81 | $88.38 | $42.50 | 3,990,544 |
| 2018-10-03 | $84.00 | $86.45 | $81.42 | $84.90 | $40.83 | 1,917,960 |
| 2018-10-02 | $84.40 | $86.07 | $83.69 | $83.79 | $40.29 | 738,788 |
| 2018-10-01 | $85.10 | $85.49 | $83.62 | $85.02 | $40.89 | 1,167,796 |
| 2018-09-28 | $85.78 | $85.78 | $84.45 | $84.70 | $40.73 | 1,037,160 |
| 2018-09-27 | $87.92 | $88.28 | $85.83 | $85.94 | $41.33 | 876,546 |
| 2018-09-26 | $91.00 | $91.75 | $87.41 | $87.50 | $42.08 | 778,690 |
| 2018-09-25 | $92.18 | $92.18 | $90.51 | $91.05 | $43.78 | 776,886 |
| 2018-09-24 | $92.88 | $93.03 | $90.65 | $92.05 | $44.27 | 610,054 |
| 2018-09-21 | $94.49 | $94.98 | $92.82 | $93.08 | $44.76 | 946,348 |
| 2018-09-20 | $94.26 | $95.13 | $93.61 | $94.36 | $45.38 | 743,798 |
| 2018-09-19 | $93.39 | $93.79 | $92.73 | $93.77 | $45.09 | 431,610 |
| 2018-09-18 | $93.43 | $94.25 | $92.22 | $93.39 | $44.91 | 525,994 |
| 2018-09-17 | $96.02 | $96.43 | $93.30 | $93.41 | $44.92 | 541,614 |
| 2018-09-14 | $95.00 | $96.54 | $94.49 | $95.95 | $46.14 | 826,068 |
| 2018-09-13 | $95.81 | $96.47 | $93.99 | $95.00 | $45.68 | 580,748 |
| 2018-09-12 | $94.67 | $95.86 | $94.26 | $95.20 | $45.78 | 360,048 |
| 2018-09-11 | $94.67 | $95.28 | $93.77 | $94.93 | $45.65 | 590,520 |
| 2018-09-10 | $96.21 | $96.27 | $94.52 | $95.11 | $45.74 | 425,048 |
| 2018-09-07 | $94.74 | $96.09 | $94.47 | $95.38 | $45.87 | 506,612 |
| 2018-09-06 | $95.66 | $96.06 | $94.48 | $94.87 | $45.62 | 512,714 |
| 2018-09-05 | $95.30 | $96.56 | $94.57 | $95.47 | $45.91 | 394,408 |
| 2018-09-04 | $96.44 | $96.44 | $93.90 | $95.36 | $45.86 | 451,450 |
| 2018-08-31 | $97.88 | $98.00 | $96.70 | $96.97 | $46.63 | 584,586 |
| 2018-08-30 | $100.18 | $100.46 | $97.17 | $98.47 | $47.35 | 905,518 |
| 2018-08-29 | $99.90 | $100.91 | $99.04 | $100.56 | $48.36 | 685,518 |
| 2018-08-28 | $98.09 | $100.04 | $97.65 | $99.90 | $48.04 | 702,972 |
| 2018-08-27 | $96.79 | $98.28 | $96.79 | $97.67 | $46.97 | 454,790 |
| 2018-08-24 | $96.51 | $96.69 | $95.75 | $96.57 | $46.44 | 372,646 |
| 2018-08-23 | $96.59 | $96.97 | $95.40 | $96.40 | $46.36 | 273,004 |
| 2018-08-22 | $96.94 | $97.11 | $95.99 | $96.67 | $46.49 | 359,896 |
| 2018-08-21 | $96.50 | $97.77 | $96.34 | $97.31 | $46.80 | 454,262 |
| 2018-08-20 | $97.45 | $97.89 | $96.06 | $96.24 | $46.28 | 282,212 |
| 2018-08-17 | $96.24 | $97.62 | $95.99 | $97.31 | $46.80 | 560,212 |
| 2018-08-16 | $95.14 | $97.21 | $94.54 | $96.50 | $46.41 | 569,208 |
| 2018-08-15 | $95.26 | $95.57 | $93.87 | $94.47 | $45.43 | 426,004 |
| 2018-08-14 | $94.63 | $96.23 | $94.26 | $95.48 | $45.92 | 443,570 |
| 2018-08-13 | $94.76 | $95.41 | $93.80 | $93.91 | $45.16 | 308,068 |
| 2018-08-10 | $96.07 | $96.07 | $94.26 | $94.83 | $45.60 | 619,918 |
| 2018-08-09 | $97.10 | $97.93 | $96.62 | $96.80 | $46.55 | 256,648 |
| 2018-08-08 | $96.78 | $97.31 | $95.34 | $96.94 | $46.62 | 461,308 |
| 2018-08-07 | $96.24 | $97.22 | $95.75 | $96.75 | $46.53 | 848,556 |
| 2018-08-06 | $95.71 | $96.20 | $94.92 | $96.12 | $46.22 | 295,792 |
| 2018-08-03 | $97.32 | $97.85 | $95.00 | $95.81 | $46.07 | 426,266 |
| 2018-08-02 | $94.06 | $97.52 | $94.01 | $97.28 | $46.78 | 473,032 |
| 2018-08-01 | $96.47 | $96.47 | $94.78 | $94.78 | $45.58 | 495,134 |
| 2018-07-31 | $95.93 | $97.36 | $95.06 | $96.47 | $46.39 | 880,454 |
| 2018-07-30 | $94.39 | $95.98 | $94.16 | $95.45 | $45.90 | 948,148 |
| 2018-07-27 | $96.49 | $97.05 | $94.05 | $94.39 | $45.39 | 752,174 |
| 2018-07-26 | $95.76 | $97.11 | $95.76 | $96.59 | $46.45 | 475,344 |
| 2018-07-25 | $96.46 | $96.46 | $94.64 | $95.94 | $46.14 | 828,348 |
| 2018-07-24 | $99.04 | $99.22 | $95.72 | $96.18 | $46.25 | 544,264 |
| 2018-07-23 | $98.39 | $98.72 | $97.17 | $98.39 | $47.31 | 535,436 |
| 2018-07-20 | $100.60 | $100.64 | $98.30 | $98.60 | $47.42 | 407,318 |
| 2018-07-19 | $99.61 | $100.91 | $99.61 | $100.70 | $48.43 | 727,420 |
| 2018-07-18 | $99.18 | $100.13 | $98.41 | $99.64 | $47.92 | 1,003,230 |
| 2018-07-17 | $98.38 | $99.50 | $98.24 | $98.65 | $47.44 | 458,166 |
| 2018-07-16 | $100.41 | $100.81 | $98.01 | $98.60 | $47.42 | 524,394 |
| 2018-07-13 | $100.78 | $101.69 | $100.06 | $100.47 | $48.31 | 428,424 |
| 2018-07-12 | $101.23 | $101.64 | $99.31 | $101.00 | $48.57 | 546,184 |
| 2018-07-11 | $101.60 | $102.49 | $100.59 | $100.79 | $48.30 | 570,446 |
| 2018-07-10 | $103.48 | $103.94 | $101.17 | $102.48 | $49.11 | 588,808 |
| 2018-07-09 | $103.30 | $104.27 | $102.70 | $103.92 | $49.80 | 576,338 |
| 2018-07-06 | $102.64 | $104.74 | $102.61 | $103.33 | $49.52 | 662,604 |
| 2018-07-05 | $99.19 | $103.10 | $99.00 | $102.75 | $49.24 | 1,021,650 |
| 2018-07-03 | $100.33 | $100.38 | $97.98 | $99.00 | $47.44 | 778,888 |
| 2018-07-02 | $95.79 | $100.70 | $95.49 | $99.47 | $47.67 | 1,316,984 |
| 2018-06-29 | $103.61 | $103.61 | $96.05 | $96.51 | $46.25 | 2,979,378 |
| 2018-06-28 | $107.23 | $110.39 | $106.40 | $106.74 | $51.15 | 1,271,224 |
| 2018-06-27 | $109.89 | $111.74 | $107.44 | $107.55 | $51.54 | 515,596 |
| 2018-06-26 | $107.82 | $110.48 | $107.44 | $109.66 | $52.55 | 711,400 |
| 2018-06-25 | $110.31 | $110.67 | $105.99 | $107.26 | $51.40 | 855,978 |
| 2018-06-22 | $112.73 | $112.73 | $110.20 | $110.43 | $52.92 | 978,766 |
| 2018-06-21 | $113.25 | $113.37 | $111.41 | $111.98 | $53.66 | 413,146 |
| 2018-06-20 | $113.57 | $114.50 | $112.19 | $113.09 | $54.20 | 339,848 |
| 2018-06-19 | $113.49 | $113.65 | $110.05 | $113.38 | $54.33 | 334,992 |
| 2018-06-18 | $115.33 | $115.80 | $114.16 | $114.68 | $54.96 | 328,362 |
| 2018-06-15 | $114.67 | $116.47 | $113.02 | $116.29 | $55.73 | 753,358 |
| 2018-06-14 | $113.47 | $115.04 | $112.99 | $114.83 | $55.03 | 357,414 |
| 2018-06-13 | $112.18 | $113.86 | $111.68 | $113.13 | $54.22 | 724,540 |
| 2018-06-12 | $112.45 | $113.15 | $111.11 | $112.03 | $53.69 | 313,030 |
| 2018-06-11 | $112.00 | $113.00 | $111.99 | $112.51 | $53.92 | 245,928 |
| 2018-06-08 | $111.13 | $112.33 | $110.32 | $112.27 | $53.80 | 275,552 |
| 2018-06-07 | $112.09 | $112.25 | $110.53 | $111.32 | $53.35 | 160,890 |
| 2018-06-06 | $110.94 | $111.83 | $109.88 | $111.80 | $53.58 | 225,894 |
| 2018-06-05 | $109.40 | $111.32 | $109.12 | $111.13 | $53.26 | 222,018 |
| 2018-06-04 | $108.99 | $109.67 | $108.40 | $109.46 | $52.46 | 193,898 |
| 2018-06-01 | $107.66 | $108.86 | $107.07 | $108.37 | $51.93 | 293,688 |
| 2018-05-31 | $110.17 | $110.46 | $106.78 | $106.82 | $51.19 | 286,798 |
| 2018-05-30 | $108.59 | $110.27 | $108.59 | $109.29 | $52.37 | 330,100 |
| 2018-05-29 | $107.06 | $108.48 | $106.54 | $107.78 | $51.65 | 230,056 |
| 2018-05-25 | $107.63 | $108.85 | $107.58 | $108.10 | $51.80 | 192,566 |
| 2018-05-24 | $107.28 | $108.70 | $107.19 | $107.87 | $51.69 | 260,792 |
| 2018-05-23 | $108.37 | $108.53 | $107.19 | $107.83 | $51.68 | 197,040 |
| 2018-05-22 | $110.06 | $110.40 | $108.85 | $108.90 | $52.19 | 203,862 |
| 2018-05-21 | $109.95 | $110.65 | $109.18 | $109.90 | $52.67 | 630,014 |
| 2018-05-18 | $110.70 | $110.95 | $109.10 | $109.12 | $52.29 | 536,624 |
| 2018-05-17 | $111.41 | $111.44 | $109.63 | $110.26 | $52.84 | 507,380 |
| 2018-05-16 | $110.02 | $112.61 | $109.80 | $111.82 | $53.59 | 449,990 |
| 2018-05-15 | $109.49 | $109.78 | $108.63 | $109.60 | $52.52 | 349,396 |
| 2018-05-14 | $110.14 | $111.40 | $109.85 | $110.12 | $52.77 | 545,072 |
| 2018-05-11 | $109.51 | $110.06 | $108.82 | $110.00 | $52.72 | 458,254 |
| 2018-05-10 | $108.41 | $109.82 | $108.29 | $109.51 | $52.48 | 459,148 |
| 2018-05-09 | $108.95 | $108.95 | $107.81 | $108.20 | $51.85 | 519,528 |
| 2018-05-08 | $106.88 | $108.44 | $105.93 | $108.36 | $51.93 | 511,946 |
| 2018-05-07 | $106.52 | $106.52 | $105.27 | $105.51 | $50.56 | 442,246 |
| 2018-05-04 | $102.66 | $106.63 | $102.63 | $105.93 | $50.76 | 262,454 |
| 2018-05-03 | $103.40 | $105.01 | $101.96 | $103.23 | $49.47 | 310,376 |
| 2018-05-02 | $103.48 | $105.96 | $103.16 | $103.61 | $49.65 | 728,134 |
| 2018-05-01 | $100.00 | $103.68 | $99.47 | $103.39 | $49.55 | 392,736 |
| 2018-04-30 | $101.88 | $102.98 | $100.17 | $100.17 | $48.00 | 871,636 |
| 2018-04-27 | $100.37 | $101.33 | $99.38 | $99.77 | $47.81 | 644,582 |
| 2018-04-26 | $102.87 | $102.96 | $100.70 | $101.00 | $48.40 | 556,164 |
| 2018-04-25 | $102.73 | $104.10 | $102.01 | $102.67 | $49.20 | 351,576 |
| 2018-04-24 | $104.46 | $105.47 | $101.57 | $102.66 | $49.20 | 301,446 |
| 2018-04-23 | $104.17 | $105.40 | $103.00 | $103.69 | $49.69 | 286,124 |
| 2018-04-20 | $103.48 | $104.41 | $102.63 | $103.50 | $49.60 | 279,726 |
| 2018-04-19 | $103.50 | $104.40 | $102.93 | $103.83 | $49.76 | 483,752 |
| 2018-04-18 | $104.24 | $105.25 | $102.87 | $104.19 | $49.93 | 1,020,996 |
| 2018-04-17 | $103.79 | $104.63 | $102.71 | $103.86 | $49.77 | 549,116 |
| 2018-04-16 | $103.94 | $104.74 | $102.55 | $103.47 | $49.59 | 416,428 |
| 2018-04-13 | $105.00 | $105.22 | $102.57 | $103.17 | $49.44 | 839,236 |
| 2018-04-12 | $103.46 | $104.94 | $101.79 | $104.06 | $49.87 | 449,290 |
| 2018-04-11 | $101.00 | $103.58 | $100.82 | $103.16 | $49.27 | 532,836 |
| 2018-04-10 | $98.76 | $102.37 | $98.20 | $101.45 | $48.45 | 731,278 |
| 2018-04-09 | $96.20 | $98.71 | $93.87 | $96.46 | $46.07 | 748,416 |
| 2018-04-06 | $96.66 | $98.27 | $94.33 | $95.31 | $45.52 | 820,590 |
| 2018-04-05 | $100.14 | $100.15 | $97.30 | $97.87 | $46.74 | 956,758 |
| 2018-04-04 | $96.58 | $99.95 | $96.01 | $99.65 | $47.59 | 974,280 |
| 2018-04-03 | $97.17 | $99.19 | $96.57 | $97.96 | $46.79 | 1,022,328 |
| 2018-04-02 | $103.01 | $103.63 | $96.06 | $96.80 | $46.23 | 2,343,160 |
| 2018-03-29 | $115.30 | $119.81 | $115.30 | $118.40 | $56.55 | 1,075,366 |
| 2018-03-28 | $115.39 | $115.94 | $113.40 | $114.44 | $54.66 | 318,264 |
| 2018-03-27 | $116.67 | $118.02 | $114.13 | $114.91 | $54.88 | 476,994 |
| 2018-03-26 | $115.86 | $116.60 | $112.68 | $116.27 | $55.53 | 440,068 |
| 2018-03-23 | $118.47 | $118.47 | $113.72 | $113.78 | $54.34 | 377,934 |
| 2018-03-22 | $121.18 | $121.89 | $118.05 | $118.13 | $56.42 | 286,610 |
| 2018-03-21 | $121.34 | $123.97 | $120.77 | $122.55 | $58.53 | 249,196 |
| 2018-03-20 | $121.58 | $122.71 | $120.94 | $121.66 | $58.11 | 266,722 |
| 2018-03-19 | $125.39 | $125.40 | $119.92 | $121.17 | $57.87 | 361,922 |
| 2018-03-16 | $123.82 | $126.99 | $123.82 | $126.19 | $60.27 | 588,588 |
| 2018-03-15 | $123.41 | $125.01 | $122.84 | $123.64 | $59.05 | 219,438 |
| 2018-03-14 | $124.13 | $124.82 | $122.09 | $123.14 | $58.81 | 194,258 |
| 2018-03-13 | $123.55 | $125.64 | $123.04 | $123.34 | $58.91 | 397,626 |
| 2018-03-12 | $121.71 | $123.66 | $120.09 | $122.63 | $58.57 | 283,402 |
| 2018-03-09 | $116.11 | $122.11 | $116.11 | $121.93 | $58.24 | 618,196 |
| 2018-03-08 | $127.15 | $128.32 | $114.17 | $115.51 | $55.17 | 1,490,668 |
| 2018-03-07 | $124.35 | $128.05 | $124.35 | $127.04 | $60.68 | 371,424 |
| 2018-03-06 | $125.02 | $126.01 | $122.99 | $125.84 | $60.10 | 906,418 |
| 2018-03-05 | $123.56 | $124.77 | $122.36 | $124.18 | $59.31 | 644,286 |
| 2018-03-02 | $121.12 | $124.51 | $120.34 | $124.18 | $59.31 | 313,978 |
| 2018-03-01 | $123.82 | $125.23 | $121.59 | $122.03 | $58.28 | 731,554 |
| 2018-02-28 | $125.56 | $126.14 | $123.65 | $123.65 | $59.06 | 452,816 |
| 2018-02-27 | $127.69 | $129.01 | $125.21 | $125.31 | $59.85 | 233,360 |
| 2018-02-26 | $125.70 | $127.91 | $125.56 | $127.54 | $60.92 | 284,436 |
| 2018-02-23 | $124.58 | $126.03 | $124.03 | $125.30 | $59.85 | 281,504 |
| 2018-02-22 | $122.49 | $125.75 | $121.17 | $123.80 | $59.13 | 496,058 |
| 2018-02-21 | $121.34 | $123.21 | $121.34 | $121.90 | $58.22 | 358,766 |
| 2018-02-20 | $119.68 | $122.65 | $119.68 | $121.10 | $57.84 | 235,408 |
| 2018-02-16 | $120.77 | $121.56 | $120.24 | $120.63 | $57.62 | 299,202 |
| 2018-02-15 | $118.96 | $121.32 | $117.83 | $121.13 | $57.85 | 330,982 |
| 2018-02-14 | $114.16 | $118.47 | $114.16 | $118.00 | $56.36 | 259,268 |
| 2018-02-13 | $115.16 | $116.02 | $114.09 | $115.31 | $55.07 | 628,168 |
| 2018-02-12 | $113.23 | $117.06 | $112.73 | $115.98 | $55.39 | 650,324 |
| 2018-02-09 | $113.83 | $114.04 | $109.95 | $112.93 | $53.94 | 409,084 |
| 2018-02-08 | $115.38 | $116.65 | $112.55 | $112.55 | $53.76 | 723,240 |
| 2018-02-07 | $114.86 | $116.46 | $114.58 | $115.51 | $55.17 | 436,656 |
| 2018-02-06 | $110.86 | $116.31 | $110.86 | $115.18 | $55.01 | 687,488 |
| 2018-02-05 | $118.52 | $120.72 | $113.42 | $113.46 | $54.19 | 586,442 |
| 2018-02-02 | $121.91 | $122.61 | $119.52 | $119.75 | $57.20 | 336,558 |
| 2018-02-01 | $122.00 | $122.92 | $120.41 | $122.86 | $58.68 | 396,514 |
| 2018-01-31 | $124.59 | $125.98 | $122.56 | $122.73 | $58.62 | 510,338 |
| 2018-01-30 | $121.36 | $123.41 | $121.22 | $121.65 | $58.10 | 479,996 |
| 2018-01-29 | $122.93 | $123.15 | $121.84 | $122.11 | $58.32 | 464,306 |
| 2018-01-26 | $123.84 | $123.84 | $121.57 | $123.03 | $58.76 | 742,280 |
| 2018-01-25 | $126.33 | $126.78 | $122.67 | $123.35 | $58.91 | 570,406 |
| 2018-01-24 | $128.70 | $128.76 | $125.05 | $125.45 | $59.92 | 665,590 |
| 2018-01-23 | $131.91 | $132.08 | $127.72 | $128.02 | $61.15 | 536,004 |
| 2018-01-22 | $135.56 | $135.77 | $131.26 | $131.79 | $62.95 | 654,370 |
| 2018-01-19 | $133.39 | $136.08 | $133.35 | $135.20 | $64.57 | 325,492 |
| 2018-01-18 | $134.46 | $135.14 | $132.87 | $133.61 | $63.81 | 522,262 |
| 2018-01-17 | $137.05 | $137.58 | $134.11 | $134.70 | $64.17 | 909,252 |
| 2018-01-16 | $139.07 | $139.44 | $135.55 | $135.74 | $64.66 | 425,130 |
| 2018-01-12 | $137.09 | $138.32 | $134.80 | $137.97 | $65.73 | 510,514 |
| 2018-01-11 | $132.59 | $136.87 | $132.59 | $136.85 | $65.19 | 918,880 |
| 2018-01-10 | $136.00 | $137.00 | $130.84 | $131.79 | $62.78 | 1,033,476 |
| 2018-01-09 | $140.19 | $141.28 | $139.66 | $140.70 | $67.03 | 709,282 |
| 2018-01-08 | $139.19 | $140.70 | $137.52 | $140.19 | $66.78 | 302,076 |
| 2018-01-05 | $140.59 | $141.48 | $138.44 | $139.04 | $66.23 | 291,464 |
| 2018-01-04 | $138.83 | $141.94 | $138.52 | $140.26 | $66.82 | 328,726 |
| 2018-01-03 | $136.80 | $138.44 | $136.57 | $138.21 | $65.84 | 526,768 |
| 2018-01-02 | $136.63 | $138.38 | $135.72 | $137.21 | $65.36 | 340,152 |
| 2017-12-29 | $136.93 | $137.70 | $135.92 | $135.95 | $64.76 | 192,370 |
| 2017-12-28 | $135.97 | $136.84 | $135.15 | $136.81 | $65.17 | 182,926 |
| 2017-12-27 | $135.64 | $136.38 | $134.76 | $135.70 | $64.64 | 197,304 |
| 2017-12-26 | $136.10 | $136.62 | $134.93 | $135.87 | $64.72 | 206,046 |
| 2017-12-22 | $137.27 | $137.30 | $134.83 | $136.61 | $65.08 | 114,624 |
| 2017-12-21 | $137.22 | $137.69 | $136.39 | $136.90 | $65.22 | 139,282 |
| 2017-12-20 | $137.53 | $138.08 | $135.67 | $136.98 | $65.25 | 154,058 |
| 2017-12-19 | $136.28 | $137.79 | $135.35 | $137.21 | $65.36 | 363,696 |
| 2017-12-18 | $134.33 | $136.45 | $132.88 | $136.35 | $64.95 | 216,580 |
| 2017-12-15 | $131.54 | $134.37 | $130.04 | $133.01 | $63.36 | 554,330 |
| 2017-12-14 | $133.68 | $133.68 | $130.91 | $131.05 | $62.43 | 197,676 |
| 2017-12-13 | $132.42 | $134.34 | $130.71 | $133.53 | $63.61 | 214,870 |
| 2017-12-12 | $133.26 | $133.36 | $132.13 | $132.59 | $63.16 | 421,358 |
| 2017-12-11 | $131.53 | $132.60 | $130.91 | $132.60 | $63.17 | 340,648 |
| 2017-12-08 | $131.50 | $132.16 | $130.76 | $131.43 | $62.61 | 254,302 |
| 2017-12-07 | $131.48 | $132.61 | $130.34 | $130.72 | $62.27 | 494,236 |
| 2017-12-06 | $131.60 | $132.28 | $130.52 | $130.68 | $62.25 | 239,652 |
| 2017-12-05 | $132.15 | $134.12 | $131.74 | $132.67 | $63.20 | 242,372 |
| 2017-12-04 | $135.62 | $135.62 | $131.68 | $132.09 | $62.92 | 558,928 |
| 2017-12-01 | $135.81 | $135.81 | $130.07 | $134.20 | $63.93 | 284,242 |
| 2017-11-30 | $137.37 | $137.63 | $135.49 | $136.20 | $64.88 | 611,950 |
| 2017-11-29 | $137.14 | $137.80 | $135.54 | $136.37 | $64.96 | 268,140 |
| 2017-11-28 | $132.93 | $137.44 | $132.39 | $137.33 | $65.42 | 284,890 |
| 2017-11-27 | $131.20 | $132.88 | $130.18 | $132.29 | $63.02 | 208,400 |
| 2017-11-24 | $131.63 | $131.82 | $130.27 | $131.49 | $62.64 | 92,740 |
| 2017-11-22 | $132.87 | $132.87 | $131.39 | $131.39 | $62.59 | 175,630 |
| 2017-11-21 | $132.00 | $132.94 | $131.26 | $132.66 | $63.20 | 357,666 |
| 2017-11-20 | $131.73 | $131.87 | $129.64 | $131.63 | $62.70 | 236,888 |
| 2017-11-17 | $131.05 | $132.61 | $130.51 | $131.50 | $62.64 | 221,560 |
| 2017-11-16 | $129.19 | $132.10 | $129.19 | $131.82 | $62.80 | 447,664 |
| 2017-11-15 | $128.42 | $129.97 | $127.57 | $128.55 | $61.24 | 243,350 |
| 2017-11-14 | $129.87 | $130.08 | $127.55 | $129.16 | $61.53 | 152,256 |
| 2017-11-13 | $129.55 | $131.29 | $128.79 | $130.58 | $62.20 | 256,564 |
| 2017-11-10 | $129.76 | $132.25 | $129.76 | $130.36 | $62.10 | 494,870 |
| 2017-11-09 | $128.32 | $130.61 | $128.15 | $130.27 | $62.06 | 388,816 |
| 2017-11-08 | $129.26 | $129.74 | $127.79 | $129.57 | $61.72 | 174,734 |
| 2017-11-07 | $129.96 | $131.53 | $128.11 | $129.44 | $61.66 | 289,410 |
| 2017-11-06 | $129.68 | $130.92 | $129.09 | $129.89 | $61.88 | 194,782 |
| 2017-11-03 | $132.70 | $132.92 | $129.72 | $130.02 | $61.94 | 270,194 |
| 2017-11-02 | $132.88 | $132.88 | $130.32 | $132.42 | $63.08 | 315,774 |
| 2017-11-01 | $135.52 | $135.52 | $132.56 | $132.78 | $63.25 | 377,622 |
| 2017-10-31 | $134.84 | $135.87 | $132.93 | $134.88 | $64.25 | 419,894 |
| 2017-10-30 | $133.94 | $134.96 | $133.28 | $134.01 | $63.84 | 446,610 |
| 2017-10-27 | $133.59 | $134.71 | $133.14 | $134.09 | $63.88 | 496,954 |
| 2017-10-26 | $132.04 | $133.65 | $131.48 | $133.50 | $63.60 | 322,918 |
| 2017-10-25 | $131.42 | $131.90 | $129.96 | $131.75 | $62.76 | 229,880 |
| 2017-10-24 | $131.71 | $133.15 | $131.18 | $132.02 | $62.89 | 284,186 |
| 2017-10-23 | $131.02 | $131.64 | $129.35 | $131.05 | $62.43 | 325,750 |
| 2017-10-20 | $131.73 | $132.06 | $130.89 | $131.31 | $62.55 | 214,328 |
| 2017-10-19 | $131.67 | $131.67 | $129.44 | $130.62 | $62.22 | 212,990 |
| 2017-10-18 | $131.85 | $132.58 | $131.13 | $132.09 | $62.92 | 467,202 |
| 2017-10-17 | $132.41 | $133.36 | $130.95 | $131.25 | $62.52 | 290,612 |
| 2017-10-16 | $133.59 | $134.51 | $131.91 | $132.41 | $63.08 | 467,828 |
| 2017-10-13 | $133.10 | $133.44 | $132.29 | $132.78 | $63.25 | 273,080 |
| 2017-10-12 | $132.15 | $133.26 | $132.13 | $132.63 | $63.18 | 318,204 |
| 2017-10-11 | $131.07 | $133.05 | $130.80 | $132.79 | $63.11 | 569,272 |
| 2017-10-10 | $130.37 | $131.85 | $129.93 | $130.87 | $62.20 | 347,904 |
| 2017-10-09 | $130.05 | $131.13 | $129.52 | $130.52 | $62.04 | 251,450 |
| 2017-10-06 | $129.58 | $130.32 | $128.91 | $129.94 | $61.76 | 364,820 |
| 2017-10-05 | $129.28 | $131.26 | $128.16 | $130.35 | $61.96 | 405,466 |
| 2017-10-04 | $129.16 | $129.88 | $127.76 | $128.72 | $61.18 | 571,390 |
| 2017-10-03 | $128.65 | $129.41 | $128.20 | $128.67 | $61.16 | 484,432 |
| 2017-10-02 | $127.09 | $128.09 | $126.62 | $127.91 | $60.80 | 348,954 |
| 2017-09-29 | $126.52 | $127.83 | $126.09 | $126.51 | $60.13 | 408,510 |
| 2017-09-28 | $124.64 | $128.20 | $124.63 | $126.89 | $60.31 | 538,730 |
| 2017-09-27 | $126.70 | $127.41 | $123.56 | $125.70 | $59.74 | 782,252 |
| 2017-09-26 | $126.00 | $128.88 | $121.72 | $125.71 | $59.75 | 1,664,884 |
| 2017-09-25 | $116.36 | $117.20 | $115.02 | $116.50 | $55.37 | 698,492 |
| 2017-09-22 | $114.54 | $116.34 | $114.03 | $116.10 | $55.18 | 363,136 |
| 2017-09-21 | $114.69 | $115.23 | $113.63 | $114.81 | $54.57 | 297,296 |
| 2017-09-20 | $117.64 | $117.64 | $114.00 | $114.87 | $54.60 | 331,390 |
| 2017-09-19 | $117.39 | $119.16 | $116.89 | $117.14 | $55.68 | 432,916 |
| 2017-09-18 | $117.47 | $118.15 | $116.64 | $117.03 | $55.62 | 492,814 |
| 2017-09-15 | $115.73 | $116.49 | $115.19 | $116.15 | $55.21 | 538,574 |
| 2017-09-14 | $115.30 | $115.75 | $114.58 | $115.57 | $54.93 | 216,106 |
| 2017-09-13 | $114.84 | $115.70 | $113.97 | $115.10 | $54.71 | 187,746 |
| 2017-09-12 | $114.21 | $115.37 | $113.53 | $115.07 | $54.69 | 240,374 |
| 2017-09-11 | $112.31 | $114.77 | $111.70 | $113.93 | $54.15 | 339,074 |
| 2017-09-08 | $110.83 | $111.72 | $110.02 | $111.35 | $52.92 | 297,434 |
| 2017-09-07 | $112.32 | $112.32 | $110.21 | $111.03 | $52.77 | 243,196 |
| 2017-09-06 | $112.87 | $113.00 | $111.60 | $111.98 | $53.22 | 671,642 |
| 2017-09-05 | $114.43 | $114.62 | $112.01 | $112.67 | $53.55 | 655,602 |
| 2017-09-01 | $115.59 | $116.50 | $113.42 | $114.88 | $54.60 | 483,122 |
| 2017-08-31 | $118.36 | $120.00 | $117.88 | $119.61 | $56.85 | 241,030 |
| 2017-08-30 | $116.40 | $118.38 | $116.30 | $118.07 | $56.12 | 233,712 |
| 2017-08-29 | $116.00 | $117.19 | $115.36 | $116.63 | $55.43 | 143,642 |
| 2017-08-28 | $116.71 | $117.37 | $115.87 | $116.45 | $55.35 | 126,828 |
| 2017-08-25 | $116.11 | $117.71 | $116.06 | $116.43 | $55.34 | 272,526 |
| 2017-08-24 | $114.74 | $115.47 | $113.60 | $115.02 | $54.67 | 270,014 |
| 2017-08-23 | $114.68 | $115.67 | $113.28 | $114.07 | $54.22 | 208,306 |
| 2017-08-22 | $114.16 | $116.04 | $114.16 | $115.38 | $54.84 | 194,086 |
| 2017-08-21 | $114.08 | $114.08 | $112.83 | $113.80 | $54.09 | 306,068 |
| 2017-08-18 | $114.27 | $115.48 | $114.25 | $114.40 | $54.37 | 182,674 |
| 2017-08-17 | $117.90 | $117.94 | $115.22 | $115.23 | $54.77 | 226,690 |
| 2017-08-16 | $117.69 | $119.57 | $117.50 | $118.23 | $56.19 | 182,378 |
| 2017-08-15 | $118.80 | $118.95 | $117.17 | $117.42 | $55.81 | 143,004 |
| 2017-08-14 | $117.35 | $118.66 | $116.53 | $117.93 | $56.05 | 236,798 |
| 2017-08-11 | $116.16 | $116.58 | $115.17 | $116.29 | $55.27 | 249,130 |
| 2017-08-10 | $117.83 | $118.31 | $116.39 | $116.41 | $55.33 | 237,418 |
| 2017-08-09 | $118.57 | $119.42 | $117.17 | $118.74 | $56.44 | 241,484 |
| 2017-08-08 | $119.37 | $120.79 | $118.47 | $119.16 | $56.64 | 204,462 |
| 2017-08-07 | $118.34 | $119.76 | $117.88 | $119.55 | $56.82 | 290,496 |
| 2017-08-04 | $118.62 | $119.49 | $117.82 | $118.24 | $56.20 | 231,212 |
| 2017-08-03 | $119.24 | $119.45 | $117.63 | $118.04 | $56.10 | 503,568 |
| 2017-08-02 | $120.08 | $121.02 | $118.41 | $118.53 | $56.34 | 547,166 |
| 2017-08-01 | $119.70 | $120.58 | $118.09 | $119.93 | $57.00 | 465,358 |
| 2017-07-31 | $119.90 | $120.01 | $118.26 | $118.92 | $56.52 | 441,050 |
| 2017-07-28 | $119.91 | $120.54 | $119.00 | $120.05 | $57.06 | 337,552 |
| 2017-07-27 | $121.43 | $121.71 | $118.89 | $120.39 | $57.22 | 347,970 |
| 2017-07-26 | $121.22 | $121.72 | $119.98 | $120.91 | $57.47 | 249,266 |
| 2017-07-25 | $120.92 | $121.30 | $119.84 | $121.04 | $57.53 | 418,412 |
| 2017-07-24 | $119.97 | $120.83 | $119.42 | $120.42 | $57.24 | 305,010 |
| 2017-07-21 | $121.45 | $121.84 | $119.60 | $119.82 | $56.95 | 343,558 |
| 2017-07-20 | $121.55 | $121.92 | $120.44 | $121.20 | $57.61 | 488,248 |
| 2017-07-19 | $120.78 | $121.57 | $120.50 | $121.30 | $57.65 | 429,912 |
| 2017-07-18 | $120.93 | $121.24 | $119.14 | $120.05 | $57.06 | 467,600 |
| 2017-07-17 | $120.81 | $121.30 | $119.73 | $121.03 | $57.53 | 412,270 |
| 2017-07-14 | $119.91 | $121.62 | $119.61 | $120.74 | $57.39 | 422,312 |
| 2017-07-13 | $119.80 | $120.53 | $118.44 | $120.03 | $57.05 | 336,328 |
| 2017-07-12 | $120.04 | $121.22 | $118.77 | $119.71 | $56.90 | 551,314 |
| 2017-07-11 | $119.00 | $120.37 | $118.22 | $119.25 | $56.56 | 477,524 |
| 2017-07-10 | $120.70 | $120.88 | $118.21 | $118.73 | $56.31 | 571,684 |
| 2017-07-07 | $118.32 | $121.14 | $118.26 | $120.70 | $57.25 | 383,074 |
| 2017-07-06 | $118.25 | $119.17 | $117.39 | $117.81 | $55.88 | 356,886 |
| 2017-07-05 | $119.38 | $119.74 | $118.50 | $119.36 | $56.61 | 403,752 |
| 2017-07-03 | $120.12 | $120.90 | $119.28 | $119.38 | $56.62 | 192,070 |
| 2017-06-30 | $120.60 | $121.13 | $119.27 | $119.96 | $56.90 | 373,686 |
| 2017-06-29 | $122.88 | $123.04 | $119.19 | $120.29 | $57.05 | 424,292 |
| 2017-06-28 | $122.40 | $122.81 | $121.20 | $122.47 | $58.09 | 499,706 |
| 2017-06-27 | $126.00 | $126.00 | $120.98 | $121.06 | $57.42 | 679,294 |
| 2017-06-26 | $129.57 | $131.35 | $126.18 | $126.27 | $59.89 | 715,794 |
| 2017-06-23 | $122.29 | $129.24 | $120.22 | $128.37 | $60.89 | 1,854,704 |
| 2017-06-22 | $120.25 | $122.72 | $120.09 | $121.84 | $57.79 | 1,157,632 |
| 2017-06-21 | $120.20 | $120.84 | $119.46 | $120.33 | $57.07 | 328,262 |
| 2017-06-20 | $119.52 | $120.72 | $118.45 | $120.03 | $56.93 | 371,366 |
| 2017-06-19 | $118.51 | $120.24 | $117.81 | $119.78 | $56.81 | 499,590 |
| 2017-06-16 | $118.08 | $118.56 | $116.29 | $118.25 | $56.09 | 651,836 |
| 2017-06-15 | $116.99 | $118.80 | $116.99 | $118.64 | $56.27 | 333,600 |
| 2017-06-14 | $116.74 | $118.60 | $116.16 | $118.16 | $56.04 | 477,154 |
| 2017-06-13 | $117.95 | $118.65 | $116.11 | $117.32 | $55.65 | 436,368 |
| 2017-06-12 | $119.15 | $119.58 | $116.02 | $117.39 | $55.68 | 561,134 |
| 2017-06-09 | $119.29 | $120.97 | $117.88 | $119.40 | $56.63 | 669,984 |
| 2017-06-08 | $114.81 | $118.72 | $114.65 | $118.56 | $56.23 | 396,866 |
| 2017-06-07 | $114.46 | $115.58 | $113.94 | $114.77 | $54.44 | 454,212 |
| 2017-06-06 | $110.55 | $114.77 | $108.23 | $114.58 | $54.35 | 658,102 |
| 2017-06-05 | $112.52 | $113.05 | $110.96 | $111.02 | $52.66 | 240,046 |
| 2017-06-02 | $113.84 | $114.25 | $112.51 | $112.70 | $53.45 | 278,252 |
| 2017-06-01 | $111.54 | $113.53 | $110.01 | $113.46 | $53.81 | 440,614 |
| 2017-05-31 | $111.66 | $111.66 | $109.46 | $111.26 | $52.77 | 290,582 |
| 2017-05-30 | $110.63 | $111.88 | $109.69 | $111.06 | $52.68 | 179,158 |
| 2017-05-26 | $112.88 | $112.88 | $110.56 | $110.89 | $52.60 | 352,578 |
| 2017-05-25 | $111.50 | $113.56 | $110.55 | $112.98 | $53.59 | 369,280 |
| 2017-05-24 | $110.17 | $111.36 | $109.87 | $111.08 | $52.69 | 506,326 |
| 2017-05-23 | $110.30 | $110.51 | $108.74 | $109.89 | $52.12 | 225,058 |
| 2017-05-22 | $109.00 | $110.40 | $108.61 | $110.10 | $52.22 | 342,126 |
| 2017-05-19 | $108.50 | $110.39 | $107.37 | $108.88 | $51.64 | 465,356 |
| 2017-05-18 | $105.72 | $106.74 | $104.95 | $105.28 | $49.94 | 416,012 |
| 2017-05-17 | $108.53 | $109.22 | $105.92 | $105.95 | $50.25 | 336,464 |
| 2017-05-16 | $110.32 | $110.32 | $108.97 | $109.89 | $52.12 | 248,454 |
| 2017-05-15 | $109.57 | $110.54 | $108.97 | $109.92 | $52.14 | 288,990 |
| 2017-05-12 | $108.86 | $109.10 | $108.00 | $108.80 | $51.60 | 288,884 |
| 2017-05-11 | $108.65 | $110.68 | $108.18 | $109.25 | $51.82 | 392,838 |
| 2017-05-10 | $107.97 | $109.48 | $107.68 | $109.35 | $51.87 | 239,616 |
| 2017-05-09 | $108.68 | $110.07 | $107.92 | $108.38 | $51.41 | 277,256 |
| 2017-05-08 | $108.81 | $110.98 | $108.77 | $108.86 | $51.63 | 269,982 |
| 2017-05-05 | $108.56 | $109.17 | $107.29 | $109.07 | $51.73 | 178,042 |
| 2017-05-04 | $108.26 | $108.83 | $107.84 | $108.12 | $51.28 | 275,342 |
| 2017-05-03 | $107.45 | $109.01 | $107.22 | $108.16 | $51.30 | 371,606 |
| 2017-05-02 | $109.35 | $109.80 | $107.89 | $108.27 | $51.35 | 233,178 |
| 2017-05-01 | $108.58 | $110.07 | $107.74 | $109.38 | $51.88 | 355,194 |
| 2017-04-28 | $109.53 | $109.68 | $108.01 | $108.43 | $51.43 | 454,342 |
| 2017-04-27 | $110.63 | $111.28 | $109.24 | $109.58 | $51.97 | 267,446 |
| 2017-04-26 | $110.05 | $111.61 | $109.77 | $110.45 | $52.39 | 388,962 |
| 2017-04-25 | $110.35 | $110.99 | $109.93 | $110.05 | $52.20 | 294,312 |
| 2017-04-24 | $108.34 | $109.56 | $107.94 | $109.33 | $51.86 | 345,506 |
| 2017-04-21 | $107.60 | $107.63 | $106.53 | $106.71 | $50.61 | 379,336 |
| 2017-04-20 | $106.59 | $107.83 | $105.87 | $107.62 | $51.04 | 412,108 |
| 2017-04-19 | $106.89 | $107.44 | $105.85 | $106.20 | $50.37 | 638,668 |
| 2017-04-18 | $106.50 | $107.13 | $105.62 | $106.60 | $50.56 | 445,592 |
| 2017-04-17 | $106.40 | $107.13 | $105.35 | $106.71 | $50.61 | 465,900 |
| 2017-04-13 | $104.12 | $106.35 | $104.00 | $105.66 | $50.12 | 854,052 |
| 2017-04-12 | $106.82 | $109.18 | $103.24 | $104.00 | $49.33 | 1,047,638 |
| 2017-04-11 | $102.90 | $103.87 | $101.48 | $103.50 | $49.09 | 817,744 |
| 2017-04-10 | $104.33 | $105.64 | $103.36 | $103.37 | $48.91 | 432,468 |
| 2017-04-07 | $103.06 | $104.79 | $102.99 | $104.48 | $49.44 | 584,464 |
| 2017-04-06 | $105.51 | $105.51 | $102.73 | $103.46 | $48.95 | 610,678 |
| 2017-04-05 | $110.57 | $111.33 | $105.58 | $105.74 | $50.03 | 673,492 |
| 2017-04-04 | $110.37 | $111.83 | $108.88 | $109.88 | $51.99 | 348,392 |
| 2017-04-03 | $112.05 | $112.37 | $109.69 | $110.52 | $52.29 | 343,170 |
| 2017-03-31 | $111.26 | $112.48 | $110.86 | $111.94 | $52.97 | 477,634 |
| 2017-03-30 | $111.34 | $112.76 | $110.84 | $111.16 | $52.60 | 389,384 |
| 2017-03-29 | $112.42 | $112.42 | $110.64 | $111.49 | $52.75 | 434,778 |
| 2017-03-28 | $118.00 | $118.00 | $109.00 | $112.39 | $53.18 | 1,148,494 |
| 2017-03-27 | $116.00 | $118.67 | $115.70 | $118.32 | $55.98 | 409,800 |
| 2017-03-24 | $117.60 | $118.21 | $116.37 | $116.94 | $55.33 | 268,054 |
| 2017-03-23 | $115.21 | $117.56 | $114.27 | $116.98 | $55.35 | 287,634 |
| 2017-03-22 | $115.14 | $116.28 | $114.28 | $115.40 | $54.60 | 312,090 |
| 2017-03-21 | $119.62 | $119.81 | $115.06 | $115.51 | $54.66 | 322,554 |
| 2017-03-20 | $119.99 | $120.20 | $118.53 | $118.79 | $56.21 | 209,242 |
| 2017-03-17 | $119.90 | $120.21 | $117.73 | $119.90 | $56.73 | 537,020 |
| 2017-03-16 | $120.49 | $121.76 | $119.17 | $119.55 | $56.57 | 310,618 |
| 2017-03-15 | $117.73 | $120.13 | $117.61 | $119.76 | $56.67 | 318,132 |
| 2017-03-14 | $116.68 | $117.63 | $115.82 | $117.23 | $55.47 | 240,642 |
| 2017-03-13 | $116.74 | $117.55 | $116.41 | $117.42 | $55.56 | 159,780 |
| 2017-03-10 | $116.84 | $118.05 | $115.95 | $116.95 | $55.34 | 203,440 |
| 2017-03-09 | $116.18 | $117.89 | $115.90 | $116.20 | $54.98 | 219,772 |
| 2017-03-08 | $118.01 | $118.01 | $116.19 | $116.43 | $55.09 | 187,378 |
| 2017-03-07 | $118.03 | $118.06 | $116.73 | $117.39 | $55.54 | 164,510 |
| 2017-03-06 | $117.79 | $118.44 | $116.75 | $118.03 | $55.85 | 191,982 |
| 2017-03-03 | $118.76 | $119.33 | $117.30 | $118.45 | $56.05 | 272,162 |
| 2017-03-02 | $119.73 | $119.90 | $118.49 | $118.73 | $56.18 | 204,218 |
| 2017-03-01 | $118.25 | $120.97 | $117.57 | $120.27 | $56.91 | 386,242 |
| 2017-02-28 | $118.48 | $118.50 | $116.69 | $116.92 | $55.32 | 293,072 |
| 2017-02-27 | $118.88 | $119.72 | $117.85 | $118.87 | $56.25 | 237,748 |
| 2017-02-24 | $118.10 | $119.10 | $117.54 | $119.09 | $56.35 | 219,590 |
| 2017-02-23 | $120.25 | $120.25 | $117.74 | $118.83 | $56.23 | 255,116 |
| 2017-02-22 | $119.30 | $120.04 | $119.05 | $119.82 | $56.69 | 214,076 |
| 2017-02-21 | $118.71 | $119.88 | $118.44 | $119.47 | $56.53 | 448,812 |
| 2017-02-17 | $118.57 | $118.89 | $117.28 | $118.37 | $56.01 | 257,782 |
| 2017-02-16 | $119.64 | $119.64 | $117.52 | $118.60 | $56.12 | 256,582 |
| 2017-02-15 | $118.77 | $119.63 | $118.21 | $119.34 | $56.47 | 137,022 |
| 2017-02-14 | $118.99 | $119.78 | $117.71 | $119.49 | $56.54 | 251,398 |
| 2017-02-13 | $119.15 | $119.77 | $118.34 | $119.35 | $56.47 | 251,548 |
| 2017-02-10 | $120.00 | $120.10 | $118.21 | $118.25 | $55.95 | 782,436 |
| 2017-02-09 | $117.77 | $119.80 | $117.77 | $119.25 | $56.42 | 354,612 |
| 2017-02-08 | $117.17 | $119.17 | $117.02 | $117.30 | $55.50 | 409,528 |
| 2017-02-07 | $118.48 | $118.90 | $116.97 | $117.76 | $55.72 | 292,162 |
| 2017-02-06 | $119.89 | $119.92 | $118.10 | $118.61 | $56.12 | 212,920 |
| 2017-02-03 | $119.63 | $121.22 | $119.40 | $120.38 | $56.96 | 213,324 |
| 2017-02-02 | $118.15 | $119.66 | $117.65 | $118.80 | $56.21 | 502,370 |
| 2017-02-01 | $121.38 | $121.39 | $118.20 | $118.30 | $55.98 | 335,646 |
| 2017-01-31 | $119.34 | $120.66 | $118.42 | $120.18 | $56.86 | 315,836 |
| 2017-01-30 | $119.43 | $119.82 | $117.84 | $119.65 | $56.61 | 304,364 |
| 2017-01-27 | $120.33 | $120.88 | $119.75 | $120.12 | $56.84 | 357,982 |
| 2017-01-26 | $120.82 | $121.79 | $119.97 | $120.33 | $56.94 | 362,240 |
| 2017-01-25 | $123.15 | $123.15 | $121.50 | $121.72 | $57.59 | 295,806 |
| 2017-01-24 | $120.66 | $122.26 | $120.52 | $121.56 | $57.52 | 263,784 |
| 2017-01-23 | $121.07 | $121.63 | $118.77 | $120.08 | $56.82 | 272,910 |
| 2017-01-20 | $120.60 | $122.06 | $120.51 | $121.22 | $57.36 | 579,498 |
| 2017-01-19 | $123.13 | $124.05 | $120.29 | $120.60 | $57.06 | 323,472 |
| 2017-01-18 | $123.13 | $123.55 | $121.95 | $122.67 | $58.04 | 383,804 |
| 2017-01-17 | $125.56 | $125.56 | $122.25 | $122.55 | $57.99 | 381,592 |
| 2017-01-13 | $125.39 | $127.07 | $125.26 | $125.47 | $59.37 | 417,184 |
| 2017-01-12 | $127.23 | $127.95 | $121.72 | $124.70 | $59.00 | 1,266,958 |
| 2017-01-11 | $123.29 | $129.24 | $121.29 | $127.70 | $60.42 | 1,267,054 |
| 2017-01-10 | $121.00 | $123.15 | $119.42 | $122.14 | $57.68 | 883,226 |
| 2017-01-09 | $121.32 | $121.70 | $120.24 | $120.60 | $56.95 | 467,868 |
| 2017-01-06 | $123.78 | $123.78 | $121.47 | $121.67 | $57.46 | 423,304 |
| 2017-01-05 | $123.53 | $124.50 | $122.24 | $123.31 | $58.23 | 443,796 |
| 2017-01-04 | $121.33 | $124.14 | $121.13 | $123.53 | $58.34 | 601,224 |
| 2017-01-03 | $122.12 | $122.90 | $119.88 | $121.24 | $57.25 | 359,942 |
| 2016-12-30 | $123.01 | $123.05 | $120.73 | $121.02 | $57.15 | 453,896 |
| 2016-12-29 | $122.13 | $122.85 | $121.55 | $122.81 | $58.00 | 288,588 |
| 2016-12-28 | $123.79 | $123.89 | $121.49 | $121.96 | $57.59 | 227,934 |
| 2016-12-27 | $122.50 | $124.76 | $122.50 | $123.81 | $58.47 | 471,474 |
| 2016-12-23 | $122.71 | $123.42 | $121.81 | $122.67 | $57.93 | 256,490 |
| 2016-12-22 | $123.61 | $123.88 | $121.32 | $122.43 | $57.82 | 327,588 |
| 2016-12-21 | $124.39 | $125.12 | $123.48 | $123.61 | $58.37 | 317,820 |
| 2016-12-20 | $125.31 | $125.94 | $122.73 | $124.60 | $58.84 | 403,970 |
| 2016-12-19 | $124.19 | $125.64 | $123.24 | $124.56 | $58.82 | 548,830 |
| 2016-12-16 | $126.60 | $126.89 | $124.04 | $124.24 | $58.67 | 723,418 |
| 2016-12-15 | $125.74 | $126.81 | $124.71 | $125.83 | $59.42 | 270,046 |
| 2016-12-14 | $128.06 | $128.06 | $124.67 | $125.42 | $59.23 | 297,362 |
| 2016-12-13 | $126.12 | $127.59 | $125.63 | $127.36 | $60.14 | 271,542 |
| 2016-12-12 | $125.75 | $126.83 | $124.42 | $125.46 | $59.25 | 266,100 |
| 2016-12-09 | $127.58 | $127.58 | $125.44 | $126.52 | $59.75 | 227,990 |
| 2016-12-08 | $124.50 | $126.90 | $123.91 | $126.79 | $59.88 | 331,868 |
| 2016-12-07 | $122.94 | $124.54 | $122.15 | $124.37 | $58.73 | 233,810 |
| 2016-12-06 | $122.30 | $123.20 | $121.16 | $122.67 | $57.93 | 267,840 |
| 2016-12-05 | $119.33 | $121.93 | $118.87 | $121.70 | $57.47 | 350,678 |
| 2016-12-02 | $117.68 | $118.94 | $116.62 | $118.73 | $56.07 | 238,062 |
| 2016-12-01 | $116.95 | $117.98 | $116.33 | $117.50 | $55.49 | 242,388 |
| 2016-11-30 | $118.09 | $118.26 | $116.66 | $116.91 | $55.21 | 291,668 |
| 2016-11-29 | $118.35 | $118.70 | $117.02 | $117.32 | $55.40 | 313,852 |
| 2016-11-28 | $118.51 | $118.72 | $117.56 | $118.06 | $55.75 | 218,604 |
| 2016-11-25 | $117.18 | $118.71 | $116.64 | $118.71 | $56.06 | 88,586 |
| 2016-11-23 | $116.76 | $117.64 | $116.51 | $117.55 | $55.51 | 173,510 |
| 2016-11-22 | $115.86 | $117.36 | $114.85 | $117.26 | $55.37 | 411,130 |
| 2016-11-21 | $115.00 | $115.64 | $113.97 | $115.15 | $54.38 | 194,142 |
| 2016-11-18 | $114.04 | $115.12 | $113.18 | $115.01 | $54.31 | 244,262 |
| 2016-11-17 | $113.69 | $114.12 | $112.39 | $113.82 | $53.75 | 231,234 |
| 2016-11-16 | $112.75 | $113.48 | $111.29 | $113.28 | $53.50 | 320,146 |
| 2016-11-15 | $111.35 | $113.18 | $110.33 | $112.84 | $53.29 | 380,410 |
| 2016-11-14 | $110.24 | $112.25 | $110.12 | $111.07 | $52.45 | 535,592 |
| 2016-11-11 | $105.59 | $109.46 | $105.59 | $109.32 | $51.63 | 485,640 |
| 2016-11-10 | $105.66 | $106.81 | $104.55 | $105.49 | $49.82 | 425,494 |
| 2016-11-09 | $101.00 | $104.49 | $100.93 | $104.49 | $49.34 | 405,606 |
| 2016-11-08 | $103.57 | $103.90 | $101.97 | $102.21 | $48.27 | 305,310 |
| 2016-11-07 | $102.85 | $104.70 | $101.96 | $103.98 | $49.10 | 635,804 |
| 2016-11-04 | $101.05 | $102.03 | $100.06 | $100.66 | $47.54 | 336,532 |
| 2016-11-03 | $101.10 | $101.56 | $100.54 | $100.69 | $47.55 | 277,324 |
| 2016-11-02 | $101.05 | $102.19 | $100.55 | $101.10 | $47.74 | 512,520 |
| 2016-11-01 | $102.68 | $102.99 | $100.65 | $101.07 | $47.73 | 379,236 |
| 2016-10-31 | $101.98 | $102.89 | $101.34 | $102.54 | $48.42 | 382,804 |
| 2016-10-28 | $102.32 | $103.28 | $101.84 | $101.89 | $48.12 | 311,244 |
| 2016-10-27 | $103.67 | $104.00 | $102.14 | $102.62 | $48.46 | 316,094 |
| 2016-10-26 | $103.62 | $104.41 | $102.98 | $103.07 | $48.67 | 399,632 |
| 2016-10-25 | $104.95 | $105.48 | $103.53 | $104.04 | $49.13 | 383,476 |
| 2016-10-24 | $105.99 | $105.99 | $104.29 | $105.03 | $49.60 | 443,804 |
| 2016-10-21 | $103.86 | $104.81 | $103.34 | $104.69 | $49.44 | 253,162 |
| 2016-10-20 | $104.78 | $105.38 | $103.94 | $104.80 | $49.49 | 261,910 |
| 2016-10-19 | $105.16 | $105.71 | $104.48 | $104.72 | $49.45 | 310,904 |
| 2016-10-18 | $105.39 | $105.51 | $104.49 | $104.71 | $49.45 | 318,262 |
| 2016-10-17 | $104.85 | $105.74 | $104.11 | $104.23 | $49.22 | 475,842 |
| 2016-10-14 | $106.55 | $107.48 | $104.77 | $104.85 | $49.51 | 449,326 |
| 2016-10-13 | $105.69 | $106.82 | $104.24 | $106.06 | $50.09 | 570,904 |
| 2016-10-12 | $107.84 | $107.91 | $106.35 | $106.61 | $50.35 | 436,576 |
| 2016-10-11 | $110.46 | $110.46 | $107.55 | $108.03 | $50.90 | 480,058 |
| 2016-10-10 | $110.68 | $113.39 | $110.67 | $110.80 | $52.20 | 450,560 |
| 2016-10-07 | $112.50 | $113.14 | $110.11 | $110.71 | $52.16 | 527,554 |
| 2016-10-06 | $111.58 | $112.80 | $110.40 | $112.68 | $53.09 | 661,600 |
| 2016-10-05 | $111.80 | $113.67 | $111.78 | $112.01 | $52.77 | 610,952 |
| 2016-10-04 | $111.43 | $113.29 | $111.43 | $112.08 | $52.80 | 647,574 |
| 2016-10-03 | $114.11 | $114.30 | $111.31 | $111.64 | $52.60 | 644,118 |
| 2016-09-30 | $114.38 | $115.20 | $112.90 | $114.11 | $53.76 | 469,786 |
| 2016-09-29 | $115.63 | $115.69 | $112.67 | $113.45 | $53.45 | 949,334 |
| 2016-09-28 | $117.19 | $118.80 | $115.15 | $115.50 | $54.42 | 1,045,102 |
| 2016-09-27 | $115.11 | $117.98 | $113.30 | $116.62 | $54.94 | 1,589,470 |
| 2016-09-26 | $106.27 | $107.28 | $105.82 | $106.18 | $50.03 | 563,832 |
| 2016-09-23 | $107.50 | $107.76 | $106.40 | $106.68 | $50.26 | 346,060 |
| 2016-09-22 | $105.64 | $108.31 | $105.64 | $108.23 | $50.99 | 395,960 |
| 2016-09-21 | $104.24 | $105.34 | $103.60 | $105.33 | $49.62 | 388,304 |
| 2016-09-20 | $104.64 | $104.64 | $103.54 | $103.73 | $48.87 | 396,324 |
| 2016-09-19 | $102.46 | $104.75 | $101.98 | $104.13 | $49.06 | 474,226 |
| 2016-09-16 | $102.57 | $102.57 | $100.73 | $101.51 | $47.82 | 867,608 |
| 2016-09-15 | $101.00 | $103.03 | $101.00 | $102.30 | $48.20 | 653,878 |
| 2016-09-14 | $102.25 | $102.46 | $101.02 | $101.16 | $47.66 | 616,388 |
| 2016-09-13 | $103.11 | $103.94 | $101.47 | $101.98 | $48.05 | 408,524 |
| 2016-09-12 | $102.28 | $103.77 | $101.89 | $103.72 | $48.87 | 374,366 |
| 2016-09-09 | $104.15 | $104.16 | $102.41 | $102.41 | $48.25 | 454,900 |
| 2016-09-08 | $106.44 | $106.44 | $104.67 | $104.70 | $49.33 | 402,244 |
| 2016-09-07 | $106.16 | $106.97 | $105.74 | $106.92 | $50.37 | 489,690 |
| 2016-09-06 | $106.11 | $106.43 | $105.08 | $106.16 | $50.02 | 400,646 |
| 2016-09-02 | $106.64 | $107.00 | $105.82 | $106.34 | $50.10 | 266,708 |
| 2016-09-01 | $105.91 | $106.74 | $105.25 | $106.27 | $50.07 | 330,856 |
| 2016-08-31 | $106.82 | $107.28 | $105.67 | $106.17 | $50.02 | 298,316 |
| 2016-08-30 | $105.94 | $107.20 | $105.76 | $107.19 | $50.50 | 422,432 |
| 2016-08-29 | $105.78 | $106.47 | $105.41 | $106.32 | $50.09 | 343,752 |
| 2016-08-26 | $106.27 | $106.77 | $105.06 | $105.62 | $49.76 | 579,736 |
| 2016-08-25 | $106.50 | $107.33 | $106.00 | $106.34 | $50.10 | 438,872 |
| 2016-08-24 | $107.23 | $107.46 | $106.83 | $107.16 | $50.49 | 248,658 |
| 2016-08-23 | $107.24 | $108.03 | $106.24 | $107.50 | $50.65 | 358,820 |
| 2016-08-22 | $105.95 | $106.77 | $105.03 | $106.77 | $50.30 | 277,358 |
| 2016-08-19 | $104.72 | $106.18 | $103.62 | $106.06 | $49.97 | 330,860 |
| 2016-08-18 | $102.48 | $104.77 | $101.07 | $104.71 | $49.33 | 278,814 |
| 2016-08-17 | $102.95 | $103.10 | $101.93 | $102.80 | $48.43 | 249,474 |
| 2016-08-16 | $104.37 | $104.37 | $103.09 | $103.16 | $48.60 | 225,664 |
| 2016-08-15 | $104.59 | $105.43 | $104.35 | $104.41 | $49.19 | 265,678 |
| 2016-08-12 | $104.55 | $104.97 | $103.77 | $104.59 | $49.28 | 341,218 |
| 2016-08-11 | $103.47 | $105.15 | $103.47 | $104.54 | $49.25 | 578,530 |
| 2016-08-10 | $102.15 | $103.06 | $102.05 | $103.00 | $48.53 | 229,552 |
| 2016-08-09 | $101.53 | $102.87 | $101.53 | $102.30 | $48.20 | 329,874 |
| 2016-08-08 | $101.66 | $102.05 | $101.39 | $101.70 | $47.91 | 393,486 |
| 2016-08-05 | $100.75 | $102.32 | $100.58 | $101.40 | $47.77 | 397,336 |
| 2016-08-04 | $101.45 | $102.33 | $99.75 | $100.48 | $47.34 | 530,998 |
| 2016-08-03 | $100.71 | $101.35 | $100.00 | $101.32 | $47.74 | 474,840 |
| 2016-08-02 | $101.74 | $101.89 | $100.59 | $101.02 | $47.59 | 434,152 |
| 2016-08-01 | $100.51 | $101.99 | $100.46 | $101.90 | $48.01 | 347,886 |
| 2016-07-29 | $101.12 | $102.03 | $100.28 | $100.53 | $47.36 | 426,166 |
| 2016-07-28 | $102.74 | $103.11 | $101.42 | $101.42 | $47.78 | 418,402 |
| 2016-07-27 | $101.81 | $102.81 | $100.83 | $102.65 | $48.36 | 431,676 |
| 2016-07-26 | $100.32 | $101.74 | $99.80 | $101.71 | $47.92 | 417,122 |
| 2016-07-25 | $99.37 | $100.89 | $99.29 | $100.26 | $47.24 | 326,380 |
| 2016-07-22 | $99.33 | $99.57 | $98.07 | $99.37 | $46.82 | 253,902 |
| 2016-07-21 | $99.81 | $100.05 | $98.94 | $99.33 | $46.80 | 345,284 |
| 2016-07-20 | $100.00 | $100.83 | $99.46 | $100.27 | $47.24 | 227,390 |
| 2016-07-19 | $99.74 | $99.98 | $99.05 | $99.42 | $46.84 | 300,524 |
| 2016-07-18 | $100.00 | $100.87 | $99.70 | $99.83 | $47.03 | 361,514 |
| 2016-07-15 | $99.84 | $100.11 | $99.38 | $99.97 | $47.10 | 375,232 |
| 2016-07-14 | $99.07 | $99.64 | $98.82 | $99.29 | $46.78 | 451,530 |
| 2016-07-13 | $97.43 | $99.06 | $97.43 | $98.86 | $46.58 | 654,916 |
| 2016-07-12 | $97.16 | $97.88 | $96.69 | $97.40 | $45.80 | 529,068 |
| 2016-07-11 | $94.35 | $97.00 | $94.35 | $96.76 | $45.50 | 1,162,432 |
| 2016-07-08 | $94.59 | $94.78 | $93.78 | $94.06 | $44.23 | 690,696 |
| 2016-07-07 | $94.00 | $94.29 | $93.30 | $93.84 | $44.12 | 321,470 |
| 2016-07-06 | $91.81 | $94.10 | $91.66 | $93.91 | $44.15 | 603,264 |
| 2016-07-05 | $93.43 | $93.68 | $91.93 | $92.23 | $43.37 | 677,222 |
| 2016-07-01 | $94.53 | $95.09 | $93.16 | $93.55 | $43.99 | 457,218 |
| 2016-06-30 | $93.42 | $94.89 | $92.79 | $94.82 | $44.58 | 727,900 |
| 2016-06-29 | $93.71 | $93.78 | $92.22 | $93.01 | $43.73 | 673,766 |
| 2016-06-28 | $91.16 | $92.86 | $90.81 | $92.53 | $43.51 | 643,390 |
| 2016-06-27 | $93.14 | $93.22 | $90.02 | $90.32 | $42.47 | 787,550 |
| 2016-06-24 | $95.84 | $98.00 | $93.86 | $94.04 | $44.22 | 1,976,404 |
| 2016-06-23 | $93.98 | $94.12 | $93.42 | $94.00 | $44.20 | 709,486 |
| 2016-06-22 | $92.99 | $94.21 | $92.87 | $92.94 | $43.70 | 320,694 |
| 2016-06-21 | $92.67 | $93.82 | $92.20 | $93.31 | $43.87 | 385,472 |
| 2016-06-20 | $92.69 | $93.06 | $92.25 | $92.54 | $43.51 | 368,664 |
| 2016-06-17 | $92.17 | $92.79 | $90.94 | $91.35 | $42.95 | 624,040 |
| 2016-06-16 | $91.73 | $92.67 | $91.23 | $92.54 | $43.51 | 570,816 |
| 2016-06-15 | $93.17 | $93.42 | $92.23 | $92.55 | $43.52 | 459,874 |
| 2016-06-14 | $92.70 | $93.19 | $89.09 | $92.57 | $43.52 | 1,086,548 |
| 2016-06-13 | $94.66 | $94.89 | $93.21 | $93.25 | $43.84 | 499,630 |
| 2016-06-10 | $95.48 | $95.98 | $94.46 | $94.89 | $44.62 | 342,216 |
| 2016-06-09 | $94.98 | $96.21 | $94.96 | $96.12 | $45.19 | 372,490 |
| 2016-06-08 | $93.08 | $95.96 | $92.70 | $95.47 | $44.89 | 1,007,742 |
| 2016-06-07 | $94.40 | $95.93 | $94.18 | $95.47 | $44.89 | 853,128 |
| 2016-06-06 | $92.70 | $94.52 | $91.30 | $94.40 | $44.39 | 661,074 |
| 2016-06-03 | $92.77 | $92.89 | $92.11 | $92.80 | $43.63 | 455,110 |
| 2016-06-02 | $91.87 | $93.11 | $91.22 | $92.79 | $43.63 | 855,458 |
| 2016-06-01 | $90.64 | $92.25 | $90.17 | $92.03 | $43.27 | 697,922 |
| 2016-05-31 | $90.30 | $91.37 | $89.93 | $91.10 | $42.83 | 793,730 |
| 2016-05-27 | $88.22 | $90.37 | $88.07 | $90.32 | $42.47 | 496,134 |
| 2016-05-26 | $87.83 | $88.40 | $87.12 | $88.27 | $41.50 | 353,492 |
| 2016-05-25 | $88.65 | $88.99 | $87.05 | $87.38 | $41.08 | 498,052 |
| 2016-05-24 | $86.23 | $88.35 | $85.26 | $88.27 | $41.50 | 469,382 |
| 2016-05-23 | $85.06 | $86.19 | $85.02 | $85.61 | $40.25 | 334,456 |
| 2016-05-20 | $84.10 | $85.77 | $83.92 | $84.82 | $39.88 | 424,296 |
| 2016-05-19 | $83.56 | $84.92 | $82.70 | $83.80 | $39.40 | 508,780 |
| 2016-05-18 | $80.94 | $84.67 | $80.94 | $84.03 | $39.51 | 663,828 |
| 2016-05-17 | $80.92 | $81.66 | $79.77 | $80.03 | $37.63 | 335,052 |
| 2016-05-16 | $79.85 | $81.85 | $79.63 | $81.31 | $38.23 | 310,286 |
| 2016-05-13 | $79.60 | $80.58 | $79.38 | $79.97 | $37.60 | 307,704 |
| 2016-05-12 | $81.65 | $82.12 | $79.56 | $79.67 | $37.46 | 634,946 |
| 2016-05-11 | $80.89 | $82.05 | $80.41 | $81.34 | $38.24 | 682,750 |
| 2016-05-10 | $80.45 | $80.95 | $79.95 | $80.92 | $38.05 | 335,186 |
| 2016-05-09 | $79.41 | $80.53 | $79.41 | $80.04 | $37.63 | 492,966 |
| 2016-05-06 | $77.94 | $79.20 | $77.54 | $79.17 | $37.22 | 412,352 |
| 2016-05-05 | $79.00 | $79.43 | $77.93 | $78.16 | $36.75 | 604,360 |
| 2016-05-04 | $78.63 | $79.64 | $78.15 | $78.51 | $36.91 | 343,296 |
| 2016-05-03 | $80.86 | $80.93 | $78.44 | $78.94 | $37.12 | 551,920 |
| 2016-05-02 | $79.90 | $81.58 | $78.98 | $81.46 | $38.30 | 808,030 |
| 2016-04-29 | $83.81 | $84.23 | $81.91 | $82.57 | $38.82 | 388,294 |
| 2016-04-28 | $84.69 | $85.64 | $83.75 | $83.92 | $39.46 | 277,852 |
| 2016-04-27 | $84.35 | $85.65 | $83.82 | $85.50 | $40.20 | 602,952 |
| 2016-04-26 | $82.96 | $84.63 | $82.22 | $84.43 | $39.70 | 786,406 |
| 2016-04-25 | $82.69 | $83.66 | $82.26 | $83.08 | $39.06 | 667,348 |
| 2016-04-22 | $83.79 | $83.89 | $82.92 | $83.12 | $39.08 | 417,336 |
| 2016-04-21 | $85.00 | $85.35 | $83.38 | $83.44 | $39.23 | 399,752 |
| 2016-04-20 | $85.24 | $85.83 | $84.72 | $84.83 | $39.89 | 718,794 |
| 2016-04-19 | $86.11 | $86.24 | $84.88 | $85.16 | $40.04 | 411,736 |
| 2016-04-18 | $85.89 | $86.52 | $85.43 | $85.97 | $40.42 | 416,752 |
| 2016-04-15 | $87.59 | $87.59 | $85.74 | $86.04 | $40.45 | 403,448 |
| 2016-04-14 | $87.88 | $88.32 | $86.39 | $87.42 | $41.10 | 519,162 |
| 2016-04-13 | $86.43 | $88.15 | $86.43 | $88.13 | $41.44 | 662,476 |
| 2016-04-12 | $87.46 | $87.80 | $86.00 | $86.20 | $40.44 | 740,474 |
| 2016-04-11 | $87.72 | $89.00 | $87.26 | $87.30 | $40.95 | 750,442 |
| 2016-04-08 | $89.66 | $90.00 | $87.70 | $88.15 | $41.35 | 371,292 |
| 2016-04-07 | $89.54 | $89.88 | $88.06 | $88.84 | $41.68 | 570,092 |
| 2016-04-06 | $90.41 | $91.34 | $88.98 | $90.30 | $42.36 | 393,702 |
| 2016-04-05 | $90.17 | $91.35 | $89.96 | $90.51 | $42.46 | 440,196 |
| 2016-04-04 | $92.71 | $92.99 | $90.51 | $90.62 | $42.51 | 388,636 |
| 2016-04-01 | $91.62 | $92.77 | $90.43 | $92.54 | $43.41 | 539,972 |
| 2016-03-31 | $89.92 | $92.94 | $89.53 | $92.59 | $43.44 | 1,015,834 |
| 2016-03-30 | $89.64 | $90.00 | $88.65 | $89.83 | $42.14 | 894,986 |
| 2016-03-29 | $89.20 | $90.00 | $85.53 | $89.64 | $42.05 | 2,195,310 |
| 2016-03-28 | $95.96 | $97.40 | $95.71 | $96.66 | $45.35 | 770,176 |
| 2016-03-24 | $91.93 | $96.31 | $91.25 | $96.08 | $45.07 | 852,378 |
| 2016-03-23 | $100.00 | $100.04 | $93.00 | $93.22 | $43.73 | 1,877,102 |
| 2016-03-22 | $99.11 | $102.83 | $98.94 | $101.83 | $47.77 | 568,114 |
| 2016-03-21 | $99.70 | $99.95 | $98.42 | $99.61 | $46.73 | 507,106 |
| 2016-03-18 | $98.95 | $100.48 | $98.74 | $99.81 | $46.82 | 881,604 |
| 2016-03-17 | $98.79 | $99.28 | $98.16 | $98.41 | $46.17 | 605,998 |
| 2016-03-16 | $97.54 | $99.53 | $97.35 | $99.03 | $46.46 | 509,572 |
| 2016-03-15 | $96.80 | $98.28 | $96.80 | $98.04 | $45.99 | 420,118 |
| 2016-03-14 | $96.99 | $97.56 | $96.75 | $97.20 | $45.60 | 534,032 |
| 2016-03-11 | $97.62 | $98.08 | $96.73 | $97.02 | $45.51 | 480,934 |
| 2016-03-10 | $97.92 | $98.01 | $96.19 | $96.97 | $45.49 | 296,534 |
| 2016-03-09 | $97.50 | $97.98 | $95.52 | $97.41 | $45.70 | 384,170 |
| 2016-03-08 | $98.34 | $98.94 | $97.15 | $97.27 | $45.63 | 516,072 |
| 2016-03-07 | $96.15 | $99.06 | $96.11 | $99.04 | $46.46 | 409,408 |
| 2016-03-04 | $96.43 | $97.05 | $95.12 | $96.75 | $45.39 | 379,052 |
| 2016-03-03 | $96.34 | $96.62 | $94.76 | $96.58 | $45.31 | 375,460 |
| 2016-03-02 | $95.63 | $97.23 | $95.28 | $96.27 | $45.16 | 500,860 |
| 2016-03-01 | $94.56 | $95.98 | $93.82 | $95.93 | $45.00 | 578,846 |
| 2016-02-29 | $94.10 | $95.05 | $93.96 | $94.03 | $44.11 | 575,098 |
| 2016-02-26 | $95.48 | $95.48 | $93.70 | $94.08 | $44.13 | 407,784 |
| 2016-02-25 | $93.48 | $95.15 | $93.00 | $95.15 | $44.64 | 263,332 |
| 2016-02-24 | $92.00 | $93.53 | $91.32 | $93.39 | $43.81 | 578,856 |
| 2016-02-23 | $93.71 | $94.58 | $92.62 | $92.95 | $43.60 | 870,636 |
| 2016-02-22 | $92.81 | $94.23 | $92.39 | $94.22 | $44.20 | 558,828 |
| 2016-02-19 | $90.96 | $92.28 | $90.57 | $92.06 | $43.19 | 490,356 |
| 2016-02-18 | $89.48 | $91.87 | $89.11 | $91.03 | $42.70 | 579,198 |
| 2016-02-17 | $88.99 | $89.92 | $88.47 | $89.03 | $41.77 | 603,052 |
| 2016-02-16 | $86.19 | $88.67 | $86.19 | $88.50 | $41.52 | 404,620 |
| 2016-02-12 | $84.46 | $85.73 | $83.94 | $85.34 | $40.03 | 441,478 |
| 2016-02-11 | $84.52 | $84.84 | $82.53 | $83.29 | $39.07 | 695,114 |
| 2016-02-10 | $86.28 | $88.23 | $86.08 | $86.12 | $40.40 | 523,900 |
| 2016-02-09 | $83.50 | $86.50 | $83.50 | $85.93 | $40.31 | 542,844 |
| 2016-02-08 | $82.10 | $84.71 | $81.09 | $84.52 | $39.65 | 486,928 |
| 2016-02-05 | $84.51 | $86.59 | $82.79 | $83.07 | $38.97 | 475,176 |
| 2016-02-04 | $84.41 | $85.80 | $83.63 | $84.65 | $39.71 | 392,292 |
| 2016-02-03 | $84.96 | $85.13 | $82.99 | $84.65 | $39.71 | 481,180 |
| 2016-02-02 | $84.00 | $85.32 | $83.56 | $84.28 | $39.54 | 459,470 |
| 2016-02-01 | $83.12 | $85.62 | $83.00 | $85.16 | $39.95 | 519,842 |
| 2016-01-29 | $81.89 | $84.01 | $81.89 | $83.95 | $39.38 | 616,582 |
| 2016-01-28 | $80.44 | $81.72 | $79.91 | $81.67 | $38.31 | 491,806 |
| 2016-01-27 | $80.52 | $81.03 | $79.69 | $80.17 | $37.61 | 438,924 |
| 2016-01-26 | $79.68 | $80.99 | $79.23 | $80.85 | $37.93 | 438,462 |
| 2016-01-25 | $80.73 | $81.24 | $79.07 | $79.26 | $37.18 | 365,154 |
| 2016-01-22 | $79.60 | $80.99 | $79.35 | $80.93 | $37.97 | 593,326 |
| 2016-01-21 | $78.87 | $79.31 | $78.00 | $78.43 | $36.79 | 556,252 |
| 2016-01-20 | $78.11 | $79.25 | $75.87 | $78.54 | $36.84 | 525,370 |
| 2016-01-19 | $80.14 | $80.58 | $78.22 | $79.25 | $37.18 | 470,726 |
| 2016-01-15 | $78.02 | $79.62 | $77.44 | $79.17 | $37.14 | 606,604 |
| 2016-01-14 | $81.28 | $81.73 | $79.85 | $80.68 | $37.85 | 466,526 |
| 2016-01-13 | $83.06 | $84.28 | $80.52 | $80.81 | $37.82 | 735,316 |
| 2016-01-12 | $82.60 | $84.34 | $81.81 | $83.24 | $38.86 | 756,242 |
| 2016-01-11 | $80.19 | $82.00 | $79.72 | $81.49 | $38.04 | 821,792 |
| 2016-01-08 | $78.90 | $82.15 | $78.01 | $79.49 | $37.11 | 1,498,536 |
| 2016-01-07 | $83.83 | $84.25 | $82.88 | $83.47 | $38.96 | 959,848 |
| 2016-01-06 | $84.73 | $85.73 | $83.95 | $85.30 | $39.82 | 1,013,260 |
| 2016-01-05 | $86.96 | $88.21 | $85.87 | $85.98 | $40.14 | 1,151,476 |
| 2016-01-04 | $88.04 | $88.58 | $84.76 | $86.90 | $40.57 | 1,002,266 |
| 2015-12-31 | $92.40 | $92.40 | $89.91 | $89.93 | $41.98 | 439,462 |
| 2015-12-30 | $91.97 | $93.25 | $91.39 | $92.74 | $43.29 | 447,266 |
| 2015-12-29 | $91.79 | $92.51 | $90.61 | $91.93 | $42.91 | 903,524 |
| 2015-12-28 | $94.70 | $95.14 | $90.85 | $90.85 | $42.41 | 8,241,344 |
| 2015-12-24 | $94.75 | $96.59 | $94.42 | $95.15 | $44.42 | 313,194 |
| 2015-12-23 | $93.72 | $95.72 | $93.25 | $94.92 | $44.31 | 623,822 |
| 2015-12-22 | $91.94 | $92.25 | $90.43 | $92.24 | $43.06 | 229,360 |
| 2015-12-21 | $91.80 | $92.67 | $90.60 | $91.81 | $42.86 | 472,182 |
| 2015-12-18 | $90.42 | $91.54 | $90.30 | $91.05 | $42.50 | 633,724 |
| 2015-12-17 | $93.00 | $93.04 | $91.03 | $91.03 | $42.49 | 269,112 |
| 2015-12-16 | $92.96 | $93.82 | $91.40 | $92.71 | $43.28 | 203,788 |
| 2015-12-15 | $90.93 | $92.72 | $90.93 | $92.30 | $43.09 | 431,160 |
| 2015-12-14 | $90.98 | $91.91 | $89.12 | $90.40 | $42.20 | 668,446 |
| 2015-12-11 | $90.83 | $91.68 | $90.49 | $91.10 | $42.53 | 417,468 |
| 2015-12-10 | $91.81 | $93.08 | $91.65 | $91.84 | $42.87 | 245,374 |
| 2015-12-09 | $92.75 | $93.86 | $91.37 | $91.75 | $42.83 | 267,996 |
| 2015-12-08 | $92.37 | $93.44 | $91.26 | $93.24 | $43.52 | 296,960 |
| 2015-12-07 | $93.71 | $93.71 | $92.49 | $93.17 | $43.49 | 265,486 |
| 2015-12-04 | $92.03 | $94.15 | $92.03 | $93.82 | $43.80 | 245,260 |
| 2015-12-03 | $94.06 | $94.40 | $91.80 | $92.01 | $42.95 | 254,292 |
| 2015-12-02 | $93.67 | $94.92 | $93.28 | $93.42 | $43.61 | 287,126 |
| 2015-12-01 | $94.74 | $95.65 | $93.28 | $93.69 | $43.73 | 452,890 |
| 2015-11-30 | $95.61 | $95.61 | $93.85 | $94.27 | $44.01 | 359,606 |
| 2015-11-27 | $93.41 | $95.13 | $93.00 | $94.91 | $44.30 | 306,354 |
| 2015-11-25 | $94.02 | $94.15 | $92.49 | $93.64 | $43.71 | 316,016 |
| 2015-11-24 | $94.73 | $94.73 | $92.48 | $93.88 | $43.82 | 522,312 |
| 2015-11-23 | $95.77 | $96.10 | $94.94 | $95.56 | $44.61 | 272,634 |
| 2015-11-20 | $96.57 | $96.78 | $95.78 | $96.10 | $44.86 | 250,108 |
| 2015-11-19 | $95.73 | $96.88 | $95.58 | $95.91 | $44.77 | 264,276 |
| 2015-11-18 | $95.81 | $96.17 | $94.31 | $95.70 | $44.67 | 362,724 |
| 2015-11-17 | $94.75 | $96.82 | $94.75 | $95.29 | $44.48 | 386,806 |
| 2015-11-16 | $93.34 | $94.92 | $91.47 | $94.78 | $44.24 | 277,956 |
| 2015-11-13 | $93.69 | $94.86 | $93.31 | $93.68 | $43.73 | 341,632 |
| 2015-11-12 | $94.64 | $96.23 | $94.07 | $94.21 | $43.98 | 315,202 |
| 2015-11-11 | $95.19 | $96.92 | $94.90 | $95.76 | $44.70 | 294,124 |
| 2015-11-10 | $93.66 | $95.47 | $93.66 | $94.77 | $44.24 | 358,410 |
| 2015-11-09 | $95.41 | $95.44 | $93.18 | $94.07 | $43.91 | 349,584 |
| 2015-11-06 | $94.06 | $95.60 | $93.55 | $95.45 | $44.56 | 459,930 |
| 2015-11-05 | $93.72 | $94.93 | $93.58 | $94.32 | $44.03 | 338,700 |
| 2015-11-04 | $92.20 | $94.18 | $92.03 | $93.92 | $43.84 | 471,468 |
| 2015-11-03 | $89.55 | $92.45 | $89.12 | $92.16 | $43.02 | 536,026 |
| 2015-11-02 | $88.64 | $89.79 | $87.39 | $89.09 | $41.59 | 453,524 |
| 2015-10-30 | $89.27 | $89.61 | $87.48 | $88.44 | $41.28 | 717,214 |
| 2015-10-29 | $89.50 | $90.03 | $88.10 | $88.90 | $41.50 | 527,218 |
| 2015-10-28 | $91.61 | $91.61 | $89.44 | $90.99 | $42.47 | 765,666 |
| 2015-10-27 | $92.00 | $92.14 | $90.62 | $91.34 | $42.64 | 523,084 |
| 2015-10-26 | $94.15 | $94.36 | $92.07 | $92.11 | $43.00 | 495,934 |
| 2015-10-23 | $92.71 | $94.59 | $92.03 | $94.17 | $43.96 | 410,424 |
| 2015-10-22 | $91.42 | $92.90 | $91.07 | $92.38 | $43.12 | 544,852 |
| 2015-10-21 | $92.79 | $93.54 | $90.60 | $90.74 | $42.36 | 464,932 |
| 2015-10-20 | $92.23 | $93.18 | $92.23 | $92.94 | $43.38 | 329,250 |
| 2015-10-19 | $91.89 | $92.72 | $91.65 | $92.58 | $43.22 | 352,330 |
| 2015-10-16 | $92.07 | $92.54 | $91.38 | $92.18 | $43.03 | 392,958 |
| 2015-10-15 | $92.26 | $93.34 | $90.95 | $91.93 | $42.91 | 779,194 |
| 2015-10-14 | $92.84 | $93.47 | $91.94 | $92.10 | $42.99 | 321,760 |
| 2015-10-13 | $92.50 | $94.20 | $92.40 | $92.70 | $43.18 | 585,168 |
| 2015-10-12 | $91.95 | $93.31 | $91.07 | $93.17 | $43.40 | 568,246 |
| 2015-10-09 | $91.76 | $93.29 | $91.18 | $91.46 | $42.60 | 676,564 |
| 2015-10-08 | $89.92 | $91.57 | $89.31 | $91.57 | $42.65 | 817,380 |
| 2015-10-07 | $89.61 | $90.90 | $88.76 | $89.99 | $41.92 | 955,726 |
| 2015-10-06 | $87.39 | $89.73 | $87.03 | $89.21 | $41.55 | 693,090 |
| 2015-10-05 | $85.70 | $87.98 | $84.94 | $87.73 | $40.86 | 480,388 |
| 2015-10-02 | $82.67 | $85.04 | $82.58 | $85.04 | $39.61 | 491,424 |
| 2015-10-01 | $84.88 | $85.07 | $82.41 | $83.46 | $38.88 | 595,790 |
| 2015-09-30 | $82.67 | $85.30 | $82.37 | $85.06 | $39.62 | 668,664 |
| 2015-09-29 | $81.98 | $82.41 | $79.21 | $81.67 | $38.04 | 871,238 |
| 2015-09-28 | $84.30 | $84.97 | $82.28 | $82.50 | $38.43 | 578,974 |
| 2015-09-25 | $84.99 | $86.08 | $83.72 | $84.46 | $39.34 | 704,194 |
| 2015-09-24 | $83.98 | $84.25 | $82.33 | $83.58 | $38.93 | 499,978 |
| 2015-09-23 | $84.26 | $84.96 | $83.45 | $84.40 | $39.31 | 371,228 |
| 2015-09-22 | $83.26 | $84.24 | $82.00 | $84.03 | $39.14 | 532,202 |
| 2015-09-21 | $84.18 | $86.00 | $83.36 | $84.04 | $39.15 | 792,630 |
| 2015-09-18 | $83.85 | $84.71 | $82.95 | $83.76 | $39.01 | 651,702 |
| 2015-09-17 | $86.32 | $86.86 | $84.65 | $84.79 | $39.49 | 539,044 |
| 2015-09-16 | $85.43 | $86.71 | $85.43 | $86.44 | $40.26 | 389,946 |
| 2015-09-15 | $84.40 | $85.79 | $84.33 | $85.37 | $39.76 | 561,810 |
| 2015-09-14 | $85.20 | $85.26 | $83.78 | $83.98 | $39.12 | 408,460 |
| 2015-09-11 | $83.78 | $85.27 | $83.68 | $85.15 | $39.66 | 381,566 |
| 2015-09-10 | $83.78 | $84.71 | $83.04 | $84.08 | $39.16 | 364,574 |
| 2015-09-09 | $83.89 | $85.51 | $83.37 | $83.77 | $39.02 | 788,020 |
| 2015-09-08 | $78.99 | $83.62 | $78.88 | $83.25 | $38.78 | 680,340 |
| 2015-09-04 | $77.42 | $78.44 | $77.14 | $77.70 | $36.19 | 247,940 |
| 2015-09-03 | $78.46 | $79.73 | $77.85 | $78.53 | $36.58 | 387,172 |
| 2015-09-02 | $78.39 | $78.39 | $76.56 | $77.95 | $36.31 | 422,604 |
| 2015-09-01 | $78.03 | $79.04 | $76.62 | $77.14 | $35.93 | 366,018 |
| 2015-08-31 | $78.00 | $79.68 | $77.55 | $79.19 | $36.89 | 444,848 |
| 2015-08-28 | $79.60 | $80.22 | $77.82 | $78.65 | $36.63 | 541,906 |
TD Synnex Corp (SNX) News Headlines
.jpg)
Here are the 2 things we're watching in the stock market in the week ahead
The S & P 500 and Nasdaq each head into Monday's trading session with their first positive week in five under their belts — thanks to a late push hig…
cnbc.com March 23, 2025.jpg)
Stocks making the biggest moves midday: General Motors, Petco, GameStop, Alibaba, Cava and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 27, 2025Recent TD Synnex Corp (SNX) News
Similar Companies to TD Synnex Corp (SNX) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |