Spectrum Brands Holdings Inc (SPB) Exchange: NYSE
Data as of April 23, 2024
$80.37 ($1.27) 1.61%
Spectrum Brands Holdings Inc - Daily Information
Click for more stock information on Spectrum Brands Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $78.84 |
| Previous Close | $80.37 |
| High | $80.41 |
| Low | $78.79 |
| Adjusted Open | $78.84 |
| Previous Adjusted Close | $80.37 |
| Adjusted High | $80.41 |
| Adjusted Low | $78.79 |
About Spectrum Brands Holdings Inc (SPB)
Spectrum Brands is a diversified and global consumer products company which was founded in 2005. Its diversified portfolio spans small appliances, electric shaving and grooming products, personal care, automotive, and pet supplies. They have operations in eight countries, including the United States, Germany, France, Canada and China. Over the course of its 15+ year history, Spectrum Brands has grown significantly, most recently by completing the spin-off of its Hardware & Home Improvement business as Masco Corporation in 2018.
Invest in Spectrum Brands Holdings Inc (SPB)
Historical Stock Data for Spectrum Brands Holdings Inc (SPB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $78.84 | $80.41 | $78.79 | $80.37 | $80.37 | 219,057 |
| 2024-04-18 | $79.27 | $79.92 | $78.96 | $79.10 | $79.10 | 197,135 |
| 2024-04-17 | $79.73 | $80.01 | $78.79 | $79.14 | $79.14 | 261,969 |
| 2024-04-16 | $78.64 | $79.64 | $77.92 | $79.45 | $79.45 | 333,014 |
| 2024-04-15 | $80.69 | $80.83 | $78.54 | $78.58 | $78.58 | 285,260 |
| 2024-04-12 | $80.32 | $80.42 | $79.46 | $80.07 | $80.07 | 295,877 |
| 2024-04-11 | $81.87 | $81.87 | $80.46 | $80.74 | $80.74 | 241,184 |
| 2024-04-10 | $82.54 | $82.79 | $81.12 | $81.45 | $81.45 | 319,562 |
| 2024-04-09 | $83.73 | $84.78 | $83.37 | $84.00 | $84.00 | 269,683 |
| 2024-04-08 | $84.89 | $85.09 | $83.41 | $83.73 | $83.73 | 241,293 |
| 2024-04-05 | $84.73 | $85.47 | $83.89 | $84.41 | $84.41 | 207,330 |
| 2024-04-04 | $84.65 | $86.33 | $84.65 | $85.07 | $85.07 | 351,556 |
| 2024-04-03 | $84.19 | $85.01 | $83.67 | $84.55 | $84.55 | 239,975 |
| 2024-04-02 | $85.28 | $85.78 | $84.50 | $85.09 | $85.09 | 485,525 |
| 2024-04-01 | $88.82 | $88.82 | $86.16 | $86.18 | $86.18 | 309,761 |
| 2024-03-28 | $89.31 | $89.65 | $88.79 | $89.01 | $89.01 | 262,783 |
| 2024-03-27 | $88.50 | $89.30 | $88.10 | $88.91 | $88.91 | 197,257 |
| 2024-03-26 | $88.43 | $88.83 | $87.30 | $88.26 | $88.26 | 370,750 |
| 2024-03-25 | $86.02 | $88.09 | $86.02 | $87.91 | $87.91 | 372,701 |
| 2024-03-22 | $87.16 | $87.59 | $85.40 | $85.76 | $85.76 | 366,066 |
| 2024-03-21 | $85.45 | $87.06 | $85.23 | $86.99 | $86.99 | 268,742 |
| 2024-03-20 | $85.42 | $85.94 | $84.63 | $85.35 | $85.35 | 352,323 |
| 2024-03-19 | $83.76 | $86.37 | $83.76 | $85.80 | $85.80 | 425,100 |
| 2024-03-18 | $83.32 | $84.43 | $83.08 | $83.74 | $83.74 | 475,952 |
| 2024-03-15 | $82.77 | $84.02 | $82.44 | $83.18 | $83.18 | 1,228,260 |
| 2024-03-14 | $84.90 | $85.18 | $83.05 | $83.37 | $83.37 | 496,314 |
| 2024-03-13 | $83.81 | $84.99 | $83.57 | $84.93 | $84.93 | 348,036 |
| 2024-03-12 | $83.45 | $83.88 | $82.96 | $83.86 | $83.86 | 250,148 |
| 2024-03-11 | $83.59 | $83.77 | $82.68 | $83.40 | $83.40 | 302,598 |
| 2024-03-08 | $83.18 | $83.89 | $83.14 | $83.50 | $83.50 | 315,134 |
| 2024-03-07 | $82.36 | $83.28 | $82.36 | $83.06 | $83.06 | 392,539 |
| 2024-03-06 | $81.40 | $82.96 | $81.08 | $82.20 | $82.20 | 471,243 |
| 2024-03-05 | $81.18 | $81.78 | $79.99 | $81.02 | $81.02 | 416,479 |
| 2024-03-04 | $79.10 | $81.20 | $78.97 | $81.14 | $81.14 | 435,708 |
| 2024-03-01 | $80.69 | $80.91 | $79.26 | $79.46 | $79.46 | 323,969 |
| 2024-02-29 | $81.07 | $81.64 | $79.66 | $80.42 | $80.42 | 563,425 |
| 2024-02-28 | $79.88 | $80.81 | $79.87 | $80.67 | $80.67 | 342,191 |
| 2024-02-27 | $79.35 | $80.58 | $78.40 | $80.48 | $80.48 | 331,597 |
| 2024-02-26 | $79.76 | $80.30 | $78.62 | $78.70 | $78.70 | 270,993 |
| 2024-02-23 | $79.89 | $80.25 | $79.49 | $79.57 | $79.57 | 274,672 |
| 2024-02-22 | $81.50 | $81.50 | $79.86 | $80.10 | $80.10 | 343,773 |
| 2024-02-21 | $81.48 | $82.00 | $80.64 | $81.27 | $81.27 | 308,815 |
| 2024-02-20 | $83.07 | $83.27 | $81.58 | $81.66 | $81.66 | 377,664 |
| 2024-02-16 | $85.22 | $85.50 | $83.66 | $83.69 | $83.69 | 311,807 |
| 2024-02-15 | $85.96 | $86.45 | $85.25 | $85.93 | $85.50 | 228,057 |
| 2024-02-14 | $85.53 | $86.07 | $84.95 | $85.73 | $85.30 | 282,237 |
| 2024-02-13 | $86.46 | $86.54 | $84.39 | $84.95 | $84.95 | 432,152 |
| 2024-02-12 | $85.88 | $88.11 | $85.85 | $87.78 | $87.78 | 355,222 |
| 2024-02-09 | $85.93 | $86.70 | $84.30 | $85.86 | $85.86 | 417,211 |
| 2024-02-08 | $81.58 | $87.99 | $81.22 | $86.10 | $86.10 | 742,257 |
| 2024-02-07 | $79.53 | $80.86 | $79.44 | $79.97 | $79.97 | 619,019 |
| 2024-02-06 | $79.57 | $80.20 | $79.28 | $79.47 | $79.47 | 425,861 |
| 2024-02-05 | $78.56 | $79.86 | $77.73 | $79.54 | $79.54 | 280,050 |
| 2024-02-02 | $79.11 | $79.47 | $78.37 | $78.85 | $78.85 | 380,587 |
| 2024-02-01 | $78.91 | $79.68 | $78.51 | $79.44 | $79.44 | 449,305 |
| 2024-01-31 | $80.11 | $80.94 | $78.55 | $78.62 | $78.62 | 377,739 |
| 2024-01-30 | $80.83 | $81.69 | $80.25 | $80.27 | $80.27 | 307,906 |
| 2024-01-29 | $80.72 | $81.23 | $80.65 | $81.16 | $81.16 | 422,324 |
| 2024-01-26 | $79.91 | $80.71 | $79.64 | $80.55 | $80.55 | 315,927 |
| 2024-01-25 | $78.39 | $79.61 | $78.39 | $79.54 | $79.54 | 318,946 |
| 2024-01-24 | $78.81 | $78.96 | $77.62 | $77.68 | $77.68 | 307,597 |
| 2024-01-23 | $75.50 | $79.33 | $75.50 | $78.61 | $78.61 | 361,844 |
| 2024-01-22 | $78.03 | $79.29 | $78.03 | $78.77 | $78.77 | 320,351 |
| 2024-01-19 | $78.33 | $78.53 | $77.27 | $78.00 | $78.00 | 343,877 |
| 2024-01-18 | $78.12 | $78.66 | $77.95 | $78.17 | $78.17 | 388,276 |
| 2024-01-17 | $77.68 | $78.66 | $77.66 | $77.84 | $77.84 | 307,988 |
| 2024-01-16 | $78.02 | $78.73 | $77.69 | $78.36 | $78.36 | 366,209 |
| 2024-01-12 | $78.84 | $78.96 | $77.66 | $77.82 | $77.82 | 373,576 |
| 2024-01-11 | $78.09 | $78.97 | $77.13 | $78.39 | $78.39 | 316,875 |
| 2024-01-10 | $78.63 | $79.15 | $78.08 | $78.53 | $78.53 | 343,876 |
| 2024-01-09 | $76.70 | $79.11 | $76.70 | $78.99 | $78.99 | 389,739 |
| 2024-01-08 | $76.23 | $77.76 | $75.82 | $77.38 | $77.38 | 481,220 |
| 2024-01-05 | $76.18 | $76.92 | $75.84 | $76.25 | $76.25 | 546,435 |
| 2024-01-04 | $76.76 | $77.03 | $75.65 | $76.15 | $76.15 | 677,560 |
| 2024-01-03 | $79.75 | $79.77 | $76.83 | $76.87 | $76.87 | 665,050 |
| 2024-01-02 | $79.25 | $80.76 | $79.25 | $80.21 | $80.21 | 559,368 |
| 2023-12-29 | $80.40 | $80.51 | $79.25 | $79.77 | $79.77 | 395,286 |
| 2023-12-28 | $80.99 | $81.30 | $80.13 | $80.47 | $80.47 | 293,037 |
| 2023-12-27 | $81.30 | $81.39 | $80.76 | $80.89 | $80.89 | 335,299 |
| 2023-12-26 | $81.20 | $81.51 | $80.51 | $81.10 | $81.10 | 356,995 |
| 2023-12-22 | $81.14 | $81.65 | $80.45 | $81.06 | $81.06 | 404,908 |
| 2023-12-21 | $80.22 | $81.03 | $80.03 | $80.70 | $80.70 | 508,714 |
| 2023-12-20 | $81.07 | $81.72 | $79.67 | $79.67 | $79.67 | 702,107 |
| 2023-12-19 | $79.80 | $81.08 | $79.68 | $81.00 | $81.00 | 661,675 |
| 2023-12-18 | $79.82 | $79.97 | $79.02 | $79.70 | $79.70 | 492,240 |
| 2023-12-15 | $78.86 | $79.52 | $78.36 | $79.44 | $79.44 | 1,106,634 |
| 2023-12-14 | $78.77 | $79.69 | $78.63 | $78.92 | $78.92 | 1,191,725 |
| 2023-12-13 | $76.70 | $78.65 | $76.27 | $78.25 | $78.25 | 888,704 |
| 2023-12-12 | $75.91 | $77.13 | $75.60 | $76.76 | $76.76 | 1,205,726 |
| 2023-12-11 | $74.26 | $75.76 | $74.26 | $75.43 | $75.43 | 921,486 |
| 2023-12-08 | $73.02 | $74.41 | $72.63 | $74.28 | $74.28 | 816,481 |
| 2023-12-07 | $71.97 | $73.17 | $71.52 | $73.14 | $73.14 | 833,647 |
| 2023-12-06 | $71.75 | $72.45 | $71.53 | $71.75 | $71.75 | 576,327 |
| 2023-12-05 | $71.51 | $71.85 | $70.73 | $71.38 | $71.38 | 709,082 |
| 2023-12-04 | $70.85 | $72.23 | $70.31 | $71.80 | $71.80 | 866,641 |
| 2023-12-01 | $69.18 | $71.47 | $68.95 | $71.15 | $71.15 | 870,199 |
| 2023-11-30 | $68.31 | $69.57 | $67.34 | $69.33 | $69.33 | 1,001,745 |
| 2023-11-29 | $69.14 | $69.25 | $68.04 | $68.40 | $68.40 | 1,015,006 |
| 2023-11-28 | $66.69 | $67.91 | $66.07 | $67.88 | $67.47 | 1,151,344 |
| 2023-11-27 | $66.21 | $66.72 | $65.60 | $66.58 | $66.17 | 968,980 |
| 2023-11-24 | $66.00 | $66.49 | $65.50 | $66.23 | $65.83 | 290,591 |
| 2023-11-22 | $65.91 | $66.70 | $65.27 | $65.66 | $65.66 | 715,205 |
| 2023-11-21 | $66.72 | $66.72 | $65.40 | $65.84 | $65.84 | 788,855 |
| 2023-11-20 | $67.41 | $68.24 | $65.67 | $66.14 | $66.14 | 1,907,745 |
| 2023-11-17 | $75.58 | $75.91 | $67.22 | $67.82 | $67.82 | 3,210,957 |
| 2023-11-16 | $77.15 | $77.34 | $75.94 | $76.90 | $76.90 | 1,101,475 |
| 2023-11-15 | $76.51 | $78.00 | $76.28 | $77.80 | $77.80 | 669,884 |
| 2023-11-14 | $76.56 | $77.01 | $76.13 | $76.71 | $76.71 | 570,016 |
| 2023-11-13 | $77.22 | $77.60 | $75.60 | $75.62 | $75.62 | 729,901 |
| 2023-11-10 | $77.26 | $78.09 | $76.87 | $77.74 | $77.74 | 433,499 |
| 2023-11-09 | $77.93 | $78.08 | $76.96 | $77.36 | $77.36 | 315,917 |
| 2023-11-08 | $77.80 | $78.69 | $77.57 | $77.90 | $77.90 | 518,609 |
| 2023-11-07 | $77.33 | $78.04 | $77.08 | $77.94 | $77.94 | 378,460 |
| 2023-11-06 | $77.17 | $77.89 | $76.86 | $77.77 | $77.77 | 494,082 |
| 2023-11-03 | $76.10 | $77.74 | $76.10 | $77.42 | $77.42 | 736,484 |
| 2023-11-02 | $76.30 | $76.52 | $75.29 | $75.35 | $75.35 | 656,409 |
| 2023-11-01 | $75.24 | $76.35 | $74.78 | $75.82 | $75.82 | 473,570 |
| 2023-10-31 | $75.38 | $75.73 | $74.57 | $75.32 | $75.32 | 574,878 |
| 2023-10-30 | $75.56 | $76.07 | $74.79 | $75.17 | $75.17 | 552,208 |
| 2023-10-27 | $75.40 | $76.08 | $75.01 | $75.25 | $75.25 | 540,156 |
| 2023-10-26 | $75.70 | $76.24 | $74.98 | $75.37 | $75.37 | 449,804 |
| 2023-10-25 | $75.77 | $76.33 | $75.51 | $75.60 | $75.60 | 399,189 |
| 2023-10-24 | $75.81 | $76.86 | $75.66 | $76.33 | $76.33 | 262,570 |
| 2023-10-23 | $75.74 | $76.16 | $75.32 | $75.54 | $75.54 | 393,884 |
| 2023-10-20 | $76.48 | $76.50 | $75.50 | $76.00 | $76.00 | 333,788 |
| 2023-10-19 | $77.19 | $77.24 | $76.06 | $76.29 | $76.29 | 581,730 |
| 2023-10-18 | $77.36 | $77.55 | $76.97 | $77.00 | $77.00 | 258,339 |
| 2023-10-17 | $76.37 | $77.96 | $76.37 | $77.61 | $77.61 | 376,419 |
| 2023-10-16 | $75.51 | $77.51 | $75.32 | $77.00 | $77.00 | 562,053 |
| 2023-10-13 | $75.45 | $76.17 | $74.80 | $75.08 | $75.08 | 546,010 |
| 2023-10-12 | $76.42 | $76.42 | $74.51 | $74.90 | $74.90 | 470,147 |
| 2023-10-11 | $76.25 | $76.68 | $75.76 | $76.25 | $76.25 | 256,060 |
| 2023-10-10 | $76.02 | $77.38 | $76.02 | $76.19 | $76.19 | 514,635 |
| 2023-10-09 | $75.31 | $76.36 | $74.77 | $75.92 | $75.92 | 342,664 |
| 2023-10-06 | $74.72 | $76.19 | $74.29 | $75.68 | $75.68 | 547,399 |
| 2023-10-05 | $75.97 | $76.23 | $74.38 | $75.06 | $75.06 | 1,006,290 |
| 2023-10-04 | $76.37 | $76.78 | $75.81 | $76.28 | $76.28 | 342,375 |
| 2023-10-03 | $76.91 | $77.63 | $76.01 | $76.45 | $76.45 | 526,602 |
| 2023-10-02 | $78.30 | $78.51 | $77.50 | $77.69 | $77.69 | 362,118 |
| 2023-09-29 | $78.37 | $78.99 | $78.07 | $78.35 | $78.35 | 410,642 |
| 2023-09-28 | $78.45 | $79.06 | $77.90 | $78.19 | $78.19 | 404,700 |
| 2023-09-27 | $78.89 | $79.38 | $77.93 | $78.21 | $78.21 | 422,401 |
| 2023-09-26 | $78.51 | $79.58 | $78.07 | $78.65 | $78.65 | 514,561 |
| 2023-09-25 | $78.32 | $79.47 | $78.32 | $79.02 | $79.02 | 570,914 |
| 2023-09-22 | $78.89 | $79.83 | $78.89 | $79.18 | $79.18 | 495,562 |
| 2023-09-21 | $79.41 | $79.50 | $78.57 | $78.69 | $78.69 | 569,162 |
| 2023-09-20 | $79.96 | $80.78 | $79.36 | $79.53 | $79.53 | 464,205 |
| 2023-09-19 | $79.23 | $79.81 | $78.91 | $79.37 | $79.37 | 864,194 |
| 2023-09-18 | $80.00 | $80.00 | $79.06 | $79.18 | $79.18 | 683,046 |
| 2023-09-15 | $79.61 | $80.24 | $79.44 | $79.96 | $79.96 | 1,295,336 |
| 2023-09-14 | $80.47 | $81.00 | $79.50 | $80.02 | $80.02 | 686,671 |
| 2023-09-13 | $80.43 | $80.62 | $79.53 | $79.91 | $79.91 | 600,014 |
| 2023-09-12 | $80.92 | $81.06 | $79.96 | $80.30 | $80.30 | 644,789 |
| 2023-09-11 | $81.97 | $82.63 | $80.57 | $80.92 | $80.92 | 618,804 |
| 2023-09-08 | $82.21 | $82.78 | $81.21 | $81.72 | $81.72 | 419,478 |
| 2023-09-07 | $82.00 | $82.69 | $81.82 | $82.31 | $82.31 | 535,227 |
| 2023-09-06 | $82.09 | $82.65 | $81.65 | $82.44 | $82.44 | 495,902 |
| 2023-09-05 | $83.29 | $83.29 | $81.82 | $82.00 | $82.00 | 581,619 |
| 2023-09-01 | $83.27 | $84.31 | $83.27 | $83.79 | $83.79 | 311,030 |
| 2023-08-31 | $84.69 | $85.25 | $83.05 | $83.17 | $83.17 | 565,409 |
| 2023-08-30 | $83.16 | $84.09 | $83.08 | $83.79 | $83.79 | 342,244 |
| 2023-08-29 | $82.34 | $83.13 | $82.01 | $83.12 | $83.12 | 392,541 |
| 2023-08-28 | $81.27 | $82.53 | $81.26 | $82.35 | $82.35 | 403,246 |
| 2023-08-25 | $82.43 | $82.86 | $81.52 | $81.55 | $81.14 | 571,020 |
| 2023-08-24 | $82.40 | $83.42 | $81.59 | $82.15 | $81.73 | 669,628 |
| 2023-08-23 | $81.91 | $82.96 | $81.91 | $82.69 | $82.27 | 621,258 |
| 2023-08-22 | $80.99 | $82.44 | $80.85 | $81.89 | $81.47 | 1,090,826 |
| 2023-08-21 | $79.49 | $79.83 | $78.80 | $79.65 | $79.25 | 593,942 |
| 2023-08-18 | $77.61 | $79.76 | $77.51 | $79.46 | $79.06 | 562,006 |
| 2023-08-17 | $77.55 | $78.57 | $77.55 | $77.93 | $77.53 | 517,101 |
| 2023-08-16 | $78.01 | $78.57 | $77.05 | $77.14 | $76.75 | 820,303 |
| 2023-08-15 | $78.64 | $79.28 | $77.81 | $78.09 | $77.69 | 813,911 |
| 2023-08-14 | $78.03 | $79.41 | $77.60 | $78.66 | $78.26 | 1,069,795 |
| 2023-08-11 | $77.39 | $80.43 | $77.12 | $77.34 | $76.95 | 1,222,130 |
| 2023-08-10 | $75.61 | $76.18 | $74.93 | $75.11 | $74.73 | 813,244 |
| 2023-08-09 | $75.09 | $76.09 | $74.68 | $75.31 | $74.93 | 473,228 |
| 2023-08-08 | $74.31 | $75.16 | $73.60 | $74.99 | $74.61 | 542,488 |
| 2023-08-07 | $76.02 | $76.60 | $75.28 | $75.28 | $74.90 | 543,153 |
| 2023-08-04 | $76.04 | $77.18 | $75.56 | $75.66 | $75.66 | 512,110 |
| 2023-08-03 | $75.64 | $76.73 | $75.51 | $75.96 | $75.96 | 664,177 |
| 2023-08-02 | $76.02 | $76.38 | $74.85 | $75.45 | $75.45 | 847,390 |
| 2023-08-01 | $77.85 | $77.93 | $76.65 | $76.94 | $76.94 | 610,010 |
| 2023-07-31 | $77.61 | $78.55 | $77.49 | $78.41 | $78.41 | 558,222 |
| 2023-07-28 | $77.60 | $78.21 | $77.28 | $77.48 | $77.48 | 627,611 |
| 2023-07-27 | $78.75 | $78.75 | $77.05 | $77.14 | $77.14 | 465,419 |
| 2023-07-26 | $77.77 | $78.57 | $77.68 | $78.18 | $78.18 | 532,653 |
| 2023-07-25 | $77.17 | $78.30 | $76.64 | $77.62 | $77.62 | 888,062 |
| 2023-07-24 | $77.39 | $78.55 | $77.16 | $77.30 | $77.30 | 560,014 |
| 2023-07-21 | $78.63 | $79.01 | $77.70 | $77.74 | $77.74 | 654,958 |
| 2023-07-20 | $78.56 | $78.92 | $77.32 | $78.27 | $78.27 | 514,341 |
| 2023-07-19 | $77.71 | $78.45 | $77.21 | $78.33 | $78.33 | 1,041,013 |
| 2023-07-18 | $77.74 | $78.27 | $77.15 | $77.40 | $77.40 | 1,144,693 |
| 2023-07-17 | $77.76 | $78.50 | $77.33 | $77.84 | $77.84 | 582,080 |
| 2023-07-14 | $77.80 | $78.20 | $77.03 | $77.77 | $77.77 | 561,341 |
| 2023-07-13 | $77.23 | $78.43 | $76.81 | $77.80 | $77.80 | 505,686 |
| 2023-07-12 | $77.95 | $78.28 | $76.96 | $77.46 | $77.46 | 667,887 |
| 2023-07-11 | $77.88 | $78.50 | $77.41 | $77.43 | $77.43 | 643,034 |
| 2023-07-10 | $77.95 | $78.80 | $77.14 | $77.43 | $77.43 | 793,793 |
| 2023-07-07 | $77.75 | $78.96 | $77.68 | $77.90 | $77.90 | 630,761 |
| 2023-07-06 | $76.06 | $77.94 | $75.86 | $77.83 | $77.83 | 614,828 |
| 2023-07-05 | $77.83 | $78.69 | $76.99 | $77.00 | $77.00 | 946,013 |
| 2023-07-03 | $78.12 | $79.00 | $77.63 | $78.42 | $78.42 | 260,059 |
| 2023-06-30 | $78.85 | $78.85 | $77.83 | $78.05 | $78.05 | 440,220 |
| 2023-06-29 | $77.32 | $78.31 | $77.32 | $78.26 | $78.26 | 609,210 |
| 2023-06-28 | $77.32 | $77.83 | $76.97 | $77.81 | $77.81 | 749,489 |
| 2023-06-27 | $75.86 | $77.61 | $75.63 | $77.39 | $77.39 | 767,735 |
| 2023-06-26 | $74.43 | $76.35 | $73.95 | $75.73 | $75.73 | 602,305 |
| 2023-06-23 | $75.44 | $75.81 | $74.42 | $74.53 | $74.53 | 698,077 |
| 2023-06-22 | $76.25 | $77.12 | $75.88 | $76.18 | $76.18 | 647,803 |
| 2023-06-21 | $76.56 | $78.18 | $75.55 | $76.25 | $76.25 | 1,763,420 |
| 2023-06-20 | $74.75 | $75.46 | $72.70 | $74.86 | $74.86 | 1,566,000 |
| 2023-06-16 | $75.57 | $75.57 | $74.57 | $75.13 | $75.13 | 573,201 |
| 2023-06-15 | $74.27 | $75.36 | $74.23 | $75.35 | $75.35 | 413,146 |
| 2023-06-14 | $75.32 | $75.44 | $74.08 | $74.42 | $74.42 | 488,144 |
| 2023-06-13 | $74.58 | $75.46 | $74.47 | $74.94 | $74.94 | 556,760 |
| 2023-06-12 | $74.06 | $74.53 | $73.25 | $74.53 | $74.53 | 485,947 |
| 2023-06-09 | $74.75 | $74.77 | $73.68 | $73.80 | $73.80 | 449,935 |
| 2023-06-08 | $74.31 | $74.84 | $73.70 | $74.75 | $74.75 | 473,275 |
| 2023-06-07 | $74.62 | $74.81 | $74.02 | $74.16 | $74.16 | 532,454 |
| 2023-06-06 | $74.34 | $75.16 | $74.29 | $74.70 | $74.70 | 578,281 |
| 2023-06-05 | $73.43 | $74.73 | $73.32 | $74.16 | $74.16 | 618,069 |
| 2023-06-02 | $73.05 | $74.09 | $72.71 | $73.84 | $73.84 | 717,805 |
| 2023-06-01 | $72.43 | $73.03 | $71.70 | $72.52 | $72.52 | 392,294 |
| 2023-05-31 | $72.51 | $73.16 | $71.42 | $72.21 | $72.21 | 654,534 |
| 2023-05-30 | $74.40 | $74.46 | $73.03 | $73.27 | $73.27 | 465,658 |
| 2023-05-26 | $74.10 | $74.29 | $73.29 | $74.07 | $74.07 | 353,316 |
| 2023-05-25 | $73.37 | $74.40 | $72.16 | $74.00 | $74.00 | 1,044,727 |
| 2023-05-24 | $71.88 | $72.39 | $70.94 | $71.91 | $71.91 | 345,905 |
| 2023-05-23 | $72.39 | $73.00 | $71.49 | $72.08 | $72.08 | 484,597 |
| 2023-05-22 | $72.23 | $72.85 | $71.65 | $72.76 | $72.76 | 405,667 |
| 2023-05-19 | $71.66 | $72.74 | $71.03 | $72.57 | $72.15 | 698,858 |
| 2023-05-18 | $71.72 | $72.24 | $71.05 | $71.64 | $71.23 | 638,767 |
| 2023-05-17 | $71.69 | $72.38 | $71.18 | $71.82 | $71.41 | 757,693 |
| 2023-05-16 | $72.97 | $72.97 | $71.47 | $71.47 | $71.06 | 799,022 |
| 2023-05-15 | $70.57 | $73.74 | $70.57 | $73.25 | $72.83 | 1,729,576 |
| 2023-05-12 | $70.12 | $71.47 | $68.75 | $70.70 | $70.29 | 3,502,467 |
| 2023-05-11 | $71.45 | $72.30 | $70.66 | $71.34 | $70.93 | 1,363,472 |
| 2023-05-10 | $72.63 | $72.79 | $71.18 | $71.57 | $71.16 | 990,633 |
| 2023-05-09 | $73.29 | $73.71 | $71.25 | $72.00 | $71.59 | 1,077,389 |
| 2023-05-08 | $75.60 | $75.82 | $72.17 | $73.50 | $73.08 | 3,482,311 |
| 2023-05-05 | $69.03 | $70.87 | $68.70 | $70.37 | $69.97 | 1,289,344 |
| 2023-05-04 | $66.00 | $69.34 | $66.00 | $68.27 | $67.88 | 1,984,958 |
| 2023-05-03 | $65.75 | $67.63 | $65.75 | $66.11 | $65.73 | 676,234 |
| 2023-05-02 | $66.07 | $66.89 | $64.82 | $65.88 | $65.50 | 1,014,131 |
| 2023-05-01 | $66.34 | $67.26 | $65.87 | $66.31 | $65.93 | 677,712 |
| 2023-04-28 | $65.46 | $67.37 | $65.46 | $66.50 | $66.50 | 546,962 |
| 2023-04-27 | $64.04 | $66.02 | $64.04 | $65.74 | $65.74 | 730,002 |
| 2023-04-26 | $65.21 | $65.64 | $63.64 | $63.77 | $63.77 | 738,523 |
| 2023-04-25 | $67.06 | $67.74 | $65.34 | $65.55 | $65.55 | 556,753 |
| 2023-04-24 | $69.94 | $70.28 | $66.55 | $67.53 | $67.53 | 1,401,573 |
| 2023-04-21 | $68.94 | $70.33 | $68.07 | $70.02 | $70.02 | 907,116 |
| 2023-04-20 | $67.94 | $68.91 | $67.70 | $68.71 | $68.71 | 428,133 |
| 2023-04-19 | $68.69 | $68.69 | $67.17 | $68.41 | $68.41 | 439,180 |
| 2023-04-18 | $69.07 | $69.33 | $67.98 | $69.00 | $69.00 | 361,461 |
| 2023-04-17 | $68.11 | $69.34 | $67.86 | $68.76 | $68.76 | 575,622 |
| 2023-04-14 | $67.79 | $68.68 | $67.68 | $68.31 | $68.31 | 502,436 |
| 2023-04-13 | $67.46 | $68.04 | $66.50 | $67.52 | $67.52 | 346,109 |
| 2023-04-12 | $68.16 | $68.56 | $66.65 | $67.38 | $67.38 | 393,035 |
| 2023-04-11 | $66.00 | $68.46 | $65.84 | $67.72 | $67.72 | 936,235 |
| 2023-04-10 | $65.30 | $66.17 | $65.00 | $65.61 | $65.61 | 326,116 |
| 2023-04-06 | $65.67 | $66.05 | $64.55 | $65.89 | $65.89 | 377,848 |
| 2023-04-05 | $65.75 | $66.73 | $64.96 | $65.63 | $65.63 | 317,197 |
| 2023-04-04 | $67.50 | $67.62 | $65.87 | $66.45 | $66.45 | 408,000 |
| 2023-04-03 | $66.36 | $67.38 | $66.19 | $67.14 | $67.14 | 622,238 |
| 2023-03-31 | $65.62 | $66.53 | $64.87 | $66.22 | $66.22 | 618,755 |
| 2023-03-30 | $64.30 | $66.09 | $63.73 | $64.19 | $64.19 | 1,109,612 |
| 2023-03-29 | $59.68 | $63.95 | $59.42 | $62.79 | $62.79 | 1,533,158 |
| 2023-03-28 | $58.42 | $59.42 | $58.13 | $59.01 | $59.01 | 339,945 |
| 2023-03-27 | $59.08 | $59.38 | $58.15 | $58.50 | $58.50 | 411,321 |
| 2023-03-24 | $56.90 | $58.91 | $56.69 | $58.50 | $58.50 | 567,792 |
| 2023-03-23 | $58.68 | $59.02 | $56.74 | $57.50 | $57.50 | 460,477 |
| 2023-03-22 | $59.31 | $59.62 | $58.15 | $58.15 | $58.15 | 412,104 |
| 2023-03-21 | $59.38 | $59.75 | $58.75 | $59.25 | $59.25 | 497,386 |
| 2023-03-20 | $58.59 | $59.39 | $57.80 | $58.51 | $58.51 | 508,758 |
| 2023-03-17 | $59.81 | $60.32 | $58.53 | $58.53 | $58.53 | 1,151,976 |
| 2023-03-16 | $58.12 | $60.97 | $58.05 | $60.35 | $60.35 | 577,888 |
| 2023-03-15 | $59.57 | $60.60 | $57.89 | $58.95 | $58.95 | 838,760 |
| 2023-03-14 | $59.10 | $61.03 | $58.59 | $60.85 | $60.85 | 802,966 |
| 2023-03-13 | $58.07 | $58.51 | $56.86 | $57.80 | $57.80 | 1,162,584 |
| 2023-03-10 | $60.04 | $60.04 | $57.01 | $59.12 | $59.12 | 828,494 |
| 2023-03-09 | $63.35 | $63.35 | $60.27 | $60.38 | $60.38 | 553,936 |
| 2023-03-08 | $62.64 | $63.56 | $62.09 | $63.15 | $63.15 | 885,014 |
| 2023-03-07 | $63.69 | $64.65 | $62.61 | $62.71 | $62.71 | 576,158 |
| 2023-03-06 | $65.33 | $65.70 | $63.63 | $63.85 | $63.85 | 486,186 |
| 2023-03-03 | $64.49 | $65.95 | $64.30 | $65.48 | $65.48 | 323,534 |
| 2023-03-02 | $63.04 | $64.39 | $62.99 | $64.08 | $64.08 | 510,351 |
| 2023-03-01 | $63.89 | $64.00 | $62.67 | $63.62 | $63.62 | 390,165 |
| 2023-02-28 | $63.32 | $64.63 | $62.99 | $64.02 | $64.02 | 571,491 |
| 2023-02-27 | $64.40 | $64.54 | $63.11 | $63.50 | $63.50 | 701,942 |
| 2023-02-24 | $62.78 | $63.98 | $62.53 | $63.82 | $63.82 | 434,581 |
| 2023-02-23 | $64.31 | $64.87 | $63.16 | $63.74 | $63.74 | 289,302 |
| 2023-02-22 | $62.74 | $63.84 | $62.74 | $63.75 | $63.75 | 451,019 |
| 2023-02-21 | $62.15 | $62.49 | $61.14 | $62.45 | $62.45 | 494,099 |
| 2023-02-17 | $63.96 | $63.96 | $62.37 | $62.92 | $62.92 | 775,357 |
| 2023-02-16 | $64.79 | $65.47 | $64.57 | $64.67 | $64.24 | 359,648 |
| 2023-02-15 | $65.58 | $66.72 | $65.57 | $65.88 | $65.44 | 486,115 |
| 2023-02-14 | $64.45 | $66.51 | $64.17 | $66.10 | $66.10 | 577,008 |
| 2023-02-13 | $64.16 | $65.49 | $63.60 | $64.95 | $64.95 | 529,618 |
| 2023-02-10 | $63.10 | $66.61 | $62.24 | $64.07 | $64.07 | 868,175 |
| 2023-02-09 | $66.00 | $66.37 | $64.16 | $64.17 | $64.17 | 822,647 |
| 2023-02-08 | $65.37 | $66.42 | $65.37 | $65.58 | $65.58 | 586,509 |
| 2023-02-07 | $65.62 | $70.00 | $65.36 | $66.03 | $66.03 | 1,787,153 |
| 2023-02-06 | $67.02 | $67.30 | $65.32 | $65.92 | $65.92 | 306,821 |
| 2023-02-03 | $66.34 | $68.31 | $66.31 | $67.30 | $67.30 | 493,797 |
| 2023-02-02 | $67.33 | $67.73 | $66.77 | $66.88 | $66.88 | 722,142 |
| 2023-02-01 | $67.85 | $68.15 | $66.28 | $66.93 | $66.93 | 483,603 |
| 2023-01-31 | $65.39 | $67.92 | $65.32 | $67.88 | $67.88 | 449,740 |
| 2023-01-30 | $64.31 | $65.08 | $63.81 | $64.75 | $64.75 | 174,716 |
| 2023-01-27 | $63.94 | $65.05 | $63.78 | $64.95 | $64.95 | 201,442 |
| 2023-01-26 | $64.50 | $65.04 | $63.29 | $64.00 | $64.00 | 228,078 |
| 2023-01-25 | $63.26 | $64.45 | $63.11 | $64.23 | $64.23 | 384,030 |
| 2023-01-24 | $64.16 | $65.23 | $63.66 | $63.86 | $63.86 | 451,195 |
| 2023-01-23 | $64.38 | $65.26 | $64.01 | $65.11 | $65.11 | 485,794 |
| 2023-01-20 | $62.21 | $64.30 | $61.56 | $64.18 | $64.18 | 566,377 |
| 2023-01-19 | $61.98 | $62.94 | $61.28 | $62.00 | $62.00 | 624,075 |
| 2023-01-18 | $66.07 | $66.69 | $62.08 | $62.14 | $62.14 | 1,213,399 |
| 2023-01-17 | $63.95 | $65.78 | $63.28 | $65.60 | $65.60 | 717,230 |
| 2023-01-13 | $62.58 | $64.86 | $62.54 | $64.46 | $64.46 | 682,785 |
| 2023-01-12 | $63.84 | $64.66 | $63.29 | $63.37 | $63.37 | 598,353 |
| 2023-01-11 | $64.19 | $65.12 | $63.90 | $63.93 | $63.93 | 698,232 |
| 2023-01-10 | $64.79 | $65.05 | $63.80 | $64.04 | $64.04 | 745,430 |
| 2023-01-09 | $63.73 | $65.42 | $62.62 | $64.88 | $64.88 | 816,513 |
| 2023-01-06 | $63.68 | $63.73 | $62.31 | $62.90 | $62.90 | 569,547 |
| 2023-01-05 | $63.76 | $63.76 | $62.11 | $63.00 | $63.00 | 1,088,947 |
| 2023-01-04 | $62.43 | $64.20 | $61.89 | $63.86 | $63.86 | 680,471 |
| 2023-01-03 | $61.85 | $62.05 | $60.41 | $61.94 | $61.94 | 489,113 |
| 2022-12-30 | $60.45 | $61.62 | $60.45 | $60.92 | $60.92 | 321,903 |
| 2022-12-29 | $60.56 | $61.86 | $60.39 | $61.24 | $61.24 | 433,201 |
| 2022-12-28 | $59.86 | $60.91 | $59.30 | $60.21 | $60.21 | 552,869 |
| 2022-12-27 | $59.14 | $60.28 | $58.61 | $60.14 | $60.14 | 305,314 |
| 2022-12-23 | $59.28 | $59.59 | $58.55 | $59.25 | $59.25 | 248,863 |
| 2022-12-22 | $59.79 | $60.09 | $57.95 | $59.28 | $59.28 | 411,215 |
| 2022-12-21 | $59.82 | $61.05 | $59.72 | $60.23 | $60.23 | 386,259 |
| 2022-12-20 | $57.00 | $59.14 | $56.98 | $58.99 | $58.99 | 394,839 |
| 2022-12-19 | $57.91 | $58.23 | $57.22 | $57.30 | $57.30 | 478,764 |
| 2022-12-16 | $58.00 | $59.03 | $57.04 | $58.01 | $58.01 | 700,105 |
| 2022-12-15 | $59.61 | $60.09 | $58.76 | $58.85 | $58.85 | 385,073 |
| 2022-12-14 | $60.50 | $61.37 | $59.89 | $60.50 | $60.50 | 383,619 |
| 2022-12-13 | $60.81 | $61.70 | $60.18 | $60.44 | $60.44 | 787,841 |
| 2022-12-12 | $58.49 | $59.72 | $57.70 | $59.52 | $59.52 | 693,789 |
| 2022-12-09 | $59.75 | $60.44 | $58.41 | $58.49 | $58.49 | 1,088,372 |
| 2022-12-08 | $59.31 | $60.46 | $58.88 | $60.04 | $60.04 | 701,945 |
| 2022-12-07 | $60.29 | $61.05 | $58.82 | $59.33 | $59.33 | 598,227 |
| 2022-12-06 | $61.73 | $62.18 | $59.66 | $60.77 | $60.77 | 813,486 |
| 2022-12-05 | $65.99 | $67.05 | $61.38 | $62.19 | $62.19 | 1,506,958 |
| 2022-12-02 | $59.95 | $67.16 | $59.35 | $66.68 | $66.68 | 3,978,459 |
| 2022-12-01 | $53.31 | $53.88 | $52.03 | $52.66 | $52.66 | 546,521 |
| 2022-11-30 | $49.50 | $53.44 | $49.27 | $53.27 | $53.27 | 689,817 |
| 2022-11-29 | $48.99 | $50.08 | $48.97 | $49.50 | $49.50 | 567,052 |
| 2022-11-28 | $49.09 | $50.03 | $48.77 | $48.89 | $48.89 | 400,334 |
| 2022-11-25 | $49.29 | $50.51 | $48.99 | $49.80 | $49.80 | 192,392 |
| 2022-11-23 | $48.52 | $49.91 | $47.75 | $49.86 | $49.86 | 639,016 |
| 2022-11-22 | $48.78 | $49.21 | $47.56 | $48.72 | $48.72 | 1,065,544 |
| 2022-11-21 | $47.27 | $48.79 | $46.54 | $48.37 | $48.37 | 1,092,247 |
| 2022-11-18 | $49.86 | $49.89 | $45.00 | $47.74 | $47.74 | 1,095,695 |
| 2022-11-17 | $49.12 | $50.25 | $48.62 | $49.71 | $49.28 | 411,556 |
| 2022-11-16 | $49.40 | $50.86 | $49.19 | $49.99 | $49.99 | 533,507 |
| 2022-11-15 | $49.74 | $51.19 | $49.36 | $50.44 | $50.44 | 651,083 |
| 2022-11-14 | $50.53 | $50.88 | $48.64 | $48.65 | $48.65 | 446,314 |
| 2022-11-11 | $49.67 | $51.25 | $49.10 | $50.71 | $50.71 | 508,047 |
| 2022-11-10 | $48.35 | $49.90 | $48.35 | $49.49 | $49.49 | 671,640 |
| 2022-11-09 | $46.40 | $47.45 | $45.91 | $46.24 | $46.24 | 385,157 |
| 2022-11-08 | $47.65 | $47.95 | $46.41 | $46.99 | $46.99 | 358,566 |
| 2022-11-07 | $46.07 | $47.96 | $45.40 | $47.66 | $47.66 | 293,795 |
| 2022-11-04 | $45.22 | $46.12 | $44.53 | $45.68 | $45.68 | 396,242 |
| 2022-11-03 | $43.64 | $44.50 | $43.04 | $44.20 | $44.20 | 239,252 |
| 2022-11-02 | $47.01 | $47.01 | $44.20 | $44.41 | $44.41 | 334,867 |
| 2022-11-01 | $46.84 | $47.27 | $45.63 | $47.06 | $47.06 | 420,120 |
| 2022-10-31 | $45.38 | $46.33 | $44.54 | $46.14 | $46.14 | 507,251 |
| 2022-10-28 | $44.60 | $45.93 | $44.37 | $45.50 | $45.50 | 365,114 |
| 2022-10-27 | $44.91 | $45.94 | $44.54 | $44.57 | $44.57 | 312,779 |
| 2022-10-26 | $44.66 | $45.20 | $43.70 | $44.54 | $44.54 | 210,838 |
| 2022-10-25 | $43.15 | $44.82 | $43.15 | $44.46 | $44.46 | 833,121 |
| 2022-10-24 | $42.51 | $43.09 | $41.31 | $43.00 | $43.00 | 417,957 |
| 2022-10-21 | $41.81 | $43.22 | $41.81 | $42.53 | $42.53 | 334,524 |
| 2022-10-20 | $43.74 | $44.27 | $41.84 | $42.04 | $42.04 | 408,966 |
| 2022-10-19 | $45.08 | $45.41 | $43.54 | $43.90 | $43.90 | 435,542 |
| 2022-10-18 | $47.81 | $48.26 | $44.60 | $45.40 | $45.40 | 1,051,190 |
| 2022-10-17 | $42.19 | $47.41 | $42.19 | $47.31 | $47.31 | 1,230,762 |
| 2022-10-14 | $42.77 | $43.45 | $41.24 | $41.27 | $41.27 | 500,527 |
| 2022-10-13 | $40.43 | $42.60 | $40.43 | $42.18 | $42.18 | 597,481 |
| 2022-10-12 | $41.13 | $41.78 | $40.55 | $41.35 | $41.35 | 463,254 |
| 2022-10-11 | $41.19 | $41.94 | $40.49 | $41.24 | $41.24 | 590,799 |
| 2022-10-10 | $42.07 | $42.46 | $40.59 | $41.24 | $41.24 | 546,111 |
| 2022-10-07 | $40.84 | $43.00 | $40.39 | $42.10 | $42.10 | 1,093,266 |
| 2022-10-06 | $40.82 | $41.54 | $40.10 | $40.48 | $40.48 | 377,932 |
| 2022-10-05 | $41.23 | $42.00 | $40.54 | $41.04 | $41.04 | 541,494 |
| 2022-10-04 | $41.49 | $42.79 | $41.49 | $42.39 | $42.39 | 651,489 |
| 2022-10-03 | $39.67 | $40.90 | $39.08 | $40.72 | $40.72 | 539,342 |
| 2022-09-30 | $39.67 | $39.67 | $38.93 | $39.03 | $39.03 | 791,703 |
| 2022-09-29 | $40.38 | $40.80 | $38.98 | $39.48 | $39.48 | 595,768 |
| 2022-09-28 | $41.47 | $41.65 | $40.76 | $40.91 | $40.91 | 467,615 |
| 2022-09-27 | $42.60 | $42.76 | $40.46 | $41.16 | $41.16 | 590,331 |
| 2022-09-26 | $42.72 | $44.13 | $41.82 | $41.87 | $41.87 | 606,203 |
| 2022-09-23 | $43.68 | $44.29 | $42.23 | $42.86 | $42.86 | 754,684 |
| 2022-09-22 | $45.70 | $45.99 | $44.44 | $44.59 | $44.59 | 537,798 |
| 2022-09-21 | $46.34 | $47.49 | $45.64 | $45.67 | $45.67 | 517,360 |
| 2022-09-20 | $47.25 | $47.95 | $45.92 | $45.96 | $45.96 | 457,863 |
| 2022-09-19 | $46.68 | $49.45 | $46.57 | $47.49 | $47.49 | 1,018,920 |
| 2022-09-16 | $48.28 | $48.88 | $46.67 | $47.05 | $47.05 | 2,589,972 |
| 2022-09-15 | $58.61 | $59.93 | $48.59 | $49.29 | $49.29 | 4,609,895 |
| 2022-09-14 | $59.76 | $59.94 | $58.41 | $58.83 | $58.83 | 411,429 |
| 2022-09-13 | $61.26 | $61.41 | $59.83 | $59.86 | $59.86 | 343,477 |
| 2022-09-12 | $61.79 | $62.98 | $61.50 | $62.55 | $62.55 | 241,729 |
| 2022-09-09 | $61.04 | $61.85 | $60.68 | $61.42 | $61.42 | 295,940 |
| 2022-09-08 | $60.29 | $60.39 | $59.11 | $60.37 | $60.37 | 439,322 |
| 2022-09-07 | $60.11 | $61.12 | $59.90 | $60.76 | $60.76 | 271,963 |
| 2022-09-06 | $61.47 | $61.47 | $60.32 | $60.43 | $60.43 | 282,041 |
| 2022-09-02 | $62.86 | $62.86 | $60.66 | $61.06 | $61.06 | 229,313 |
| 2022-09-01 | $62.55 | $62.87 | $60.58 | $62.24 | $62.24 | 602,247 |
| 2022-08-31 | $64.85 | $65.52 | $62.94 | $62.99 | $62.99 | 367,074 |
| 2022-08-30 | $65.97 | $66.17 | $64.46 | $64.77 | $64.77 | 623,521 |
| 2022-08-29 | $64.74 | $66.34 | $64.27 | $65.97 | $65.97 | 301,087 |
| 2022-08-26 | $67.56 | $67.78 | $65.59 | $65.59 | $65.18 | 373,184 |
| 2022-08-25 | $67.00 | $67.96 | $66.67 | $67.91 | $67.48 | 137,850 |
| 2022-08-24 | $67.30 | $67.75 | $66.78 | $66.79 | $66.37 | 207,155 |
| 2022-08-23 | $66.66 | $67.59 | $66.54 | $67.04 | $66.62 | 191,164 |
| 2022-08-22 | $67.53 | $67.77 | $66.57 | $66.82 | $66.40 | 303,528 |
| 2022-08-19 | $69.33 | $69.33 | $67.76 | $68.00 | $67.57 | 316,059 |
| 2022-08-18 | $68.26 | $69.94 | $68.26 | $69.86 | $69.42 | 275,646 |
| 2022-08-17 | $68.99 | $69.41 | $67.83 | $68.40 | $67.97 | 469,083 |
| 2022-08-16 | $71.00 | $71.01 | $68.72 | $69.34 | $68.90 | 378,478 |
| 2022-08-15 | $70.00 | $72.64 | $69.98 | $71.39 | $70.94 | 516,122 |
| 2022-08-12 | $64.57 | $72.04 | $63.77 | $69.90 | $69.46 | 1,023,716 |
| 2022-08-11 | $70.76 | $71.68 | $69.90 | $70.54 | $70.09 | 622,812 |
| 2022-08-10 | $68.23 | $69.75 | $68.23 | $69.73 | $69.29 | 371,270 |
| 2022-08-09 | $69.36 | $69.36 | $67.41 | $67.43 | $67.00 | 278,922 |
| 2022-08-08 | $68.22 | $69.49 | $68.22 | $69.49 | $69.05 | 568,333 |
| 2022-08-05 | $66.28 | $68.02 | $65.86 | $67.89 | $67.46 | 338,328 |
| 2022-08-04 | $68.36 | $68.41 | $66.80 | $67.22 | $66.79 | 317,787 |
| 2022-08-03 | $69.80 | $69.80 | $68.28 | $68.95 | $68.51 | 219,255 |
| 2022-08-02 | $69.78 | $69.84 | $68.48 | $69.17 | $68.73 | 244,562 |
| 2022-08-01 | $69.16 | $70.26 | $68.81 | $70.02 | $69.58 | 312,366 |
| 2022-07-29 | $70.49 | $70.49 | $68.78 | $69.54 | $69.10 | 530,508 |
| 2022-07-28 | $71.18 | $71.42 | $70.00 | $70.70 | $70.25 | 323,026 |
| 2022-07-27 | $72.06 | $72.09 | $69.86 | $70.76 | $70.31 | 402,281 |
| 2022-07-26 | $71.18 | $71.71 | $70.38 | $71.44 | $70.99 | 205,299 |
| 2022-07-25 | $72.76 | $73.20 | $71.13 | $71.47 | $71.02 | 263,739 |
| 2022-07-22 | $72.77 | $73.99 | $72.11 | $72.62 | $72.16 | 325,056 |
| 2022-07-21 | $71.88 | $72.55 | $70.97 | $72.52 | $72.06 | 236,264 |
| 2022-07-20 | $69.24 | $71.79 | $68.64 | $71.72 | $71.27 | 404,125 |
| 2022-07-19 | $67.03 | $70.07 | $67.03 | $69.81 | $69.37 | 468,959 |
| 2022-07-18 | $67.70 | $67.70 | $65.57 | $66.57 | $66.15 | 859,112 |
| 2022-07-15 | $73.51 | $73.51 | $63.28 | $66.71 | $66.29 | 1,490,063 |
| 2022-07-14 | $73.67 | $73.80 | $72.59 | $72.80 | $72.34 | 382,040 |
| 2022-07-13 | $76.44 | $76.99 | $74.72 | $74.97 | $74.50 | 324,686 |
| 2022-07-12 | $78.12 | $80.05 | $77.43 | $78.13 | $77.64 | 258,239 |
| 2022-07-11 | $79.48 | $79.48 | $77.24 | $78.58 | $78.08 | 320,733 |
| 2022-07-08 | $80.00 | $80.57 | $79.00 | $79.98 | $79.47 | 264,846 |
| 2022-07-07 | $82.22 | $82.88 | $79.68 | $80.26 | $79.75 | 433,490 |
| 2022-07-06 | $83.56 | $84.12 | $82.20 | $82.73 | $82.21 | 234,380 |
| 2022-07-05 | $82.10 | $83.24 | $80.46 | $83.12 | $82.59 | 295,085 |
| 2022-07-01 | $81.99 | $83.73 | $81.29 | $83.46 | $82.93 | 219,604 |
| 2022-06-30 | $81.34 | $82.64 | $79.95 | $82.02 | $81.50 | 249,622 |
| 2022-06-29 | $82.72 | $82.72 | $81.22 | $82.10 | $81.58 | 175,935 |
| 2022-06-28 | $83.94 | $85.19 | $83.00 | $83.19 | $82.66 | 241,382 |
| 2022-06-27 | $84.98 | $85.04 | $83.74 | $83.84 | $83.31 | 186,712 |
| 2022-06-24 | $83.02 | $85.53 | $83.02 | $84.78 | $84.24 | 377,532 |
| 2022-06-23 | $80.32 | $82.06 | $80.10 | $82.05 | $81.53 | 213,346 |
| 2022-06-22 | $79.12 | $80.03 | $78.74 | $79.46 | $78.96 | 263,545 |
| 2022-06-21 | $78.82 | $79.60 | $78.28 | $79.44 | $78.94 | 240,780 |
| 2022-06-17 | $76.14 | $78.77 | $76.14 | $77.82 | $77.33 | 264,839 |
| 2022-06-16 | $78.25 | $78.25 | $75.75 | $76.05 | $75.57 | 249,785 |
| 2022-06-15 | $79.17 | $81.11 | $78.81 | $79.94 | $79.43 | 222,898 |
| 2022-06-14 | $80.10 | $80.77 | $78.29 | $78.79 | $78.29 | 274,759 |
| 2022-06-13 | $80.96 | $81.69 | $78.94 | $80.00 | $79.49 | 408,790 |
| 2022-06-10 | $85.16 | $85.23 | $83.08 | $83.27 | $82.74 | 545,483 |
| 2022-06-09 | $85.53 | $86.92 | $85.13 | $85.68 | $85.14 | 200,347 |
| 2022-06-08 | $87.76 | $87.76 | $85.12 | $85.96 | $85.42 | 206,869 |
| 2022-06-07 | $87.93 | $88.20 | $87.16 | $87.64 | $87.09 | 177,261 |
| 2022-06-06 | $85.77 | $89.30 | $85.08 | $89.06 | $88.50 | 234,349 |
| 2022-06-03 | $86.42 | $86.58 | $84.49 | $85.47 | $84.93 | 205,395 |
| 2022-06-02 | $86.22 | $86.88 | $84.87 | $86.80 | $86.25 | 171,146 |
| 2022-06-01 | $88.15 | $88.73 | $85.28 | $85.86 | $85.32 | 240,156 |
| 2022-05-31 | $89.03 | $89.83 | $87.50 | $87.74 | $87.18 | 338,703 |
| 2022-05-27 | $89.19 | $90.59 | $89.19 | $90.06 | $89.49 | 239,970 |
| 2022-05-26 | $87.75 | $90.59 | $87.41 | $89.18 | $88.62 | 316,344 |
| 2022-05-25 | $84.92 | $86.99 | $84.33 | $86.91 | $86.36 | 195,005 |
| 2022-05-24 | $83.89 | $85.20 | $83.89 | $85.18 | $84.64 | 265,306 |
| 2022-05-23 | $85.42 | $86.29 | $84.56 | $85.45 | $84.91 | 207,701 |
| 2022-05-20 | $86.00 | $86.00 | $84.19 | $85.35 | $84.81 | 266,121 |
| 2022-05-19 | $83.85 | $86.77 | $83.85 | $85.92 | $85.38 | 316,804 |
| 2022-05-18 | $89.91 | $89.91 | $84.70 | $85.06 | $84.52 | 240,047 |
| 2022-05-17 | $89.90 | $91.26 | $89.18 | $91.00 | $89.98 | 328,024 |
| 2022-05-16 | $88.91 | $89.23 | $87.20 | $88.80 | $87.80 | 274,702 |
| 2022-05-13 | $89.10 | $90.15 | $88.28 | $89.49 | $88.49 | 348,429 |
| 2022-05-12 | $85.32 | $88.59 | $85.12 | $88.48 | $87.49 | 346,975 |
| 2022-05-11 | $88.05 | $89.80 | $84.95 | $85.00 | $84.05 | 219,033 |
| 2022-05-10 | $88.18 | $88.79 | $86.05 | $87.71 | $86.73 | 493,101 |
| 2022-05-09 | $84.75 | $89.00 | $84.59 | $87.55 | $86.57 | 644,374 |
| 2022-05-06 | $85.09 | $86.60 | $81.74 | $84.90 | $83.95 | 787,748 |
| 2022-05-05 | $84.29 | $84.32 | $80.99 | $81.70 | $80.78 | 444,721 |
| 2022-05-04 | $83.17 | $84.91 | $81.84 | $84.78 | $83.83 | 325,877 |
| 2022-05-03 | $83.12 | $84.25 | $82.14 | $83.47 | $82.53 | 190,489 |
| 2022-05-02 | $85.00 | $85.93 | $82.09 | $83.32 | $82.39 | 400,669 |
| 2022-04-29 | $87.37 | $87.69 | $84.74 | $85.07 | $84.12 | 285,108 |
| 2022-04-28 | $86.35 | $88.27 | $85.35 | $88.12 | $87.13 | 296,552 |
| 2022-04-27 | $84.24 | $85.45 | $83.56 | $84.55 | $83.60 | 220,363 |
| 2022-04-26 | $86.42 | $86.73 | $84.98 | $84.98 | $84.03 | 244,490 |
| 2022-04-25 | $85.71 | $86.93 | $84.08 | $86.91 | $85.94 | 277,221 |
| 2022-04-22 | $88.51 | $88.51 | $85.52 | $85.80 | $84.84 | 285,583 |
| 2022-04-21 | $91.39 | $91.39 | $88.09 | $88.34 | $87.35 | 199,851 |
| 2022-04-20 | $92.00 | $93.19 | $90.80 | $90.90 | $89.88 | 333,502 |
| 2022-04-19 | $90.49 | $91.93 | $90.41 | $91.40 | $90.38 | 259,485 |
| 2022-04-18 | $89.62 | $90.74 | $88.97 | $90.23 | $89.22 | 224,114 |
| 2022-04-14 | $90.82 | $91.59 | $89.86 | $89.98 | $88.97 | 289,955 |
| 2022-04-13 | $88.25 | $90.81 | $87.76 | $90.62 | $89.60 | 199,060 |
| 2022-04-12 | $88.76 | $90.19 | $88.06 | $88.18 | $87.19 | 474,076 |
| 2022-04-11 | $86.29 | $88.35 | $86.29 | $88.16 | $87.17 | 265,376 |
| 2022-04-08 | $86.20 | $87.28 | $85.59 | $86.35 | $85.38 | 267,511 |
| 2022-04-07 | $86.68 | $86.86 | $85.34 | $86.45 | $85.48 | 221,450 |
| 2022-04-06 | $88.37 | $89.33 | $86.54 | $86.68 | $85.71 | 314,015 |
| 2022-04-05 | $90.72 | $91.63 | $89.09 | $89.78 | $88.77 | 377,768 |
| 2022-04-04 | $89.71 | $90.93 | $88.70 | $90.84 | $89.82 | 249,189 |
| 2022-04-01 | $89.78 | $89.96 | $88.15 | $89.41 | $88.41 | 233,475 |
| 2022-03-31 | $90.57 | $90.57 | $88.55 | $88.72 | $87.73 | 352,240 |
| 2022-03-30 | $90.65 | $91.74 | $90.04 | $90.75 | $89.73 | 408,755 |
| 2022-03-29 | $89.30 | $91.02 | $88.65 | $91.00 | $89.98 | 293,655 |
| 2022-03-28 | $88.23 | $88.23 | $86.81 | $87.97 | $86.98 | 220,294 |
| 2022-03-25 | $88.61 | $89.38 | $87.28 | $87.98 | $86.99 | 162,794 |
| 2022-03-24 | $89.29 | $90.25 | $88.04 | $88.56 | $87.57 | 156,700 |
| 2022-03-23 | $90.97 | $91.30 | $88.04 | $89.17 | $88.17 | 216,941 |
| 2022-03-22 | $90.68 | $91.85 | $90.35 | $91.43 | $90.41 | 189,255 |
| 2022-03-21 | $93.18 | $93.23 | $88.92 | $90.35 | $89.34 | 421,970 |
| 2022-03-18 | $90.67 | $93.14 | $90.67 | $92.92 | $91.88 | 846,013 |
| 2022-03-17 | $91.37 | $92.26 | $90.66 | $91.06 | $90.04 | 392,050 |
| 2022-03-16 | $89.52 | $91.93 | $89.51 | $91.53 | $90.50 | 347,868 |
| 2022-03-15 | $87.05 | $88.96 | $86.68 | $88.75 | $87.76 | 432,039 |
| 2022-03-14 | $86.28 | $87.71 | $85.27 | $86.56 | $85.59 | 278,020 |
| 2022-03-11 | $85.89 | $87.24 | $85.59 | $85.70 | $84.74 | 235,497 |
| 2022-03-10 | $85.00 | $85.77 | $84.08 | $85.30 | $84.34 | 204,543 |
| 2022-03-09 | $86.06 | $87.49 | $85.63 | $86.39 | $85.42 | 264,804 |
| 2022-03-08 | $86.00 | $87.38 | $84.16 | $84.32 | $83.37 | 255,492 |
| 2022-03-07 | $88.15 | $88.46 | $85.10 | $85.68 | $84.72 | 421,141 |
| 2022-03-04 | $89.83 | $90.75 | $87.14 | $88.31 | $87.32 | 338,226 |
| 2022-03-03 | $91.96 | $92.56 | $89.80 | $90.75 | $89.73 | 304,039 |
| 2022-03-02 | $91.99 | $93.39 | $91.11 | $91.49 | $90.46 | 212,766 |
| 2022-03-01 | $92.67 | $92.97 | $90.03 | $91.58 | $90.55 | 255,633 |
| 2022-02-28 | $92.95 | $93.71 | $91.54 | $92.78 | $91.74 | 260,851 |
| 2022-02-25 | $91.74 | $94.25 | $90.35 | $94.17 | $93.11 | 260,705 |
| 2022-02-24 | $87.66 | $91.46 | $87.37 | $91.11 | $90.09 | 399,129 |
| 2022-02-23 | $91.89 | $92.23 | $90.25 | $90.33 | $89.32 | 263,453 |
| 2022-02-22 | $91.10 | $92.06 | $90.30 | $91.05 | $90.03 | 270,044 |
| 2022-02-18 | $93.47 | $93.88 | $92.10 | $92.11 | $91.08 | 290,383 |
| 2022-02-17 | $95.16 | $95.65 | $92.92 | $93.60 | $92.13 | 336,905 |
| 2022-02-16 | $95.60 | $96.13 | $94.78 | $95.61 | $94.11 | 372,038 |
| 2022-02-15 | $93.35 | $95.78 | $93.35 | $95.62 | $94.12 | 609,418 |
| 2022-02-14 | $93.68 | $94.29 | $91.33 | $92.14 | $90.69 | 507,328 |
| 2022-02-11 | $92.58 | $94.94 | $91.58 | $93.54 | $92.07 | 726,614 |
| 2022-02-10 | $90.69 | $94.43 | $90.34 | $92.12 | $90.67 | 783,937 |
| 2022-02-09 | $89.88 | $91.73 | $88.93 | $91.56 | $90.12 | 670,788 |
| 2022-02-08 | $87.71 | $89.35 | $87.11 | $88.76 | $87.37 | 687,163 |
| 2022-02-07 | $89.49 | $89.49 | $86.56 | $88.00 | $86.62 | 695,986 |
| 2022-02-04 | $88.41 | $91.09 | $85.62 | $88.80 | $87.41 | 1,289,563 |
| 2022-02-03 | $90.05 | $90.32 | $88.10 | $88.67 | $87.28 | 589,254 |
| 2022-02-02 | $90.07 | $91.29 | $89.28 | $91.20 | $89.77 | 345,378 |
| 2022-02-01 | $89.54 | $90.32 | $88.09 | $89.97 | $88.56 | 461,062 |
| 2022-01-31 | $85.97 | $89.98 | $85.47 | $89.38 | $87.98 | 975,871 |
| 2022-01-28 | $87.59 | $87.80 | $84.51 | $86.62 | $85.26 | 404,257 |
| 2022-01-27 | $88.41 | $88.82 | $86.99 | $87.95 | $86.57 | 613,093 |
| 2022-01-26 | $87.43 | $88.83 | $86.02 | $87.13 | $85.76 | 622,382 |
| 2022-01-25 | $87.47 | $88.06 | $84.35 | $86.54 | $85.18 | 778,173 |
| 2022-01-24 | $88.30 | $89.28 | $85.00 | $89.00 | $87.60 | 534,127 |
| 2022-01-21 | $91.18 | $92.49 | $89.05 | $89.29 | $87.89 | 620,230 |
| 2022-01-20 | $93.00 | $93.76 | $90.90 | $92.11 | $90.66 | 583,501 |
| 2022-01-19 | $97.62 | $97.62 | $93.01 | $93.14 | $91.68 | 410,221 |
| 2022-01-18 | $98.32 | $98.91 | $96.15 | $97.21 | $95.68 | 330,439 |
| 2022-01-14 | $99.90 | $100.03 | $98.94 | $100.01 | $98.44 | 245,847 |
| 2022-01-13 | $102.22 | $103.02 | $100.54 | $100.86 | $99.28 | 179,802 |
| 2022-01-12 | $102.44 | $102.54 | $101.13 | $102.40 | $100.79 | 196,050 |
| 2022-01-11 | $99.51 | $101.73 | $99.17 | $101.58 | $99.99 | 224,689 |
| 2022-01-10 | $101.14 | $101.14 | $97.77 | $100.31 | $98.74 | 288,477 |
| 2022-01-07 | $101.77 | $102.38 | $100.81 | $101.12 | $99.53 | 181,183 |
| 2022-01-06 | $101.10 | $103.17 | $100.77 | $102.14 | $100.54 | 190,361 |
| 2022-01-05 | $102.87 | $104.15 | $101.00 | $101.06 | $99.47 | 191,296 |
| 2022-01-04 | $102.00 | $104.38 | $101.84 | $103.45 | $101.83 | 341,242 |
| 2022-01-03 | $101.08 | $102.13 | $100.30 | $101.85 | $100.25 | 244,765 |
| 2021-12-31 | $99.71 | $101.88 | $99.42 | $101.72 | $100.12 | 202,435 |
| 2021-12-30 | $101.19 | $101.85 | $100.01 | $100.09 | $98.52 | 141,898 |
| 2021-12-29 | $102.08 | $102.46 | $100.65 | $100.78 | $99.20 | 154,339 |
| 2021-12-28 | $101.76 | $102.33 | $101.16 | $101.60 | $100.01 | 224,440 |
| 2021-12-27 | $98.53 | $101.77 | $98.09 | $101.67 | $100.07 | 226,437 |
| 2021-12-23 | $98.49 | $99.43 | $98.44 | $98.81 | $97.26 | 188,060 |
| 2021-12-22 | $98.32 | $98.86 | $97.21 | $98.14 | $96.60 | 233,190 |
| 2021-12-21 | $96.16 | $98.14 | $96.16 | $98.14 | $96.60 | 305,680 |
| 2021-12-20 | $95.44 | $96.04 | $92.67 | $95.15 | $93.66 | 479,729 |
| 2021-12-17 | $97.00 | $98.58 | $96.16 | $96.52 | $95.00 | 402,792 |
| 2021-12-16 | $97.71 | $99.31 | $97.08 | $97.59 | $96.06 | 401,602 |
| 2021-12-15 | $95.51 | $97.48 | $94.81 | $97.01 | $95.49 | 535,632 |
| 2021-12-14 | $96.65 | $98.15 | $95.43 | $95.80 | $94.30 | 346,875 |
| 2021-12-13 | $96.90 | $97.86 | $95.95 | $96.60 | $95.08 | 341,288 |
| 2021-12-10 | $98.55 | $98.55 | $97.30 | $97.60 | $96.07 | 182,618 |
| 2021-12-09 | $98.86 | $99.64 | $97.82 | $97.82 | $96.28 | 225,621 |
| 2021-12-08 | $98.89 | $100.84 | $98.89 | $99.86 | $98.29 | 281,652 |
| 2021-12-07 | $99.27 | $100.73 | $98.08 | $99.02 | $97.47 | 383,984 |
| 2021-12-06 | $99.71 | $101.77 | $99.10 | $99.97 | $98.40 | 439,956 |
| 2021-12-03 | $101.89 | $101.89 | $98.18 | $99.00 | $97.45 | 553,308 |
| 2021-12-02 | $99.61 | $102.11 | $99.61 | $101.07 | $99.48 | 402,346 |
| 2021-12-01 | $101.55 | $101.74 | $99.14 | $99.50 | $97.94 | 444,929 |
| 2021-11-30 | $101.40 | $101.40 | $99.65 | $100.10 | $98.53 | 509,862 |
| 2021-11-29 | $103.04 | $103.16 | $101.45 | $102.17 | $100.57 | 290,487 |
| 2021-11-26 | $102.97 | $103.82 | $101.85 | $102.42 | $100.81 | 148,124 |
| 2021-11-24 | $105.21 | $105.75 | $104.28 | $104.70 | $103.06 | 237,570 |
| 2021-11-23 | $106.31 | $106.91 | $105.57 | $106.02 | $104.36 | 236,642 |
| 2021-11-22 | $105.13 | $107.22 | $104.80 | $106.37 | $104.70 | 268,769 |
| 2021-11-19 | $104.80 | $106.14 | $103.76 | $105.08 | $103.43 | 319,837 |
| 2021-11-18 | $105.55 | $106.48 | $104.05 | $105.50 | $103.43 | 458,316 |
| 2021-11-17 | $104.38 | $105.81 | $103.49 | $105.76 | $103.69 | 465,001 |
| 2021-11-16 | $105.20 | $105.72 | $104.02 | $104.13 | $102.09 | 370,282 |
| 2021-11-15 | $104.02 | $105.47 | $102.47 | $104.77 | $102.71 | 728,667 |
| 2021-11-12 | $95.50 | $106.00 | $95.50 | $102.72 | $100.71 | 1,414,297 |
| 2021-11-11 | $94.36 | $95.72 | $93.37 | $94.07 | $92.22 | 576,876 |
| 2021-11-10 | $96.75 | $98.31 | $93.96 | $94.26 | $92.41 | 942,959 |
| 2021-11-09 | $96.53 | $97.70 | $96.11 | $96.75 | $94.85 | 978,590 |
| 2021-11-08 | $97.23 | $98.00 | $96.00 | $96.80 | $94.90 | 1,736,021 |
| 2021-11-05 | $95.84 | $97.52 | $94.93 | $96.75 | $94.85 | 1,895,818 |
| 2021-11-04 | $96.09 | $96.99 | $94.27 | $95.04 | $93.18 | 560,334 |
| 2021-11-03 | $94.62 | $97.35 | $94.35 | $96.38 | $94.49 | 283,834 |
| 2021-11-02 | $94.13 | $95.37 | $93.30 | $94.90 | $93.04 | 269,457 |
| 2021-11-01 | $94.46 | $95.33 | $93.45 | $93.87 | $92.03 | 376,957 |
| 2021-10-29 | $94.28 | $95.40 | $92.94 | $93.75 | $91.91 | 232,785 |
| 2021-10-28 | $92.12 | $94.61 | $91.13 | $94.54 | $92.69 | 198,661 |
| 2021-10-27 | $94.16 | $94.17 | $91.83 | $91.86 | $90.06 | 285,081 |
| 2021-10-26 | $95.39 | $95.89 | $93.54 | $93.97 | $92.13 | 350,912 |
| 2021-10-25 | $95.08 | $95.99 | $94.44 | $94.55 | $92.70 | 339,975 |
| 2021-10-22 | $95.12 | $96.08 | $94.81 | $95.26 | $93.39 | 161,853 |
| 2021-10-21 | $93.96 | $95.23 | $93.27 | $95.15 | $93.28 | 267,924 |
| 2021-10-20 | $93.97 | $95.82 | $93.97 | $94.49 | $92.64 | 220,400 |
| 2021-10-19 | $95.15 | $95.53 | $94.00 | $94.30 | $92.45 | 307,240 |
| 2021-10-18 | $96.20 | $96.77 | $95.13 | $95.28 | $93.41 | 290,845 |
| 2021-10-15 | $97.95 | $98.43 | $96.27 | $96.60 | $94.71 | 228,652 |
| 2021-10-14 | $94.86 | $97.84 | $94.70 | $97.50 | $95.59 | 304,243 |
| 2021-10-13 | $96.04 | $96.04 | $94.18 | $94.51 | $92.66 | 276,821 |
| 2021-10-12 | $95.23 | $97.03 | $94.98 | $95.75 | $93.87 | 301,955 |
| 2021-10-11 | $95.22 | $96.64 | $94.98 | $95.23 | $93.36 | 351,571 |
| 2021-10-08 | $95.80 | $96.76 | $95.09 | $95.22 | $93.35 | 364,179 |
| 2021-10-07 | $96.05 | $97.23 | $95.97 | $96.10 | $94.21 | 439,960 |
| 2021-10-06 | $96.43 | $97.63 | $94.88 | $95.72 | $93.84 | 498,391 |
| 2021-10-05 | $98.38 | $99.34 | $96.95 | $97.36 | $95.45 | 540,799 |
| 2021-10-04 | $97.49 | $99.05 | $97.00 | $97.86 | $95.94 | 385,421 |
| 2021-10-01 | $95.89 | $98.47 | $95.87 | $98.06 | $96.14 | 378,298 |
| 2021-09-30 | $96.90 | $97.24 | $95.20 | $95.67 | $93.79 | 262,744 |
| 2021-09-29 | $96.19 | $97.46 | $95.12 | $96.57 | $94.68 | 253,319 |
| 2021-09-28 | $94.66 | $96.26 | $94.01 | $95.78 | $93.90 | 272,982 |
| 2021-09-27 | $94.82 | $96.52 | $94.82 | $95.25 | $93.38 | 337,094 |
| 2021-09-24 | $93.97 | $95.83 | $93.97 | $94.84 | $92.98 | 462,974 |
| 2021-09-23 | $93.14 | $97.20 | $92.98 | $94.13 | $92.28 | 667,442 |
| 2021-09-22 | $92.52 | $93.28 | $91.82 | $92.75 | $90.93 | 394,451 |
| 2021-09-21 | $91.97 | $92.78 | $91.04 | $91.65 | $89.85 | 444,648 |
| 2021-09-20 | $92.20 | $92.73 | $90.63 | $91.97 | $90.17 | 419,540 |
| 2021-09-17 | $93.85 | $93.88 | $92.10 | $93.62 | $91.78 | 550,337 |
| 2021-09-16 | $94.46 | $95.27 | $93.00 | $93.74 | $91.90 | 604,454 |
| 2021-09-15 | $94.00 | $95.09 | $93.01 | $94.85 | $92.99 | 564,106 |
| 2021-09-14 | $94.00 | $94.92 | $91.50 | $93.91 | $92.07 | 770,559 |
| 2021-09-13 | $92.74 | $95.07 | $92.47 | $94.53 | $92.68 | 601,858 |
| 2021-09-10 | $90.48 | $93.29 | $90.09 | $92.33 | $90.52 | 848,019 |
| 2021-09-09 | $92.08 | $93.14 | $89.78 | $90.50 | $88.72 | 1,615,874 |
| 2021-09-08 | $78.43 | $97.83 | $78.22 | $93.08 | $91.25 | 3,387,608 |
| 2021-09-07 | $78.75 | $79.50 | $78.24 | $79.02 | $77.47 | 462,427 |
| 2021-09-03 | $78.31 | $79.03 | $77.90 | $78.72 | $77.18 | 172,691 |
| 2021-09-02 | $78.59 | $79.38 | $78.01 | $78.56 | $77.02 | 238,908 |
| 2021-09-01 | $78.00 | $78.95 | $77.85 | $78.38 | $76.84 | 245,356 |
| 2021-08-31 | $78.91 | $79.22 | $77.70 | $78.06 | $76.53 | 382,344 |
| 2021-08-30 | $80.32 | $80.77 | $78.97 | $79.08 | $77.53 | 188,999 |
| 2021-08-27 | $78.97 | $81.11 | $78.95 | $80.79 | $78.79 | 224,219 |
| 2021-08-26 | $80.18 | $80.18 | $78.50 | $78.72 | $76.77 | 396,617 |
| 2021-08-25 | $78.88 | $80.95 | $78.74 | $80.18 | $78.19 | 318,922 |
| 2021-08-24 | $77.97 | $79.54 | $77.59 | $79.22 | $77.26 | 336,854 |
| 2021-08-23 | $77.70 | $78.33 | $76.80 | $77.79 | $75.86 | 335,393 |
| 2021-08-20 | $76.53 | $77.90 | $75.66 | $77.48 | $75.56 | 327,088 |
| 2021-08-19 | $78.00 | $78.58 | $76.03 | $76.52 | $74.62 | 309,907 |
| 2021-08-18 | $79.62 | $79.62 | $78.32 | $78.61 | $76.66 | 399,786 |
| 2021-08-17 | $78.73 | $79.75 | $77.94 | $79.70 | $77.72 | 516,315 |
| 2021-08-16 | $79.25 | $79.76 | $78.65 | $79.50 | $77.53 | 292,746 |
| 2021-08-13 | $81.00 | $81.00 | $79.17 | $79.56 | $77.59 | 254,647 |
| 2021-08-12 | $81.32 | $81.50 | $79.95 | $80.25 | $78.26 | 286,169 |
| 2021-08-11 | $82.00 | $82.03 | $79.93 | $81.55 | $79.53 | 432,282 |
| 2021-08-10 | $81.26 | $82.31 | $79.14 | $82.00 | $79.97 | 642,823 |
| 2021-08-09 | $82.01 | $82.63 | $80.44 | $81.56 | $79.54 | 746,852 |
| 2021-08-06 | $80.00 | $82.34 | $76.31 | $80.06 | $78.07 | 832,623 |
| 2021-08-05 | $83.28 | $84.24 | $82.90 | $83.11 | $81.05 | 239,477 |
| 2021-08-04 | $85.53 | $86.62 | $83.02 | $83.24 | $81.18 | 269,125 |
| 2021-08-03 | $85.39 | $85.96 | $83.68 | $85.76 | $83.63 | 244,266 |
| 2021-08-02 | $87.65 | $88.59 | $85.21 | $85.22 | $83.11 | 497,429 |
| 2021-07-30 | $87.77 | $88.31 | $86.76 | $87.35 | $85.18 | 282,349 |
| 2021-07-29 | $86.84 | $88.71 | $86.60 | $88.05 | $85.87 | 228,101 |
| 2021-07-28 | $87.55 | $88.48 | $86.09 | $86.68 | $84.53 | 355,644 |
| 2021-07-27 | $86.91 | $88.31 | $86.33 | $87.59 | $85.42 | 276,476 |
| 2021-07-26 | $86.45 | $87.60 | $86.27 | $87.36 | $85.19 | 296,507 |
| 2021-07-23 | $84.83 | $86.78 | $84.60 | $86.61 | $84.46 | 352,520 |
| 2021-07-22 | $83.81 | $85.48 | $83.14 | $84.77 | $82.67 | 296,738 |
| 2021-07-21 | $84.07 | $85.09 | $83.70 | $84.12 | $82.03 | 384,376 |
| 2021-07-20 | $81.82 | $84.00 | $81.46 | $83.50 | $81.43 | 358,810 |
| 2021-07-19 | $83.16 | $83.81 | $80.51 | $81.40 | $79.38 | 519,395 |
| 2021-07-16 | $83.00 | $85.30 | $82.88 | $84.81 | $82.71 | 890,679 |
| 2021-07-15 | $80.02 | $82.99 | $77.75 | $82.07 | $80.04 | 1,418,694 |
| 2021-07-14 | $80.26 | $81.21 | $79.80 | $80.26 | $78.27 | 206,529 |
| 2021-07-13 | $81.61 | $81.68 | $79.64 | $79.78 | $77.80 | 152,033 |
| 2021-07-12 | $81.78 | $82.05 | $80.79 | $81.79 | $79.76 | 152,891 |
| 2021-07-09 | $80.83 | $82.89 | $80.83 | $82.07 | $80.04 | 159,273 |
| 2021-07-08 | $81.21 | $81.83 | $79.66 | $80.19 | $78.20 | 264,220 |
| 2021-07-07 | $82.66 | $83.96 | $81.39 | $82.33 | $80.29 | 221,098 |
| 2021-07-06 | $84.35 | $84.98 | $82.33 | $83.00 | $80.94 | 230,690 |
| 2021-07-02 | $83.52 | $84.98 | $83.25 | $84.40 | $82.31 | 226,566 |
| 2021-07-01 | $85.56 | $85.64 | $83.08 | $83.44 | $81.37 | 295,540 |
| 2021-06-30 | $84.23 | $85.33 | $84.23 | $85.04 | $82.93 | 233,793 |
| 2021-06-29 | $85.37 | $85.93 | $83.86 | $84.59 | $82.49 | 177,862 |
| 2021-06-28 | $85.75 | $85.75 | $83.27 | $85.12 | $83.01 | 308,128 |
| 2021-06-25 | $83.09 | $85.79 | $82.88 | $85.44 | $83.32 | 616,985 |
| 2021-06-24 | $82.68 | $83.98 | $82.16 | $83.47 | $81.40 | 211,519 |
| 2021-06-23 | $82.96 | $83.00 | $81.50 | $82.10 | $80.06 | 302,956 |
| 2021-06-22 | $83.28 | $83.68 | $82.06 | $82.83 | $80.78 | 399,790 |
| 2021-06-21 | $82.58 | $82.94 | $82.01 | $82.66 | $80.61 | 201,549 |
| 2021-06-18 | $81.01 | $82.37 | $80.39 | $81.81 | $79.78 | 281,034 |
| 2021-06-17 | $84.80 | $84.80 | $82.01 | $82.32 | $80.28 | 304,735 |
| 2021-06-16 | $85.35 | $85.39 | $83.96 | $84.77 | $82.67 | 229,395 |
| 2021-06-15 | $85.17 | $86.01 | $84.61 | $85.16 | $83.05 | 154,829 |
| 2021-06-14 | $86.79 | $86.85 | $85.04 | $85.13 | $83.02 | 134,432 |
| 2021-06-11 | $86.35 | $86.92 | $85.20 | $86.44 | $84.30 | 166,228 |
| 2021-06-10 | $86.98 | $87.21 | $86.01 | $86.13 | $83.99 | 174,328 |
| 2021-06-09 | $88.25 | $88.25 | $86.51 | $86.59 | $84.44 | 168,696 |
| 2021-06-08 | $86.25 | $88.52 | $85.75 | $88.23 | $86.04 | 244,779 |
| 2021-06-07 | $86.24 | $86.24 | $84.83 | $85.96 | $83.83 | 152,154 |
| 2021-06-04 | $87.66 | $88.10 | $85.52 | $86.24 | $84.10 | 246,363 |
| 2021-06-03 | $86.95 | $87.48 | $85.76 | $87.42 | $85.25 | 235,766 |
| 2021-06-02 | $89.26 | $89.26 | $86.99 | $87.11 | $84.95 | 590,699 |
| 2021-06-01 | $89.47 | $89.61 | $88.71 | $89.00 | $86.79 | 245,741 |
| 2021-05-28 | $89.00 | $89.75 | $88.76 | $88.89 | $86.69 | 173,098 |
| 2021-05-27 | $90.22 | $91.00 | $88.85 | $89.00 | $86.79 | 217,261 |
| 2021-05-26 | $88.70 | $90.27 | $88.70 | $90.02 | $87.79 | 449,413 |
| 2021-05-25 | $90.47 | $90.85 | $88.35 | $88.35 | $86.16 | 493,403 |
| 2021-05-24 | $90.63 | $91.09 | $90.18 | $90.30 | $88.06 | 167,524 |
| 2021-05-21 | $89.80 | $91.25 | $89.78 | $90.20 | $87.96 | 133,816 |
| 2021-05-20 | $90.79 | $90.81 | $89.43 | $89.95 | $87.72 | 207,223 |
| 2021-05-19 | $88.78 | $90.67 | $88.78 | $90.61 | $88.36 | 190,376 |
| 2021-05-18 | $92.27 | $92.83 | $90.34 | $90.37 | $87.72 | 192,820 |
| 2021-05-17 | $92.00 | $92.88 | $91.41 | $92.25 | $89.55 | 205,389 |
| 2021-05-14 | $92.85 | $93.63 | $91.99 | $92.27 | $89.57 | 207,121 |
| 2021-05-13 | $90.50 | $93.07 | $90.50 | $92.36 | $89.65 | 250,992 |
| 2021-05-12 | $92.06 | $92.41 | $90.00 | $90.10 | $87.46 | 296,806 |
| 2021-05-11 | $94.06 | $94.06 | $91.20 | $92.34 | $89.63 | 283,218 |
| 2021-05-10 | $96.14 | $97.27 | $94.87 | $94.94 | $92.16 | 250,627 |
| 2021-05-07 | $90.75 | $95.06 | $90.75 | $94.71 | $91.94 | 701,729 |
| 2021-05-06 | $88.87 | $91.59 | $88.87 | $91.57 | $88.89 | 428,219 |
| 2021-05-05 | $88.15 | $88.50 | $87.05 | $88.29 | $85.70 | 180,526 |
| 2021-05-04 | $88.29 | $88.73 | $86.79 | $88.06 | $85.48 | 214,175 |
| 2021-05-03 | $88.80 | $89.55 | $87.69 | $88.51 | $85.92 | 270,451 |
| 2021-04-30 | $89.40 | $89.79 | $87.90 | $88.14 | $85.56 | 242,429 |
| 2021-04-29 | $89.59 | $90.40 | $88.93 | $89.82 | $87.19 | 141,058 |
| 2021-04-28 | $89.72 | $89.96 | $88.75 | $89.36 | $86.74 | 212,477 |
| 2021-04-27 | $89.02 | $89.38 | $88.01 | $89.10 | $86.49 | 187,168 |
| 2021-04-26 | $88.94 | $89.50 | $88.45 | $89.01 | $86.40 | 223,960 |
| 2021-04-23 | $88.10 | $88.83 | $87.10 | $88.42 | $85.83 | 333,605 |
| 2021-04-22 | $88.45 | $88.86 | $86.88 | $87.76 | $85.19 | 316,050 |
| 2021-04-21 | $87.21 | $89.71 | $87.00 | $88.52 | $85.93 | 333,096 |
| 2021-04-20 | $88.55 | $88.55 | $86.21 | $86.96 | $84.41 | 183,999 |
| 2021-04-19 | $89.05 | $89.08 | $88.24 | $88.86 | $86.26 | 148,592 |
| 2021-04-16 | $90.26 | $90.51 | $88.56 | $88.86 | $86.26 | 254,516 |
| 2021-04-15 | $89.94 | $89.94 | $87.26 | $89.83 | $87.20 | 198,051 |
| 2021-04-14 | $89.31 | $90.25 | $88.58 | $89.32 | $86.70 | 210,831 |
| 2021-04-13 | $91.55 | $91.55 | $88.99 | $89.62 | $86.99 | 248,714 |
| 2021-04-12 | $90.45 | $92.12 | $89.75 | $91.76 | $89.07 | 315,118 |
| 2021-04-09 | $89.83 | $90.62 | $88.93 | $90.52 | $87.87 | 218,455 |
| 2021-04-08 | $88.87 | $90.13 | $87.51 | $89.93 | $87.30 | 373,454 |
| 2021-04-07 | $89.06 | $89.87 | $88.06 | $88.99 | $86.38 | 206,459 |
| 2021-04-06 | $87.42 | $90.59 | $87.42 | $89.24 | $86.63 | 514,140 |
| 2021-04-05 | $87.24 | $88.05 | $86.34 | $87.61 | $85.04 | 254,065 |
| 2021-04-01 | $85.09 | $87.10 | $83.81 | $86.52 | $83.99 | 379,311 |
| 2021-03-31 | $85.66 | $87.79 | $84.90 | $85.00 | $82.51 | 401,010 |
| 2021-03-30 | $83.25 | $85.47 | $82.85 | $85.24 | $82.74 | 438,243 |
| 2021-03-29 | $84.17 | $85.67 | $83.01 | $83.28 | $80.84 | 281,364 |
| 2021-03-26 | $83.38 | $84.17 | $82.44 | $84.13 | $81.67 | 137,511 |
| 2021-03-25 | $80.89 | $83.19 | $79.82 | $82.99 | $80.56 | 223,153 |
| 2021-03-24 | $81.90 | $83.33 | $81.12 | $81.35 | $78.97 | 292,409 |
| 2021-03-23 | $84.48 | $84.48 | $80.72 | $81.48 | $79.09 | 372,521 |
| 2021-03-22 | $87.37 | $87.77 | $84.84 | $85.14 | $82.65 | 293,270 |
| 2021-03-19 | $84.42 | $87.24 | $81.93 | $86.92 | $84.37 | 604,352 |
| 2021-03-18 | $86.20 | $87.33 | $84.78 | $84.83 | $82.34 | 449,092 |
| 2021-03-17 | $85.76 | $87.19 | $84.72 | $86.09 | $83.57 | 905,580 |
| 2021-03-16 | $84.99 | $85.86 | $84.43 | $85.00 | $82.51 | 393,992 |
| 2021-03-15 | $84.89 | $85.22 | $83.54 | $85.07 | $82.58 | 229,504 |
| 2021-03-12 | $85.46 | $85.57 | $83.87 | $84.61 | $82.13 | 267,902 |
| 2021-03-11 | $85.50 | $86.75 | $84.89 | $85.30 | $82.80 | 179,620 |
| 2021-03-10 | $82.42 | $86.06 | $82.06 | $85.39 | $82.89 | 289,941 |
| 2021-03-09 | $82.98 | $83.68 | $81.59 | $82.84 | $80.41 | 298,259 |
| 2021-03-08 | $81.64 | $84.13 | $81.11 | $82.20 | $79.79 | 486,171 |
| 2021-03-05 | $78.37 | $81.08 | $75.78 | $81.01 | $78.64 | 467,783 |
| 2021-03-04 | $80.00 | $81.33 | $76.34 | $77.62 | $75.35 | 421,966 |
| 2021-03-03 | $81.00 | $81.86 | $80.15 | $80.43 | $78.07 | 197,137 |
| 2021-03-02 | $79.53 | $81.88 | $79.30 | $80.88 | $78.51 | 427,110 |
| 2021-03-01 | $78.95 | $81.57 | $78.72 | $80.17 | $77.82 | 315,006 |
| 2021-02-26 | $78.53 | $79.47 | $77.09 | $77.55 | $75.28 | 361,507 |
| 2021-02-25 | $80.84 | $81.83 | $77.69 | $78.12 | $75.83 | 214,278 |
| 2021-02-24 | $80.30 | $82.28 | $79.78 | $80.71 | $78.35 | 262,744 |
| 2021-02-23 | $81.97 | $82.50 | $79.74 | $80.94 | $78.57 | 331,905 |
| 2021-02-22 | $81.53 | $83.30 | $81.53 | $82.46 | $80.04 | 216,503 |
| 2021-02-19 | $82.53 | $83.70 | $82.26 | $82.61 | $79.78 | 267,952 |
| 2021-02-18 | $83.35 | $83.81 | $81.46 | $82.32 | $79.50 | 213,212 |
| 2021-02-17 | $83.92 | $84.39 | $81.47 | $83.82 | $80.95 | 283,550 |
| 2021-02-16 | $84.00 | $85.39 | $83.37 | $84.44 | $81.55 | 326,920 |
| 2021-02-12 | $82.73 | $83.59 | $81.83 | $83.52 | $80.66 | 185,015 |
| 2021-02-11 | $82.43 | $84.09 | $82.34 | $82.92 | $80.08 | 294,602 |
| 2021-02-10 | $82.53 | $82.88 | $81.15 | $82.15 | $79.34 | 285,352 |
| 2021-02-09 | $83.09 | $83.21 | $81.66 | $82.22 | $79.41 | 243,029 |
| 2021-02-08 | $83.84 | $84.86 | $80.84 | $83.34 | $80.49 | 427,091 |
| 2021-02-05 | $83.62 | $85.54 | $81.90 | $82.77 | $79.94 | 790,465 |
| 2021-02-04 | $79.34 | $81.11 | $78.35 | $80.79 | $78.03 | 421,065 |
| 2021-02-03 | $79.20 | $79.67 | $78.33 | $79.20 | $76.49 | 252,622 |
| 2021-02-02 | $79.04 | $79.70 | $77.79 | $79.07 | $76.36 | 271,417 |
| 2021-02-01 | $76.00 | $78.53 | $75.42 | $78.20 | $75.52 | 349,978 |
| 2021-01-29 | $77.56 | $78.00 | $75.53 | $75.57 | $72.98 | 413,341 |
| 2021-01-28 | $75.80 | $77.79 | $75.50 | $77.25 | $74.61 | 375,054 |
| 2021-01-27 | $75.05 | $77.90 | $74.26 | $75.90 | $73.30 | 498,727 |
| 2021-01-26 | $78.48 | $78.53 | $76.12 | $76.50 | $73.88 | 223,007 |
| 2021-01-25 | $78.40 | $79.57 | $77.95 | $78.26 | $75.58 | 307,993 |
| 2021-01-22 | $78.71 | $78.71 | $77.40 | $78.32 | $75.64 | 385,431 |
| 2021-01-21 | $80.16 | $80.52 | $79.04 | $79.13 | $76.42 | 205,108 |
| 2021-01-20 | $81.96 | $81.96 | $80.24 | $80.47 | $77.72 | 175,794 |
| 2021-01-19 | $81.56 | $82.11 | $80.71 | $81.76 | $78.96 | 316,410 |
| 2021-01-15 | $80.16 | $81.43 | $79.25 | $80.82 | $78.05 | 275,309 |
| 2021-01-14 | $82.46 | $83.18 | $80.42 | $80.50 | $77.75 | 312,761 |
| 2021-01-13 | $84.44 | $84.80 | $81.75 | $82.40 | $79.58 | 316,367 |
| 2021-01-12 | $81.82 | $82.51 | $80.99 | $81.08 | $78.31 | 205,061 |
| 2021-01-11 | $80.26 | $82.55 | $80.05 | $81.94 | $79.14 | 235,695 |
| 2021-01-08 | $80.76 | $81.39 | $79.99 | $81.07 | $78.30 | 343,302 |
| 2021-01-07 | $80.78 | $80.98 | $78.58 | $79.57 | $76.85 | 405,305 |
| 2021-01-06 | $79.20 | $81.70 | $79.20 | $80.32 | $77.57 | 611,240 |
| 2021-01-05 | $78.50 | $79.57 | $77.98 | $79.03 | $76.33 | 281,328 |
| 2021-01-04 | $79.36 | $79.95 | $77.06 | $78.10 | $75.43 | 277,073 |
| 2020-12-31 | $77.21 | $79.21 | $76.66 | $78.98 | $76.28 | 377,646 |
| 2020-12-30 | $76.48 | $78.06 | $76.00 | $77.21 | $74.57 | 240,630 |
| 2020-12-29 | $78.15 | $78.15 | $75.80 | $76.64 | $74.02 | 195,950 |
| 2020-12-28 | $76.79 | $78.13 | $76.49 | $77.60 | $74.95 | 273,514 |
| 2020-12-24 | $75.78 | $76.85 | $75.31 | $76.32 | $73.71 | 152,628 |
| 2020-12-23 | $73.91 | $75.78 | $73.32 | $75.26 | $72.69 | 415,948 |
| 2020-12-22 | $74.28 | $74.97 | $73.60 | $74.32 | $71.78 | 276,923 |
| 2020-12-21 | $72.69 | $74.57 | $72.12 | $74.28 | $71.74 | 264,671 |
| 2020-12-18 | $73.67 | $75.09 | $73.09 | $73.68 | $71.16 | 544,350 |
| 2020-12-17 | $73.79 | $74.04 | $72.38 | $73.67 | $71.15 | 294,725 |
| 2020-12-16 | $71.71 | $73.59 | $71.71 | $73.26 | $70.75 | 530,912 |
| 2020-12-15 | $70.02 | $71.36 | $69.25 | $71.23 | $68.79 | 237,295 |
| 2020-12-14 | $70.35 | $71.46 | $69.35 | $69.44 | $67.06 | 374,744 |
| 2020-12-11 | $69.01 | $70.28 | $68.90 | $69.82 | $67.43 | 276,749 |
| 2020-12-10 | $68.60 | $69.40 | $68.03 | $69.23 | $66.86 | 221,311 |
| 2020-12-09 | $67.55 | $69.17 | $67.39 | $68.93 | $66.57 | 376,218 |
| 2020-12-08 | $66.25 | $68.00 | $65.63 | $67.20 | $64.90 | 478,215 |
| 2020-12-07 | $67.31 | $67.99 | $66.12 | $66.57 | $64.29 | 366,038 |
| 2020-12-04 | $67.03 | $68.55 | $67.03 | $67.65 | $65.34 | 214,499 |
| 2020-12-03 | $65.41 | $68.38 | $65.34 | $66.93 | $64.64 | 397,675 |
| 2020-12-02 | $65.94 | $66.38 | $64.77 | $65.02 | $62.80 | 437,568 |
| 2020-12-01 | $66.99 | $67.71 | $66.00 | $66.49 | $64.22 | 213,910 |
| 2020-11-30 | $67.20 | $67.35 | $66.07 | $66.83 | $64.54 | 360,801 |
| 2020-11-27 | $68.26 | $68.55 | $66.79 | $67.44 | $65.13 | 119,984 |
| 2020-11-25 | $68.72 | $68.72 | $67.39 | $68.23 | $65.84 | 175,007 |
| 2020-11-24 | $66.41 | $68.92 | $66.02 | $68.61 | $66.20 | 359,100 |
| 2020-11-23 | $65.36 | $66.75 | $65.00 | $65.94 | $63.63 | 296,029 |
| 2020-11-20 | $64.98 | $65.99 | $64.93 | $65.10 | $62.82 | 247,308 |
| 2020-11-19 | $65.16 | $65.91 | $64.67 | $65.77 | $63.06 | 373,996 |
| 2020-11-18 | $65.41 | $65.96 | $65.05 | $65.24 | $62.55 | 494,576 |
| 2020-11-17 | $64.58 | $66.26 | $64.14 | $65.44 | $62.74 | 488,903 |
| 2020-11-16 | $65.75 | $66.48 | $63.03 | $64.96 | $62.28 | 631,599 |
| 2020-11-13 | $68.49 | $68.60 | $64.65 | $65.57 | $62.86 | 1,194,819 |
| 2020-11-12 | $63.10 | $64.56 | $62.39 | $63.52 | $60.90 | 521,476 |
| 2020-11-11 | $62.80 | $64.55 | $62.62 | $63.67 | $61.04 | 678,017 |
| 2020-11-10 | $61.15 | $62.21 | $60.13 | $61.80 | $59.25 | 486,400 |
| 2020-11-09 | $67.10 | $67.10 | $60.79 | $60.90 | $58.39 | 670,533 |
| 2020-11-06 | $63.61 | $64.25 | $63.07 | $63.59 | $60.97 | 147,258 |
| 2020-11-05 | $62.05 | $65.14 | $61.94 | $63.33 | $60.72 | 581,223 |
| 2020-11-04 | $60.42 | $62.09 | $59.57 | $61.19 | $58.67 | 126,442 |
| 2020-11-03 | $60.30 | $61.39 | $60.09 | $60.96 | $58.44 | 309,368 |
| 2020-11-02 | $58.09 | $60.55 | $58.09 | $59.79 | $57.32 | 214,181 |
| 2020-10-30 | $57.27 | $57.52 | $55.98 | $56.87 | $54.52 | 353,838 |
| 2020-10-29 | $56.92 | $57.89 | $56.47 | $57.51 | $55.14 | 255,574 |
| 2020-10-28 | $58.51 | $58.69 | $56.52 | $57.31 | $54.95 | 415,737 |
| 2020-10-27 | $60.09 | $60.43 | $59.63 | $59.72 | $57.26 | 277,382 |
| 2020-10-26 | $60.42 | $60.50 | $58.82 | $59.86 | $57.39 | 398,759 |
| 2020-10-23 | $61.41 | $61.46 | $60.30 | $60.55 | $58.05 | 162,337 |
| 2020-10-22 | $60.51 | $61.43 | $60.00 | $61.33 | $58.80 | 243,980 |
| 2020-10-21 | $60.80 | $61.08 | $60.22 | $60.50 | $58.00 | 290,679 |
| 2020-10-20 | $62.50 | $62.52 | $60.78 | $60.81 | $58.30 | 335,239 |
| 2020-10-19 | $62.61 | $62.73 | $61.48 | $61.74 | $59.19 | 215,125 |
| 2020-10-16 | $62.17 | $63.24 | $61.86 | $62.47 | $59.89 | 167,276 |
| 2020-10-15 | $61.30 | $62.50 | $61.12 | $62.30 | $59.73 | 138,553 |
| 2020-10-14 | $62.20 | $63.53 | $62.00 | $62.27 | $59.70 | 210,567 |
| 2020-10-13 | $62.80 | $62.80 | $60.92 | $61.98 | $59.42 | 421,486 |
| 2020-10-12 | $62.17 | $64.15 | $62.17 | $63.90 | $61.26 | 241,790 |
| 2020-10-09 | $62.04 | $63.03 | $61.28 | $62.14 | $59.58 | 471,735 |
| 2020-10-08 | $61.04 | $61.94 | $60.32 | $61.67 | $59.13 | 195,460 |
| 2020-10-07 | $60.41 | $61.63 | $60.12 | $60.64 | $58.14 | 431,113 |
| 2020-10-06 | $59.66 | $61.05 | $59.43 | $59.93 | $57.46 | 312,698 |
| 2020-10-05 | $59.62 | $60.05 | $59.11 | $59.66 | $57.20 | 197,761 |
| 2020-10-02 | $57.47 | $59.08 | $57.19 | $58.70 | $56.28 | 311,879 |
| 2020-10-01 | $57.50 | $58.83 | $57.39 | $58.64 | $56.22 | 288,247 |
| 2020-09-30 | $56.46 | $57.68 | $56.40 | $57.16 | $54.80 | 317,430 |
| 2020-09-29 | $56.94 | $57.56 | $56.02 | $56.49 | $54.16 | 202,453 |
| 2020-09-28 | $57.56 | $58.46 | $56.76 | $57.29 | $54.93 | 262,733 |
| 2020-09-25 | $56.77 | $57.75 | $56.20 | $56.59 | $54.26 | 262,699 |
| 2020-09-24 | $56.60 | $57.89 | $55.23 | $57.08 | $54.73 | 322,182 |
| 2020-09-23 | $57.13 | $58.67 | $56.67 | $56.96 | $54.61 | 391,292 |
| 2020-09-22 | $55.92 | $57.17 | $55.90 | $57.10 | $54.74 | 279,100 |
| 2020-09-21 | $55.52 | $56.10 | $54.52 | $56.00 | $53.69 | 339,188 |
| 2020-09-18 | $57.27 | $58.13 | $56.34 | $56.80 | $54.46 | 664,859 |
| 2020-09-17 | $57.72 | $58.13 | $56.74 | $57.00 | $54.65 | 502,879 |
| 2020-09-16 | $58.70 | $59.71 | $57.61 | $58.10 | $55.70 | 459,543 |
| 2020-09-15 | $59.65 | $59.83 | $57.84 | $57.99 | $55.60 | 386,696 |
| 2020-09-14 | $59.28 | $59.59 | $59.12 | $59.20 | $56.76 | 275,409 |
| 2020-09-11 | $59.82 | $60.22 | $58.61 | $58.82 | $56.39 | 363,831 |
| 2020-09-10 | $60.79 | $62.07 | $59.54 | $59.56 | $57.10 | 365,810 |
| 2020-09-09 | $59.54 | $60.94 | $59.36 | $60.79 | $58.28 | 653,769 |
| 2020-09-08 | $59.91 | $60.50 | $59.14 | $59.14 | $56.70 | 468,401 |
| 2020-09-04 | $59.86 | $60.17 | $58.06 | $59.80 | $57.33 | 315,872 |
| 2020-09-03 | $60.23 | $60.67 | $58.95 | $59.47 | $57.02 | 347,536 |
| 2020-09-02 | $60.83 | $61.45 | $59.96 | $60.43 | $57.94 | 252,831 |
| 2020-09-01 | $59.93 | $60.98 | $59.49 | $60.20 | $57.72 | 549,563 |
| 2020-08-31 | $60.09 | $60.23 | $59.15 | $59.60 | $57.14 | 376,380 |
| 2020-08-28 | $59.81 | $60.37 | $59.39 | $59.76 | $57.29 | 173,165 |
| 2020-08-27 | $60.00 | $61.11 | $59.24 | $59.26 | $56.82 | 242,004 |
| 2020-08-26 | $60.61 | $60.98 | $59.30 | $59.41 | $56.96 | 271,877 |
| 2020-08-25 | $60.21 | $60.48 | $59.29 | $60.35 | $57.86 | 257,268 |
| 2020-08-24 | $57.91 | $60.33 | $57.50 | $60.32 | $57.83 | 292,960 |
| 2020-08-21 | $57.95 | $58.54 | $56.96 | $58.00 | $55.22 | 273,860 |
| 2020-08-20 | $57.50 | $58.92 | $57.28 | $58.33 | $55.54 | 234,203 |
| 2020-08-19 | $57.94 | $58.90 | $57.82 | $57.86 | $55.09 | 215,095 |
| 2020-08-18 | $57.46 | $58.64 | $57.19 | $58.06 | $55.28 | 336,524 |
| 2020-08-17 | $58.43 | $58.48 | $57.16 | $57.32 | $54.58 | 260,189 |
| 2020-08-14 | $58.79 | $59.42 | $57.53 | $58.12 | $55.34 | 402,970 |
| 2020-08-13 | $59.99 | $60.70 | $58.83 | $59.14 | $56.31 | 520,538 |
| 2020-08-12 | $59.73 | $60.58 | $58.67 | $60.41 | $57.52 | 307,757 |
| 2020-08-11 | $60.37 | $61.25 | $58.94 | $59.20 | $56.37 | 286,519 |
| 2020-08-10 | $58.11 | $60.87 | $58.11 | $59.58 | $56.73 | 529,368 |
| 2020-08-07 | $56.60 | $58.29 | $56.19 | $58.09 | $55.31 | 395,562 |
| 2020-08-06 | $56.14 | $57.47 | $56.02 | $56.67 | $53.96 | 309,350 |
| 2020-08-05 | $57.06 | $57.51 | $55.91 | $56.40 | $53.70 | 383,241 |
| 2020-08-04 | $57.26 | $57.57 | $56.10 | $56.94 | $54.21 | 599,893 |
| 2020-08-03 | $54.68 | $58.80 | $54.59 | $57.42 | $54.67 | 969,204 |
| 2020-07-31 | $53.24 | $56.17 | $51.73 | $54.16 | $51.57 | 924,130 |
| 2020-07-30 | $51.36 | $52.93 | $51.12 | $52.88 | $50.35 | 544,190 |
| 2020-07-29 | $49.80 | $52.28 | $49.80 | $52.18 | $49.68 | 326,281 |
| 2020-07-28 | $49.24 | $50.68 | $49.20 | $49.80 | $47.42 | 441,912 |
| 2020-07-27 | $48.60 | $49.60 | $48.02 | $49.38 | $47.02 | 417,213 |
| 2020-07-24 | $48.81 | $48.83 | $47.59 | $48.41 | $46.09 | 287,326 |
| 2020-07-23 | $48.51 | $49.37 | $48.00 | $49.18 | $46.82 | 539,917 |
| 2020-07-22 | $47.86 | $48.84 | $47.72 | $48.77 | $46.43 | 247,761 |
| 2020-07-21 | $48.60 | $49.31 | $47.58 | $47.83 | $45.54 | 312,295 |
| 2020-07-20 | $49.04 | $49.51 | $48.08 | $48.21 | $45.90 | 241,699 |
| 2020-07-17 | $48.41 | $49.29 | $48.07 | $49.19 | $46.83 | 181,548 |
| 2020-07-16 | $47.63 | $48.78 | $47.16 | $48.41 | $46.09 | 285,263 |
| 2020-07-15 | $47.98 | $48.38 | $47.26 | $47.69 | $45.41 | 200,967 |
| 2020-07-14 | $45.28 | $46.90 | $44.82 | $46.86 | $44.62 | 232,200 |
| 2020-07-13 | $45.66 | $47.06 | $45.24 | $45.51 | $43.33 | 200,663 |
| 2020-07-10 | $44.70 | $45.73 | $44.57 | $45.38 | $43.21 | 434,320 |
| 2020-07-09 | $45.03 | $45.38 | $44.07 | $44.75 | $42.61 | 286,579 |
| 2020-07-08 | $44.99 | $45.55 | $44.43 | $44.96 | $42.81 | 322,093 |
| 2020-07-07 | $45.30 | $45.75 | $43.96 | $44.93 | $42.78 | 382,301 |
| 2020-07-06 | $47.50 | $47.50 | $45.63 | $45.89 | $43.69 | 421,080 |
| 2020-07-02 | $47.37 | $48.45 | $46.34 | $46.41 | $44.19 | 336,879 |
| 2020-07-01 | $46.06 | $47.31 | $46.06 | $46.37 | $44.15 | 482,276 |
| 2020-06-30 | $45.47 | $45.93 | $44.43 | $45.90 | $43.70 | 460,682 |
| 2020-06-29 | $43.75 | $45.76 | $43.73 | $45.66 | $43.47 | 516,907 |
| 2020-06-26 | $44.54 | $44.77 | $43.09 | $43.09 | $41.03 | 833,847 |
| 2020-06-25 | $45.46 | $45.67 | $43.93 | $44.92 | $42.77 | 347,487 |
| 2020-06-24 | $45.58 | $46.48 | $44.63 | $45.81 | $43.62 | 399,395 |
| 2020-06-23 | $47.65 | $47.86 | $45.58 | $46.31 | $44.09 | 629,118 |
| 2020-06-22 | $45.08 | $47.00 | $44.12 | $46.80 | $44.56 | 461,333 |
| 2020-06-19 | $46.95 | $47.36 | $44.99 | $45.16 | $43.00 | 674,535 |
| 2020-06-18 | $46.44 | $47.44 | $46.09 | $46.40 | $44.18 | 362,860 |
| 2020-06-17 | $48.00 | $48.00 | $46.67 | $47.08 | $44.83 | 404,189 |
| 2020-06-16 | $47.56 | $48.03 | $45.88 | $47.66 | $45.38 | 375,223 |
| 2020-06-15 | $43.86 | $46.13 | $43.50 | $45.71 | $43.52 | 331,673 |
| 2020-06-12 | $45.33 | $46.12 | $43.94 | $45.26 | $43.09 | 353,941 |
| 2020-06-11 | $45.21 | $46.42 | $43.37 | $43.51 | $41.43 | 597,746 |
| 2020-06-10 | $48.96 | $48.96 | $46.56 | $47.80 | $45.51 | 378,835 |
| 2020-06-09 | $50.21 | $50.43 | $48.46 | $49.06 | $46.71 | 351,566 |
| 2020-06-08 | $49.95 | $52.35 | $49.95 | $50.72 | $48.29 | 493,881 |
| 2020-06-05 | $51.50 | $52.33 | $48.74 | $49.38 | $47.02 | 558,617 |
| 2020-06-04 | $47.00 | $49.49 | $46.66 | $49.24 | $46.88 | 771,035 |
| 2020-06-03 | $47.50 | $48.12 | $47.07 | $47.42 | $45.15 | 788,970 |
| 2020-06-02 | $48.26 | $48.46 | $46.56 | $46.82 | $44.58 | 403,129 |
| 2020-06-01 | $47.43 | $48.31 | $47.29 | $47.80 | $45.51 | 502,179 |
| 2020-05-29 | $47.50 | $48.18 | $46.93 | $47.32 | $45.05 | 409,209 |
| 2020-05-28 | $51.07 | $51.07 | $47.70 | $48.10 | $45.80 | 538,041 |
| 2020-05-27 | $49.17 | $51.85 | $48.88 | $50.75 | $48.32 | 1,064,326 |
| 2020-05-26 | $46.00 | $47.71 | $46.00 | $47.22 | $44.96 | 362,743 |
| 2020-05-22 | $43.59 | $44.71 | $43.18 | $44.63 | $42.49 | 297,441 |
| 2020-05-21 | $42.52 | $44.09 | $42.52 | $43.78 | $41.68 | 266,183 |
| 2020-05-20 | $42.75 | $43.01 | $42.01 | $42.61 | $40.57 | 230,600 |
| 2020-05-19 | $42.85 | $43.31 | $41.37 | $42.12 | $40.10 | 277,240 |
| 2020-05-18 | $40.55 | $43.23 | $40.52 | $42.86 | $40.81 | 458,001 |
| 2020-05-15 | $37.21 | $39.40 | $36.96 | $39.05 | $37.18 | 242,959 |
| 2020-05-14 | $36.38 | $38.50 | $35.03 | $37.60 | $35.80 | 373,110 |
| 2020-05-13 | $39.58 | $39.65 | $35.68 | $36.99 | $35.22 | 424,986 |
| 2020-05-12 | $41.29 | $41.70 | $40.20 | $40.32 | $37.96 | 327,427 |
| 2020-05-11 | $43.29 | $43.29 | $41.16 | $41.31 | $38.89 | 264,254 |
| 2020-05-08 | $42.55 | $44.64 | $42.55 | $44.03 | $41.45 | 325,023 |
| 2020-05-07 | $41.19 | $42.31 | $41.19 | $42.13 | $39.66 | 274,279 |
| 2020-05-06 | $42.75 | $42.98 | $40.43 | $40.52 | $38.15 | 473,100 |
| 2020-05-05 | $42.49 | $43.11 | $42.03 | $42.61 | $40.11 | 368,299 |
| 2020-05-04 | $40.85 | $41.84 | $40.51 | $41.75 | $39.30 | 393,711 |
| 2020-05-01 | $42.34 | $43.04 | $40.95 | $41.88 | $39.43 | 557,773 |
| 2020-04-30 | $47.03 | $49.00 | $41.92 | $43.06 | $40.54 | 777,736 |
| 2020-04-29 | $40.68 | $44.15 | $40.40 | $42.92 | $40.41 | 573,855 |
| 2020-04-28 | $39.28 | $40.98 | $38.82 | $40.12 | $37.77 | 354,000 |
| 2020-04-27 | $36.27 | $38.86 | $36.27 | $38.36 | $36.11 | 529,572 |
| 2020-04-24 | $36.17 | $36.48 | $35.70 | $36.13 | $34.01 | 436,587 |
| 2020-04-23 | $35.63 | $36.20 | $35.41 | $35.83 | $33.73 | 421,984 |
| 2020-04-22 | $37.19 | $37.47 | $35.04 | $35.41 | $33.34 | 442,035 |
| 2020-04-21 | $35.11 | $37.35 | $35.11 | $36.36 | $34.23 | 350,190 |
| 2020-04-20 | $36.79 | $38.00 | $35.85 | $36.28 | $34.15 | 343,537 |
| 2020-04-17 | $37.29 | $38.48 | $37.29 | $37.88 | $35.66 | 339,039 |
| 2020-04-16 | $36.19 | $37.24 | $34.54 | $36.50 | $34.36 | 325,306 |
| 2020-04-15 | $36.72 | $37.27 | $35.00 | $36.33 | $34.20 | 405,005 |
| 2020-04-14 | $39.08 | $39.82 | $37.52 | $38.56 | $36.30 | 379,173 |
| 2020-04-13 | $39.89 | $40.08 | $37.25 | $38.35 | $36.10 | 286,358 |
| 2020-04-09 | $39.64 | $40.50 | $39.30 | $39.91 | $37.57 | 988,631 |
| 2020-04-08 | $38.64 | $38.70 | $37.66 | $38.43 | $36.18 | 542,065 |
| 2020-04-07 | $39.31 | $39.57 | $37.61 | $37.99 | $35.76 | 493,309 |
| 2020-04-06 | $37.47 | $39.74 | $36.53 | $37.16 | $34.98 | 525,674 |
| 2020-04-03 | $35.44 | $36.57 | $33.37 | $35.12 | $33.06 | 470,851 |
| 2020-04-02 | $32.91 | $35.98 | $32.21 | $35.56 | $33.48 | 509,107 |
| 2020-04-01 | $34.27 | $35.72 | $32.51 | $33.28 | $31.33 | 339,891 |
| 2020-03-31 | $35.75 | $38.27 | $35.60 | $36.37 | $34.24 | 507,690 |
| 2020-03-30 | $34.95 | $36.01 | $33.11 | $36.01 | $33.90 | 613,086 |
| 2020-03-27 | $36.11 | $36.49 | $34.01 | $35.56 | $33.48 | 536,877 |
| 2020-03-26 | $36.82 | $39.28 | $36.46 | $38.44 | $36.19 | 473,773 |
| 2020-03-25 | $30.30 | $36.45 | $29.59 | $36.32 | $34.19 | 673,982 |
| 2020-03-24 | $27.05 | $31.03 | $26.92 | $30.28 | $28.51 | 793,727 |
| 2020-03-23 | $26.07 | $26.65 | $23.94 | $26.05 | $24.52 | 693,539 |
| 2020-03-20 | $27.57 | $29.63 | $25.34 | $26.59 | $25.03 | 1,178,955 |
| 2020-03-19 | $23.84 | $27.84 | $22.55 | $27.05 | $25.47 | 1,166,125 |
| 2020-03-18 | $32.78 | $32.78 | $19.59 | $24.36 | $22.93 | 1,162,729 |
| 2020-03-17 | $41.53 | $42.06 | $34.44 | $34.66 | $32.63 | 1,106,855 |
| 2020-03-16 | $39.00 | $43.24 | $39.00 | $41.07 | $38.66 | 560,716 |
| 2020-03-13 | $43.18 | $46.05 | $40.02 | $45.94 | $43.25 | 546,634 |
| 2020-03-12 | $45.48 | $45.65 | $40.78 | $41.05 | $38.65 | 679,462 |
| 2020-03-11 | $50.82 | $50.89 | $47.68 | $49.14 | $46.26 | 631,237 |
| 2020-03-10 | $53.05 | $53.85 | $49.80 | $52.00 | $48.95 | 677,563 |
| 2020-03-09 | $52.68 | $53.39 | $51.50 | $51.98 | $48.94 | 480,482 |
| 2020-03-06 | $55.72 | $57.19 | $55.72 | $56.32 | $53.02 | 579,407 |
| 2020-03-05 | $59.42 | $60.16 | $56.91 | $57.54 | $54.17 | 529,272 |
| 2020-03-04 | $60.08 | $60.61 | $59.52 | $60.58 | $57.03 | 576,398 |
| 2020-03-03 | $57.93 | $60.58 | $57.58 | $59.09 | $55.63 | 871,654 |
| 2020-03-02 | $53.78 | $57.79 | $53.24 | $57.71 | $54.33 | 596,761 |
| 2020-02-28 | $50.47 | $53.98 | $50.00 | $53.89 | $50.73 | 894,044 |
| 2020-02-27 | $53.50 | $54.00 | $51.79 | $51.83 | $48.79 | 667,959 |
| 2020-02-26 | $57.18 | $57.45 | $54.16 | $54.27 | $51.09 | 482,466 |
| 2020-02-25 | $59.53 | $59.95 | $57.02 | $57.18 | $53.83 | 707,445 |
| 2020-02-24 | $60.52 | $61.74 | $59.56 | $59.69 | $56.19 | 618,730 |
| 2020-02-21 | $60.00 | $62.14 | $59.71 | $61.76 | $58.14 | 1,229,036 |
| 2020-02-20 | $58.80 | $60.34 | $58.66 | $60.27 | $56.74 | 399,591 |
| 2020-02-19 | $59.93 | $60.41 | $57.63 | $58.72 | $55.28 | 478,898 |
| 2020-02-18 | $60.39 | $61.05 | $59.50 | $59.87 | $56.36 | 327,817 |
| 2020-02-14 | $60.38 | $61.14 | $60.12 | $60.42 | $56.88 | 649,969 |
| 2020-02-13 | $59.58 | $60.29 | $59.04 | $59.55 | $55.67 | 338,771 |
| 2020-02-12 | $59.41 | $60.46 | $58.67 | $59.65 | $55.77 | 357,511 |
| 2020-02-11 | $58.75 | $59.45 | $58.39 | $59.14 | $55.29 | 402,319 |
| 2020-02-10 | $59.11 | $59.46 | $57.79 | $58.78 | $54.95 | 390,475 |
| 2020-02-07 | $58.81 | $59.58 | $58.58 | $59.37 | $55.51 | 361,162 |
| 2020-02-06 | $59.69 | $60.80 | $58.88 | $59.10 | $55.25 | 528,601 |
| 2020-02-05 | $59.60 | $60.63 | $59.24 | $59.54 | $55.67 | 490,023 |
| 2020-02-04 | $60.85 | $61.58 | $58.90 | $59.08 | $55.24 | 769,671 |
| 2020-02-03 | $61.89 | $62.46 | $59.80 | $60.14 | $56.23 | 634,865 |
| 2020-01-31 | $60.45 | $62.49 | $60.08 | $61.41 | $57.41 | 518,876 |
| 2020-01-30 | $59.75 | $61.18 | $54.50 | $60.52 | $56.58 | 1,652,679 |
| 2020-01-29 | $62.89 | $63.18 | $61.56 | $61.75 | $57.73 | 541,312 |
| 2020-01-28 | $62.24 | $63.02 | $62.00 | $62.67 | $58.59 | 329,017 |
| 2020-01-27 | $60.10 | $62.02 | $60.01 | $61.80 | $57.78 | 517,187 |
| 2020-01-24 | $62.00 | $62.19 | $60.30 | $60.94 | $56.97 | 394,811 |
| 2020-01-23 | $60.71 | $61.85 | $60.51 | $61.68 | $57.67 | 456,958 |
| 2020-01-22 | $62.22 | $62.30 | $61.07 | $61.07 | $57.10 | 499,954 |
| 2020-01-21 | $63.48 | $63.48 | $61.77 | $61.86 | $57.83 | 329,485 |
| 2020-01-17 | $63.96 | $64.40 | $63.73 | $63.80 | $59.65 | 385,291 |
| 2020-01-16 | $63.78 | $64.14 | $63.53 | $63.68 | $59.54 | 266,085 |
| 2020-01-15 | $63.13 | $64.00 | $62.98 | $63.21 | $59.10 | 368,766 |
| 2020-01-14 | $63.07 | $63.81 | $62.91 | $63.14 | $59.03 | 265,262 |
| 2020-01-13 | $63.43 | $63.96 | $63.09 | $63.36 | $59.24 | 285,293 |
| 2020-01-10 | $62.92 | $63.75 | $62.43 | $63.25 | $59.13 | 383,576 |
| 2020-01-09 | $63.25 | $63.44 | $62.70 | $62.80 | $58.71 | 402,505 |
| 2020-01-08 | $63.15 | $63.88 | $62.89 | $63.17 | $59.06 | 337,342 |
| 2020-01-07 | $63.89 | $64.40 | $63.04 | $63.11 | $59.00 | 400,757 |
| 2020-01-06 | $63.11 | $64.59 | $63.00 | $64.10 | $59.93 | 449,273 |
| 2020-01-03 | $62.99 | $63.90 | $62.85 | $63.62 | $59.48 | 387,165 |
| 2020-01-02 | $64.56 | $64.72 | $62.86 | $63.73 | $59.58 | 472,475 |
| 2019-12-31 | $63.44 | $64.54 | $63.44 | $64.29 | $60.11 | 337,831 |
| 2019-12-30 | $63.62 | $64.37 | $63.48 | $63.68 | $59.54 | 261,679 |
| 2019-12-27 | $63.72 | $64.51 | $63.61 | $63.66 | $59.52 | 277,045 |
| 2019-12-26 | $63.99 | $64.40 | $63.38 | $63.54 | $59.41 | 457,658 |
| 2019-12-24 | $63.73 | $64.21 | $63.56 | $63.97 | $59.81 | 180,147 |
| 2019-12-23 | $63.56 | $63.84 | $62.40 | $63.76 | $59.61 | 473,250 |
| 2019-12-20 | $63.29 | $64.47 | $62.84 | $63.52 | $59.39 | 917,332 |
| 2019-12-19 | $62.27 | $63.04 | $61.85 | $62.35 | $58.29 | 552,214 |
| 2019-12-18 | $62.37 | $62.62 | $61.67 | $62.24 | $58.19 | 344,112 |
| 2019-12-17 | $62.30 | $62.84 | $62.28 | $62.41 | $58.35 | 607,320 |
| 2019-12-16 | $63.34 | $64.53 | $62.34 | $62.40 | $58.34 | 839,518 |
| 2019-12-13 | $62.67 | $63.06 | $61.29 | $61.68 | $57.67 | 345,899 |
| 2019-12-12 | $62.09 | $63.88 | $61.87 | $62.73 | $58.65 | 694,719 |
| 2019-12-11 | $61.51 | $62.42 | $61.00 | $62.16 | $58.11 | 368,406 |
| 2019-12-10 | $62.71 | $63.44 | $61.60 | $61.64 | $57.63 | 550,947 |
| 2019-12-09 | $63.11 | $63.64 | $62.99 | $62.99 | $58.89 | 447,852 |
| 2019-12-06 | $63.27 | $63.85 | $63.22 | $63.26 | $59.14 | 489,995 |
| 2019-12-05 | $63.00 | $63.72 | $62.73 | $63.00 | $58.90 | 564,431 |
| 2019-12-04 | $63.21 | $64.39 | $62.90 | $62.93 | $58.83 | 431,493 |
| 2019-12-03 | $62.11 | $63.81 | $61.96 | $63.25 | $59.13 | 563,843 |
| 2019-12-02 | $62.48 | $63.34 | $61.90 | $62.86 | $58.77 | 480,109 |
| 2019-11-29 | $63.01 | $63.03 | $62.51 | $62.52 | $58.45 | 157,874 |
| 2019-11-27 | $62.41 | $63.03 | $61.83 | $62.93 | $58.83 | 534,929 |
| 2019-11-26 | $62.78 | $62.98 | $62.29 | $62.29 | $58.24 | 545,816 |
| 2019-11-25 | $62.01 | $63.31 | $62.01 | $62.70 | $58.62 | 846,348 |
| 2019-11-22 | $61.82 | $63.30 | $61.44 | $61.68 | $57.67 | 1,569,712 |
| 2019-11-21 | $62.76 | $62.91 | $62.24 | $62.45 | $57.99 | 528,411 |
| 2019-11-20 | $61.87 | $63.00 | $61.50 | $62.45 | $57.99 | 943,494 |
| 2019-11-19 | $62.20 | $62.76 | $61.29 | $62.28 | $57.83 | 387,980 |
| 2019-11-18 | $61.68 | $62.72 | $61.57 | $62.19 | $57.75 | 697,025 |
| 2019-11-15 | $60.70 | $62.71 | $60.68 | $61.79 | $57.38 | 828,727 |
| 2019-11-14 | $60.51 | $62.03 | $60.01 | $60.54 | $56.22 | 838,438 |
| 2019-11-13 | $55.25 | $61.08 | $55.10 | $60.50 | $56.18 | 2,753,593 |
| 2019-11-12 | $52.06 | $52.15 | $50.99 | $51.26 | $47.60 | 532,342 |
| 2019-11-11 | $52.70 | $52.70 | $51.80 | $51.98 | $48.27 | 441,335 |
| 2019-11-08 | $53.57 | $53.57 | $52.74 | $53.01 | $49.23 | 216,994 |
| 2019-11-07 | $53.17 | $54.14 | $53.09 | $53.57 | $49.75 | 416,074 |
| 2019-11-06 | $52.49 | $53.25 | $52.13 | $52.78 | $49.01 | 368,966 |
| 2019-11-05 | $52.60 | $53.40 | $52.36 | $52.55 | $48.80 | 335,887 |
| 2019-11-04 | $52.00 | $52.82 | $52.00 | $52.64 | $48.88 | 405,842 |
| 2019-11-01 | $50.31 | $51.66 | $50.16 | $51.64 | $47.95 | 324,151 |
| 2019-10-31 | $50.38 | $50.44 | $48.90 | $50.21 | $46.63 | 337,974 |
| 2019-10-30 | $50.06 | $50.42 | $49.42 | $50.36 | $46.76 | 312,252 |
| 2019-10-29 | $50.52 | $50.54 | $49.46 | $50.01 | $46.44 | 331,815 |
| 2019-10-28 | $50.90 | $51.51 | $50.51 | $50.54 | $46.93 | 249,020 |
| 2019-10-25 | $50.03 | $51.20 | $49.87 | $50.56 | $46.95 | 336,180 |
| 2019-10-24 | $51.97 | $52.23 | $49.69 | $50.18 | $46.60 | 437,743 |
| 2019-10-23 | $50.69 | $51.92 | $50.32 | $51.75 | $48.06 | 284,866 |
| 2019-10-22 | $51.38 | $51.43 | $50.37 | $50.77 | $47.15 | 1,136,965 |
| 2019-10-21 | $48.79 | $51.38 | $48.79 | $51.23 | $47.57 | 961,212 |
| 2019-10-18 | $48.65 | $49.06 | $47.95 | $48.50 | $45.04 | 552,994 |
| 2019-10-17 | $48.10 | $48.71 | $47.71 | $48.47 | $45.01 | 445,728 |
| 2019-10-16 | $48.27 | $49.58 | $47.98 | $48.03 | $44.60 | 838,641 |
| 2019-10-15 | $47.24 | $48.62 | $46.62 | $48.52 | $45.06 | 1,338,413 |
| 2019-10-14 | $49.44 | $49.44 | $46.89 | $47.27 | $43.90 | 1,129,973 |
| 2019-10-11 | $47.86 | $50.04 | $47.83 | $49.45 | $45.92 | 1,791,781 |
| 2019-10-10 | $46.49 | $47.60 | $46.00 | $47.55 | $44.16 | 674,601 |
| 2019-10-09 | $47.14 | $47.58 | $46.11 | $46.69 | $43.36 | 566,731 |
| 2019-10-08 | $47.78 | $47.89 | $46.95 | $46.99 | $43.64 | 660,921 |
| 2019-10-07 | $49.80 | $49.84 | $48.13 | $48.25 | $44.81 | 658,835 |
| 2019-10-04 | $51.55 | $51.99 | $49.74 | $50.00 | $46.43 | 448,346 |
| 2019-10-03 | $51.73 | $51.99 | $50.19 | $51.35 | $47.68 | 1,178,885 |
| 2019-10-02 | $51.96 | $52.67 | $51.27 | $51.82 | $48.12 | 655,693 |
| 2019-10-01 | $52.82 | $53.91 | $51.75 | $52.25 | $48.52 | 865,060 |
| 2019-09-30 | $52.80 | $53.35 | $52.42 | $52.72 | $48.96 | 793,044 |
| 2019-09-27 | $50.00 | $52.90 | $49.41 | $52.60 | $48.84 | 1,183,408 |
| 2019-09-26 | $50.45 | $50.49 | $49.52 | $49.94 | $46.37 | 370,253 |
| 2019-09-25 | $50.43 | $51.59 | $49.98 | $50.23 | $46.64 | 515,961 |
| 2019-09-24 | $50.67 | $51.13 | $50.11 | $50.35 | $46.76 | 437,256 |
| 2019-09-23 | $49.36 | $50.62 | $48.91 | $50.56 | $46.95 | 542,874 |
| 2019-09-20 | $51.19 | $51.20 | $49.62 | $49.68 | $46.13 | 672,289 |
| 2019-09-19 | $52.11 | $52.18 | $50.88 | $51.03 | $47.39 | 331,819 |
| 2019-09-18 | $53.68 | $53.68 | $51.41 | $51.89 | $48.19 | 464,424 |
| 2019-09-17 | $56.29 | $56.29 | $53.08 | $53.56 | $49.74 | 621,206 |
| 2019-09-16 | $57.99 | $58.03 | $55.80 | $56.41 | $52.38 | 492,187 |
| 2019-09-13 | $60.65 | $61.01 | $59.91 | $60.03 | $55.74 | 194,883 |
| 2019-09-12 | $60.41 | $61.10 | $59.19 | $60.56 | $56.24 | 261,746 |
| 2019-09-11 | $58.56 | $60.47 | $57.56 | $60.19 | $55.89 | 394,845 |
| 2019-09-10 | $57.54 | $58.81 | $57.32 | $58.58 | $54.40 | 291,482 |
| 2019-09-09 | $55.80 | $57.95 | $55.69 | $57.62 | $53.51 | 439,152 |
| 2019-09-06 | $56.09 | $56.49 | $55.57 | $55.80 | $51.82 | 238,001 |
| 2019-09-05 | $55.24 | $56.14 | $54.96 | $55.80 | $51.82 | 201,004 |
| 2019-09-04 | $55.57 | $56.00 | $55.08 | $55.15 | $51.21 | 311,351 |
| 2019-09-03 | $55.16 | $55.73 | $54.72 | $55.39 | $51.44 | 291,693 |
| 2019-08-30 | $55.00 | $56.21 | $54.80 | $55.87 | $51.88 | 280,238 |
| 2019-08-29 | $53.00 | $54.81 | $52.93 | $54.57 | $50.67 | 360,888 |
| 2019-08-28 | $51.31 | $53.00 | $51.31 | $52.66 | $48.90 | 281,143 |
| 2019-08-27 | $51.69 | $52.25 | $50.96 | $51.54 | $47.86 | 266,173 |
| 2019-08-26 | $51.94 | $52.02 | $51.11 | $51.48 | $47.80 | 361,388 |
| 2019-08-23 | $51.85 | $52.84 | $51.21 | $51.44 | $47.77 | 273,240 |
| 2019-08-22 | $51.64 | $52.54 | $51.54 | $52.14 | $48.42 | 285,033 |
| 2019-08-21 | $50.69 | $51.82 | $50.69 | $51.52 | $47.84 | 213,545 |
| 2019-08-20 | $51.02 | $51.41 | $50.18 | $50.89 | $46.87 | 271,406 |
| 2019-08-19 | $51.07 | $51.64 | $50.82 | $51.35 | $47.30 | 249,661 |
| 2019-08-16 | $49.61 | $50.68 | $49.36 | $50.38 | $46.40 | 158,979 |
| 2019-08-15 | $48.98 | $49.70 | $48.66 | $49.24 | $45.35 | 262,258 |
| 2019-08-14 | $48.94 | $49.15 | $48.28 | $48.91 | $45.05 | 284,801 |
| 2019-08-13 | $50.32 | $51.68 | $49.91 | $49.94 | $46.00 | 285,702 |
| 2019-08-12 | $49.97 | $49.97 | $48.87 | $49.61 | $45.70 | 307,179 |
| 2019-08-09 | $50.61 | $51.16 | $49.35 | $50.28 | $46.31 | 281,993 |
| 2019-08-08 | $49.17 | $51.29 | $49.17 | $50.83 | $46.82 | 462,984 |
| 2019-08-07 | $49.00 | $49.34 | $47.93 | $48.77 | $44.92 | 876,186 |
| 2019-08-06 | $46.49 | $46.89 | $45.04 | $46.64 | $42.96 | 620,290 |
| 2019-08-05 | $47.29 | $47.55 | $45.81 | $46.35 | $42.69 | 499,108 |
| 2019-08-02 | $49.69 | $49.76 | $46.95 | $47.60 | $43.84 | 565,696 |
| 2019-08-01 | $49.49 | $51.71 | $49.47 | $49.93 | $45.99 | 556,410 |
| 2019-07-31 | $51.58 | $51.94 | $49.45 | $50.11 | $46.16 | 517,835 |
| 2019-07-30 | $51.42 | $51.73 | $50.88 | $51.50 | $47.44 | 243,147 |
| 2019-07-29 | $52.26 | $52.82 | $51.44 | $51.45 | $47.39 | 233,896 |
| 2019-07-26 | $52.50 | $52.76 | $51.88 | $52.26 | $48.14 | 230,869 |
| 2019-07-25 | $51.66 | $52.89 | $51.58 | $52.28 | $48.15 | 259,463 |
| 2019-07-24 | $51.02 | $52.11 | $51.02 | $51.97 | $47.87 | 225,335 |
| 2019-07-23 | $51.35 | $51.99 | $50.32 | $51.20 | $47.16 | 406,323 |
| 2019-07-22 | $51.74 | $52.01 | $50.86 | $51.04 | $47.01 | 269,569 |
| 2019-07-19 | $51.80 | $52.43 | $51.57 | $51.69 | $47.61 | 215,115 |
| 2019-07-18 | $51.10 | $51.70 | $50.53 | $51.67 | $47.59 | 445,266 |
| 2019-07-17 | $51.39 | $51.76 | $50.82 | $51.10 | $47.07 | 677,120 |
| 2019-07-16 | $50.88 | $52.36 | $50.81 | $52.05 | $47.94 | 404,887 |
| 2019-07-15 | $51.58 | $51.78 | $50.11 | $50.87 | $46.86 | 296,068 |
| 2019-07-12 | $49.67 | $51.74 | $49.41 | $51.54 | $47.47 | 438,765 |
| 2019-07-11 | $51.36 | $51.60 | $49.73 | $50.01 | $46.06 | 315,568 |
| 2019-07-10 | $51.49 | $51.89 | $51.14 | $51.30 | $47.25 | 332,798 |
| 2019-07-09 | $52.79 | $52.79 | $50.72 | $51.11 | $47.08 | 337,981 |
| 2019-07-08 | $53.31 | $53.85 | $52.98 | $53.13 | $48.94 | 335,282 |
| 2019-07-05 | $53.28 | $53.75 | $52.48 | $53.55 | $49.32 | 244,477 |
| 2019-07-03 | $52.98 | $54.26 | $52.53 | $53.56 | $49.33 | 377,517 |
| 2019-07-02 | $52.70 | $52.90 | $51.75 | $52.75 | $48.59 | 348,003 |
| 2019-07-01 | $54.53 | $55.21 | $52.62 | $52.90 | $48.73 | 326,980 |
| 2019-06-28 | $52.53 | $53.89 | $52.47 | $53.77 | $49.53 | 1,010,182 |
| 2019-06-27 | $52.52 | $52.89 | $51.83 | $52.12 | $48.01 | 494,085 |
| 2019-06-26 | $53.97 | $53.97 | $52.33 | $52.36 | $48.23 | 519,612 |
| 2019-06-25 | $54.17 | $54.40 | $53.84 | $53.96 | $49.70 | 455,254 |
| 2019-06-24 | $55.52 | $55.52 | $54.15 | $54.19 | $49.91 | 393,019 |
| 2019-06-21 | $55.51 | $55.94 | $54.91 | $55.27 | $50.91 | 593,240 |
| 2019-06-20 | $57.43 | $57.66 | $54.55 | $55.65 | $51.26 | 563,115 |
| 2019-06-19 | $56.46 | $56.95 | $55.63 | $56.95 | $52.46 | 473,787 |
| 2019-06-18 | $58.32 | $59.06 | $56.31 | $56.79 | $52.31 | 450,351 |
| 2019-06-17 | $58.38 | $58.53 | $56.52 | $57.73 | $53.17 | 386,553 |
| 2019-06-14 | $59.36 | $59.63 | $58.19 | $58.28 | $53.68 | 422,831 |
| 2019-06-13 | $59.26 | $59.66 | $58.44 | $59.45 | $54.76 | 414,548 |
| 2019-06-12 | $58.48 | $59.68 | $58.33 | $59.20 | $54.53 | 404,915 |
| 2019-06-11 | $58.71 | $59.55 | $58.34 | $58.43 | $53.82 | 350,322 |
| 2019-06-10 | $58.26 | $58.95 | $57.85 | $58.25 | $53.65 | 352,212 |
| 2019-06-07 | $58.70 | $59.13 | $57.62 | $57.94 | $53.37 | 347,138 |
| 2019-06-06 | $58.64 | $59.18 | $57.85 | $58.46 | $53.85 | 244,250 |
| 2019-06-05 | $58.89 | $58.89 | $56.98 | $58.76 | $54.12 | 292,866 |
| 2019-06-04 | $55.37 | $58.39 | $54.93 | $58.26 | $53.66 | 513,470 |
| 2019-06-03 | $52.78 | $55.28 | $52.60 | $54.85 | $50.52 | 712,703 |
| 2019-05-31 | $54.14 | $54.93 | $52.54 | $52.67 | $48.51 | 510,214 |
| 2019-05-30 | $56.34 | $56.74 | $54.77 | $55.25 | $50.89 | 422,704 |
| 2019-05-29 | $58.98 | $58.99 | $56.01 | $56.25 | $51.81 | 520,699 |
| 2019-05-28 | $61.99 | $62.01 | $59.78 | $59.82 | $55.10 | 315,383 |
| 2019-05-24 | $62.82 | $62.86 | $61.94 | $61.97 | $57.08 | 242,858 |
| 2019-05-23 | $64.10 | $64.10 | $62.34 | $62.52 | $57.59 | 243,689 |
| 2019-05-22 | $64.73 | $65.03 | $64.07 | $64.50 | $59.41 | 204,766 |
| 2019-05-21 | $65.01 | $65.41 | $64.51 | $64.99 | $59.86 | 173,179 |
| 2019-05-20 | $64.79 | $65.49 | $64.20 | $64.78 | $59.67 | 367,354 |
| 2019-05-17 | $65.14 | $66.19 | $64.75 | $65.51 | $60.34 | 257,572 |
| 2019-05-16 | $64.08 | $65.61 | $63.82 | $65.56 | $60.39 | 509,082 |
| 2019-05-15 | $63.78 | $64.26 | $63.43 | $63.78 | $58.75 | 394,557 |
| 2019-05-14 | $62.36 | $64.05 | $62.36 | $63.85 | $58.81 | 252,351 |
| 2019-05-13 | $64.11 | $64.11 | $62.48 | $62.54 | $57.61 | 392,277 |
| 2019-05-10 | $65.00 | $65.35 | $63.82 | $65.00 | $59.47 | 562,023 |
| 2019-05-09 | $66.10 | $66.50 | $64.66 | $65.58 | $60.00 | 493,504 |
| 2019-05-08 | $62.39 | $66.12 | $60.86 | $65.75 | $60.16 | 638,699 |
| 2019-05-07 | $61.72 | $63.00 | $61.72 | $62.55 | $57.23 | 873,933 |
| 2019-05-06 | $61.28 | $62.50 | $61.04 | $62.22 | $56.93 | 650,088 |
| 2019-05-03 | $60.89 | $62.32 | $60.89 | $62.21 | $56.92 | 466,227 |
| 2019-05-02 | $60.36 | $61.00 | $59.96 | $60.39 | $55.25 | 410,952 |
| 2019-05-01 | $61.43 | $62.08 | $60.02 | $60.12 | $55.01 | 362,962 |
| 2019-04-30 | $62.62 | $62.89 | $61.21 | $61.57 | $56.33 | 364,932 |
| 2019-04-29 | $61.41 | $62.83 | $61.41 | $62.65 | $57.32 | 305,126 |
| 2019-04-26 | $60.08 | $61.53 | $60.08 | $61.32 | $56.10 | 427,051 |
| 2019-04-25 | $61.08 | $61.08 | $60.15 | $60.21 | $55.09 | 290,581 |
| 2019-04-24 | $61.50 | $62.78 | $61.20 | $61.41 | $56.19 | 380,112 |
| 2019-04-23 | $60.80 | $62.06 | $60.80 | $61.56 | $56.32 | 379,915 |
| 2019-04-22 | $61.90 | $62.62 | $60.66 | $60.83 | $55.66 | 391,573 |
| 2019-04-18 | $61.57 | $62.24 | $61.04 | $61.93 | $56.66 | 364,782 |
| 2019-04-17 | $60.25 | $61.33 | $59.81 | $61.03 | $55.84 | 458,320 |
| 2019-04-16 | $59.61 | $60.47 | $59.02 | $60.25 | $55.13 | 271,317 |
| 2019-04-15 | $58.38 | $59.56 | $58.16 | $59.27 | $54.23 | 431,953 |
| 2019-04-12 | $57.97 | $59.12 | $57.97 | $58.14 | $53.20 | 403,647 |
| 2019-04-11 | $57.76 | $58.13 | $57.05 | $57.60 | $52.70 | 217,589 |
| 2019-04-10 | $57.52 | $58.10 | $57.11 | $57.77 | $52.86 | 392,706 |
| 2019-04-09 | $57.40 | $57.86 | $56.82 | $57.51 | $52.62 | 276,027 |
| 2019-04-08 | $57.78 | $57.95 | $56.97 | $57.70 | $52.79 | 313,873 |
| 2019-04-05 | $57.34 | $57.90 | $57.08 | $57.38 | $52.50 | 343,009 |
| 2019-04-04 | $56.40 | $57.65 | $56.29 | $56.95 | $52.11 | 392,446 |
| 2019-04-03 | $56.34 | $57.24 | $56.13 | $56.20 | $51.42 | 268,941 |
| 2019-04-02 | $57.00 | $57.83 | $56.37 | $56.55 | $51.74 | 507,019 |
| 2019-04-01 | $55.03 | $57.52 | $55.00 | $57.50 | $52.61 | 439,833 |
| 2019-03-29 | $54.73 | $55.52 | $54.10 | $54.78 | $50.12 | 572,895 |
| 2019-03-28 | $55.09 | $55.70 | $54.46 | $54.73 | $50.08 | 370,296 |
| 2019-03-27 | $55.69 | $55.80 | $54.71 | $54.98 | $50.30 | 362,301 |
| 2019-03-26 | $55.55 | $55.92 | $54.93 | $55.37 | $50.66 | 359,828 |
| 2019-03-25 | $55.16 | $55.52 | $54.58 | $55.04 | $50.36 | 401,451 |
| 2019-03-22 | $56.26 | $56.26 | $55.17 | $55.52 | $50.80 | 424,489 |
| 2019-03-21 | $54.52 | $56.62 | $54.34 | $56.40 | $51.60 | 446,092 |
| 2019-03-20 | $56.01 | $56.01 | $54.23 | $54.91 | $50.24 | 698,055 |
| 2019-03-19 | $56.43 | $57.01 | $56.17 | $56.43 | $51.63 | 494,533 |
| 2019-03-18 | $56.53 | $57.04 | $55.77 | $56.36 | $51.57 | 434,454 |
| 2019-03-15 | $55.57 | $56.59 | $55.22 | $56.41 | $51.61 | 533,099 |
| 2019-03-14 | $54.98 | $55.59 | $54.98 | $55.49 | $50.77 | 314,985 |
| 2019-03-13 | $56.36 | $56.50 | $55.28 | $55.52 | $50.80 | 579,988 |
| 2019-03-12 | $56.20 | $57.64 | $56.02 | $56.22 | $51.44 | 736,068 |
| 2019-03-11 | $55.71 | $56.63 | $55.26 | $56.32 | $51.53 | 613,614 |
| 2019-03-08 | $54.21 | $55.79 | $53.82 | $55.58 | $50.85 | 617,584 |
| 2019-03-07 | $55.18 | $56.06 | $54.29 | $54.55 | $49.91 | 644,687 |
| 2019-03-06 | $55.45 | $56.15 | $55.15 | $55.36 | $50.65 | 676,421 |
| 2019-03-05 | $54.43 | $56.35 | $53.94 | $55.49 | $50.77 | 824,481 |
| 2019-03-04 | $55.25 | $55.76 | $53.65 | $54.47 | $49.84 | 607,082 |
| 2019-03-01 | $54.63 | $55.73 | $54.49 | $55.22 | $50.52 | 600,385 |
| 2019-02-28 | $54.30 | $54.95 | $53.13 | $54.17 | $49.56 | 588,066 |
| 2019-02-27 | $53.51 | $54.85 | $53.23 | $54.15 | $49.54 | 618,442 |
| 2019-02-26 | $53.40 | $54.70 | $53.05 | $53.80 | $49.22 | 1,101,307 |
| 2019-02-25 | $53.67 | $54.81 | $53.10 | $53.44 | $48.89 | 1,248,786 |
| 2019-02-22 | $56.47 | $56.56 | $52.57 | $52.70 | $48.22 | 914,309 |
| 2019-02-21 | $55.36 | $57.26 | $55.09 | $55.96 | $51.20 | 824,175 |
| 2019-02-20 | $54.61 | $55.72 | $54.04 | $55.45 | $50.73 | 754,264 |
| 2019-02-19 | $54.28 | $55.30 | $53.32 | $54.71 | $50.06 | 817,538 |
| 2019-02-15 | $52.48 | $54.99 | $51.89 | $54.25 | $49.64 | 1,571,742 |
| 2019-02-14 | $51.14 | $53.44 | $51.10 | $53.35 | $48.44 | 945,802 |
| 2019-02-13 | $49.40 | $52.09 | $49.40 | $51.43 | $46.69 | 973,003 |
| 2019-02-12 | $46.55 | $49.33 | $46.55 | $49.21 | $44.68 | 1,292,804 |
| 2019-02-11 | $46.24 | $47.44 | $46.10 | $46.90 | $42.58 | 1,347,383 |
| 2019-02-08 | $48.01 | $49.14 | $46.42 | $46.91 | $42.59 | 955,509 |
| 2019-02-07 | $54.11 | $54.97 | $46.21 | $47.33 | $42.97 | 2,661,996 |
| 2019-02-06 | $57.10 | $57.66 | $56.38 | $57.49 | $52.20 | 397,069 |
| 2019-02-05 | $57.91 | $58.35 | $57.11 | $57.42 | $52.13 | 287,603 |
| 2019-02-04 | $56.73 | $57.87 | $56.57 | $57.85 | $52.52 | 307,107 |
| 2019-02-01 | $56.00 | $56.69 | $55.39 | $56.64 | $51.42 | 438,606 |
| 2019-01-31 | $54.78 | $56.46 | $54.40 | $55.88 | $50.73 | 385,368 |
| 2019-01-30 | $54.35 | $55.00 | $53.52 | $54.82 | $49.77 | 330,839 |
| 2019-01-29 | $53.41 | $54.43 | $53.29 | $54.35 | $49.35 | 186,739 |
| 2019-01-28 | $53.44 | $54.21 | $52.79 | $53.66 | $48.72 | 227,103 |
| 2019-01-25 | $53.49 | $54.72 | $53.06 | $53.97 | $49.00 | 277,117 |
| 2019-01-24 | $52.87 | $54.27 | $52.18 | $53.60 | $48.66 | 410,842 |
| 2019-01-23 | $53.26 | $54.29 | $52.36 | $52.70 | $47.85 | 591,155 |
| 2019-01-22 | $55.30 | $55.78 | $52.88 | $53.35 | $48.44 | 959,670 |
| 2019-01-18 | $55.87 | $56.80 | $54.50 | $55.22 | $50.14 | 766,949 |
| 2019-01-17 | $52.53 | $53.89 | $52.26 | $53.73 | $48.78 | 412,808 |
| 2019-01-16 | $51.79 | $52.86 | $51.76 | $52.66 | $47.81 | 289,430 |
| 2019-01-15 | $51.30 | $51.97 | $50.55 | $51.97 | $47.18 | 472,072 |
| 2019-01-14 | $50.52 | $51.80 | $50.03 | $51.54 | $46.79 | 524,487 |
| 2019-01-11 | $51.17 | $51.50 | $50.05 | $50.97 | $46.28 | 428,491 |
| 2019-01-10 | $50.27 | $51.13 | $49.63 | $51.10 | $46.39 | 493,511 |
| 2019-01-09 | $48.90 | $50.88 | $48.74 | $50.85 | $46.17 | 781,410 |
| 2019-01-08 | $47.88 | $49.16 | $47.30 | $48.70 | $44.22 | 574,589 |
| 2019-01-07 | $46.95 | $48.36 | $46.14 | $47.75 | $43.35 | 517,589 |
| 2019-01-04 | $45.08 | $47.10 | $45.08 | $46.94 | $42.62 | 748,422 |
| 2019-01-03 | $43.16 | $45.82 | $43.05 | $44.80 | $40.67 | 928,664 |
| 2019-01-02 | $41.99 | $43.42 | $41.37 | $43.42 | $39.42 | 483,878 |
| 2018-12-31 | $42.72 | $43.02 | $41.76 | $42.25 | $38.36 | 594,693 |
| 2018-12-28 | $42.87 | $43.73 | $42.17 | $42.67 | $38.74 | 448,737 |
| 2018-12-27 | $41.68 | $42.68 | $41.21 | $42.63 | $38.70 | 468,483 |
| 2018-12-26 | $41.64 | $42.40 | $40.54 | $42.20 | $38.31 | 589,432 |
| 2018-12-24 | $41.96 | $42.67 | $41.04 | $41.68 | $37.84 | 364,057 |
| 2018-12-21 | $42.86 | $44.45 | $42.14 | $42.38 | $38.48 | 1,158,881 |
| 2018-12-20 | $43.27 | $43.90 | $42.24 | $42.79 | $38.85 | 783,046 |
| 2018-12-19 | $44.33 | $45.55 | $43.25 | $43.47 | $39.47 | 522,598 |
| 2018-12-18 | $43.82 | $44.97 | $43.74 | $44.25 | $40.18 | 716,721 |
| 2018-12-17 | $45.09 | $45.32 | $43.56 | $43.95 | $39.90 | 879,033 |
| 2018-12-14 | $45.22 | $46.72 | $45.04 | $45.23 | $41.07 | 637,218 |
| 2018-12-13 | $46.88 | $47.01 | $45.20 | $45.51 | $41.32 | 502,927 |
| 2018-12-12 | $48.15 | $48.80 | $46.63 | $46.71 | $42.41 | 429,289 |
| 2018-12-11 | $47.30 | $48.69 | $47.08 | $47.78 | $43.38 | 471,204 |
| 2018-12-10 | $47.28 | $47.37 | $45.24 | $46.75 | $42.45 | 505,228 |
| 2018-12-07 | $47.71 | $48.39 | $46.89 | $47.36 | $43.00 | 589,674 |
| 2018-12-06 | $47.23 | $47.51 | $46.09 | $47.32 | $42.96 | 777,945 |
| 2018-12-04 | $49.52 | $50.35 | $47.52 | $47.65 | $43.26 | 336,832 |
| 2018-12-03 | $50.11 | $50.38 | $48.91 | $49.68 | $45.11 | 495,526 |
| 2018-11-30 | $49.54 | $50.52 | $49.29 | $49.38 | $44.83 | 573,116 |
| 2018-11-29 | $49.27 | $50.37 | $49.07 | $49.66 | $45.09 | 637,369 |
| 2018-11-28 | $49.49 | $49.71 | $48.09 | $49.43 | $44.88 | 884,853 |
| 2018-11-27 | $50.67 | $51.17 | $49.71 | $49.76 | $45.18 | 432,930 |
| 2018-11-26 | $50.86 | $51.72 | $49.72 | $50.95 | $46.26 | 549,801 |
| 2018-11-23 | $50.26 | $51.80 | $50.15 | $51.42 | $46.30 | 616,550 |
| 2018-11-21 | $49.08 | $50.72 | $49.04 | $50.12 | $45.13 | 1,002,560 |
| 2018-11-20 | $47.01 | $51.00 | $46.51 | $49.25 | $44.35 | 1,544,908 |
| 2018-11-19 | $47.49 | $51.00 | $45.88 | $48.05 | $43.27 | 5,875,984 |
| 2018-11-16 | $58.68 | $60.72 | $57.94 | $59.35 | $53.44 | 782,928 |
| 2018-11-15 | $65.29 | $68.21 | $57.34 | $58.57 | $52.74 | 2,398,599 |
| 2018-11-14 | $64.67 | $65.37 | $64.34 | $64.63 | $58.20 | 826,147 |
| 2018-11-13 | $65.06 | $65.06 | $63.83 | $64.11 | $57.73 | 515,703 |
| 2018-11-12 | $65.76 | $65.99 | $64.27 | $64.38 | $57.97 | 294,295 |
| 2018-11-09 | $65.92 | $66.68 | $65.10 | $65.85 | $59.30 | 203,565 |
| 2018-11-08 | $66.13 | $67.53 | $65.68 | $66.20 | $59.61 | 339,775 |
| 2018-11-07 | $66.16 | $66.79 | $64.64 | $66.71 | $60.07 | 579,590 |
| 2018-11-06 | $65.55 | $66.93 | $65.27 | $66.07 | $59.50 | 327,678 |
| 2018-11-05 | $65.84 | $66.58 | $65.48 | $65.70 | $59.16 | 240,297 |
| 2018-11-02 | $66.43 | $67.68 | $65.56 | $65.79 | $59.24 | 190,429 |
| 2018-11-01 | $65.31 | $66.58 | $65.13 | $66.17 | $59.59 | 433,227 |
| 2018-10-31 | $65.26 | $65.41 | $63.63 | $64.95 | $58.49 | 338,845 |
| 2018-10-30 | $63.64 | $65.31 | $62.98 | $64.89 | $58.43 | 506,309 |
| 2018-10-29 | $63.22 | $64.10 | $62.57 | $63.31 | $56.96 | 531,548 |
| 2018-10-26 | $63.85 | $63.85 | $61.97 | $62.72 | $56.43 | 504,852 |
| 2018-10-25 | $64.35 | $65.18 | $63.47 | $64.58 | $58.10 | 482,368 |
| 2018-10-24 | $64.52 | $65.05 | $63.05 | $63.87 | $57.46 | 610,580 |
| 2018-10-23 | $63.35 | $64.85 | $62.79 | $64.55 | $58.07 | 426,086 |
| 2018-10-22 | $66.55 | $67.44 | $64.12 | $64.44 | $57.97 | 488,482 |
| 2018-10-19 | $66.96 | $67.72 | $65.40 | $66.11 | $59.48 | 325,653 |
| 2018-10-18 | $68.40 | $68.97 | $66.43 | $66.45 | $59.78 | 190,078 |
| 2018-10-17 | $68.76 | $70.03 | $68.01 | $68.35 | $61.49 | 295,232 |
| 2018-10-16 | $70.75 | $70.75 | $69.27 | $69.80 | $62.80 | 393,283 |
| 2018-10-15 | $68.13 | $70.62 | $67.94 | $70.11 | $63.08 | 487,533 |
| 2018-10-12 | $67.86 | $68.16 | $66.04 | $68.00 | $61.18 | 495,023 |
| 2018-10-11 | $67.82 | $68.98 | $66.97 | $67.25 | $60.50 | 493,639 |
| 2018-10-10 | $70.78 | $71.19 | $67.93 | $67.99 | $61.17 | 486,457 |
| 2018-10-09 | $72.03 | $72.71 | $71.15 | $71.42 | $64.25 | 509,708 |
| 2018-10-08 | $69.97 | $72.57 | $69.95 | $72.34 | $65.08 | 562,764 |
| 2018-10-05 | $72.33 | $72.93 | $68.88 | $70.08 | $63.05 | 488,112 |
| 2018-10-04 | $73.76 | $73.76 | $71.48 | $72.70 | $65.41 | 660,814 |
| 2018-10-03 | $74.72 | $74.93 | $73.85 | $74.45 | $66.98 | 618,275 |
| 2018-10-02 | $74.39 | $75.36 | $73.74 | $74.48 | $67.01 | 520,533 |
| 2018-10-01 | $74.93 | $75.01 | $74.19 | $74.45 | $66.98 | 467,262 |
| 2018-09-28 | $75.03 | $75.26 | $74.14 | $74.72 | $67.22 | 592,191 |
| 2018-09-27 | $76.82 | $77.64 | $74.59 | $74.84 | $67.33 | 813,250 |
| 2018-09-26 | $78.60 | $78.82 | $76.41 | $76.60 | $68.91 | 554,123 |
| 2018-09-25 | $80.23 | $80.23 | $78.38 | $78.69 | $70.79 | 590,344 |
| 2018-09-24 | $80.80 | $80.83 | $78.68 | $79.65 | $71.66 | 304,891 |
| 2018-09-21 | $82.00 | $82.50 | $80.77 | $80.78 | $72.67 | 462,986 |
| 2018-09-20 | $82.11 | $82.42 | $81.59 | $82.05 | $73.82 | 279,213 |
| 2018-09-19 | $81.99 | $82.29 | $81.32 | $81.39 | $73.22 | 234,949 |
| 2018-09-18 | $81.97 | $82.30 | $81.09 | $81.74 | $73.54 | 211,147 |
| 2018-09-17 | $83.62 | $83.62 | $81.70 | $82.19 | $73.94 | 256,399 |
| 2018-09-14 | $83.26 | $83.56 | $82.26 | $82.50 | $74.22 | 458,260 |
| 2018-09-13 | $83.78 | $84.07 | $81.69 | $83.08 | $74.74 | 505,661 |
| 2018-09-12 | $80.51 | $83.98 | $80.51 | $83.59 | $75.20 | 465,026 |
| 2018-09-11 | $80.90 | $81.54 | $79.34 | $80.54 | $72.46 | 449,647 |
| 2018-09-10 | $82.75 | $83.39 | $81.00 | $81.39 | $73.22 | 327,976 |
| 2018-09-07 | $85.28 | $85.80 | $82.69 | $82.75 | $74.45 | 437,364 |
| 2018-09-06 | $85.89 | $86.69 | $85.17 | $85.28 | $76.72 | 372,347 |
| 2018-09-05 | $85.19 | $86.30 | $84.28 | $85.93 | $77.31 | 378,744 |
| 2018-09-04 | $86.31 | $87.09 | $84.72 | $85.23 | $76.68 | 280,546 |
| 2018-08-31 | $88.19 | $88.19 | $86.25 | $86.85 | $78.14 | 200,102 |
| 2018-08-30 | $88.76 | $88.84 | $87.29 | $87.91 | $79.09 | 327,955 |
| 2018-08-29 | $90.30 | $90.39 | $88.73 | $88.88 | $79.96 | 174,064 |
| 2018-08-28 | $91.50 | $92.05 | $89.86 | $90.32 | $81.26 | 309,710 |
| 2018-08-27 | $91.29 | $92.04 | $90.59 | $91.63 | $82.44 | 222,473 |
| 2018-08-24 | $90.66 | $91.25 | $89.85 | $91.00 | $81.87 | 333,321 |
| 2018-08-23 | $92.50 | $92.72 | $90.47 | $90.67 | $81.57 | 474,866 |
| 2018-08-22 | $92.00 | $92.55 | $91.36 | $92.40 | $83.13 | 290,091 |
| 2018-08-21 | $91.03 | $92.55 | $91.03 | $92.25 | $82.99 | 398,079 |
| 2018-08-20 | $90.73 | $92.00 | $90.13 | $91.42 | $82.25 | 552,156 |
| 2018-08-17 | $89.74 | $90.99 | $89.19 | $90.36 | $81.29 | 315,701 |
| 2018-08-16 | $88.73 | $91.00 | $87.97 | $90.05 | $81.01 | 463,016 |
| 2018-08-15 | $87.22 | $88.14 | $86.35 | $87.99 | $79.16 | 297,231 |
| 2018-08-14 | $85.58 | $87.48 | $85.32 | $87.37 | $78.60 | 449,350 |
| 2018-08-13 | $85.25 | $85.97 | $84.71 | $85.79 | $77.18 | 281,491 |
| 2018-08-10 | $86.73 | $87.45 | $86.44 | $86.82 | $77.73 | 274,798 |
| 2018-08-09 | $87.83 | $89.64 | $87.00 | $87.24 | $78.10 | 281,261 |
| 2018-08-08 | $89.30 | $90.41 | $88.33 | $88.64 | $79.36 | 290,329 |
| 2018-08-07 | $90.71 | $91.03 | $88.69 | $90.33 | $80.87 | 404,562 |
| 2018-08-06 | $91.87 | $92.20 | $90.70 | $91.03 | $81.50 | 597,359 |
| 2018-08-03 | $88.51 | $91.54 | $88.51 | $91.47 | $81.89 | 441,621 |
| 2018-08-02 | $86.89 | $89.21 | $85.69 | $88.69 | $79.40 | 406,215 |
| 2018-08-01 | $87.50 | $87.64 | $84.93 | $86.86 | $77.76 | 914,375 |
| 2018-07-31 | $88.15 | $88.64 | $86.17 | $87.37 | $78.22 | 611,491 |
| 2018-07-30 | $87.26 | $89.00 | $86.54 | $87.78 | $78.59 | 923,875 |
| 2018-07-27 | $86.17 | $87.87 | $86.17 | $87.33 | $78.18 | 881,819 |
| 2018-07-26 | $79.49 | $88.08 | $79.49 | $86.92 | $77.82 | 2,420,963 |
| 2018-07-25 | $77.73 | $78.00 | $75.30 | $76.83 | $68.78 | 1,007,169 |
| 2018-07-24 | $77.27 | $78.53 | $76.46 | $77.09 | $69.02 | 811,275 |
| 2018-07-23 | $78.70 | $78.70 | $76.90 | $77.37 | $69.27 | 901,471 |
| 2018-07-20 | $77.94 | $79.93 | $76.97 | $78.30 | $70.10 | 865,097 |
| 2018-07-19 | $78.93 | $79.02 | $76.89 | $77.40 | $69.29 | 1,177,865 |
| 2018-07-18 | $78.91 | $79.25 | $75.35 | $78.86 | $70.60 | 1,781,854 |
| 2018-07-17 | $79.00 | $80.90 | $78.48 | $78.91 | $70.65 | 1,240,354 |
| 2018-07-16 | $82.70 | $83.25 | $78.62 | $79.60 | $71.26 | 3,027,368 |
| 2018-07-13 | $83.89 | $85.70 | $82.34 | $82.95 | $74.26 | 1,181,389 |
| 2018-07-12 | $84.99 | $85.09 | $83.31 | $84.20 | $75.38 | 285,981 |
| 2018-07-11 | $85.70 | $86.85 | $83.06 | $84.90 | $76.01 | 597,539 |
| 2018-07-10 | $86.92 | $87.76 | $85.54 | $86.14 | $77.12 | 289,224 |
| 2018-07-09 | $87.26 | $88.61 | $86.81 | $86.95 | $77.84 | 453,337 |
| 2018-07-06 | $86.27 | $87.00 | $86.02 | $86.86 | $77.76 | 194,764 |
| 2018-07-05 | $84.68 | $86.50 | $84.25 | $86.09 | $77.07 | 425,442 |
| 2018-07-03 | $81.81 | $85.06 | $81.18 | $84.68 | $75.81 | 256,305 |
| 2018-07-02 | $80.89 | $81.98 | $80.41 | $81.40 | $72.88 | 306,512 |
| 2018-06-29 | $83.06 | $83.78 | $81.49 | $81.62 | $73.07 | 595,548 |
| 2018-06-28 | $84.71 | $84.95 | $82.66 | $82.98 | $74.29 | 360,640 |
| 2018-06-27 | $84.23 | $85.24 | $83.38 | $84.74 | $75.87 | 807,683 |
| 2018-06-26 | $82.34 | $84.35 | $80.98 | $84.30 | $75.47 | 317,393 |
| 2018-06-25 | $83.11 | $83.82 | $81.72 | $82.15 | $73.55 | 549,710 |
| 2018-06-22 | $82.16 | $83.53 | $82.00 | $83.35 | $74.62 | 1,202,004 |
| 2018-06-21 | $82.45 | $82.92 | $81.19 | $81.70 | $73.14 | 536,861 |
| 2018-06-20 | $81.85 | $82.58 | $80.65 | $82.31 | $73.69 | 393,628 |
| 2018-06-19 | $79.92 | $82.31 | $79.60 | $81.73 | $73.17 | 332,948 |
| 2018-06-18 | $78.28 | $80.29 | $77.79 | $80.18 | $71.78 | 305,571 |
| 2018-06-15 | $78.64 | $79.39 | $77.32 | $78.50 | $70.28 | 647,959 |
| 2018-06-14 | $80.39 | $80.63 | $78.92 | $79.04 | $70.76 | 547,049 |
| 2018-06-13 | $81.76 | $81.94 | $79.03 | $79.87 | $71.51 | 530,162 |
| 2018-06-12 | $80.63 | $81.91 | $80.20 | $81.53 | $72.99 | 311,430 |
| 2018-06-11 | $81.80 | $82.68 | $79.88 | $80.50 | $72.07 | 437,522 |
| 2018-06-08 | $80.49 | $81.85 | $80.17 | $81.51 | $72.97 | 432,849 |
| 2018-06-07 | $81.92 | $82.31 | $80.42 | $80.82 | $72.36 | 578,196 |
| 2018-06-06 | $80.57 | $81.79 | $79.50 | $81.50 | $72.97 | 524,896 |
| 2018-06-05 | $82.25 | $82.67 | $80.16 | $80.51 | $72.08 | 682,655 |
| 2018-06-04 | $81.69 | $82.74 | $80.89 | $82.09 | $73.49 | 286,061 |
| 2018-06-01 | $79.94 | $82.30 | $79.40 | $81.71 | $73.15 | 412,053 |
| 2018-05-31 | $82.88 | $83.17 | $78.13 | $79.69 | $71.34 | 2,701,026 |
| 2018-05-30 | $81.77 | $84.36 | $81.57 | $83.36 | $74.63 | 1,309,258 |
| 2018-05-29 | $79.67 | $81.88 | $79.64 | $81.80 | $73.23 | 727,365 |
| 2018-05-25 | $79.43 | $80.40 | $77.70 | $80.26 | $71.86 | 765,711 |
| 2018-05-24 | $77.62 | $80.28 | $76.50 | $79.50 | $71.17 | 663,156 |
| 2018-05-23 | $79.13 | $79.50 | $76.25 | $77.67 | $69.54 | 748,921 |
| 2018-05-22 | $79.40 | $81.33 | $78.94 | $79.13 | $70.84 | 502,662 |
| 2018-05-21 | $78.00 | $79.86 | $77.13 | $79.05 | $70.77 | 525,805 |
| 2018-05-18 | $79.04 | $79.04 | $75.37 | $77.61 | $69.48 | 1,211,784 |
| 2018-05-17 | $75.97 | $78.75 | $75.01 | $78.75 | $70.50 | 1,023,263 |
| 2018-05-16 | $73.82 | $75.83 | $73.29 | $75.60 | $67.68 | 720,418 |
| 2018-05-15 | $74.49 | $74.49 | $71.51 | $74.00 | $66.25 | 1,670,806 |
| 2018-05-14 | $74.56 | $75.48 | $74.21 | $75.17 | $67.30 | 435,315 |
| 2018-05-11 | $73.89 | $74.90 | $73.06 | $74.49 | $66.32 | 830,610 |
| 2018-05-10 | $72.90 | $74.41 | $72.35 | $73.73 | $65.64 | 1,143,159 |
| 2018-05-09 | $71.42 | $72.93 | $70.63 | $72.89 | $64.89 | 434,485 |
| 2018-05-08 | $74.56 | $74.56 | $71.46 | $71.70 | $63.84 | 934,796 |
| 2018-05-07 | $73.85 | $74.20 | $73.01 | $73.95 | $65.84 | 684,040 |
| 2018-05-04 | $72.37 | $73.81 | $71.17 | $73.76 | $65.67 | 1,473,550 |
| 2018-05-03 | $73.51 | $73.89 | $71.12 | $72.91 | $64.91 | 800,189 |
| 2018-05-02 | $74.93 | $75.13 | $73.25 | $73.95 | $65.84 | 697,997 |
| 2018-05-01 | $72.10 | $75.57 | $71.75 | $75.03 | $66.80 | 1,356,169 |
| 2018-04-30 | $70.74 | $72.54 | $70.05 | $72.10 | $64.19 | 2,138,831 |
| 2018-04-27 | $73.43 | $74.83 | $69.03 | $71.03 | $63.24 | 2,378,676 |
| 2018-04-26 | $76.50 | $76.78 | $60.13 | $75.01 | $66.78 | 11,945,962 |
| 2018-04-25 | $94.53 | $95.80 | $93.48 | $94.23 | $83.89 | 636,913 |
| 2018-04-24 | $95.21 | $96.01 | $94.35 | $95.00 | $84.58 | 426,288 |
| 2018-04-23 | $97.67 | $98.59 | $94.48 | $95.06 | $84.63 | 526,154 |
| 2018-04-20 | $99.48 | $99.48 | $97.04 | $97.66 | $86.95 | 1,100,495 |
| 2018-04-19 | $97.76 | $100.50 | $97.40 | $99.28 | $88.39 | 602,889 |
| 2018-04-18 | $98.73 | $99.60 | $96.70 | $99.24 | $88.35 | 622,700 |
| 2018-04-17 | $99.45 | $99.86 | $98.45 | $99.12 | $88.25 | 547,441 |
| 2018-04-16 | $98.10 | $99.88 | $97.54 | $99.18 | $88.30 | 380,667 |
| 2018-04-13 | $98.17 | $98.52 | $97.15 | $98.06 | $87.30 | 335,045 |
| 2018-04-12 | $98.91 | $98.91 | $97.03 | $98.00 | $87.25 | 848,554 |
| 2018-04-11 | $97.72 | $98.85 | $97.38 | $98.48 | $87.68 | 233,604 |
| 2018-04-10 | $98.58 | $98.97 | $96.30 | $98.32 | $87.53 | 630,270 |
| 2018-04-09 | $98.03 | $99.34 | $96.76 | $97.87 | $87.13 | 442,992 |
| 2018-04-06 | $98.20 | $100.59 | $96.02 | $97.86 | $87.13 | 445,445 |
| 2018-04-05 | $99.73 | $101.33 | $99.08 | $99.30 | $88.41 | 510,541 |
| 2018-04-04 | $97.19 | $99.72 | $96.95 | $99.44 | $88.53 | 403,543 |
| 2018-04-03 | $99.38 | $99.98 | $97.39 | $99.24 | $88.35 | 464,963 |
| 2018-04-02 | $103.00 | $103.05 | $95.74 | $99.25 | $88.36 | 943,438 |
| 2018-03-29 | $97.00 | $104.37 | $96.10 | $103.70 | $92.32 | 2,535,459 |
| 2018-03-28 | $90.13 | $91.21 | $89.78 | $90.12 | $80.23 | 314,326 |
| 2018-03-27 | $92.40 | $92.40 | $89.37 | $90.12 | $80.23 | 548,963 |
| 2018-03-26 | $93.15 | $93.82 | $91.67 | $92.31 | $82.18 | 343,284 |
| 2018-03-23 | $92.75 | $94.23 | $92.40 | $92.52 | $82.37 | 442,658 |
| 2018-03-22 | $93.43 | $94.40 | $92.26 | $92.72 | $82.55 | 562,249 |
| 2018-03-21 | $95.19 | $95.19 | $93.66 | $93.90 | $83.60 | 353,008 |
| 2018-03-20 | $95.96 | $96.81 | $94.62 | $95.50 | $85.02 | 274,475 |
| 2018-03-19 | $95.66 | $96.29 | $94.03 | $96.11 | $85.57 | 385,042 |
| 2018-03-16 | $92.59 | $96.63 | $92.59 | $95.79 | $85.28 | 518,840 |
| 2018-03-15 | $95.17 | $95.52 | $91.78 | $93.05 | $82.84 | 622,480 |
| 2018-03-14 | $96.03 | $96.04 | $95.04 | $95.18 | $84.74 | 440,088 |
| 2018-03-13 | $96.75 | $97.00 | $94.84 | $95.10 | $84.67 | 441,092 |
| 2018-03-12 | $95.61 | $97.16 | $95.48 | $96.73 | $86.12 | 545,529 |
| 2018-03-09 | $97.78 | $97.84 | $94.14 | $95.89 | $85.37 | 577,616 |
| 2018-03-08 | $96.25 | $98.77 | $95.77 | $97.12 | $86.47 | 537,590 |
| 2018-03-07 | $101.11 | $101.95 | $95.05 | $95.77 | $85.26 | 1,055,905 |
| 2018-03-06 | $102.96 | $103.43 | $101.46 | $101.55 | $90.41 | 409,857 |
| 2018-03-05 | $101.28 | $103.44 | $100.81 | $102.94 | $91.65 | 469,477 |
| 2018-03-02 | $94.81 | $102.35 | $94.57 | $101.89 | $90.71 | 998,383 |
| 2018-03-01 | $98.69 | $98.69 | $94.16 | $94.81 | $84.41 | 1,278,290 |
| 2018-02-28 | $102.50 | $102.77 | $98.36 | $98.71 | $87.88 | 982,277 |
| 2018-02-27 | $103.86 | $104.47 | $99.42 | $102.02 | $90.83 | 1,710,846 |
| 2018-02-26 | $106.08 | $108.41 | $102.85 | $104.03 | $92.62 | 2,160,693 |
| 2018-02-23 | $103.70 | $105.18 | $103.21 | $103.61 | $92.24 | 374,201 |
| 2018-02-22 | $101.50 | $108.00 | $101.31 | $103.70 | $92.32 | 923,416 |
| 2018-02-21 | $102.15 | $102.57 | $100.03 | $100.87 | $89.81 | 699,081 |
| 2018-02-20 | $102.53 | $103.20 | $101.70 | $101.90 | $90.72 | 461,785 |
| 2018-02-16 | $102.49 | $103.19 | $101.92 | $102.54 | $91.29 | 588,841 |
| 2018-02-15 | $106.00 | $106.32 | $102.00 | $103.00 | $91.33 | 622,463 |
| 2018-02-14 | $101.90 | $108.40 | $101.11 | $105.53 | $93.57 | 894,564 |
| 2018-02-13 | $101.19 | $102.70 | $100.36 | $102.45 | $90.84 | 988,211 |
| 2018-02-12 | $107.05 | $107.97 | $101.72 | $102.01 | $90.45 | 891,722 |
| 2018-02-09 | $111.12 | $112.42 | $104.34 | $107.23 | $95.08 | 1,333,256 |
| 2018-02-08 | $110.73 | $114.46 | $110.73 | $111.00 | $98.42 | 1,252,965 |
| 2018-02-07 | $111.42 | $112.32 | $109.55 | $110.80 | $98.24 | 919,002 |
| 2018-02-06 | $107.77 | $112.20 | $106.08 | $111.35 | $98.73 | 1,308,209 |
| 2018-02-05 | $112.90 | $114.55 | $109.54 | $110.25 | $97.76 | 417,169 |
| 2018-02-02 | $117.00 | $117.64 | $112.88 | $113.34 | $100.50 | 635,947 |
| 2018-02-01 | $117.67 | $118.20 | $117.18 | $117.77 | $104.42 | 538,440 |
| 2018-01-31 | $118.74 | $119.56 | $117.08 | $118.46 | $105.04 | 1,894,896 |
| 2018-01-30 | $118.54 | $120.29 | $117.88 | $118.23 | $104.83 | 1,013,346 |
| 2018-01-29 | $120.41 | $121.42 | $119.47 | $119.72 | $106.15 | 216,975 |
| 2018-01-26 | $123.39 | $124.50 | $120.44 | $120.80 | $107.11 | 433,850 |
| 2018-01-25 | $124.11 | $124.39 | $121.82 | $123.72 | $109.70 | 332,046 |
| 2018-01-24 | $125.25 | $125.59 | $122.85 | $124.04 | $109.98 | 301,900 |
| 2018-01-23 | $123.63 | $125.48 | $122.65 | $124.75 | $110.61 | 423,817 |
| 2018-01-22 | $120.71 | $124.14 | $120.45 | $123.62 | $109.61 | 423,029 |
| 2018-01-19 | $120.83 | $122.52 | $120.65 | $121.34 | $107.59 | 1,111,510 |
| 2018-01-18 | $125.09 | $125.09 | $121.05 | $121.30 | $107.55 | 464,205 |
| 2018-01-17 | $125.68 | $126.66 | $123.87 | $125.16 | $110.98 | 1,168,748 |
| 2018-01-16 | $122.79 | $126.59 | $122.36 | $125.23 | $111.04 | 1,447,927 |
| 2018-01-12 | $120.65 | $122.26 | $119.78 | $120.48 | $106.83 | 408,638 |
| 2018-01-11 | $120.15 | $120.95 | $119.37 | $120.62 | $106.95 | 528,645 |
| 2018-01-10 | $120.43 | $120.64 | $118.91 | $120.00 | $106.40 | 763,296 |
| 2018-01-09 | $120.50 | $121.68 | $119.46 | $121.31 | $107.56 | 467,166 |
| 2018-01-08 | $119.71 | $120.64 | $119.13 | $120.45 | $106.80 | 458,619 |
| 2018-01-05 | $119.96 | $120.29 | $118.58 | $119.89 | $106.30 | 484,930 |
| 2018-01-04 | $119.85 | $122.28 | $119.55 | $119.86 | $106.28 | 815,266 |
| 2018-01-03 | $112.52 | $119.51 | $112.00 | $118.94 | $105.46 | 1,539,153 |
| 2018-01-02 | $112.32 | $112.32 | $108.96 | $109.36 | $96.97 | 485,141 |
| 2017-12-29 | $112.35 | $113.22 | $111.84 | $112.40 | $99.66 | 277,913 |
| 2017-12-28 | $114.16 | $114.16 | $111.69 | $111.94 | $99.25 | 246,790 |
| 2017-12-27 | $113.81 | $114.49 | $112.88 | $113.60 | $100.73 | 175,402 |
| 2017-12-26 | $114.04 | $114.39 | $112.96 | $113.77 | $100.88 | 168,761 |
| 2017-12-22 | $114.89 | $115.21 | $113.67 | $114.11 | $101.18 | 311,211 |
| 2017-12-21 | $115.27 | $115.68 | $114.52 | $114.63 | $101.64 | 432,293 |
| 2017-12-20 | $109.17 | $117.25 | $109.00 | $115.25 | $102.19 | 1,304,596 |
| 2017-12-19 | $108.49 | $109.59 | $108.16 | $108.27 | $96.00 | 347,954 |
| 2017-12-18 | $110.18 | $111.23 | $108.44 | $108.56 | $96.26 | 479,482 |
| 2017-12-15 | $110.05 | $111.16 | $109.18 | $109.72 | $97.29 | 529,538 |
| 2017-12-14 | $111.13 | $111.25 | $109.23 | $109.45 | $97.05 | 339,285 |
| 2017-12-13 | $110.82 | $111.76 | $110.03 | $111.00 | $98.42 | 469,374 |
| 2017-12-12 | $113.53 | $114.25 | $110.67 | $110.78 | $98.23 | 463,943 |
| 2017-12-11 | $114.21 | $115.02 | $113.53 | $113.75 | $100.86 | 489,511 |
| 2017-12-08 | $115.70 | $115.98 | $114.07 | $114.47 | $101.50 | 423,398 |
| 2017-12-07 | $114.95 | $115.72 | $114.30 | $115.70 | $102.59 | 547,429 |
| 2017-12-06 | $114.66 | $115.52 | $113.81 | $114.59 | $101.60 | 388,932 |
| 2017-12-05 | $113.71 | $115.71 | $113.71 | $114.98 | $101.95 | 417,867 |
| 2017-12-04 | $114.85 | $116.24 | $113.72 | $114.07 | $101.14 | 488,054 |
| 2017-12-01 | $114.50 | $115.38 | $112.56 | $114.21 | $101.27 | 580,860 |
| 2017-11-30 | $115.28 | $116.06 | $113.53 | $114.88 | $101.86 | 1,330,355 |
| 2017-11-29 | $114.05 | $115.28 | $113.69 | $115.08 | $102.04 | 474,834 |
| 2017-11-28 | $112.26 | $114.41 | $112.26 | $114.31 | $101.36 | 352,994 |
| 2017-11-27 | $112.75 | $113.43 | $110.82 | $112.37 | $99.64 | 495,542 |
| 2017-11-24 | $113.97 | $114.89 | $112.82 | $113.49 | $100.25 | 330,265 |
| 2017-11-22 | $113.88 | $114.96 | $112.91 | $114.28 | $100.95 | 509,164 |
| 2017-11-21 | $112.39 | $114.00 | $110.72 | $113.75 | $100.48 | 659,537 |
| 2017-11-20 | $112.23 | $112.76 | $111.37 | $112.50 | $99.38 | 672,993 |
| 2017-11-17 | $109.34 | $113.80 | $109.29 | $112.39 | $99.28 | 1,058,934 |
| 2017-11-16 | $106.90 | $110.95 | $104.60 | $109.50 | $96.73 | 2,938,119 |
| 2017-11-15 | $102.73 | $102.75 | $99.21 | $99.35 | $87.76 | 1,039,403 |
| 2017-11-14 | $105.00 | $105.16 | $103.33 | $103.60 | $91.52 | 441,223 |
| 2017-11-13 | $105.16 | $105.34 | $104.06 | $105.01 | $92.76 | 600,054 |
| 2017-11-10 | $103.73 | $105.34 | $103.37 | $105.08 | $92.82 | 199,144 |
| 2017-11-09 | $103.84 | $104.63 | $102.31 | $104.15 | $92.00 | 412,985 |
| 2017-11-08 | $104.04 | $104.74 | $102.99 | $104.20 | $92.05 | 436,625 |
| 2017-11-07 | $104.58 | $104.85 | $103.13 | $103.85 | $91.74 | 828,143 |
| 2017-11-06 | $103.87 | $104.84 | $103.25 | $104.24 | $92.08 | 333,879 |
| 2017-11-03 | $102.06 | $106.38 | $102.05 | $104.04 | $91.91 | 615,736 |
| 2017-11-02 | $109.50 | $109.52 | $98.11 | $102.30 | $90.37 | 1,485,216 |
| 2017-11-01 | $110.40 | $110.50 | $109.40 | $109.84 | $97.03 | 382,946 |
| 2017-10-31 | $108.34 | $110.68 | $107.95 | $109.92 | $97.10 | 343,033 |
| 2017-10-30 | $107.63 | $108.60 | $107.63 | $108.12 | $95.51 | 312,110 |
| 2017-10-27 | $108.42 | $108.67 | $107.14 | $108.17 | $95.55 | 449,182 |
| 2017-10-26 | $107.02 | $108.81 | $106.99 | $108.43 | $95.78 | 327,615 |
| 2017-10-25 | $108.75 | $109.11 | $106.65 | $106.66 | $94.22 | 447,335 |
| 2017-10-24 | $109.47 | $110.66 | $108.68 | $109.00 | $96.29 | 338,432 |
| 2017-10-23 | $110.36 | $110.37 | $108.24 | $109.36 | $96.61 | 668,863 |
| 2017-10-20 | $110.01 | $111.24 | $109.54 | $110.03 | $97.20 | 661,759 |
| 2017-10-19 | $110.58 | $111.86 | $109.97 | $110.04 | $97.21 | 392,820 |
| 2017-10-18 | $110.00 | $111.68 | $109.91 | $110.50 | $97.61 | 548,532 |
| 2017-10-17 | $110.68 | $114.17 | $110.63 | $110.88 | $97.95 | 875,097 |
| 2017-10-16 | $105.82 | $111.23 | $105.61 | $110.23 | $97.37 | 919,656 |
| 2017-10-13 | $104.99 | $105.98 | $104.82 | $105.85 | $93.51 | 263,487 |
| 2017-10-12 | $104.00 | $105.51 | $103.76 | $105.11 | $92.85 | 302,877 |
| 2017-10-11 | $102.20 | $104.20 | $102.20 | $103.94 | $91.82 | 386,414 |
| 2017-10-10 | $103.05 | $103.82 | $101.93 | $102.35 | $90.41 | 242,727 |
| 2017-10-09 | $103.72 | $104.06 | $102.50 | $102.53 | $90.57 | 226,821 |
| 2017-10-06 | $103.50 | $104.52 | $102.73 | $103.99 | $91.86 | 346,340 |
| 2017-10-05 | $104.75 | $105.70 | $103.34 | $103.40 | $91.34 | 424,701 |
| 2017-10-04 | $104.27 | $105.74 | $103.60 | $104.60 | $92.40 | 218,145 |
| 2017-10-03 | $104.70 | $104.88 | $103.60 | $104.33 | $92.16 | 441,206 |
| 2017-10-02 | $105.68 | $106.03 | $104.07 | $104.52 | $92.33 | 341,463 |
| 2017-09-29 | $105.18 | $106.08 | $104.80 | $105.92 | $93.57 | 411,211 |
| 2017-09-28 | $105.82 | $106.47 | $104.35 | $105.06 | $92.81 | 570,263 |
| 2017-09-27 | $105.29 | $106.33 | $104.15 | $105.98 | $93.62 | 420,887 |
| 2017-09-26 | $103.78 | $105.35 | $103.08 | $105.21 | $92.94 | 341,526 |
| 2017-09-25 | $105.46 | $105.96 | $103.17 | $103.45 | $91.38 | 437,604 |
| 2017-09-22 | $104.63 | $105.57 | $103.90 | $105.41 | $93.12 | 219,613 |
| 2017-09-21 | $105.02 | $105.21 | $103.11 | $104.44 | $92.26 | 214,552 |
| 2017-09-20 | $106.81 | $107.45 | $104.36 | $105.21 | $92.94 | 400,697 |
| 2017-09-19 | $104.24 | $107.05 | $104.21 | $106.86 | $94.40 | 404,070 |
| 2017-09-18 | $104.97 | $105.80 | $104.09 | $104.28 | $92.12 | 297,809 |
| 2017-09-15 | $105.16 | $105.18 | $104.40 | $104.80 | $92.58 | 289,702 |
| 2017-09-14 | $106.13 | $106.13 | $104.92 | $105.21 | $92.94 | 270,722 |
| 2017-09-13 | $106.36 | $107.13 | $105.97 | $106.21 | $93.82 | 275,208 |
| 2017-09-12 | $104.88 | $106.50 | $104.82 | $106.38 | $93.97 | 270,598 |
| 2017-09-11 | $103.39 | $105.23 | $103.39 | $104.62 | $92.42 | 299,057 |
| 2017-09-08 | $103.80 | $103.80 | $102.27 | $103.06 | $91.04 | 281,507 |
| 2017-09-07 | $105.20 | $105.37 | $104.07 | $104.13 | $91.99 | 493,267 |
| 2017-09-06 | $106.26 | $106.46 | $104.37 | $104.95 | $92.71 | 381,122 |
| 2017-09-05 | $109.35 | $109.45 | $105.83 | $106.26 | $93.87 | 377,845 |
| 2017-09-01 | $110.34 | $111.19 | $109.58 | $109.60 | $96.82 | 328,030 |
| 2017-08-31 | $107.65 | $110.60 | $107.65 | $109.96 | $97.14 | 417,267 |
| 2017-08-30 | $106.99 | $107.62 | $106.61 | $107.47 | $94.94 | 223,262 |
| 2017-08-29 | $107.08 | $107.66 | $106.65 | $107.52 | $94.98 | 384,943 |
| 2017-08-28 | $109.07 | $109.24 | $106.27 | $107.42 | $94.89 | 273,874 |
| 2017-08-25 | $108.66 | $109.45 | $108.50 | $108.88 | $96.18 | 324,872 |
| 2017-08-24 | $107.26 | $109.02 | $106.89 | $108.29 | $95.66 | 542,041 |
| 2017-08-23 | $106.24 | $107.20 | $105.30 | $106.81 | $94.35 | 510,557 |
| 2017-08-22 | $106.93 | $106.93 | $105.61 | $106.46 | $94.04 | 367,899 |
| 2017-08-21 | $107.49 | $107.94 | $106.32 | $106.65 | $94.21 | 324,394 |
| 2017-08-18 | $107.77 | $108.17 | $106.79 | $107.42 | $94.89 | 288,878 |
| 2017-08-17 | $109.39 | $109.65 | $107.87 | $107.96 | $95.37 | 371,164 |
| 2017-08-16 | $108.80 | $109.92 | $108.80 | $109.55 | $96.77 | 373,694 |
| 2017-08-15 | $110.38 | $110.38 | $108.56 | $108.71 | $96.03 | 330,016 |
| 2017-08-14 | $111.16 | $111.98 | $110.38 | $110.39 | $97.52 | 267,407 |
| 2017-08-11 | $109.62 | $111.05 | $109.62 | $110.48 | $97.60 | 378,234 |
| 2017-08-10 | $110.77 | $111.26 | $110.20 | $110.49 | $97.23 | 372,483 |
| 2017-08-09 | $110.61 | $111.85 | $110.44 | $110.81 | $97.52 | 564,643 |
| 2017-08-08 | $111.89 | $112.68 | $110.58 | $111.09 | $97.76 | 498,029 |
| 2017-08-07 | $111.96 | $112.32 | $110.45 | $112.18 | $98.72 | 539,561 |
| 2017-08-04 | $112.03 | $112.50 | $111.35 | $111.99 | $98.55 | 317,744 |
| 2017-08-03 | $113.05 | $113.65 | $111.30 | $112.04 | $98.60 | 678,540 |
| 2017-08-02 | $114.41 | $114.56 | $112.19 | $112.99 | $99.43 | 568,132 |
| 2017-08-01 | $116.20 | $116.50 | $114.27 | $114.50 | $100.76 | 690,861 |
| 2017-07-31 | $116.60 | $116.97 | $114.88 | $115.44 | $101.59 | 579,126 |
| 2017-07-28 | $117.31 | $118.38 | $116.51 | $116.93 | $102.90 | 406,612 |
| 2017-07-27 | $110.95 | $119.98 | $108.30 | $117.95 | $103.80 | 1,720,400 |
| 2017-07-26 | $124.17 | $124.82 | $122.53 | $122.97 | $108.22 | 387,301 |
| 2017-07-25 | $123.88 | $124.16 | $122.71 | $123.97 | $109.10 | 191,498 |
| 2017-07-24 | $124.16 | $124.21 | $123.00 | $123.50 | $108.68 | 179,407 |
| 2017-07-21 | $124.44 | $125.00 | $122.39 | $124.13 | $109.24 | 341,516 |
| 2017-07-20 | $124.45 | $125.64 | $123.89 | $125.14 | $110.13 | 328,028 |
| 2017-07-19 | $123.49 | $125.31 | $123.49 | $124.45 | $109.52 | 230,847 |
| 2017-07-18 | $124.26 | $124.62 | $123.17 | $123.47 | $108.66 | 243,693 |
| 2017-07-17 | $123.58 | $124.87 | $122.68 | $124.21 | $109.31 | 269,620 |
| 2017-07-14 | $123.02 | $123.85 | $122.81 | $123.35 | $108.55 | 219,514 |
| 2017-07-13 | $122.37 | $123.33 | $121.85 | $122.51 | $107.81 | 393,582 |
| 2017-07-12 | $123.21 | $124.09 | $121.88 | $122.31 | $107.64 | 829,428 |
| 2017-07-11 | $123.70 | $124.58 | $122.20 | $122.71 | $107.99 | 462,604 |
| 2017-07-10 | $123.91 | $124.63 | $123.08 | $123.40 | $108.60 | 489,895 |
| 2017-07-07 | $124.02 | $124.79 | $123.43 | $123.66 | $108.82 | 286,446 |
| 2017-07-06 | $123.12 | $123.97 | $122.08 | $123.49 | $108.67 | 448,812 |
| 2017-07-05 | $125.35 | $126.69 | $123.98 | $124.11 | $109.22 | 472,840 |
| 2017-07-03 | $125.68 | $126.62 | $124.73 | $125.34 | $110.30 | 175,856 |
| 2017-06-30 | $124.93 | $125.82 | $124.24 | $125.04 | $110.04 | 402,421 |
| 2017-06-29 | $124.20 | $125.67 | $122.79 | $124.35 | $109.43 | 356,855 |
| 2017-06-28 | $125.04 | $126.54 | $123.85 | $124.65 | $109.70 | 678,791 |
| 2017-06-27 | $126.29 | $126.69 | $123.99 | $124.14 | $109.25 | 400,550 |
| 2017-06-26 | $126.85 | $127.25 | $126.16 | $126.85 | $111.63 | 200,671 |
| 2017-06-23 | $126.86 | $127.81 | $125.87 | $126.53 | $111.35 | 337,943 |
| 2017-06-22 | $127.69 | $128.09 | $126.16 | $126.53 | $111.35 | 442,641 |
| 2017-06-21 | $129.52 | $130.07 | $127.73 | $127.83 | $112.49 | 368,144 |
| 2017-06-20 | $132.33 | $132.94 | $129.76 | $129.95 | $114.36 | 326,226 |
| 2017-06-19 | $132.99 | $133.15 | $132.02 | $132.54 | $116.64 | 318,877 |
| 2017-06-16 | $132.85 | $133.16 | $131.79 | $132.54 | $116.64 | 325,204 |
| 2017-06-15 | $130.69 | $133.04 | $130.18 | $132.56 | $116.66 | 328,405 |
| 2017-06-14 | $132.40 | $132.93 | $131.51 | $131.91 | $116.08 | 276,355 |
| 2017-06-13 | $132.94 | $132.99 | $130.43 | $131.97 | $116.14 | 363,917 |
| 2017-06-12 | $131.91 | $133.27 | $131.64 | $132.66 | $116.74 | 424,605 |
| 2017-06-09 | $134.83 | $135.30 | $131.54 | $131.93 | $116.10 | 342,736 |
| 2017-06-08 | $136.30 | $136.69 | $134.20 | $134.52 | $118.38 | 390,799 |
| 2017-06-07 | $136.65 | $136.92 | $134.83 | $136.30 | $119.95 | 263,991 |
| 2017-06-06 | $137.64 | $137.64 | $135.95 | $136.31 | $119.96 | 335,212 |
| 2017-06-05 | $137.14 | $138.02 | $136.28 | $137.95 | $121.40 | 298,053 |
| 2017-06-02 | $137.80 | $138.45 | $136.55 | $137.10 | $120.65 | 406,690 |
| 2017-06-01 | $134.89 | $137.18 | $134.69 | $137.01 | $120.57 | 549,258 |
| 2017-05-31 | $133.21 | $134.67 | $132.80 | $134.45 | $118.32 | 538,678 |
| 2017-05-30 | $132.33 | $133.14 | $131.69 | $132.84 | $116.90 | 231,539 |
| 2017-05-26 | $132.18 | $132.94 | $131.29 | $132.01 | $116.17 | 399,801 |
| 2017-05-25 | $133.23 | $133.89 | $132.51 | $132.72 | $116.80 | 420,374 |
| 2017-05-24 | $130.60 | $133.40 | $129.79 | $133.12 | $117.15 | 770,256 |
| 2017-05-23 | $130.00 | $130.70 | $129.44 | $129.79 | $114.22 | 316,031 |
| 2017-05-22 | $129.65 | $130.79 | $129.11 | $130.00 | $114.40 | 247,443 |
| 2017-05-19 | $129.48 | $131.86 | $129.48 | $130.05 | $114.45 | 335,910 |
| 2017-05-18 | $127.60 | $130.41 | $126.14 | $129.37 | $113.85 | 600,294 |
| 2017-05-17 | $128.65 | $130.16 | $127.50 | $127.69 | $112.37 | 385,275 |
| 2017-05-16 | $131.39 | $131.44 | $128.75 | $129.37 | $113.85 | 749,105 |
| 2017-05-15 | $129.39 | $131.26 | $129.39 | $130.89 | $115.19 | 617,671 |
| 2017-05-12 | $129.04 | $129.69 | $128.33 | $129.35 | $113.83 | 509,302 |
| 2017-05-11 | $128.30 | $130.52 | $126.68 | $130.05 | $114.08 | 645,758 |
| 2017-05-10 | $127.49 | $128.51 | $124.99 | $128.33 | $112.57 | 1,053,644 |
| 2017-05-09 | $127.82 | $128.46 | $125.70 | $126.62 | $111.07 | 627,878 |
| 2017-05-08 | $129.49 | $130.65 | $127.79 | $128.00 | $112.28 | 336,119 |
| 2017-05-05 | $129.24 | $131.08 | $128.38 | $129.64 | $113.72 | 403,546 |
| 2017-05-04 | $128.72 | $129.48 | $127.56 | $129.40 | $113.51 | 578,743 |
| 2017-05-03 | $131.11 | $131.35 | $127.50 | $128.76 | $112.95 | 1,024,424 |
| 2017-05-02 | $137.90 | $139.70 | $130.63 | $131.83 | $115.64 | 17,423 |
| 2017-05-01 | $144.07 | $144.79 | $142.95 | $143.24 | $125.65 | 328,993 |
| 2017-04-28 | $144.99 | $145.30 | $142.68 | $143.73 | $126.08 | 320,507 |
| 2017-04-27 | $144.50 | $145.68 | $143.97 | $144.75 | $126.97 | 241,367 |
| 2017-04-26 | $144.80 | $145.53 | $143.85 | $143.88 | $126.21 | 285,350 |
| 2017-04-25 | $145.59 | $145.59 | $144.32 | $145.07 | $127.25 | 160,177 |
| 2017-04-24 | $145.13 | $146.09 | $144.17 | $144.82 | $127.03 | 199,775 |
| 2017-04-21 | $143.15 | $144.14 | $143.01 | $144.01 | $126.32 | 326,511 |
| 2017-04-20 | $142.59 | $143.76 | $142.40 | $143.54 | $125.91 | 305,361 |
| 2017-04-19 | $142.02 | $143.02 | $141.55 | $142.89 | $125.34 | 523,741 |
| 2017-04-18 | $142.04 | $142.47 | $140.43 | $141.72 | $124.31 | 426,330 |
| 2017-04-17 | $140.48 | $141.64 | $140.32 | $141.60 | $124.21 | 447,135 |
| 2017-04-13 | $140.27 | $141.02 | $139.56 | $140.91 | $123.60 | 405,003 |
| 2017-04-12 | $140.71 | $141.21 | $139.32 | $140.38 | $123.14 | 424,573 |
| 2017-04-11 | $138.49 | $140.14 | $137.57 | $140.06 | $122.86 | 323,826 |
| 2017-04-10 | $137.96 | $139.76 | $137.33 | $138.15 | $121.18 | 636,760 |
| 2017-04-07 | $137.86 | $139.44 | $137.85 | $138.46 | $121.45 | 271,185 |
| 2017-04-06 | $137.30 | $138.01 | $136.22 | $137.91 | $120.97 | 244,616 |
| 2017-04-05 | $138.57 | $138.83 | $136.68 | $136.77 | $119.97 | 471,411 |
| 2017-04-04 | $139.50 | $140.07 | $136.84 | $138.13 | $121.16 | 439,593 |
| 2017-04-03 | $138.83 | $140.57 | $138.47 | $139.44 | $122.31 | 533,613 |
| 2017-03-31 | $139.71 | $140.30 | $138.86 | $139.01 | $121.94 | 362,680 |
| 2017-03-30 | $140.23 | $141.11 | $139.92 | $140.10 | $122.89 | 244,758 |
| 2017-03-29 | $140.28 | $141.13 | $139.90 | $140.33 | $123.09 | 255,078 |
| 2017-03-28 | $140.15 | $141.61 | $140.12 | $140.22 | $123.00 | 457,697 |
| 2017-03-27 | $139.84 | $140.47 | $138.76 | $140.38 | $123.14 | 370,237 |
| 2017-03-24 | $139.83 | $141.39 | $139.83 | $140.57 | $123.31 | 237,535 |
| 2017-03-23 | $141.28 | $142.20 | $139.41 | $140.01 | $122.81 | 382,592 |
| 2017-03-22 | $140.86 | $142.17 | $140.42 | $141.94 | $124.51 | 254,362 |
| 2017-03-21 | $140.97 | $141.99 | $140.37 | $140.78 | $123.49 | 215,310 |
| 2017-03-20 | $142.18 | $142.75 | $140.11 | $140.86 | $123.56 | 270,396 |
| 2017-03-17 | $142.10 | $143.20 | $140.98 | $142.32 | $124.84 | 371,504 |
| 2017-03-16 | $140.88 | $142.42 | $140.50 | $142.34 | $124.86 | 677,167 |
| 2017-03-15 | $139.23 | $140.53 | $138.59 | $140.28 | $123.05 | 483,039 |
| 2017-03-14 | $138.28 | $141.14 | $138.18 | $138.98 | $121.91 | 527,455 |
| 2017-03-13 | $137.49 | $138.14 | $137.47 | $137.83 | $120.90 | 263,380 |
| 2017-03-10 | $137.34 | $138.56 | $137.10 | $137.52 | $120.63 | 217,712 |
| 2017-03-09 | $136.21 | $137.56 | $135.84 | $136.79 | $119.99 | 140,996 |
| 2017-03-08 | $137.48 | $138.23 | $135.99 | $135.99 | $119.29 | 381,555 |
| 2017-03-07 | $136.57 | $138.34 | $136.13 | $137.82 | $120.89 | 302,725 |
| 2017-03-06 | $137.02 | $137.81 | $136.06 | $137.39 | $120.52 | 227,224 |
| 2017-03-03 | $137.17 | $138.54 | $136.15 | $137.69 | $120.78 | 218,246 |
| 2017-03-02 | $137.42 | $137.92 | $136.74 | $137.47 | $120.59 | 149,723 |
| 2017-03-01 | $136.04 | $137.94 | $135.41 | $137.59 | $120.69 | 360,218 |
| 2017-02-28 | $136.52 | $137.20 | $135.56 | $135.72 | $119.05 | 384,981 |
| 2017-02-27 | $136.69 | $137.45 | $136.10 | $136.92 | $120.10 | 348,834 |
| 2017-02-24 | $136.35 | $137.27 | $135.91 | $137.27 | $120.41 | 232,811 |
| 2017-02-23 | $136.78 | $138.28 | $135.71 | $137.26 | $120.40 | 458,117 |
| 2017-02-22 | $134.03 | $136.63 | $134.03 | $136.29 | $119.55 | 304,103 |
| 2017-02-21 | $133.61 | $134.84 | $133.18 | $134.58 | $118.05 | 291,453 |
| 2017-02-17 | $133.78 | $134.85 | $133.14 | $133.91 | $117.46 | 267,610 |
| 2017-02-16 | $134.48 | $134.71 | $132.52 | $133.47 | $117.08 | 488,788 |
| 2017-02-15 | $133.49 | $134.68 | $133.39 | $134.13 | $117.66 | 350,711 |
| 2017-02-14 | $132.49 | $133.96 | $132.49 | $133.17 | $116.81 | 264,761 |
| 2017-02-13 | $134.09 | $134.75 | $132.87 | $133.18 | $116.82 | 246,996 |
| 2017-02-10 | $133.25 | $134.14 | $132.55 | $133.92 | $117.47 | 368,889 |
| 2017-02-09 | $133.09 | $133.71 | $132.25 | $132.91 | $116.22 | 300,561 |
| 2017-02-08 | $132.76 | $133.85 | $132.15 | $133.78 | $116.98 | 345,789 |
| 2017-02-07 | $132.56 | $133.25 | $131.77 | $132.54 | $115.90 | 303,065 |
| 2017-02-06 | $131.90 | $133.31 | $131.45 | $132.57 | $115.92 | 163,477 |
| 2017-02-03 | $133.05 | $133.29 | $132.55 | $132.76 | $116.09 | 173,323 |
| 2017-02-02 | $132.22 | $133.22 | $132.04 | $132.54 | $115.90 | 230,850 |
| 2017-02-01 | $133.72 | $133.72 | $130.98 | $132.08 | $115.50 | 375,681 |
| 2017-01-31 | $131.10 | $134.12 | $131.10 | $133.39 | $116.64 | 543,006 |
| 2017-01-30 | $132.83 | $132.83 | $129.62 | $131.51 | $115.00 | 566,741 |
| 2017-01-27 | $133.26 | $134.43 | $131.13 | $132.67 | $116.01 | 426,354 |
| 2017-01-26 | $124.89 | $133.49 | $123.82 | $132.77 | $116.10 | 1,281,536 |
| 2017-01-25 | $122.00 | $124.73 | $121.44 | $122.94 | $107.50 | 746,654 |
| 2017-01-24 | $121.99 | $121.99 | $121.01 | $121.53 | $106.27 | 454,181 |
| 2017-01-23 | $121.37 | $122.37 | $121.25 | $121.56 | $106.30 | 525,489 |
| 2017-01-20 | $123.30 | $123.69 | $121.65 | $121.83 | $106.53 | 242,341 |
| 2017-01-19 | $122.16 | $123.00 | $121.67 | $122.50 | $107.12 | 249,449 |
| 2017-01-18 | $122.74 | $123.67 | $122.21 | $122.26 | $106.91 | 329,791 |
| 2017-01-17 | $121.61 | $122.76 | $120.91 | $122.68 | $107.28 | 243,950 |
| 2017-01-13 | $120.76 | $121.48 | $120.66 | $121.18 | $105.96 | 233,582 |
| 2017-01-12 | $120.60 | $121.10 | $119.20 | $121.03 | $105.83 | 326,784 |
| 2017-01-11 | $119.92 | $120.67 | $118.93 | $120.29 | $105.19 | 398,452 |
| 2017-01-10 | $121.20 | $121.98 | $119.12 | $119.81 | $104.77 | 497,085 |
| 2017-01-09 | $121.82 | $123.34 | $121.29 | $123.20 | $107.73 | 392,711 |
| 2017-01-06 | $123.18 | $124.10 | $122.08 | $122.13 | $106.80 | 330,179 |
| 2017-01-05 | $122.62 | $123.44 | $120.88 | $123.18 | $107.71 | 544,963 |
| 2017-01-04 | $120.88 | $123.31 | $120.88 | $123.11 | $107.65 | 394,301 |
| 2017-01-03 | $122.59 | $123.19 | $120.23 | $120.86 | $105.68 | 352,635 |
| 2016-12-30 | $123.01 | $123.98 | $122.16 | $122.33 | $106.97 | 428,090 |
| 2016-12-29 | $121.65 | $123.29 | $121.65 | $123.18 | $107.71 | 285,279 |
| 2016-12-28 | $122.04 | $122.04 | $121.32 | $121.75 | $106.46 | 307,394 |
| 2016-12-27 | $121.50 | $121.90 | $121.05 | $121.82 | $106.52 | 213,577 |
| 2016-12-23 | $120.95 | $121.59 | $120.88 | $121.28 | $106.05 | 169,227 |
| 2016-12-22 | $121.65 | $122.68 | $120.20 | $120.90 | $105.72 | 353,153 |
| 2016-12-21 | $121.52 | $122.55 | $121.34 | $121.46 | $106.21 | 220,306 |
| 2016-12-20 | $120.20 | $121.86 | $120.20 | $121.86 | $106.56 | 446,101 |
| 2016-12-19 | $121.56 | $122.08 | $120.17 | $120.65 | $105.50 | 367,145 |
| 2016-12-16 | $121.73 | $123.19 | $120.27 | $121.76 | $106.47 | 415,436 |
| 2016-12-15 | $121.00 | $122.34 | $120.43 | $120.60 | $105.46 | 263,264 |
| 2016-12-14 | $123.06 | $123.80 | $120.98 | $121.33 | $106.10 | 343,343 |
| 2016-12-13 | $121.99 | $123.64 | $121.98 | $123.28 | $107.80 | 405,768 |
| 2016-12-12 | $122.48 | $123.52 | $121.78 | $122.17 | $106.83 | 699,255 |
| 2016-12-09 | $121.18 | $123.76 | $121.18 | $122.86 | $107.43 | 571,672 |
| 2016-12-08 | $120.62 | $122.16 | $120.38 | $121.20 | $105.98 | 477,611 |
| 2016-12-07 | $118.43 | $120.87 | $118.43 | $120.83 | $105.66 | 796,309 |
| 2016-12-06 | $116.14 | $119.14 | $115.91 | $118.99 | $104.05 | 855,355 |
| 2016-12-05 | $117.39 | $118.05 | $115.49 | $115.66 | $101.14 | 1,098,062 |
| 2016-12-02 | $114.14 | $117.51 | $114.14 | $117.40 | $102.66 | 833,123 |
| 2016-12-01 | $120.03 | $120.38 | $113.95 | $114.39 | $100.03 | 994,867 |
| 2016-11-30 | $120.78 | $121.37 | $118.95 | $119.89 | $104.84 | 1,644,859 |
| 2016-11-29 | $120.60 | $121.27 | $120.07 | $120.42 | $105.30 | 489,747 |
| 2016-11-28 | $121.12 | $121.77 | $120.06 | $120.49 | $105.36 | 796,184 |
| 2016-11-25 | $122.08 | $122.21 | $119.85 | $121.97 | $106.32 | 300,177 |
| 2016-11-23 | $123.00 | $123.67 | $121.21 | $121.65 | $106.04 | 742,340 |
| 2016-11-22 | $125.37 | $125.73 | $123.20 | $123.22 | $107.41 | 525,527 |
| 2016-11-21 | $121.42 | $125.84 | $121.42 | $124.93 | $108.90 | 596,162 |
| 2016-11-18 | $122.08 | $124.22 | $119.55 | $121.52 | $105.93 | 1,328,509 |
| 2016-11-17 | $129.01 | $129.01 | $119.50 | $124.61 | $108.62 | 1,090,258 |
| 2016-11-16 | $130.87 | $132.59 | $130.25 | $130.97 | $114.16 | 532,227 |
| 2016-11-15 | $130.16 | $131.82 | $129.00 | $130.74 | $113.96 | 429,196 |
| 2016-11-14 | $129.08 | $129.86 | $127.58 | $129.59 | $112.96 | 442,643 |
| 2016-11-11 | $123.28 | $128.77 | $123.09 | $128.77 | $112.25 | 815,791 |
| 2016-11-10 | $133.69 | $134.44 | $123.65 | $123.84 | $107.95 | 993,925 |
| 2016-11-09 | $133.92 | $134.85 | $132.60 | $133.53 | $116.40 | 379,700 |
| 2016-11-08 | $134.79 | $137.07 | $134.79 | $136.56 | $119.04 | 262,489 |
| 2016-11-07 | $132.81 | $134.95 | $132.75 | $134.89 | $117.58 | 205,439 |
| 2016-11-04 | $133.40 | $134.40 | $131.33 | $131.38 | $114.52 | 278,015 |
| 2016-11-03 | $133.88 | $134.88 | $133.33 | $133.66 | $116.51 | 189,041 |
| 2016-11-02 | $134.57 | $134.70 | $133.00 | $134.44 | $117.19 | 297,938 |
| 2016-11-01 | $135.20 | $135.68 | $133.79 | $134.65 | $117.37 | 250,443 |
| 2016-10-31 | $135.25 | $135.90 | $134.69 | $135.24 | $117.89 | 206,814 |
| 2016-10-28 | $132.35 | $135.55 | $132.35 | $135.31 | $117.95 | 264,009 |
| 2016-10-27 | $134.57 | $135.07 | $132.00 | $132.23 | $115.26 | 272,007 |
| 2016-10-26 | $135.46 | $136.40 | $134.20 | $134.40 | $117.15 | 264,156 |
| 2016-10-25 | $135.81 | $137.25 | $135.64 | $136.02 | $118.57 | 300,640 |
| 2016-10-24 | $135.00 | $136.08 | $134.97 | $135.74 | $118.32 | 366,109 |
| 2016-10-21 | $133.87 | $134.88 | $133.80 | $134.70 | $117.42 | 239,146 |
| 2016-10-20 | $134.58 | $134.90 | $134.00 | $134.20 | $116.98 | 229,479 |
| 2016-10-19 | $135.95 | $136.19 | $134.16 | $134.53 | $117.27 | 188,699 |
| 2016-10-18 | $136.13 | $136.53 | $135.00 | $135.49 | $118.11 | 313,422 |
| 2016-10-17 | $134.93 | $135.86 | $134.51 | $134.98 | $117.66 | 347,620 |
| 2016-10-14 | $134.96 | $136.09 | $134.40 | $134.92 | $117.61 | 283,555 |
| 2016-10-13 | $133.76 | $134.70 | $132.86 | $134.26 | $117.03 | 354,679 |
| 2016-10-12 | $133.04 | $134.41 | $133.04 | $133.49 | $116.36 | 419,713 |
| 2016-10-11 | $134.81 | $134.89 | $133.05 | $133.09 | $116.01 | 189,071 |
| 2016-10-10 | $135.34 | $136.14 | $134.27 | $134.98 | $117.66 | 285,607 |
| 2016-10-07 | $135.68 | $136.01 | $133.93 | $134.37 | $117.13 | 366,085 |
| 2016-10-06 | $135.07 | $137.11 | $134.63 | $135.92 | $118.48 | 367,974 |
| 2016-10-05 | $135.68 | $136.48 | $135.00 | $135.62 | $118.22 | 648,465 |
| 2016-10-04 | $135.43 | $135.72 | $134.26 | $135.26 | $117.90 | 451,030 |
| 2016-10-03 | $137.88 | $138.10 | $134.02 | $134.54 | $117.28 | 443,097 |
| 2016-09-30 | $136.52 | $138.95 | $136.52 | $137.69 | $120.02 | 385,955 |
| 2016-09-29 | $137.00 | $137.73 | $135.33 | $136.34 | $118.85 | 307,761 |
| 2016-09-28 | $135.24 | $136.81 | $134.57 | $136.74 | $119.19 | 402,455 |
| 2016-09-27 | $133.71 | $135.59 | $133.00 | $135.52 | $118.13 | 328,876 |
| 2016-09-26 | $132.58 | $134.18 | $132.57 | $133.53 | $116.40 | 258,215 |
| 2016-09-23 | $133.45 | $133.98 | $132.83 | $133.07 | $116.00 | 231,815 |
| 2016-09-22 | $132.41 | $134.03 | $132.16 | $133.86 | $116.68 | 319,295 |
| 2016-09-21 | $129.73 | $131.58 | $129.73 | $131.31 | $114.46 | 304,596 |
| 2016-09-20 | $131.60 | $131.98 | $129.72 | $129.90 | $113.23 | 213,095 |
| 2016-09-19 | $131.15 | $132.17 | $130.49 | $130.80 | $114.02 | 219,248 |
| 2016-09-16 | $130.18 | $130.93 | $129.42 | $130.25 | $113.54 | 360,949 |
| 2016-09-15 | $127.34 | $130.71 | $127.10 | $130.26 | $113.55 | 292,194 |
| 2016-09-14 | $124.81 | $128.18 | $124.21 | $127.18 | $110.86 | 359,952 |
| 2016-09-13 | $126.06 | $126.45 | $122.48 | $124.68 | $108.68 | 410,555 |
| 2016-09-12 | $125.87 | $127.88 | $125.32 | $127.17 | $110.85 | 443,084 |
| 2016-09-09 | $129.81 | $129.81 | $126.13 | $126.17 | $109.98 | 344,048 |
| 2016-09-08 | $131.78 | $132.20 | $130.10 | $130.41 | $113.68 | 250,072 |
| 2016-09-07 | $134.57 | $134.80 | $132.10 | $132.39 | $115.40 | 303,710 |
| 2016-09-06 | $134.30 | $134.54 | $133.12 | $134.54 | $117.28 | 515,372 |
| 2016-09-02 | $133.58 | $134.41 | $132.97 | $133.45 | $116.33 | 218,254 |
| 2016-09-01 | $134.70 | $135.18 | $132.99 | $133.46 | $116.34 | 337,109 |
| 2016-08-31 | $132.85 | $134.29 | $132.85 | $134.20 | $116.98 | 329,102 |
| 2016-08-30 | $131.72 | $132.87 | $131.68 | $132.85 | $115.80 | 667,432 |
| 2016-08-29 | $131.73 | $132.95 | $131.73 | $132.07 | $115.12 | 171,415 |
| 2016-08-26 | $132.11 | $133.26 | $131.64 | $131.99 | $115.05 | 176,791 |
| 2016-08-25 | $130.62 | $132.61 | $130.51 | $132.40 | $115.41 | 222,596 |
| 2016-08-24 | $130.50 | $130.99 | $129.64 | $130.77 | $113.99 | 215,910 |
| 2016-08-23 | $130.66 | $131.57 | $130.52 | $130.52 | $113.77 | 147,558 |
| 2016-08-22 | $131.40 | $131.42 | $129.95 | $130.59 | $113.83 | 208,584 |
| 2016-08-19 | $131.13 | $131.79 | $130.80 | $131.41 | $114.55 | 131,174 |
| 2016-08-18 | $131.45 | $132.43 | $130.61 | $131.71 | $114.81 | 283,146 |
| 2016-08-17 | $130.09 | $131.28 | $129.72 | $131.20 | $114.37 | 206,056 |
| 2016-08-16 | $131.33 | $131.43 | $130.12 | $130.32 | $113.60 | 175,194 |
| 2016-08-15 | $131.40 | $132.43 | $131.29 | $131.36 | $114.50 | 244,107 |
| 2016-08-12 | $132.06 | $132.22 | $130.59 | $131.80 | $114.89 | 279,758 |
| 2016-08-11 | $132.78 | $133.31 | $132.04 | $132.25 | $114.95 | 284,000 |
| 2016-08-10 | $132.36 | $133.47 | $131.95 | $132.78 | $115.41 | 204,520 |
| 2016-08-09 | $131.15 | $132.68 | $130.28 | $132.55 | $115.21 | 216,826 |
| 2016-08-08 | $130.17 | $130.78 | $129.52 | $130.64 | $113.55 | 186,367 |
| 2016-08-05 | $129.00 | $129.88 | $128.85 | $129.61 | $112.65 | 202,067 |
| 2016-08-04 | $128.10 | $129.41 | $127.87 | $128.90 | $112.04 | 269,141 |
| 2016-08-03 | $128.79 | $128.95 | $127.48 | $128.25 | $111.47 | 249,202 |
| 2016-08-02 | $129.63 | $129.73 | $127.73 | $128.90 | $112.04 | 295,971 |
| 2016-08-01 | $129.31 | $130.47 | $128.61 | $129.19 | $112.29 | 455,370 |
| 2016-07-29 | $126.97 | $129.55 | $126.70 | $128.77 | $111.92 | 660,075 |
| 2016-07-28 | $121.56 | $127.99 | $119.80 | $126.58 | $110.02 | 1,328,201 |
| 2016-07-27 | $118.29 | $119.12 | $116.63 | $118.50 | $103.00 | 414,015 |
| 2016-07-26 | $118.83 | $118.83 | $117.64 | $118.45 | $102.95 | 211,724 |
| 2016-07-25 | $117.70 | $118.96 | $117.22 | $118.28 | $102.81 | 186,442 |
| 2016-07-22 | $116.89 | $118.58 | $116.89 | $118.02 | $102.58 | 184,113 |
| 2016-07-21 | $117.39 | $117.39 | $114.82 | $116.74 | $101.47 | 223,007 |
| 2016-07-20 | $116.82 | $118.32 | $116.20 | $117.85 | $102.43 | 311,673 |
| 2016-07-19 | $115.70 | $116.93 | $115.19 | $116.91 | $101.62 | 298,607 |
| 2016-07-18 | $115.94 | $116.99 | $115.86 | $116.22 | $101.02 | 210,099 |
| 2016-07-15 | $116.03 | $116.64 | $115.76 | $116.23 | $101.03 | 277,086 |
| 2016-07-14 | $117.50 | $117.50 | $115.88 | $115.99 | $100.82 | 252,990 |
| 2016-07-13 | $117.18 | $117.21 | $116.39 | $117.18 | $101.85 | 224,461 |
| 2016-07-12 | $117.54 | $117.81 | $116.49 | $116.94 | $101.64 | 204,038 |
| 2016-07-11 | $118.91 | $119.50 | $116.75 | $116.85 | $101.56 | 300,437 |
| 2016-07-08 | $117.47 | $119.36 | $117.24 | $118.41 | $102.92 | 227,024 |
| 2016-07-07 | $117.20 | $117.40 | $116.31 | $116.97 | $101.67 | 164,034 |
| 2016-07-06 | $115.24 | $117.18 | $114.63 | $117.08 | $101.76 | 324,848 |
| 2016-07-05 | $116.25 | $117.20 | $115.05 | $115.34 | $100.25 | 374,960 |
| 2016-07-01 | $119.31 | $119.93 | $115.87 | $117.00 | $101.69 | 501,885 |
| 2016-06-30 | $117.22 | $119.74 | $116.90 | $119.31 | $103.70 | 453,503 |
| 2016-06-29 | $115.95 | $117.30 | $115.01 | $117.21 | $101.88 | 253,730 |
| 2016-06-28 | $113.96 | $115.00 | $111.98 | $114.56 | $99.57 | 567,357 |
| 2016-06-27 | $116.47 | $117.00 | $111.40 | $111.73 | $97.11 | 553,926 |
| 2016-06-24 | $118.93 | $120.91 | $116.53 | $117.13 | $101.81 | 589,701 |
| 2016-06-23 | $121.86 | $122.52 | $120.97 | $122.46 | $106.44 | 273,795 |
| 2016-06-22 | $119.45 | $120.70 | $119.45 | $120.24 | $104.51 | 397,747 |
| 2016-06-21 | $118.60 | $119.71 | $118.54 | $119.21 | $103.62 | 437,552 |
| 2016-06-20 | $118.84 | $119.12 | $117.50 | $118.60 | $103.09 | 324,178 |
| 2016-06-17 | $117.91 | $118.01 | $116.76 | $117.31 | $101.96 | 272,338 |
| 2016-06-16 | $115.38 | $117.06 | $114.29 | $116.84 | $101.56 | 228,167 |
| 2016-06-15 | $113.82 | $116.53 | $113.82 | $115.68 | $100.55 | 250,925 |
| 2016-06-14 | $113.50 | $113.68 | $112.51 | $113.27 | $98.45 | 303,352 |
| 2016-06-13 | $116.48 | $116.48 | $113.81 | $113.90 | $99.00 | 279,613 |
| 2016-06-10 | $116.90 | $116.91 | $115.58 | $116.76 | $101.49 | 355,717 |
| 2016-06-09 | $117.75 | $117.78 | $116.87 | $117.48 | $102.11 | 348,627 |
| 2016-06-08 | $119.05 | $119.68 | $117.95 | $118.03 | $102.59 | 367,359 |
| 2016-06-07 | $118.42 | $119.54 | $117.57 | $118.97 | $103.41 | 250,347 |
| 2016-06-06 | $117.85 | $118.87 | $116.77 | $118.48 | $102.98 | 373,235 |
| 2016-06-03 | $118.13 | $118.71 | $117.46 | $118.00 | $102.56 | 169,211 |
| 2016-06-02 | $117.92 | $118.40 | $116.99 | $118.20 | $102.74 | 222,188 |
| 2016-06-01 | $116.39 | $118.38 | $116.14 | $118.14 | $102.69 | 320,698 |
| 2016-05-31 | $116.94 | $117.79 | $116.41 | $116.57 | $101.32 | 162,824 |
| 2016-05-27 | $117.10 | $118.06 | $116.69 | $117.00 | $101.69 | 184,182 |
| 2016-05-26 | $117.56 | $118.20 | $116.60 | $117.34 | $101.99 | 158,016 |
| 2016-05-25 | $117.45 | $118.18 | $117.04 | $117.26 | $101.92 | 225,890 |
| 2016-05-24 | $117.11 | $118.11 | $116.88 | $117.30 | $101.96 | 174,061 |
| 2016-05-23 | $118.02 | $118.02 | $116.82 | $117.00 | $101.69 | 156,010 |
| 2016-05-20 | $117.95 | $118.40 | $117.44 | $118.15 | $102.69 | 196,905 |
| 2016-05-19 | $116.07 | $117.87 | $115.66 | $117.78 | $102.37 | 308,188 |
| 2016-05-18 | $116.72 | $116.77 | $115.00 | $116.23 | $101.03 | 161,308 |
| 2016-05-17 | $118.03 | $118.90 | $116.41 | $116.78 | $101.50 | 292,325 |
| 2016-05-16 | $117.11 | $118.00 | $116.75 | $117.83 | $102.42 | 230,811 |
| 2016-05-13 | $117.05 | $117.94 | $116.10 | $117.05 | $101.74 | 263,219 |
| 2016-05-12 | $118.58 | $118.87 | $116.89 | $117.73 | $102.00 | 299,520 |
| 2016-05-11 | $117.00 | $118.70 | $116.71 | $118.05 | $102.27 | 416,796 |
| 2016-05-10 | $115.27 | $117.67 | $114.65 | $117.50 | $101.80 | 485,208 |
| 2016-05-09 | $116.17 | $117.11 | $114.23 | $114.80 | $99.46 | 322,328 |
| 2016-05-06 | $113.96 | $115.77 | $113.49 | $115.76 | $100.29 | 774,581 |
| 2016-05-05 | $114.50 | $114.75 | $113.62 | $114.08 | $98.84 | 361,770 |
| 2016-05-04 | $113.57 | $114.37 | $113.26 | $114.26 | $98.99 | 251,518 |
| 2016-05-03 | $113.88 | $114.47 | $113.05 | $113.99 | $98.76 | 348,826 |
| 2016-05-02 | $113.82 | $114.77 | $113.73 | $114.32 | $99.04 | 376,034 |
| 2016-04-29 | $113.16 | $113.83 | $112.27 | $113.60 | $98.42 | 379,540 |
| 2016-04-28 | $113.26 | $115.16 | $111.55 | $113.18 | $98.06 | 804,780 |
| 2016-04-27 | $110.53 | $111.33 | $109.30 | $110.65 | $95.86 | 299,618 |
| 2016-04-26 | $110.89 | $111.92 | $109.56 | $110.58 | $95.80 | 813,288 |
| 2016-04-25 | $111.69 | $112.50 | $110.68 | $111.12 | $96.27 | 335,236 |
| 2016-04-22 | $110.55 | $112.19 | $110.01 | $111.89 | $96.94 | 242,063 |
| 2016-04-21 | $111.41 | $112.28 | $110.77 | $110.81 | $96.00 | 178,118 |
| 2016-04-20 | $111.92 | $112.92 | $111.23 | $111.78 | $96.84 | 249,720 |
| 2016-04-19 | $112.35 | $112.99 | $111.38 | $112.08 | $97.10 | 196,687 |
| 2016-04-18 | $110.95 | $112.62 | $110.95 | $112.10 | $97.12 | 273,954 |
| 2016-04-15 | $110.40 | $111.21 | $109.87 | $111.10 | $96.25 | 247,307 |
| 2016-04-14 | $110.53 | $111.56 | $109.80 | $109.92 | $95.23 | 294,176 |
| 2016-04-13 | $111.00 | $111.38 | $109.70 | $110.71 | $95.92 | 294,080 |
| 2016-04-12 | $109.97 | $110.93 | $109.71 | $110.68 | $95.89 | 296,457 |
| 2016-04-11 | $110.09 | $110.98 | $109.41 | $109.70 | $95.04 | 250,822 |
| 2016-04-08 | $109.74 | $110.26 | $108.11 | $109.36 | $94.75 | 230,509 |
| 2016-04-07 | $109.10 | $109.76 | $108.03 | $108.76 | $94.23 | 313,600 |
| 2016-04-06 | $107.87 | $109.91 | $107.87 | $109.37 | $94.75 | 355,497 |
| 2016-04-05 | $109.14 | $109.62 | $106.91 | $107.58 | $93.20 | 890,280 |
| 2016-04-04 | $109.65 | $110.74 | $108.50 | $109.55 | $94.91 | 454,497 |
| 2016-04-01 | $108.55 | $110.08 | $108.55 | $109.50 | $94.87 | 469,831 |
| 2016-03-31 | $107.49 | $110.39 | $107.49 | $109.28 | $94.68 | 758,545 |
| 2016-03-30 | $107.69 | $109.15 | $107.09 | $107.14 | $92.82 | 462,463 |
| 2016-03-29 | $106.81 | $107.56 | $106.34 | $107.18 | $92.86 | 519,911 |
| 2016-03-28 | $106.86 | $107.70 | $106.51 | $106.70 | $92.44 | 287,206 |
| 2016-03-24 | $106.32 | $107.02 | $105.16 | $106.93 | $92.64 | 260,268 |
| 2016-03-23 | $108.45 | $108.90 | $106.60 | $106.73 | $92.47 | 348,257 |
| 2016-03-22 | $107.82 | $108.61 | $107.59 | $108.50 | $94.00 | 326,947 |
| 2016-03-21 | $107.74 | $108.45 | $107.43 | $108.20 | $93.74 | 222,569 |
| 2016-03-18 | $107.25 | $108.74 | $107.25 | $107.72 | $93.33 | 370,411 |
| 2016-03-17 | $105.32 | $107.80 | $105.25 | $107.35 | $93.00 | 501,573 |
| 2016-03-16 | $102.99 | $105.36 | $102.63 | $105.08 | $91.04 | 290,133 |
| 2016-03-15 | $102.75 | $103.84 | $102.36 | $103.47 | $89.64 | 255,956 |
| 2016-03-14 | $102.99 | $103.37 | $102.28 | $103.22 | $89.43 | 422,583 |
| 2016-03-11 | $101.10 | $103.06 | $100.31 | $102.89 | $89.14 | 369,361 |
| 2016-03-10 | $99.52 | $100.72 | $98.85 | $100.63 | $87.18 | 281,869 |
| 2016-03-09 | $98.63 | $99.60 | $98.11 | $99.47 | $86.18 | 201,734 |
| 2016-03-08 | $98.53 | $98.53 | $97.25 | $98.27 | $85.14 | 140,018 |
| 2016-03-07 | $99.48 | $100.22 | $98.61 | $99.17 | $85.92 | 192,299 |
| 2016-03-04 | $100.15 | $101.35 | $98.96 | $100.07 | $86.70 | 236,183 |
| 2016-03-03 | $98.94 | $100.42 | $97.86 | $100.18 | $86.79 | 202,044 |
| 2016-03-02 | $96.14 | $99.14 | $96.14 | $99.02 | $85.79 | 294,125 |
| 2016-03-01 | $96.09 | $96.92 | $95.60 | $96.27 | $83.41 | 268,556 |
| 2016-02-29 | $96.18 | $97.10 | $95.57 | $95.77 | $82.97 | 237,375 |
| 2016-02-26 | $97.05 | $97.74 | $95.67 | $96.02 | $83.19 | 200,727 |
| 2016-02-25 | $95.49 | $97.05 | $95.49 | $97.04 | $84.07 | 204,785 |
| 2016-02-24 | $95.09 | $95.56 | $93.95 | $95.33 | $82.59 | 216,332 |
| 2016-02-23 | $95.93 | $96.89 | $94.98 | $95.86 | $83.05 | 306,939 |
| 2016-02-22 | $95.27 | $97.07 | $95.27 | $96.53 | $83.63 | 320,083 |
| 2016-02-19 | $93.09 | $94.73 | $92.61 | $94.65 | $82.00 | 277,542 |
| 2016-02-18 | $93.57 | $93.64 | $91.86 | $93.26 | $80.80 | 323,335 |
| 2016-02-17 | $92.45 | $93.61 | $92.20 | $93.38 | $80.90 | 467,276 |
| 2016-02-16 | $92.07 | $92.41 | $90.69 | $92.09 | $79.78 | 632,218 |
| 2016-02-12 | $90.85 | $91.59 | $89.54 | $90.61 | $78.50 | 534,764 |
| 2016-02-11 | $91.54 | $93.35 | $89.70 | $90.07 | $78.03 | 408,016 |
| 2016-02-10 | $96.13 | $97.52 | $93.47 | $93.51 | $80.67 | 324,691 |
| 2016-02-09 | $95.67 | $96.47 | $93.84 | $95.81 | $82.66 | 461,279 |
| 2016-02-08 | $98.67 | $99.10 | $93.35 | $96.50 | $83.25 | 578,498 |
| 2016-02-05 | $101.00 | $101.54 | $99.04 | $99.93 | $86.21 | 366,574 |
| 2016-02-04 | $99.36 | $101.24 | $99.00 | $101.10 | $87.22 | 347,914 |
| 2016-02-03 | $100.98 | $101.32 | $96.84 | $99.43 | $85.78 | 500,589 |
| 2016-02-02 | $99.42 | $99.95 | $95.38 | $98.72 | $85.17 | 749,118 |
| 2016-02-01 | $94.56 | $96.23 | $93.46 | $95.53 | $82.42 | 296,285 |
| 2016-01-29 | $94.68 | $95.06 | $92.03 | $95.04 | $81.99 | 277,339 |
| 2016-01-28 | $91.94 | $92.72 | $90.91 | $91.90 | $79.28 | 170,178 |
| 2016-01-27 | $91.50 | $91.96 | $90.14 | $91.11 | $78.60 | 237,611 |
| 2016-01-26 | $90.03 | $92.35 | $89.96 | $91.66 | $79.08 | 199,921 |
| 2016-01-25 | $91.45 | $91.73 | $89.56 | $89.60 | $77.30 | 201,597 |
| 2016-01-22 | $91.96 | $92.33 | $90.72 | $91.84 | $79.23 | 308,803 |
| 2016-01-21 | $89.74 | $91.98 | $87.65 | $90.99 | $78.50 | 619,988 |
| 2016-01-20 | $92.04 | $92.04 | $88.12 | $89.94 | $77.59 | 573,953 |
| 2016-01-19 | $95.73 | $95.85 | $92.72 | $93.20 | $80.41 | 653,084 |
| 2016-01-15 | $97.05 | $97.19 | $93.98 | $94.85 | $81.83 | 574,425 |
| 2016-01-14 | $98.17 | $99.48 | $97.43 | $99.04 | $85.44 | 223,906 |
| 2016-01-13 | $100.70 | $100.72 | $97.98 | $98.16 | $84.69 | 249,813 |
| 2016-01-12 | $100.74 | $101.33 | $99.27 | $100.64 | $86.83 | 202,165 |
| 2016-01-11 | $101.07 | $101.20 | $98.93 | $99.94 | $86.22 | 234,769 |
| 2016-01-08 | $99.59 | $101.75 | $98.94 | $100.58 | $86.77 | 708,570 |
| 2016-01-07 | $97.73 | $99.62 | $97.51 | $97.73 | $84.31 | 263,320 |
| 2016-01-06 | $101.23 | $101.61 | $98.86 | $99.12 | $85.51 | 833,571 |
| 2016-01-05 | $104.43 | $105.99 | $101.17 | $102.26 | $88.22 | 1,050,934 |
| 2016-01-04 | $100.71 | $103.08 | $99.55 | $102.86 | $88.74 | 549,335 |
| 2015-12-31 | $101.59 | $102.93 | $101.39 | $101.80 | $87.83 | 202,395 |
| 2015-12-30 | $102.81 | $103.57 | $102.15 | $102.20 | $88.17 | 110,036 |
| 2015-12-29 | $102.50 | $103.26 | $102.29 | $102.77 | $88.66 | 162,364 |
| 2015-12-28 | $101.73 | $102.44 | $101.56 | $102.24 | $88.21 | 172,440 |
| 2015-12-24 | $102.18 | $102.50 | $101.42 | $102.01 | $88.01 | 104,014 |
| 2015-12-23 | $101.44 | $102.52 | $100.60 | $101.84 | $87.86 | 229,315 |
| 2015-12-22 | $100.40 | $101.11 | $99.14 | $100.79 | $86.95 | 191,434 |
| 2015-12-21 | $98.95 | $100.21 | $98.42 | $100.13 | $86.39 | 288,222 |
| 2015-12-18 | $98.66 | $99.23 | $98.05 | $98.20 | $84.72 | 391,536 |
| 2015-12-17 | $99.67 | $99.67 | $97.90 | $99.02 | $85.43 | 232,966 |
| 2015-12-16 | $98.06 | $99.89 | $98.00 | $99.54 | $85.88 | 262,305 |
| 2015-12-15 | $97.50 | $98.56 | $97.11 | $97.89 | $84.45 | 258,626 |
| 2015-12-14 | $95.15 | $96.86 | $94.82 | $96.58 | $83.32 | 359,629 |
| 2015-12-11 | $94.20 | $95.66 | $94.20 | $94.85 | $81.83 | 153,646 |
| 2015-12-10 | $94.55 | $96.31 | $94.55 | $95.05 | $82.00 | 187,877 |
| 2015-12-09 | $95.08 | $95.46 | $94.21 | $94.60 | $81.61 | 314,294 |
| 2015-12-08 | $94.31 | $95.85 | $94.31 | $95.12 | $82.06 | 222,451 |
| 2015-12-07 | $95.50 | $96.26 | $94.86 | $95.11 | $82.05 | 225,172 |
| 2015-12-04 | $94.51 | $96.30 | $94.51 | $95.75 | $82.61 | 188,639 |
| 2015-12-03 | $94.39 | $95.01 | $93.09 | $94.09 | $81.17 | 184,187 |
| 2015-12-02 | $95.28 | $95.54 | $94.29 | $94.45 | $81.48 | 187,232 |
| 2015-12-01 | $95.00 | $95.49 | $94.54 | $95.25 | $82.18 | 348,847 |
| 2015-11-30 | $95.31 | $95.31 | $94.64 | $94.71 | $81.71 | 317,936 |
| 2015-11-27 | $95.42 | $96.00 | $95.20 | $95.44 | $82.34 | 68,644 |
| 2015-11-25 | $95.50 | $96.14 | $95.02 | $95.97 | $82.51 | 271,465 |
| 2015-11-24 | $95.29 | $95.88 | $94.93 | $95.53 | $82.13 | 380,191 |
| 2015-11-23 | $95.59 | $96.10 | $94.93 | $95.64 | $82.23 | 331,017 |
| 2015-11-20 | $95.32 | $96.72 | $93.49 | $96.03 | $82.56 | 634,050 |
| 2015-11-19 | $91.45 | $96.51 | $90.29 | $95.12 | $81.78 | 471,230 |
| 2015-11-18 | $90.87 | $92.52 | $90.23 | $92.45 | $79.48 | 327,528 |
| 2015-11-17 | $91.44 | $91.62 | $90.37 | $90.74 | $78.01 | 180,272 |
| 2015-11-16 | $90.33 | $91.41 | $90.09 | $91.29 | $78.49 | 221,109 |
| 2015-11-13 | $90.74 | $91.12 | $89.88 | $90.66 | $77.95 | 300,946 |
| 2015-11-12 | $92.79 | $93.73 | $91.02 | $91.17 | $78.38 | 155,077 |
| 2015-11-11 | $93.97 | $94.59 | $93.17 | $93.40 | $80.30 | 126,951 |
| 2015-11-10 | $92.71 | $94.19 | $92.71 | $93.54 | $80.42 | 146,577 |
| 2015-11-09 | $93.85 | $93.92 | $92.61 | $93.17 | $80.10 | 128,084 |
| 2015-11-06 | $95.66 | $95.66 | $93.26 | $94.34 | $81.11 | 139,856 |
| 2015-11-05 | $95.83 | $96.55 | $94.77 | $96.08 | $82.61 | 242,347 |
| 2015-11-04 | $96.54 | $97.19 | $95.06 | $95.68 | $82.26 | 108,746 |
| 2015-11-03 | $96.82 | $97.47 | $96.35 | $96.54 | $83.00 | 147,390 |
| 2015-11-02 | $96.00 | $97.51 | $96.00 | $97.11 | $83.49 | 243,899 |
| 2015-10-30 | $95.75 | $96.76 | $95.27 | $95.85 | $82.41 | 519,059 |
| 2015-10-29 | $93.55 | $95.74 | $93.42 | $95.67 | $82.25 | 167,831 |
| 2015-10-28 | $93.27 | $94.02 | $92.58 | $93.53 | $80.41 | 136,287 |
| 2015-10-27 | $93.05 | $93.33 | $92.40 | $93.18 | $80.11 | 244,139 |
| 2015-10-26 | $93.99 | $94.38 | $93.30 | $93.34 | $80.25 | 152,338 |
| 2015-10-23 | $95.55 | $96.10 | $93.12 | $94.38 | $81.14 | 205,095 |
| 2015-10-22 | $93.39 | $95.07 | $93.39 | $94.78 | $81.49 | 119,976 |
| 2015-10-21 | $92.98 | $94.22 | $92.64 | $92.84 | $79.82 | 166,330 |
| 2015-10-20 | $92.80 | $93.43 | $92.57 | $92.74 | $79.73 | 165,621 |
| 2015-10-19 | $93.20 | $93.61 | $92.69 | $93.42 | $80.32 | 107,165 |
| 2015-10-16 | $92.79 | $93.92 | $92.48 | $93.52 | $80.40 | 171,021 |
| 2015-10-15 | $93.01 | $93.42 | $92.36 | $92.71 | $79.71 | 229,351 |
| 2015-10-14 | $95.24 | $95.56 | $92.55 | $92.81 | $79.79 | 247,626 |
| 2015-10-13 | $96.34 | $97.26 | $94.77 | $95.51 | $82.12 | 337,393 |
| 2015-10-12 | $96.78 | $97.26 | $96.30 | $96.52 | $82.98 | 171,047 |
| 2015-10-09 | $95.79 | $97.27 | $95.67 | $96.76 | $83.19 | 181,061 |
| 2015-10-08 | $95.31 | $96.04 | $94.96 | $95.71 | $82.29 | 252,774 |
| 2015-10-07 | $95.50 | $96.00 | $94.73 | $95.55 | $82.15 | 288,368 |
| 2015-10-06 | $96.47 | $96.78 | $95.05 | $95.14 | $81.80 | 278,113 |
| 2015-10-05 | $95.92 | $97.21 | $95.20 | $96.38 | $82.86 | 1,374,983 |
| 2015-10-02 | $91.37 | $95.80 | $91.21 | $95.35 | $81.98 | 514,436 |
| 2015-10-01 | $91.35 | $92.62 | $90.32 | $92.37 | $79.42 | 291,257 |
| 2015-09-30 | $90.01 | $91.56 | $89.34 | $91.51 | $78.68 | 333,620 |
| 2015-09-29 | $89.75 | $90.17 | $88.28 | $89.52 | $76.97 | 307,228 |
| 2015-09-28 | $92.92 | $92.94 | $89.21 | $89.86 | $77.26 | 453,277 |
| 2015-09-25 | $93.78 | $94.40 | $92.40 | $93.06 | $80.01 | 355,320 |
| 2015-09-24 | $92.54 | $93.48 | $91.35 | $92.44 | $79.48 | 509,822 |
| 2015-09-23 | $93.83 | $93.86 | $92.82 | $93.02 | $79.97 | 275,934 |
| 2015-09-22 | $95.49 | $95.49 | $93.73 | $93.86 | $80.70 | 279,439 |
| 2015-09-21 | $96.89 | $97.44 | $95.66 | $95.87 | $82.42 | 210,398 |
| 2015-09-18 | $96.96 | $97.55 | $96.32 | $96.63 | $83.08 | 316,929 |
| 2015-09-17 | $97.95 | $98.81 | $97.31 | $97.75 | $84.04 | 242,182 |
| 2015-09-16 | $97.29 | $98.53 | $97.03 | $98.01 | $84.26 | 144,419 |
| 2015-09-15 | $96.44 | $97.48 | $95.74 | $96.92 | $83.33 | 124,041 |
| 2015-09-14 | $96.45 | $96.70 | $96.00 | $96.40 | $82.88 | 81,516 |
| 2015-09-11 | $94.78 | $96.48 | $94.61 | $96.39 | $82.87 | 132,010 |
| 2015-09-10 | $94.99 | $96.25 | $94.58 | $95.01 | $81.69 | 295,970 |
| 2015-09-09 | $98.02 | $98.02 | $95.59 | $95.74 | $82.31 | 180,628 |
| 2015-09-08 | $97.45 | $98.23 | $96.70 | $97.30 | $83.65 | 130,700 |
| 2015-09-04 | $97.36 | $97.46 | $95.94 | $96.55 | $83.01 | 139,047 |
| 2015-09-03 | $97.36 | $98.30 | $96.94 | $97.73 | $84.02 | 152,647 |
Spectrum Brands Holdings Inc (SPB) News Headlines
.jpg)
Recent Spectrum Brands Holdings Inc (SPB) News
Similar Companies to Spectrum Brands Holdings Inc (SPB) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |