Singapore Exchange Ltd (SPXCY) Exchange: PINK
Data as of May 2, 2025
$22.18 ($0.25) 1.14%
Singapore Exchange Ltd - Daily Information
Click for more stock information on Singapore Exchange Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.95 |
| Previous Close | $22.18 |
| High | $22.19 |
| Low | $21.22 |
| Adjusted Open | $21.95 |
| Previous Adjusted Close | $22.18 |
| Adjusted High | $22.19 |
| Adjusted Low | $21.22 |
About Singapore Exchange Ltd (SPXCY)
No Description Available
Invest in Singapore Exchange Ltd (SPXCY)
Historical Stock Data for Singapore Exchange Ltd (SPXCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.95 | $22.19 | $21.22 | $22.18 | $22.18 | 14,827 |
| 2025-05-01 | $22.00 | $22.00 | $21.80 | $21.93 | $21.93 | 19,943 |
| 2025-04-30 | $21.81 | $21.95 | $21.76 | $21.95 | $21.95 | 21,219 |
| 2025-04-29 | $22.09 | $22.43 | $21.40 | $21.73 | $21.73 | 39,110 |
| 2025-04-28 | $21.90 | $21.98 | $21.81 | $21.98 | $21.98 | 107,455 |
| 2025-04-25 | $21.89 | $21.91 | $21.79 | $21.91 | $21.91 | 5,299 |
| 2025-04-24 | $22.15 | $22.33 | $21.69 | $22.22 | $22.22 | 17,151 |
| 2025-04-23 | $21.32 | $21.32 | $21.07 | $21.10 | $21.10 | 16,582 |
| 2025-04-22 | $21.11 | $21.30 | $21.11 | $21.24 | $21.24 | 17,226 |
| 2025-04-21 | $20.99 | $21.04 | $20.88 | $20.91 | $20.91 | 28,865 |
| 2025-04-17 | $20.74 | $20.96 | $20.74 | $20.91 | $20.91 | 14,927 |
| 2025-04-16 | $20.53 | $20.65 | $20.52 | $20.56 | $20.56 | 22,111 |
| 2025-04-15 | $20.23 | $20.32 | $20.17 | $20.21 | $20.21 | 20,408 |
| 2025-04-14 | $19.08 | $19.79 | $19.08 | $19.71 | $19.71 | 57,013 |
| 2025-04-11 | $19.14 | $19.81 | $19.14 | $19.63 | $19.63 | 40,993 |
| 2025-04-10 | $18.57 | $18.91 | $18.47 | $18.68 | $18.68 | 57,625 |
| 2025-04-09 | $18.08 | $19.33 | $17.85 | $19.01 | $19.01 | 61,042 |
| 2025-04-08 | $18.07 | $18.41 | $17.61 | $17.82 | $17.82 | 48,439 |
| 2025-04-07 | $18.54 | $18.54 | $17.59 | $17.65 | $17.65 | 39,079 |
| 2025-04-04 | $19.07 | $19.20 | $18.97 | $19.01 | $19.01 | 30,088 |
| 2025-04-03 | $19.70 | $19.70 | $19.44 | $19.44 | $19.44 | 16,436 |
| 2025-04-02 | $20.22 | $20.22 | $19.38 | $19.52 | $19.52 | 13,263 |
| 2025-04-01 | $20.34 | $20.34 | $19.49 | $19.55 | $19.55 | 20,416 |
| 2025-03-31 | $20.50 | $20.50 | $19.61 | $19.80 | $19.80 | 15,341 |
| 2025-03-28 | $19.92 | $20.14 | $19.81 | $19.94 | $19.94 | 10,319 |
| 2025-03-27 | $19.97 | $20.24 | $19.69 | $19.76 | $19.76 | 14,445 |
| 2025-03-26 | $19.57 | $19.63 | $19.56 | $19.59 | $19.59 | 221,408 |
| 2025-03-25 | $20.03 | $20.29 | $19.89 | $19.94 | $19.94 | 19,211 |
| 2025-03-24 | $19.49 | $19.57 | $19.49 | $19.56 | $19.56 | 12,144 |
| 2025-03-21 | $19.54 | $19.60 | $19.51 | $19.58 | $19.58 | 7,635 |
| 2025-03-20 | $19.71 | $19.75 | $19.69 | $19.69 | $19.69 | 5,342 |
| 2025-03-19 | $19.25 | $19.87 | $19.25 | $19.86 | $19.86 | 8,332 |
| 2025-03-18 | $19.28 | $19.28 | $19.17 | $19.24 | $19.24 | 17,160 |
| 2025-03-17 | $19.07 | $19.16 | $19.05 | $19.11 | $19.11 | 11,490 |
| 2025-03-14 | $19.26 | $19.53 | $19.12 | $19.30 | $19.30 | 14,655 |
| 2025-03-13 | $19.29 | $19.85 | $18.98 | $19.09 | $19.09 | 27,679 |
| 2025-03-12 | $19.10 | $19.21 | $19.10 | $19.21 | $19.21 | 101,075 |
| 2025-03-11 | $19.36 | $19.44 | $19.24 | $19.40 | $19.40 | 17,960 |
| 2025-03-10 | $19.70 | $19.70 | $19.48 | $19.54 | $19.54 | 11,720 |
| 2025-03-07 | $19.80 | $19.95 | $19.78 | $19.95 | $19.95 | 24,822 |
| 2025-03-06 | $19.80 | $19.93 | $19.66 | $19.66 | $19.66 | 20,166 |
| 2025-03-05 | $19.78 | $19.94 | $19.78 | $19.93 | $19.93 | 9,087 |
| 2025-03-04 | $19.53 | $19.86 | $19.53 | $19.67 | $19.67 | 23,310 |
| 2025-03-03 | $19.80 | $19.89 | $19.66 | $19.74 | $19.74 | 39,101 |
| 2025-02-28 | $19.87 | $19.95 | $19.82 | $19.91 | $19.91 | 23,467 |
| 2025-02-27 | $20.14 | $20.14 | $19.74 | $19.74 | $19.74 | 90,470 |
| 2025-02-26 | $20.40 | $20.40 | $19.59 | $19.84 | $19.84 | 14,159 |
| 2025-02-25 | $19.95 | $19.95 | $19.66 | $19.78 | $19.78 | 11,581 |
| 2025-02-24 | $19.92 | $20.72 | $19.68 | $19.80 | $19.80 | 42,617 |
| 2025-02-21 | $19.17 | $19.18 | $19.02 | $19.11 | $19.11 | 9,809 |
| 2025-02-20 | $18.46 | $18.94 | $18.46 | $18.94 | $18.94 | 11,601 |
| 2025-02-19 | $18.84 | $18.87 | $18.81 | $18.86 | $18.86 | 18,804 |
| 2025-02-18 | $19.04 | $19.14 | $19.02 | $19.10 | $19.10 | 13,262 |
| 2025-02-14 | $19.26 | $19.50 | $18.98 | $19.04 | $18.91 | 11,112 |
| 2025-02-13 | $19.86 | $20.05 | $19.51 | $19.97 | $19.83 | 12,154 |
| 2025-02-12 | $20.13 | $20.17 | $20.08 | $20.14 | $20.00 | 11,905 |
| 2025-02-11 | $21.07 | $21.07 | $20.39 | $20.49 | $20.35 | 9,687 |
| 2025-02-10 | $20.70 | $21.68 | $20.20 | $20.23 | $20.09 | 16,594 |
| 2025-02-07 | $20.82 | $20.82 | $20.59 | $20.68 | $20.54 | 18,038 |
| 2025-02-06 | $18.91 | $19.52 | $18.30 | $18.75 | $18.62 | 10,138 |
| 2025-02-05 | $18.36 | $18.46 | $18.36 | $18.38 | $18.25 | 18,641 |
| 2025-02-04 | $18.22 | $18.30 | $18.20 | $18.26 | $18.13 | 19,033 |
| 2025-02-03 | $18.13 | $18.24 | $18.10 | $18.16 | $18.03 | 14,561 |
| 2025-01-31 | $17.98 | $18.79 | $17.96 | $18.01 | $18.01 | 19,033 |
| 2025-01-30 | $18.35 | $18.36 | $18.21 | $18.36 | $18.36 | 9,912 |
| 2025-01-29 | $18.16 | $18.20 | $18.05 | $18.20 | $18.20 | 8,700 |
| 2025-01-28 | $18.80 | $18.80 | $18.04 | $18.11 | $18.11 | 23,347 |
| 2025-01-27 | $18.12 | $18.20 | $18.12 | $18.16 | $18.16 | 16,565 |
| 2025-01-24 | $18.23 | $18.27 | $18.21 | $18.24 | $18.24 | 14,198 |
| 2025-01-23 | $18.30 | $18.36 | $18.25 | $18.29 | $18.29 | 11,579 |
| 2025-01-22 | $17.08 | $17.74 | $17.08 | $17.67 | $17.67 | 9,830 |
| 2025-01-21 | $17.78 | $17.86 | $17.78 | $17.81 | $17.81 | 20,921 |
| 2025-01-17 | $17.11 | $17.82 | $17.11 | $17.74 | $17.74 | 20,106 |
| 2025-01-16 | $17.65 | $17.66 | $17.61 | $17.64 | $17.64 | 15,785 |
| 2025-01-15 | $17.57 | $17.69 | $17.57 | $17.60 | $17.60 | 11,670 |
| 2025-01-14 | $18.40 | $18.40 | $17.63 | $17.70 | $17.70 | 12,800 |
| 2025-01-13 | $17.60 | $17.99 | $17.56 | $17.59 | $17.59 | 51,097 |
| 2025-01-10 | $17.57 | $17.71 | $17.57 | $17.71 | $17.71 | 13,138 |
| 2025-01-08 | $18.45 | $18.50 | $18.41 | $18.50 | $18.50 | 5,868 |
| 2025-01-07 | $18.46 | $18.49 | $18.41 | $18.41 | $18.41 | 16,539 |
| 2025-01-06 | $18.31 | $18.33 | $18.28 | $18.28 | $18.28 | 11,974 |
| 2025-01-03 | $18.14 | $18.22 | $18.14 | $18.17 | $18.17 | 10,311 |
| 2025-01-02 | $18.59 | $18.59 | $18.18 | $18.22 | $18.22 | 14,801 |
| 2024-12-31 | $18.66 | $18.67 | $18.59 | $18.63 | $18.63 | 4,056 |
| 2024-12-30 | $18.41 | $18.46 | $18.35 | $18.44 | $18.44 | 14,539 |
| 2024-12-27 | $18.50 | $18.87 | $18.35 | $18.35 | $18.35 | 9,613 |
| 2024-12-26 | $18.64 | $19.02 | $18.29 | $18.30 | $18.30 | 7,393 |
| 2024-12-24 | $19.11 | $19.11 | $18.34 | $18.67 | $18.67 | 5,125 |
| 2024-12-23 | $18.43 | $18.96 | $18.22 | $18.50 | $18.50 | 15,949 |
| 2024-12-20 | $18.89 | $18.89 | $18.14 | $18.22 | $18.22 | 17,338 |
| 2024-12-19 | $19.13 | $19.13 | $18.26 | $18.28 | $18.28 | 9,307 |
| 2024-12-18 | $18.52 | $18.60 | $18.17 | $18.26 | $18.26 | 24,775 |
| 2024-12-17 | $18.07 | $18.19 | $18.07 | $18.09 | $18.09 | 12,177 |
| 2024-12-16 | $18.26 | $18.26 | $18.16 | $18.16 | $18.16 | 27,368 |
| 2024-12-13 | $18.44 | $18.48 | $18.36 | $18.36 | $18.36 | 5,928 |
| 2024-12-12 | $17.92 | $18.72 | $17.92 | $18.46 | $18.46 | 6,428 |
| 2024-12-11 | $19.17 | $19.17 | $18.39 | $18.41 | $18.41 | 180,898 |
| 2024-12-10 | $18.62 | $18.65 | $18.56 | $18.61 | $18.61 | 5,736 |
| 2024-12-09 | $18.76 | $18.78 | $18.74 | $18.74 | $18.74 | 13,590 |
| 2024-12-06 | $18.95 | $18.95 | $18.87 | $18.87 | $18.87 | 8,606 |
| 2024-12-05 | $19.90 | $19.90 | $19.14 | $19.21 | $19.21 | 6,747 |
| 2024-12-04 | $18.89 | $18.95 | $18.88 | $18.95 | $18.95 | 8,235 |
| 2024-12-03 | $18.76 | $18.86 | $18.72 | $18.82 | $18.82 | 15,989 |
| 2024-12-02 | $18.86 | $18.95 | $18.82 | $18.92 | $18.92 | 161,890 |
| 2024-11-29 | $19.02 | $19.02 | $18.92 | $18.96 | $18.96 | 236,457 |
| 2024-11-27 | $18.90 | $19.05 | $18.90 | $18.96 | $18.96 | 312,857 |
| 2024-11-26 | $18.25 | $18.72 | $18.25 | $18.72 | $18.72 | 22,941 |
| 2024-11-25 | $18.93 | $18.93 | $18.67 | $18.67 | $18.67 | 10,540 |
| 2024-11-22 | $19.66 | $19.66 | $18.88 | $18.97 | $18.97 | 4,258 |
| 2024-11-21 | $18.65 | $18.80 | $18.30 | $18.52 | $18.52 | 3,554 |
| 2024-11-20 | $17.97 | $18.04 | $17.90 | $18.04 | $18.04 | 6,650 |
| 2024-11-19 | $17.90 | $18.06 | $17.90 | $18.01 | $18.01 | 6,380 |
| 2024-11-18 | $17.72 | $18.18 | $17.37 | $17.74 | $17.74 | 5,961 |
| 2024-11-15 | $17.27 | $18.00 | $16.92 | $16.95 | $16.95 | 5,062 |
| 2024-11-14 | $20.41 | $20.41 | $17.27 | $17.61 | $17.61 | 10,756 |
| 2024-11-13 | $129.01 | $129.01 | $125.08 | $128.96 | $17.19 | 7,740 |
| 2024-11-12 | $125.67 | $125.67 | $125.67 | $125.67 | $16.76 | 3,457 |
| 2024-11-11 | $125.67 | $125.67 | $125.67 | $125.67 | $16.62 | 3,547 |
| 2024-11-08 | $130.26 | $134.92 | $130.26 | $134.92 | $17.84 | 7,597 |
| 2024-11-07 | $128.03 | $129.46 | $128.03 | $129.46 | $17.12 | 5,707 |
| 2024-11-06 | $125.06 | $125.06 | $125.06 | $125.06 | $16.54 | 3,517 |
| 2024-11-05 | $128.82 | $128.82 | $128.82 | $128.82 | $17.04 | 2,880 |
| 2024-11-04 | $130.36 | $130.36 | $128.82 | $128.82 | $17.04 | 12,060 |
| 2024-11-01 | $129.49 | $129.49 | $129.06 | $129.06 | $129.06 | 688 |
| 2024-10-31 | $128.94 | $128.94 | $128.94 | $128.94 | $128.94 | 233 |
| 2024-10-30 | $128.90 | $128.94 | $128.90 | $128.94 | $128.94 | 1,028 |
| 2024-10-29 | $129.63 | $129.63 | $129.55 | $129.55 | $129.55 | 1,789 |
| 2024-10-28 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 627 |
| 2024-10-25 | $129.85 | $131.71 | $129.85 | $131.50 | $131.50 | 927 |
| 2024-10-24 | $134.25 | $134.25 | $134.25 | $134.25 | $134.25 | 228 |
| 2024-10-23 | $134.25 | $134.25 | $134.25 | $134.25 | $134.25 | 438 |
| 2024-10-22 | $134.25 | $134.25 | $134.25 | $134.25 | $134.25 | 279 |
| 2024-10-21 | $134.36 | $134.42 | $134.25 | $134.25 | $134.25 | 2,184 |
| 2024-10-18 | $135.38 | $135.38 | $135.38 | $135.38 | $135.38 | 161 |
| 2024-10-17 | $134.80 | $135.38 | $134.80 | $135.38 | $134.34 | 1,750 |
| 2024-10-16 | $135.00 | $135.00 | $133.92 | $134.11 | $133.08 | 2,346 |
| 2024-10-15 | $138.00 | $138.00 | $138.00 | $138.00 | $136.94 | 408 |
| 2024-10-14 | $138.97 | $138.97 | $138.97 | $138.97 | $137.91 | 364 |
| 2024-10-11 | $138.97 | $138.97 | $138.97 | $138.97 | $137.91 | 1,172 |
| 2024-10-10 | $140.20 | $140.20 | $133.32 | $136.01 | $134.97 | 1,150 |
| 2024-10-09 | $134.00 | $134.00 | $134.00 | $134.00 | $132.98 | 249 |
| 2024-10-08 | $134.00 | $134.00 | $134.00 | $134.00 | $132.98 | 353 |
| 2024-10-07 | $143.44 | $143.44 | $134.00 | $134.00 | $132.98 | 2,988 |
| 2024-10-04 | $139.00 | $139.00 | $136.21 | $136.21 | $135.17 | 482 |
| 2024-10-03 | $133.52 | $133.52 | $133.52 | $133.52 | $132.50 | 1,131 |
| 2024-10-02 | $133.49 | $133.49 | $133.49 | $133.49 | $132.46 | 952 |
| 2024-10-01 | $131.08 | $131.58 | $131.08 | $131.58 | $130.57 | 516 |
| 2024-09-30 | $133.04 | $133.04 | $132.00 | $132.24 | $131.23 | 3,334 |
| 2024-09-27 | $130.70 | $130.70 | $130.70 | $130.70 | $130.70 | 196 |
| 2024-09-26 | $130.70 | $130.70 | $130.70 | $130.70 | $130.70 | 434 |
| 2024-09-25 | $129.23 | $130.82 | $129.23 | $130.82 | $130.82 | 661 |
| 2024-09-24 | $133.10 | $135.45 | $133.03 | $133.04 | $133.04 | 2,709 |
| 2024-09-23 | $130.12 | $130.12 | $130.12 | $130.12 | $130.12 | 276 |
| 2024-09-20 | $131.00 | $131.00 | $130.12 | $130.12 | $130.12 | 904 |
| 2024-09-19 | $131.95 | $131.95 | $131.95 | $131.95 | $131.95 | 900 |
| 2024-09-18 | $129.98 | $130.10 | $129.71 | $129.71 | $129.71 | 1,313 |
| 2024-09-17 | $129.18 | $129.45 | $129.18 | $129.45 | $129.45 | 1,338 |
| 2024-09-16 | $128.13 | $128.13 | $128.13 | $128.13 | $128.13 | 1,087 |
| 2024-09-13 | $129.48 | $130.09 | $129.48 | $129.87 | $129.87 | 2,891 |
| 2024-09-12 | $130.97 | $130.97 | $130.97 | $130.97 | $130.97 | 1,245 |
| 2024-09-11 | $134.09 | $135.63 | $133.72 | $134.50 | $134.50 | 8,073 |
| 2024-09-10 | $129.12 | $130.00 | $128.98 | $129.14 | $129.14 | 3,655 |
| 2024-09-09 | $126.38 | $126.69 | $126.38 | $126.63 | $126.63 | 731 |
| 2024-09-06 | $125.77 | $125.91 | $124.62 | $124.81 | $124.81 | 2,529 |
| 2024-09-05 | $125.10 | $125.10 | $125.10 | $125.10 | $125.10 | 562 |
| 2024-09-04 | $125.21 | $125.38 | $125.10 | $125.10 | $125.10 | 1,971 |
| 2024-09-03 | $122.43 | $122.43 | $122.41 | $122.41 | $122.41 | 853 |
| 2024-08-30 | $124.26 | $124.26 | $124.26 | $124.26 | $124.26 | 1,260 |
| 2024-08-29 | $117.81 | $123.76 | $117.81 | $123.61 | $123.61 | 1,067 |
| 2024-08-28 | $123.67 | $123.67 | $123.02 | $123.24 | $123.24 | 2,638 |
| 2024-08-27 | $132.25 | $132.25 | $122.87 | $122.87 | $122.87 | 922 |
| 2024-08-26 | $123.07 | $123.07 | $123.07 | $123.07 | $123.07 | 290 |
| 2024-08-23 | $122.46 | $123.43 | $122.46 | $123.07 | $123.07 | 1,226 |
| 2024-08-22 | $120.61 | $120.61 | $120.61 | $120.61 | $120.61 | 292 |
| 2024-08-21 | $121.54 | $121.89 | $121.54 | $121.89 | $121.89 | 1,441 |
| 2024-08-20 | $121.00 | $121.04 | $121.00 | $121.03 | $121.03 | 1,334 |
| 2024-08-19 | $119.37 | $119.58 | $119.36 | $119.39 | $119.39 | 2,714 |
| 2024-08-16 | $118.75 | $118.75 | $118.70 | $118.73 | $118.73 | 3,540 |
| 2024-08-15 | $116.28 | $116.35 | $116.28 | $116.30 | $116.30 | 2,166 |
| 2024-08-14 | $115.19 | $115.32 | $115.19 | $115.32 | $115.32 | 1,297 |
| 2024-08-13 | $113.64 | $114.35 | $113.64 | $114.35 | $114.35 | 1,430 |
| 2024-08-12 | $113.56 | $113.56 | $110.90 | $110.90 | $110.90 | 1,875 |
| 2024-08-09 | $116.82 | $116.82 | $111.90 | $113.50 | $113.50 | 2,556 |
| 2024-08-08 | $116.52 | $116.52 | $112.78 | $112.78 | $112.78 | 2,449 |
| 2024-08-07 | $113.00 | $113.00 | $111.00 | $113.00 | $113.00 | 2,406 |
| 2024-08-06 | $109.30 | $110.75 | $108.13 | $110.75 | $110.75 | 14,926 |
| 2024-08-05 | $111.38 | $111.60 | $110.37 | $111.60 | $111.60 | 2,852 |
| 2024-08-02 | $110.50 | $110.63 | $110.27 | $110.63 | $110.63 | 1,810 |
| 2024-08-01 | $110.38 | $110.38 | $110.38 | $110.38 | $110.38 | 12,617 |
| 2024-07-31 | $110.54 | $110.55 | $110.54 | $110.55 | $110.55 | 13,753 |
| 2024-07-30 | $107.92 | $108.34 | $107.92 | $108.13 | $108.13 | 10,727 |
| 2024-07-29 | $110.14 | $110.14 | $109.12 | $109.14 | $109.14 | 2,289 |
| 2024-07-26 | $108.41 | $108.51 | $108.31 | $108.51 | $108.51 | 2,072 |
| 2024-07-25 | $109.61 | $109.62 | $108.51 | $109.62 | $109.62 | 9,997 |
| 2024-07-24 | $109.81 | $109.81 | $107.88 | $108.43 | $108.43 | 9,241 |
| 2024-07-23 | $107.73 | $108.34 | $107.73 | $108.34 | $108.34 | 1,114 |
| 2024-07-22 | $108.58 | $108.76 | $108.50 | $108.76 | $108.76 | 7,156 |
| 2024-07-19 | $109.37 | $109.37 | $109.12 | $109.20 | $109.20 | 1,503 |
| 2024-07-18 | $108.49 | $108.55 | $108.00 | $108.09 | $108.09 | 31,610 |
| 2024-07-17 | $108.40 | $108.48 | $108.40 | $108.48 | $108.48 | 4,023 |
| 2024-07-16 | $107.90 | $107.98 | $107.90 | $107.98 | $107.98 | 1,877 |
| 2024-07-15 | $109.20 | $109.20 | $108.54 | $108.55 | $108.55 | 23,847 |
| 2024-07-12 | $109.56 | $109.56 | $109.56 | $109.56 | $109.56 | 730 |
| 2024-07-11 | $108.58 | $110.07 | $108.58 | $108.70 | $108.70 | 1,831 |
| 2024-07-10 | $107.61 | $107.61 | $107.61 | $107.61 | $107.61 | 8,157 |
| 2024-07-09 | $106.87 | $106.97 | $106.87 | $106.91 | $106.91 | 22,045 |
| 2024-07-08 | $106.03 | $106.54 | $106.03 | $106.43 | $106.43 | 3,299 |
| 2024-07-05 | $106.80 | $106.80 | $106.80 | $106.80 | $106.80 | 1,622 |
| 2024-07-03 | $105.73 | $105.89 | $105.73 | $105.89 | $105.89 | 898 |
| 2024-07-02 | $101.75 | $104.70 | $101.75 | $104.70 | $104.70 | 2,795 |
| 2024-07-01 | $103.48 | $103.48 | $101.75 | $101.75 | $101.75 | 1,262 |
| 2024-06-28 | $105.37 | $105.37 | $104.31 | $104.41 | $104.41 | 2,193 |
| 2024-06-27 | $109.36 | $109.36 | $105.58 | $105.58 | $105.58 | 3,476 |
| 2024-06-26 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 774 |
| 2024-06-25 | $104.66 | $104.90 | $104.66 | $104.90 | $104.90 | 2,362 |
| 2024-06-24 | $105.57 | $105.57 | $105.57 | $105.57 | $105.57 | 964 |
| 2024-06-21 | $104.67 | $104.81 | $104.67 | $104.81 | $104.81 | 2,029 |
| 2024-06-20 | $104.78 | $104.95 | $104.54 | $104.79 | $104.79 | 2,956 |
| 2024-06-18 | $105.71 | $105.71 | $105.71 | $105.71 | $105.71 | 1,423 |
| 2024-06-17 | $103.56 | $106.13 | $103.56 | $106.13 | $106.13 | 1,105 |
| 2024-06-14 | $104.51 | $105.51 | $104.51 | $105.51 | $105.51 | 738 |
| 2024-06-13 | $105.64 | $105.64 | $105.64 | $105.64 | $105.64 | 856 |
| 2024-06-12 | $105.64 | $105.64 | $105.64 | $105.64 | $105.64 | 652 |
| 2024-06-11 | $105.26 | $105.64 | $105.26 | $105.64 | $105.64 | 3,129 |
| 2024-06-10 | $106.60 | $106.60 | $106.38 | $106.38 | $106.38 | 835 |
| 2024-06-07 | $107.62 | $107.62 | $107.62 | $107.62 | $107.62 | 4,095 |
| 2024-06-06 | $107.62 | $107.62 | $107.62 | $107.62 | $107.62 | 426 |
| 2024-06-05 | $107.43 | $107.62 | $107.43 | $107.62 | $107.62 | 916 |
| 2024-06-04 | $106.98 | $106.98 | $106.89 | $106.97 | $106.97 | 1,428 |
| 2024-06-03 | $107.43 | $107.70 | $107.43 | $107.70 | $107.70 | 1,165 |
| 2024-05-31 | $105.96 | $106.32 | $105.96 | $106.24 | $106.24 | 3,352 |
| 2024-05-30 | $106.53 | $106.79 | $106.53 | $106.79 | $106.79 | 2,650 |
| 2024-05-29 | $105.96 | $106.41 | $105.96 | $106.41 | $106.41 | 1,122 |
| 2024-05-28 | $106.80 | $106.80 | $106.64 | $106.64 | $106.64 | 1,979 |
| 2024-05-24 | $104.52 | $104.52 | $104.47 | $104.47 | $104.47 | 875 |
| 2024-05-23 | $105.13 | $105.13 | $104.42 | $104.42 | $104.42 | 2,362 |
| 2024-05-22 | $105.23 | $106.03 | $104.54 | $104.54 | $104.54 | 2,520 |
| 2024-05-21 | $104.88 | $104.89 | $104.88 | $104.89 | $104.89 | 5,044 |
| 2024-05-20 | $102.75 | $103.98 | $102.75 | $103.04 | $103.04 | 9,372 |
| 2024-05-17 | $103.31 | $103.31 | $103.19 | $103.23 | $103.23 | 4,750 |
| 2024-05-16 | $102.48 | $102.63 | $102.45 | $102.55 | $102.55 | 2,303 |
| 2024-05-15 | $102.59 | $102.82 | $102.59 | $102.82 | $102.82 | 1,251 |
| 2024-05-14 | $102.48 | $102.85 | $102.48 | $102.85 | $102.85 | 3,378 |
| 2024-05-13 | $103.55 | $103.55 | $102.93 | $102.93 | $102.93 | 2,962 |
| 2024-05-10 | $101.63 | $102.60 | $100.55 | $102.60 | $102.60 | 2,330 |
| 2024-05-09 | $101.77 | $101.91 | $101.13 | $101.91 | $101.91 | 1,917 |
| 2024-05-08 | $101.22 | $101.23 | $100.05 | $101.23 | $101.23 | 1,708 |
| 2024-05-07 | $101.68 | $102.47 | $101.68 | $102.47 | $102.47 | 4,317 |
| 2024-05-06 | $103.57 | $104.00 | $102.76 | $103.03 | $103.03 | 4,224 |
| 2024-05-03 | $102.00 | $103.75 | $101.75 | $101.75 | $101.75 | 1,536 |
| 2024-05-02 | $101.74 | $103.25 | $101.74 | $103.13 | $103.13 | 4,129 |
| 2024-05-01 | $102.12 | $102.66 | $102.12 | $102.66 | $102.66 | 1,414 |
| 2024-04-30 | $102.56 | $105.00 | $102.09 | $102.09 | $102.09 | 4,764 |
| 2024-04-29 | $103.22 | $103.50 | $103.19 | $103.50 | $103.50 | 3,567 |
| 2024-04-26 | $102.56 | $102.96 | $102.16 | $102.96 | $102.96 | 1,852 |
| 2024-04-25 | $101.34 | $102.17 | $100.51 | $102.16 | $102.16 | 4,853 |
| 2024-04-24 | $101.26 | $102.71 | $101.26 | $102.71 | $102.71 | 2,109 |
| 2024-04-23 | $102.35 | $102.35 | $102.03 | $102.05 | $102.05 | 4,862 |
| 2024-04-22 | $100.53 | $100.76 | $100.33 | $100.65 | $100.65 | 7,249 |
| 2024-04-19 | $100.21 | $100.28 | $99.83 | $99.90 | $99.90 | 3,918 |
| 2024-04-18 | $99.74 | $100.00 | $99.52 | $99.52 | $99.52 | 5,857 |
| 2024-04-17 | $98.98 | $99.09 | $98.78 | $98.89 | $98.89 | 6,362 |
| 2024-04-16 | $98.07 | $98.40 | $98.07 | $98.40 | $98.40 | 10,335 |
| 2024-04-15 | $99.44 | $99.50 | $98.88 | $98.88 | $98.88 | 3,978 |
| 2024-04-12 | $100.20 | $100.20 | $98.25 | $99.68 | $99.68 | 4,152 |
| 2024-04-11 | $100.95 | $101.90 | $100.95 | $101.83 | $101.83 | 4,878 |
| 2024-04-10 | $102.20 | $102.20 | $100.01 | $101.85 | $101.85 | 3,884 |
| 2024-04-09 | $100.16 | $104.99 | $100.16 | $102.66 | $102.66 | 5,396 |
| 2024-04-08 | $102.68 | $102.68 | $100.14 | $102.66 | $102.66 | 5,396 |
| 2024-04-05 | $102.57 | $102.89 | $101.51 | $102.34 | $102.34 | 2,363 |
| 2024-04-04 | $102.99 | $103.09 | $102.07 | $102.34 | $102.34 | 2,363 |
| 2024-04-03 | $102.59 | $102.59 | $101.95 | $101.99 | $101.99 | 2,512 |
| 2024-04-02 | $100.49 | $101.54 | $99.02 | $101.54 | $101.54 | 27,269 |
| 2024-04-01 | $104.00 | $104.00 | $100.88 | $101.62 | $101.62 | 4,658 |
| 2024-03-28 | $101.20 | $102.66 | $101.20 | $102.47 | $102.47 | 1,997 |
| 2024-03-27 | $102.98 | $105.50 | $102.98 | $103.76 | $103.76 | 5,997 |
| 2024-03-26 | $101.51 | $103.57 | $101.51 | $102.28 | $102.28 | 5,418 |
| 2024-03-25 | $102.59 | $103.72 | $101.02 | $101.51 | $101.51 | 5,205 |
| 2024-03-22 | $103.50 | $103.72 | $103.50 | $103.69 | $103.69 | 2,085 |
| 2024-03-21 | $104.05 | $104.05 | $104.05 | $104.05 | $104.05 | 897 |
| 2024-03-20 | $105.58 | $106.49 | $104.80 | $106.44 | $106.44 | 2,133 |
| 2024-03-19 | $106.99 | $106.99 | $104.87 | $106.11 | $106.11 | 3,467 |
| 2024-03-18 | $108.24 | $108.24 | $105.42 | $105.65 | $105.65 | 1,699 |
| 2024-03-15 | $107.52 | $107.53 | $107.52 | $107.53 | $107.53 | 1,616 |
| 2024-03-14 | $105.72 | $107.75 | $105.72 | $105.83 | $105.83 | 1,052 |
| 2024-03-13 | $105.54 | $105.83 | $105.54 | $105.83 | $105.83 | 1,052 |
| 2024-03-12 | $105.41 | $106.75 | $105.41 | $106.75 | $106.75 | 1,747 |
| 2024-03-11 | $105.50 | $107.50 | $104.70 | $107.00 | $107.00 | 2,097 |
| 2024-03-08 | $108.43 | $108.43 | $105.38 | $105.38 | $105.38 | 2,910 |
| 2024-03-07 | $105.52 | $105.69 | $102.01 | $104.32 | $104.32 | 1,506 |
| 2024-03-06 | $102.01 | $105.80 | $102.01 | $104.00 | $104.00 | 1,690 |
| 2024-03-05 | $104.22 | $106.75 | $104.22 | $104.47 | $104.47 | 1,830 |
| 2024-03-04 | $102.00 | $104.09 | $102.00 | $104.09 | $104.09 | 2,900 |
| 2024-03-01 | $105.52 | $107.24 | $105.03 | $106.12 | $106.12 | 2,784 |
| 2024-02-29 | $105.66 | $105.66 | $105.37 | $105.52 | $105.52 | 3,196 |
| 2024-02-28 | $105.17 | $105.92 | $105.17 | $105.92 | $105.92 | 1,144 |
| 2024-02-27 | $106.05 | $106.45 | $106.05 | $106.37 | $106.37 | 1,075 |
| 2024-02-26 | $106.25 | $108.00 | $106.25 | $106.60 | $106.60 | 3,053 |
| 2024-02-23 | $105.32 | $106.92 | $105.32 | $106.92 | $106.92 | 1,575 |
| 2024-02-22 | $104.46 | $105.80 | $104.46 | $105.57 | $105.57 | 1,493 |
| 2024-02-21 | $103.01 | $105.70 | $103.01 | $105.54 | $105.54 | 2,906 |
| 2024-02-20 | $105.09 | $106.37 | $105.09 | $105.18 | $105.18 | 1,700 |
| 2024-02-16 | $106.75 | $106.75 | $106.75 | $106.75 | $106.75 | 638 |
| 2024-02-15 | $104.35 | $104.35 | $103.46 | $103.80 | $103.80 | 3,829 |
| 2024-02-14 | $101.52 | $102.63 | $101.52 | $102.63 | $102.63 | 4,562 |
| 2024-02-13 | $100.63 | $100.71 | $99.01 | $100.44 | $100.44 | 2,960 |
| 2024-02-12 | $99.22 | $103.50 | $99.22 | $100.32 | $100.32 | 2,694 |
| 2024-02-09 | $99.01 | $104.21 | $99.01 | $104.21 | $104.21 | 3,011 |
| 2024-02-08 | $101.01 | $102.75 | $101.01 | $101.03 | $101.03 | 1,649 |
| 2024-02-07 | $104.51 | $104.85 | $104.28 | $104.28 | $104.28 | 1,983 |
| 2024-02-06 | $103.18 | $104.63 | $102.26 | $104.47 | $104.47 | 2,520 |
| 2024-02-05 | $104.14 | $105.04 | $104.14 | $105.04 | $105.04 | 2,003 |
| 2024-02-02 | $106.00 | $106.00 | $104.01 | $104.01 | $104.01 | 1,613 |
| 2024-02-01 | $104.01 | $104.01 | $103.26 | $103.26 | $103.26 | 1,152 |
| 2024-01-31 | $105.89 | $105.89 | $105.89 | $105.89 | $105.89 | 706 |
| 2024-01-30 | $105.27 | $107.00 | $105.27 | $107.00 | $107.00 | 1,277 |
| 2024-01-29 | $105.69 | $106.62 | $105.69 | $106.30 | $106.30 | 1,162 |
| 2024-01-26 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 288 |
| 2024-01-25 | $108.77 | $108.77 | $108.77 | $108.77 | $108.77 | 248 |
| 2024-01-24 | $108.86 | $108.86 | $108.77 | $108.77 | $108.77 | 746 |
| 2024-01-23 | $109.38 | $109.38 | $108.59 | $109.38 | $109.38 | 1,432 |
| 2024-01-22 | $110.79 | $110.79 | $108.04 | $108.04 | $108.04 | 975 |
| 2024-01-19 | $106.52 | $107.29 | $106.52 | $107.27 | $107.27 | 1,972 |
| 2024-01-18 | $106.87 | $106.87 | $104.00 | $106.74 | $106.74 | 2,550 |
| 2024-01-17 | $109.50 | $109.50 | $107.10 | $107.10 | $107.10 | 2,302 |
| 2024-01-16 | $109.03 | $109.03 | $107.43 | $107.64 | $107.64 | 928 |
| 2024-01-12 | $111.06 | $112.74 | $111.06 | $112.74 | $112.74 | 1,362 |
| 2024-01-11 | $110.43 | $110.43 | $109.81 | $109.81 | $109.81 | 805 |
| 2024-01-10 | $110.31 | $110.31 | $110.08 | $110.14 | $110.14 | 783 |
| 2024-01-09 | $109.55 | $109.55 | $109.55 | $109.55 | $109.55 | 565 |
| 2024-01-08 | $109.87 | $109.87 | $109.87 | $109.87 | $109.87 | 529 |
| 2024-01-05 | $109.87 | $109.87 | $109.87 | $109.87 | $109.87 | 542 |
| 2024-01-04 | $109.04 | $109.04 | $109.04 | $109.04 | $109.04 | 591 |
| 2024-01-03 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 273 |
| 2024-01-02 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 335 |
| 2023-12-29 | $109.72 | $109.72 | $109.72 | $109.72 | $109.72 | 119 |
| 2023-12-28 | $109.72 | $109.72 | $109.72 | $109.72 | $109.72 | 148 |
| 2023-12-27 | $109.72 | $109.72 | $109.72 | $109.72 | $109.72 | 795 |
| 2023-12-26 | $108.31 | $108.62 | $108.31 | $108.54 | $108.54 | 766 |
| 2023-12-22 | $107.92 | $107.92 | $107.92 | $107.92 | $107.92 | 356 |
| 2023-12-21 | $110.25 | $110.25 | $107.48 | $107.92 | $107.92 | 2,016 |
| 2023-12-20 | $105.95 | $106.48 | $105.95 | $106.48 | $106.48 | 674 |
| 2023-12-19 | $104.75 | $107.40 | $104.75 | $107.40 | $107.40 | 1,284 |
| 2023-12-18 | $104.25 | $106.73 | $104.25 | $106.36 | $106.36 | 910 |
| 2023-12-15 | $109.75 | $109.75 | $106.31 | $106.83 | $106.83 | 2,494 |
| 2023-12-14 | $108.43 | $110.00 | $108.43 | $108.73 | $108.73 | 830 |
| 2023-12-13 | $106.35 | $108.09 | $106.35 | $108.05 | $108.05 | 1,741 |
| 2023-12-12 | $106.95 | $106.95 | $105.64 | $105.64 | $105.64 | 1,480 |
| 2023-12-11 | $109.00 | $109.00 | $106.28 | $106.28 | $106.28 | 2,997 |
| 2023-12-08 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 619 |
| 2023-12-07 | $107.09 | $107.09 | $106.31 | $106.96 | $106.96 | 3,620 |
| 2023-12-06 | $107.55 | $107.55 | $107.09 | $107.09 | $107.09 | 762 |
| 2023-12-05 | $107.74 | $108.06 | $107.74 | $108.05 | $108.05 | 1,650 |
| 2023-12-04 | $107.63 | $107.63 | $107.63 | $107.63 | $107.63 | 577 |
| 2023-12-01 | $108.29 | $108.29 | $108.29 | $108.29 | $108.29 | 283 |
| 2023-11-30 | $106.35 | $106.35 | $106.02 | $106.19 | $106.19 | 2,131 |
| 2023-11-29 | $107.58 | $107.58 | $107.58 | $107.58 | $107.58 | 702 |
| 2023-11-28 | $107.74 | $107.74 | $106.09 | $106.68 | $106.68 | 1,598 |
| 2023-11-27 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 467 |
| 2023-11-24 | $106.55 | $106.55 | $106.55 | $106.55 | $106.55 | 50 |
| 2023-11-22 | $106.55 | $106.55 | $106.55 | $106.55 | $106.55 | 332 |
| 2023-11-21 | $107.20 | $107.20 | $106.51 | $106.55 | $106.55 | 1,693 |
| 2023-11-20 | $104.00 | $105.50 | $104.00 | $105.50 | $105.50 | 1,211 |
| 2023-11-17 | $106.26 | $106.26 | $106.20 | $106.20 | $106.20 | 1,178 |
| 2023-11-16 | $106.58 | $106.58 | $106.11 | $106.11 | $106.11 | 1,030 |
| 2023-11-15 | $106.38 | $106.38 | $106.13 | $106.13 | $106.13 | 627 |
| 2023-11-14 | $108.51 | $108.67 | $108.51 | $108.67 | $108.67 | 1,483 |
| 2023-11-13 | $107.29 | $107.83 | $107.05 | $107.37 | $107.37 | 1,169 |
| 2023-11-10 | $106.68 | $106.68 | $106.68 | $106.68 | $106.68 | 120 |
| 2023-11-09 | $107.34 | $107.34 | $106.55 | $106.68 | $106.68 | 1,222 |
| 2023-11-08 | $103.51 | $107.58 | $103.51 | $107.04 | $107.04 | 2,305 |
| 2023-11-07 | $107.60 | $108.11 | $107.40 | $107.40 | $107.40 | 2,712 |
| 2023-11-06 | $107.35 | $108.07 | $107.33 | $108.06 | $108.06 | 9,541 |
| 2023-11-03 | $104.00 | $106.25 | $104.00 | $105.12 | $105.12 | 2,439 |
| 2023-11-02 | $105.56 | $105.56 | $104.12 | $104.12 | $103.21 | 5,362 |
| 2023-11-01 | $104.63 | $105.99 | $104.58 | $105.99 | $105.99 | 2,535 |
| 2023-10-31 | $103.39 | $105.07 | $103.39 | $105.01 | $105.01 | 8,747 |
| 2023-10-30 | $103.06 | $103.16 | $102.95 | $103.16 | $103.16 | 1,936 |
| 2023-10-27 | $102.00 | $102.83 | $102.00 | $102.83 | $102.83 | 1,813 |
| 2023-10-26 | $104.32 | $104.42 | $104.13 | $104.23 | $104.23 | 7,746 |
| 2023-10-25 | $105.48 | $106.25 | $103.69 | $106.25 | $106.25 | 2,722 |
| 2023-10-24 | $104.59 | $105.04 | $104.59 | $105.00 | $105.00 | 7,388 |
| 2023-10-23 | $105.00 | $105.00 | $103.76 | $103.76 | $103.76 | 1,246 |
| 2023-10-20 | $104.54 | $104.80 | $104.54 | $104.79 | $104.79 | 1,003 |
| 2023-10-19 | $105.16 | $105.40 | $105.02 | $105.13 | $105.13 | 2,850 |
| 2023-10-18 | $106.17 | $106.17 | $105.60 | $105.60 | $105.60 | 1,817 |
| 2023-10-17 | $107.19 | $107.65 | $106.40 | $106.94 | $106.94 | 5,042 |
| 2023-10-16 | $106.25 | $107.26 | $106.25 | $107.17 | $107.17 | 2,199 |
| 2023-10-13 | $107.08 | $107.14 | $106.85 | $107.11 | $107.11 | 1,498 |
| 2023-10-12 | $109.50 | $109.50 | $109.50 | $109.50 | $109.50 | 430 |
| 2023-10-11 | $108.26 | $109.27 | $108.26 | $109.27 | $108.35 | 1,074 |
| 2023-10-10 | $108.75 | $108.75 | $108.17 | $108.26 | $107.35 | 1,909 |
| 2023-10-09 | $107.71 | $107.71 | $107.42 | $107.50 | $106.60 | 765 |
| 2023-10-06 | $107.86 | $107.86 | $107.53 | $107.53 | $106.63 | 2,382 |
| 2023-10-05 | $106.05 | $108.25 | $106.05 | $108.25 | $107.34 | 2,213 |
| 2023-10-04 | $105.84 | $105.84 | $105.65 | $105.68 | $104.79 | 2,357 |
| 2023-10-03 | $105.90 | $106.06 | $105.83 | $105.98 | $105.09 | 1,571 |
| 2023-10-02 | $106.69 | $106.69 | $106.69 | $106.69 | $105.79 | 296 |
| 2023-09-29 | $106.69 | $106.69 | $106.69 | $106.69 | $105.79 | 163 |
| 2023-09-28 | $106.67 | $106.69 | $106.62 | $106.69 | $105.79 | 642 |
| 2023-09-27 | $105.21 | $105.48 | $105.21 | $105.48 | $104.59 | 525 |
| 2023-09-26 | $105.98 | $105.98 | $105.98 | $105.98 | $105.09 | 442 |
| 2023-09-25 | $104.50 | $106.87 | $104.50 | $106.87 | $105.97 | 1,034 |
| 2023-09-22 | $105.50 | $105.50 | $105.50 | $105.50 | $104.61 | 294 |
| 2023-09-21 | $108.43 | $108.43 | $108.43 | $108.43 | $107.52 | 382 |
| 2023-09-20 | $109.68 | $109.68 | $108.43 | $108.43 | $107.52 | 7,492 |
| 2023-09-19 | $109.12 | $109.12 | $109.12 | $109.12 | $108.20 | 461 |
| 2023-09-18 | $107.16 | $107.16 | $107.16 | $107.16 | $106.26 | 376 |
| 2023-09-15 | $107.16 | $107.16 | $107.16 | $107.16 | $106.26 | 184 |
| 2023-09-14 | $107.16 | $107.16 | $107.16 | $107.16 | $106.26 | 348 |
| 2023-09-13 | $107.16 | $107.16 | $107.16 | $107.16 | $106.26 | 539 |
| 2023-09-12 | $106.33 | $106.33 | $106.33 | $106.33 | $105.44 | 287 |
| 2023-09-11 | $106.60 | $106.60 | $106.60 | $106.60 | $105.70 | 526 |
| 2023-09-08 | $109.04 | $109.04 | $105.86 | $105.86 | $104.97 | 1,479 |
| 2023-09-07 | $106.58 | $108.00 | $105.34 | $108.00 | $107.09 | 1,270 |
| 2023-09-06 | $105.81 | $106.06 | $105.81 | $106.06 | $105.17 | 2,669 |
| 2023-09-05 | $106.22 | $106.22 | $106.22 | $106.22 | $105.33 | 474 |
| 2023-09-01 | $106.66 | $106.97 | $106.66 | $106.97 | $106.97 | 485 |
| 2023-08-31 | $106.80 | $106.82 | $106.80 | $106.82 | $106.82 | 908 |
| 2023-08-30 | $106.62 | $106.75 | $106.62 | $106.75 | $106.75 | 796 |
| 2023-08-29 | $107.53 | $107.53 | $107.53 | $107.53 | $107.53 | 834 |
| 2023-08-28 | $105.82 | $105.82 | $105.82 | $105.82 | $105.82 | 518 |
| 2023-08-25 | $105.13 | $105.22 | $105.09 | $105.22 | $105.22 | 1,037 |
| 2023-08-24 | $106.12 | $106.12 | $105.85 | $105.85 | $105.85 | 805 |
| 2023-08-23 | $104.50 | $106.01 | $104.50 | $105.84 | $105.84 | 1,977 |
| 2023-08-22 | $103.96 | $104.07 | $103.90 | $103.90 | $103.90 | 2,209 |
| 2023-08-21 | $104.00 | $105.73 | $103.84 | $104.25 | $104.25 | 2,081 |
| 2023-08-18 | $103.01 | $105.29 | $103.01 | $105.28 | $105.28 | 2,003 |
| 2023-08-17 | $105.38 | $105.38 | $104.37 | $104.37 | $104.37 | 704 |
| 2023-08-16 | $106.51 | $106.52 | $105.58 | $105.58 | $105.58 | 730 |
| 2023-08-15 | $105.36 | $106.43 | $105.36 | $105.36 | $105.36 | 1,348 |
| 2023-08-14 | $107.50 | $108.50 | $107.50 | $108.50 | $108.50 | 967 |
| 2023-08-11 | $107.50 | $107.50 | $107.12 | $107.50 | $107.50 | 1,162 |
| 2023-08-10 | $106.47 | $106.91 | $105.94 | $106.91 | $106.91 | 2,361 |
| 2023-08-09 | $109.00 | $109.50 | $108.20 | $108.20 | $108.20 | 2,263 |
| 2023-08-08 | $108.82 | $108.82 | $108.82 | $108.82 | $108.82 | 246 |
| 2023-08-07 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 57 |
| 2023-08-04 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 145 |
| 2023-08-03 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 110 |
| 2023-08-02 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 173 |
| 2023-08-01 | $108.77 | $108.77 | $108.05 | $108.53 | $108.53 | 1,540 |
| 2023-07-31 | $109.61 | $109.61 | $109.61 | $109.61 | $109.61 | 115 |
| 2023-07-28 | $110.00 | $110.00 | $109.61 | $109.61 | $109.61 | 1,047 |
| 2023-07-27 | $108.48 | $108.48 | $108.48 | $108.48 | $108.48 | 914 |
| 2023-07-26 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 371 |
| 2023-07-25 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 1,201 |
| 2023-07-24 | $105.38 | $106.99 | $105.38 | $106.99 | $106.99 | 1,399 |
| 2023-07-21 | $107.10 | $107.10 | $104.35 | $104.35 | $104.35 | 521 |
| 2023-07-20 | $106.42 | $106.42 | $106.42 | $106.42 | $106.42 | 177 |
| 2023-07-19 | $106.15 | $106.42 | $106.15 | $106.42 | $106.42 | 514 |
| 2023-07-18 | $102.59 | $106.10 | $102.59 | $106.10 | $106.10 | 933 |
| 2023-07-17 | $106.65 | $106.65 | $106.65 | $106.65 | $106.65 | 578 |
| 2023-07-14 | $106.65 | $106.65 | $106.65 | $106.65 | $106.65 | 443 |
| 2023-07-13 | $109.24 | $109.24 | $109.24 | $109.24 | $109.24 | 365 |
| 2023-07-12 | $106.70 | $108.12 | $105.95 | $106.77 | $106.77 | 1,724 |
| 2023-07-11 | $106.11 | $106.11 | $104.08 | $106.11 | $106.11 | 1,786 |
| 2023-07-10 | $101.72 | $104.34 | $101.72 | $104.34 | $104.34 | 3,018 |
| 2023-07-07 | $103.68 | $103.95 | $102.76 | $102.76 | $102.76 | 3,328 |
| 2023-07-06 | $102.20 | $104.27 | $102.20 | $102.70 | $102.70 | 2,968 |
| 2023-07-05 | $103.01 | $105.22 | $103.01 | $103.50 | $103.50 | 3,388 |
| 2023-07-03 | $104.61 | $104.61 | $104.27 | $104.27 | $104.27 | 1,157 |
| 2023-06-30 | $105.16 | $106.92 | $105.16 | $105.89 | $105.89 | 4,044 |
| 2023-06-29 | $105.81 | $105.81 | $105.22 | $105.22 | $105.22 | 444 |
| 2023-06-28 | $106.19 | $106.19 | $105.76 | $105.76 | $105.76 | 660 |
| 2023-06-27 | $106.57 | $106.92 | $106.51 | $106.92 | $106.92 | 2,353 |
| 2023-06-26 | $106.33 | $106.33 | $106.33 | $106.33 | $106.33 | 535 |
| 2023-06-23 | $105.90 | $106.52 | $105.90 | $106.52 | $106.52 | 641 |
| 2023-06-22 | $107.02 | $107.02 | $106.75 | $106.89 | $106.89 | 7,273 |
| 2023-06-21 | $105.82 | $106.18 | $105.82 | $106.18 | $106.18 | 1,295 |
| 2023-06-20 | $106.12 | $106.76 | $106.02 | $106.69 | $106.69 | 1,681 |
| 2023-06-16 | $108.12 | $108.12 | $107.68 | $107.68 | $107.68 | 1,637 |
| 2023-06-15 | $107.20 | $108.41 | $107.20 | $108.32 | $108.32 | 1,506 |
| 2023-06-14 | $107.62 | $107.62 | $107.62 | $107.62 | $107.62 | 417 |
| 2023-06-13 | $107.77 | $107.77 | $107.61 | $107.61 | $107.61 | 699 |
| 2023-06-12 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 978 |
| 2023-06-09 | $107.56 | $107.56 | $107.56 | $107.56 | $107.56 | 1,445 |
| 2023-06-08 | $106.35 | $106.35 | $106.02 | $106.02 | $106.02 | 547 |
| 2023-06-07 | $107.85 | $107.85 | $105.70 | $105.70 | $105.70 | 877 |
| 2023-06-06 | $105.15 | $106.84 | $105.15 | $105.73 | $105.73 | 868 |
| 2023-06-05 | $103.85 | $104.19 | $103.28 | $104.19 | $104.19 | 7,635 |
| 2023-06-02 | $105.00 | $105.10 | $104.62 | $104.68 | $104.68 | 1,922 |
| 2023-06-01 | $104.35 | $104.36 | $104.13 | $104.13 | $104.13 | 3,244 |
| 2023-05-31 | $100.69 | $102.96 | $100.69 | $101.76 | $101.76 | 3,355 |
| 2023-05-30 | $103.40 | $103.40 | $102.63 | $103.40 | $103.40 | 2,125 |
| 2023-05-26 | $103.44 | $104.29 | $103.44 | $104.29 | $104.29 | 1,756 |
| 2023-05-25 | $104.23 | $104.23 | $104.23 | $104.23 | $104.23 | 340 |
| 2023-05-24 | $104.23 | $104.23 | $104.23 | $104.23 | $104.23 | 3,079 |
| 2023-05-23 | $104.23 | $104.23 | $104.23 | $104.23 | $104.23 | 496 |
| 2023-05-22 | $103.95 | $104.02 | $103.95 | $104.02 | $104.02 | 436 |
| 2023-05-19 | $103.87 | $103.87 | $103.37 | $103.68 | $103.68 | 1,350 |
| 2023-05-18 | $104.65 | $104.65 | $102.57 | $102.79 | $102.79 | 2,956 |
| 2023-05-17 | $103.07 | $103.66 | $102.97 | $102.97 | $102.97 | 1,255 |
| 2023-05-16 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 412 |
| 2023-05-15 | $106.42 | $106.42 | $106.42 | $106.42 | $106.42 | 470 |
| 2023-05-12 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 701 |
| 2023-05-11 | $106.19 | $106.19 | $106.19 | $106.19 | $106.19 | 765 |
| 2023-05-10 | $107.00 | $107.05 | $106.85 | $107.05 | $107.05 | 446 |
| 2023-05-09 | $108.02 | $108.02 | $107.14 | $107.14 | $107.14 | 1,321 |
| 2023-05-08 | $107.63 | $107.65 | $107.41 | $107.65 | $107.65 | 1,640 |
| 2023-05-05 | $107.74 | $109.42 | $107.74 | $109.42 | $109.42 | 1,434 |
| 2023-05-04 | $106.19 | $107.50 | $106.19 | $107.50 | $106.62 | 672 |
| 2023-05-03 | $107.75 | $107.75 | $107.75 | $107.75 | $106.87 | 986 |
| 2023-05-02 | $107.27 | $107.27 | $106.03 | $106.03 | $105.17 | 952 |
| 2023-05-01 | $104.15 | $108.04 | $104.15 | $106.26 | $105.39 | 3,340 |
| 2023-04-28 | $107.94 | $107.94 | $107.94 | $107.94 | $107.94 | 304 |
| 2023-04-27 | $107.53 | $107.53 | $107.03 | $107.03 | $107.03 | 4,092 |
| 2023-04-26 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 318 |
| 2023-04-25 | $107.64 | $107.64 | $107.64 | $107.64 | $107.64 | 373 |
| 2023-04-24 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 229 |
| 2023-04-21 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 1,320 |
| 2023-04-20 | $107.20 | $107.50 | $107.20 | $107.30 | $107.30 | 922 |
| 2023-04-19 | $107.23 | $107.23 | $107.23 | $107.23 | $107.23 | 209 |
| 2023-04-18 | $107.23 | $107.23 | $107.23 | $107.23 | $107.23 | 833 |
| 2023-04-17 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 1,055 |
| 2023-04-14 | $108.66 | $108.66 | $108.66 | $108.66 | $108.66 | 461 |
| 2023-04-13 | $107.56 | $108.66 | $107.56 | $108.66 | $108.66 | 727 |
| 2023-04-12 | $107.23 | $107.25 | $107.23 | $107.25 | $107.25 | 931 |
| 2023-04-11 | $105.50 | $106.26 | $105.50 | $106.26 | $106.26 | 1,234 |
| 2023-04-10 | $106.94 | $106.94 | $106.94 | $106.94 | $106.94 | 564 |
| 2023-04-06 | $106.92 | $107.27 | $106.92 | $107.27 | $107.27 | 945 |
| 2023-04-05 | $108.20 | $108.20 | $107.57 | $107.57 | $107.57 | 1,396 |
| 2023-04-04 | $106.90 | $106.96 | $106.74 | $106.95 | $106.95 | 2,296 |
| 2023-04-03 | $105.92 | $105.97 | $105.73 | $105.97 | $105.97 | 1,135 |
| 2023-03-31 | $106.40 | $106.40 | $106.28 | $106.28 | $106.28 | 484 |
| 2023-03-30 | $105.78 | $105.78 | $105.58 | $105.58 | $105.58 | 868 |
| 2023-03-29 | $104.48 | $104.48 | $104.29 | $104.29 | $104.29 | 1,841 |
| 2023-03-28 | $103.58 | $103.70 | $103.45 | $103.45 | $103.45 | 4,439 |
| 2023-03-27 | $103.06 | $103.24 | $103.06 | $103.24 | $103.24 | 848 |
| 2023-03-24 | $102.04 | $102.04 | $102.04 | $102.04 | $102.04 | 438 |
| 2023-03-23 | $100.62 | $101.00 | $100.25 | $100.63 | $100.63 | 2,932 |
| 2023-03-22 | $99.48 | $100.62 | $98.40 | $98.40 | $98.40 | 2,628 |
| 2023-03-21 | $98.28 | $98.52 | $98.28 | $98.40 | $98.40 | 1,133 |
| 2023-03-20 | $99.99 | $99.99 | $99.41 | $99.99 | $99.99 | 1,452 |
| 2023-03-17 | $96.90 | $96.90 | $96.90 | $96.90 | $96.90 | 454 |
| 2023-03-16 | $96.90 | $96.90 | $96.08 | $96.90 | $96.90 | 2,026 |
| 2023-03-15 | $94.97 | $95.71 | $93.96 | $95.29 | $95.29 | 1,842 |
| 2023-03-14 | $99.01 | $99.01 | $97.81 | $98.76 | $98.76 | 2,116 |
| 2023-03-13 | $97.23 | $97.23 | $94.07 | $94.83 | $94.83 | 5,244 |
| 2023-03-10 | $99.55 | $99.55 | $97.06 | $97.06 | $97.06 | 948 |
| 2023-03-09 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 763 |
| 2023-03-08 | $99.27 | $100.61 | $99.27 | $100.61 | $100.61 | 1,131 |
| 2023-03-07 | $101.75 | $101.75 | $98.81 | $100.10 | $100.10 | 6,003 |
| 2023-03-06 | $100.61 | $100.61 | $99.34 | $100.61 | $100.61 | 1,332 |
| 2023-03-03 | $98.54 | $98.54 | $97.05 | $98.45 | $98.45 | 1,158 |
| 2023-03-02 | $97.14 | $97.38 | $96.29 | $97.38 | $97.38 | 1,832 |
| 2023-03-01 | $97.12 | $97.57 | $96.08 | $96.10 | $96.10 | 3,275 |
| 2023-02-28 | $97.85 | $97.85 | $96.61 | $97.33 | $97.33 | 4,969 |
| 2023-02-27 | $98.10 | $99.08 | $97.12 | $98.20 | $98.20 | 1,273 |
| 2023-02-24 | $98.90 | $98.90 | $97.87 | $98.14 | $98.14 | 1,340 |
| 2023-02-23 | $98.66 | $98.66 | $98.66 | $98.66 | $98.66 | 3,121 |
| 2023-02-22 | $99.70 | $99.93 | $99.20 | $99.20 | $99.20 | 1,892 |
| 2023-02-21 | $99.13 | $100.70 | $99.13 | $100.70 | $100.70 | 1,500 |
| 2023-02-17 | $101.40 | $101.40 | $99.64 | $99.64 | $99.64 | 1,107 |
| 2023-02-16 | $102.44 | $102.44 | $102.10 | $102.10 | $101.18 | 1,114 |
| 2023-02-15 | $100.89 | $102.97 | $100.89 | $102.97 | $102.04 | 579 |
| 2023-02-14 | $104.49 | $104.49 | $102.92 | $102.92 | $101.99 | 1,306 |
| 2023-02-13 | $102.93 | $102.93 | $101.93 | $101.93 | $101.01 | 1,152 |
| 2023-02-10 | $103.51 | $103.51 | $103.51 | $103.51 | $102.57 | 1,330 |
| 2023-02-09 | $105.02 | $105.02 | $102.93 | $102.93 | $102.00 | 718 |
| 2023-02-08 | $104.35 | $104.35 | $102.88 | $102.88 | $102.88 | 801 |
| 2023-02-07 | $103.99 | $104.06 | $103.99 | $104.06 | $104.06 | 829 |
| 2023-02-06 | $103.88 | $103.88 | $103.88 | $103.88 | $103.88 | 819 |
| 2023-02-03 | $105.92 | $105.92 | $104.71 | $104.71 | $104.71 | 1,250 |
| 2023-02-02 | $105.92 | $105.92 | $105.92 | $105.92 | $105.92 | 595 |
| 2023-02-01 | $105.74 | $105.74 | $105.74 | $105.74 | $105.74 | 381 |
| 2023-01-31 | $106.26 | $106.26 | $105.32 | $105.32 | $105.32 | 553 |
| 2023-01-30 | $106.63 | $106.63 | $105.86 | $105.86 | $105.86 | 1,071 |
| 2023-01-27 | $107.23 | $107.23 | $107.23 | $107.23 | $107.23 | 394 |
| 2023-01-26 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 357 |
| 2023-01-25 | $104.61 | $104.61 | $104.61 | $104.61 | $104.61 | 621 |
| 2023-01-24 | $105.37 | $106.07 | $105.37 | $105.66 | $105.66 | 1,230 |
| 2023-01-23 | $106.50 | $106.50 | $105.91 | $105.91 | $105.91 | 629 |
| 2023-01-20 | $105.04 | $105.56 | $105.04 | $105.56 | $105.56 | 460 |
| 2023-01-19 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 484 |
| 2023-01-18 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 259 |
| 2023-01-17 | $103.67 | $104.36 | $103.67 | $104.23 | $104.23 | 22,781 |
| 2023-01-13 | $103.25 | $103.25 | $103.25 | $103.25 | $103.25 | 53 |
| 2023-01-12 | $103.25 | $103.25 | $103.25 | $103.25 | $103.25 | 303 |
| 2023-01-11 | $103.75 | $103.75 | $101.25 | $101.25 | $101.25 | 1,063 |
| 2023-01-10 | $100.50 | $101.50 | $100.50 | $101.50 | $101.50 | 858 |
| 2023-01-09 | $102.30 | $102.30 | $102.30 | $102.30 | $102.30 | 1,498 |
| 2023-01-06 | $100.15 | $100.15 | $100.15 | $100.15 | $100.15 | 65 |
| 2023-01-05 | $98.63 | $100.15 | $98.63 | $100.15 | $100.15 | 1,034 |
| 2023-01-04 | $99.79 | $99.79 | $98.11 | $98.11 | $98.11 | 876 |
| 2023-01-03 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 819 |
| 2022-12-30 | $100.13 | $100.13 | $100.13 | $100.13 | $100.13 | 491 |
| 2022-12-29 | $100.00 | $100.15 | $99.98 | $100.15 | $100.15 | 2,682 |
| 2022-12-28 | $99.00 | $99.00 | $97.40 | $98.60 | $98.60 | 683 |
| 2022-12-27 | $97.59 | $97.59 | $97.59 | $97.59 | $97.59 | 777 |
| 2022-12-23 | $100.10 | $100.12 | $100.10 | $100.12 | $100.12 | 521 |
| 2022-12-22 | $99.06 | $99.08 | $99.05 | $99.08 | $99.08 | 644 |
| 2022-12-21 | $98.85 | $98.85 | $98.85 | $98.85 | $98.85 | 164 |
| 2022-12-20 | $98.85 | $98.85 | $98.85 | $98.85 | $98.85 | 406 |
| 2022-12-19 | $99.59 | $99.59 | $98.73 | $99.15 | $99.15 | 1,358 |
| 2022-12-16 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 251 |
| 2022-12-15 | $98.25 | $98.25 | $98.25 | $98.25 | $98.25 | 2,251 |
| 2022-12-14 | $101.69 | $101.69 | $101.69 | $101.69 | $101.69 | 1,294 |
| 2022-12-13 | $102.95 | $102.95 | $101.69 | $101.69 | $101.69 | 512 |
| 2022-12-12 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 328 |
| 2022-12-09 | $101.88 | $103.00 | $101.88 | $103.00 | $103.00 | 2,368 |
| 2022-12-08 | $101.38 | $102.50 | $101.38 | $102.50 | $102.50 | 476 |
| 2022-12-07 | $100.89 | $100.89 | $100.89 | $100.89 | $100.89 | 89 |
| 2022-12-06 | $100.89 | $100.89 | $100.89 | $100.89 | $100.89 | 212 |
| 2022-12-05 | $100.89 | $100.89 | $100.89 | $100.89 | $100.89 | 1,790 |
| 2022-12-02 | $100.00 | $101.16 | $100.00 | $100.16 | $100.16 | 3,645 |
| 2022-12-01 | $103.71 | $103.75 | $101.39 | $103.75 | $103.75 | 1,375 |
| 2022-11-30 | $99.87 | $99.87 | $99.87 | $99.87 | $99.87 | 272 |
| 2022-11-29 | $100.50 | $101.00 | $99.87 | $99.87 | $99.87 | 3,221 |
| 2022-11-28 | $102.10 | $102.10 | $102.10 | $102.10 | $102.10 | 473 |
| 2022-11-25 | $99.53 | $99.53 | $99.53 | $99.53 | $99.53 | 179 |
| 2022-11-23 | $99.53 | $99.53 | $99.53 | $99.53 | $99.53 | 281 |
| 2022-11-22 | $96.73 | $101.40 | $96.73 | $99.53 | $99.53 | 1,502 |
| 2022-11-21 | $101.25 | $101.25 | $101.15 | $101.15 | $101.15 | 434 |
| 2022-11-18 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 587 |
| 2022-11-17 | $99.44 | $99.44 | $99.44 | $99.44 | $99.44 | 293 |
| 2022-11-16 | $100.35 | $100.35 | $97.55 | $99.44 | $99.44 | 2,722 |
| 2022-11-15 | $100.43 | $100.43 | $100.43 | $100.43 | $100.43 | 696 |
| 2022-11-14 | $100.20 | $100.20 | $99.00 | $99.00 | $99.00 | 1,275 |
| 2022-11-11 | $96.85 | $98.65 | $96.85 | $98.65 | $98.65 | 992 |
| 2022-11-10 | $97.00 | $97.70 | $95.90 | $97.16 | $97.16 | 2,408 |
| 2022-11-09 | $89.67 | $93.12 | $89.67 | $89.74 | $89.74 | 3,536 |
| 2022-11-08 | $89.60 | $91.22 | $89.60 | $91.22 | $91.22 | 7,207 |
| 2022-11-07 | $90.45 | $91.65 | $90.00 | $90.80 | $90.80 | 5,860 |
| 2022-11-04 | $87.74 | $92.27 | $87.74 | $92.27 | $92.27 | 2,000 |
| 2022-11-03 | $87.05 | $90.39 | $87.05 | $90.39 | $89.56 | 3,601 |
| 2022-11-02 | $87.61 | $91.00 | $87.61 | $91.00 | $90.17 | 2,352 |
| 2022-11-01 | $90.59 | $90.85 | $90.01 | $90.78 | $89.95 | 5,364 |
| 2022-10-31 | $91.30 | $91.30 | $88.25 | $89.06 | $88.24 | 3,177 |
| 2022-10-28 | $89.68 | $90.75 | $89.68 | $90.15 | $89.32 | 2,622 |
| 2022-10-27 | $90.21 | $90.21 | $88.45 | $88.45 | $88.45 | 1,775 |
| 2022-10-26 | $89.30 | $90.80 | $89.30 | $90.78 | $90.78 | 1,589 |
| 2022-10-25 | $87.20 | $88.45 | $87.20 | $88.45 | $88.45 | 3,662 |
| 2022-10-24 | $86.08 | $87.51 | $85.30 | $87.01 | $87.01 | 4,806 |
| 2022-10-21 | $85.50 | $86.91 | $85.50 | $86.91 | $86.91 | 1,312 |
| 2022-10-20 | $90.21 | $90.21 | $86.91 | $87.00 | $87.00 | 2,283 |
| 2022-10-19 | $88.00 | $89.45 | $88.00 | $89.45 | $89.45 | 2,969 |
| 2022-10-18 | $90.00 | $90.20 | $88.70 | $89.64 | $89.64 | 5,635 |
| 2022-10-17 | $88.75 | $91.00 | $88.75 | $88.92 | $88.92 | 2,511 |
| 2022-10-14 | $91.00 | $91.00 | $88.50 | $89.74 | $89.74 | 3,442 |
| 2022-10-13 | $91.50 | $91.95 | $90.10 | $91.95 | $91.95 | 4,524 |
| 2022-10-12 | $95.00 | $95.26 | $94.10 | $94.20 | $94.20 | 11,654 |
| 2022-10-11 | $97.03 | $97.24 | $95.00 | $95.50 | $95.50 | 4,137 |
| 2022-10-10 | $95.35 | $96.23 | $94.85 | $96.23 | $96.23 | 1,302 |
| 2022-10-07 | $98.03 | $99.02 | $97.75 | $97.80 | $97.80 | 2,258 |
| 2022-10-06 | $99.64 | $99.64 | $99.19 | $99.19 | $99.19 | 2,143 |
| 2022-10-05 | $100.05 | $100.50 | $100.05 | $100.07 | $100.07 | 3,032 |
| 2022-10-04 | $101.50 | $101.52 | $99.99 | $101.52 | $101.52 | 3,072 |
| 2022-10-03 | $98.97 | $99.11 | $98.48 | $99.11 | $99.11 | 1,969 |
| 2022-09-30 | $97.76 | $98.65 | $97.76 | $98.28 | $98.28 | 2,992 |
| 2022-09-29 | $96.51 | $97.70 | $96.51 | $97.70 | $97.70 | 1,315 |
| 2022-09-28 | $98.42 | $99.49 | $97.92 | $99.49 | $99.49 | 2,749 |
| 2022-09-27 | $98.90 | $98.90 | $97.83 | $97.83 | $97.83 | 3,143 |
| 2022-09-26 | $99.27 | $99.27 | $98.53 | $98.59 | $98.59 | 1,463 |
| 2022-09-23 | $99.12 | $99.12 | $98.85 | $99.00 | $99.00 | 1,126 |
| 2022-09-22 | $100.57 | $100.59 | $100.57 | $100.59 | $100.59 | 1,047 |
| 2022-09-21 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 619 |
| 2022-09-20 | $101.43 | $101.43 | $101.43 | $101.43 | $101.43 | 481 |
| 2022-09-19 | $101.75 | $101.92 | $100.50 | $100.50 | $100.50 | 1,526 |
| 2022-09-16 | $102.00 | $102.19 | $102.00 | $102.19 | $102.19 | 1,199 |
| 2022-09-15 | $101.51 | $101.51 | $100.90 | $101.07 | $101.07 | 1,012 |
| 2022-09-14 | $102.87 | $102.87 | $101.95 | $101.95 | $101.95 | 556 |
| 2022-09-13 | $102.63 | $103.04 | $102.54 | $102.54 | $102.54 | 991 |
| 2022-09-12 | $103.96 | $104.01 | $103.95 | $103.95 | $103.95 | 1,022 |
| 2022-09-09 | $102.30 | $102.92 | $102.30 | $102.60 | $102.60 | 3,035 |
| 2022-09-08 | $100.70 | $100.93 | $100.70 | $100.93 | $100.93 | 5,488 |
| 2022-09-07 | $99.25 | $100.68 | $99.25 | $100.68 | $100.68 | 2,242 |
| 2022-09-06 | $97.79 | $100.00 | $97.79 | $100.00 | $100.00 | 4,386 |
| 2022-09-02 | $100.51 | $101.53 | $100.51 | $101.25 | $101.25 | 1,699 |
| 2022-09-01 | $100.25 | $101.00 | $100.25 | $101.00 | $101.00 | 1,083 |
| 2022-08-31 | $100.74 | $101.92 | $99.50 | $101.85 | $101.85 | 1,992 |
| 2022-08-30 | $99.00 | $99.85 | $99.00 | $99.85 | $99.85 | 1,343 |
| 2022-08-29 | $101.49 | $101.49 | $100.50 | $100.50 | $100.50 | 977 |
| 2022-08-26 | $104.07 | $104.07 | $102.81 | $102.81 | $102.81 | 1,293 |
| 2022-08-25 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 198 |
| 2022-08-24 | $106.00 | $106.00 | $104.97 | $104.97 | $104.97 | 390 |
| 2022-08-23 | $105.21 | $105.21 | $105.21 | $105.21 | $105.21 | 451 |
| 2022-08-22 | $105.74 | $105.74 | $105.74 | $105.74 | $105.74 | 414 |
| 2022-08-19 | $107.77 | $107.77 | $107.77 | $107.77 | $107.77 | 750 |
| 2022-08-18 | $108.28 | $108.28 | $108.28 | $108.28 | $108.28 | 348 |
| 2022-08-17 | $108.20 | $108.20 | $107.36 | $107.36 | $107.36 | 546 |
| 2022-08-16 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 967 |
| 2022-08-15 | $109.49 | $109.50 | $107.63 | $109.50 | $109.50 | 1,430 |
| 2022-08-12 | $107.86 | $107.86 | $107.86 | $107.86 | $107.86 | 310 |
| 2022-08-11 | $109.27 | $110.00 | $109.27 | $110.00 | $110.00 | 638 |
| 2022-08-10 | $105.01 | $108.43 | $105.01 | $108.43 | $108.43 | 1,148 |
| 2022-08-09 | $107.15 | $107.15 | $106.92 | $107.06 | $107.06 | 1,079 |
| 2022-08-08 | $107.61 | $107.61 | $107.61 | $107.61 | $107.61 | 285 |
| 2022-08-05 | $107.36 | $107.36 | $107.36 | $107.36 | $107.36 | 536 |
| 2022-08-04 | $108.00 | $108.40 | $108.00 | $108.40 | $108.40 | 1,094 |
| 2022-08-03 | $109.71 | $109.71 | $109.71 | $109.71 | $109.71 | 259 |
| 2022-08-02 | $109.72 | $109.72 | $108.99 | $109.71 | $109.71 | 936 |
| 2022-08-01 | $109.00 | $109.54 | $109.00 | $109.54 | $109.54 | 1,130 |
| 2022-07-29 | $107.10 | $107.10 | $107.10 | $107.10 | $107.10 | 232 |
| 2022-07-28 | $106.87 | $107.10 | $106.87 | $107.10 | $107.10 | 449 |
| 2022-07-27 | $105.14 | $105.14 | $105.14 | $105.14 | $105.14 | 724 |
| 2022-07-26 | $103.89 | $103.89 | $103.89 | $103.89 | $103.89 | 831 |
| 2022-07-25 | $106.00 | $106.00 | $105.80 | $105.80 | $105.80 | 441 |
| 2022-07-22 | $105.37 | $105.37 | $105.37 | $105.37 | $105.37 | 530 |
| 2022-07-21 | $105.53 | $106.08 | $105.53 | $106.08 | $106.08 | 736 |
| 2022-07-20 | $105.92 | $106.32 | $105.92 | $106.32 | $106.32 | 1,282 |
| 2022-07-19 | $106.11 | $106.38 | $106.11 | $106.38 | $106.38 | 874 |
| 2022-07-18 | $106.15 | $106.15 | $104.75 | $104.98 | $104.98 | 5,760 |
| 2022-07-15 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 457 |
| 2022-07-14 | $103.22 | $103.72 | $103.22 | $103.72 | $103.72 | 1,594 |
| 2022-07-13 | $103.05 | $103.05 | $102.51 | $102.51 | $102.51 | 1,195 |
| 2022-07-12 | $102.63 | $103.59 | $102.63 | $103.03 | $103.03 | 3,141 |
| 2022-07-11 | $102.79 | $103.28 | $102.22 | $102.22 | $102.22 | 2,159 |
| 2022-07-08 | $103.06 | $103.44 | $103.06 | $103.06 | $103.06 | 1,162 |
| 2022-07-07 | $103.75 | $103.75 | $101.76 | $103.75 | $103.75 | 5,561 |
| 2022-07-06 | $101.50 | $102.00 | $101.00 | $102.00 | $102.00 | 16,698 |
| 2022-07-05 | $100.29 | $101.00 | $100.07 | $101.00 | $101.00 | 2,741 |
| 2022-07-01 | $100.42 | $101.57 | $100.42 | $101.57 | $101.57 | 3,698 |
| 2022-06-30 | $102.18 | $102.18 | $101.55 | $102.10 | $102.10 | 1,544 |
| 2022-06-29 | $103.00 | $103.26 | $101.50 | $102.85 | $102.85 | 3,290 |
| 2022-06-28 | $105.00 | $105.00 | $103.50 | $103.50 | $103.50 | 7,250 |
| 2022-06-27 | $103.14 | $105.45 | $103.14 | $105.45 | $105.45 | 1,091 |
| 2022-06-24 | $102.82 | $103.35 | $102.82 | $103.35 | $103.35 | 1,110 |
| 2022-06-23 | $103.00 | $103.08 | $102.00 | $102.03 | $102.03 | 4,155 |
| 2022-06-22 | $102.50 | $103.00 | $102.13 | $102.61 | $102.61 | 7,574 |
| 2022-06-21 | $102.61 | $103.31 | $102.61 | $102.61 | $102.61 | 2,220 |
| 2022-06-17 | $101.97 | $103.53 | $101.97 | $103.53 | $103.53 | 3,502 |
| 2022-06-16 | $102.58 | $102.87 | $102.31 | $102.31 | $102.31 | 2,689 |
| 2022-06-15 | $102.25 | $105.90 | $102.25 | $105.85 | $105.85 | 5,781 |
| 2022-06-14 | $103.99 | $103.99 | $102.00 | $103.68 | $103.68 | 2,791 |
| 2022-06-13 | $102.97 | $102.97 | $100.75 | $102.64 | $102.64 | 1,508 |
| 2022-06-10 | $103.46 | $103.93 | $103.07 | $103.77 | $103.77 | 6,593 |
| 2022-06-09 | $106.06 | $106.06 | $104.53 | $104.53 | $104.53 | 1,545 |
| 2022-06-08 | $106.87 | $106.87 | $106.45 | $106.45 | $106.45 | 8,245 |
| 2022-06-07 | $105.02 | $106.76 | $105.02 | $106.76 | $106.76 | 3,377 |
| 2022-06-06 | $106.40 | $106.40 | $105.95 | $105.95 | $105.95 | 1,980 |
| 2022-06-03 | $106.09 | $106.98 | $105.74 | $105.74 | $105.74 | 1,327 |
| 2022-06-02 | $106.61 | $106.82 | $106.61 | $106.82 | $106.82 | 1,456 |
| 2022-06-01 | $106.12 | $107.26 | $105.38 | $105.40 | $105.40 | 3,710 |
| 2022-05-31 | $105.31 | $105.31 | $104.88 | $104.88 | $104.88 | 1,737 |
| 2022-05-27 | $108.13 | $108.46 | $108.13 | $108.46 | $108.46 | 1,322 |
| 2022-05-26 | $107.51 | $107.65 | $107.51 | $107.65 | $107.65 | 1,545 |
| 2022-05-25 | $106.92 | $106.92 | $106.92 | $106.92 | $106.92 | 917 |
| 2022-05-24 | $108.26 | $108.26 | $108.26 | $108.26 | $108.26 | 351 |
| 2022-05-23 | $108.48 | $108.48 | $107.74 | $108.26 | $108.26 | 3,333 |
| 2022-05-20 | $106.80 | $106.80 | $106.12 | $106.12 | $106.12 | 1,392 |
| 2022-05-19 | $105.68 | $105.68 | $105.68 | $105.68 | $105.68 | 300 |
| 2022-05-18 | $104.68 | $104.68 | $103.83 | $103.83 | $103.83 | 2,151 |
| 2022-05-17 | $104.90 | $105.05 | $104.90 | $105.05 | $105.05 | 547 |
| 2022-05-16 | $103.57 | $104.61 | $103.57 | $104.61 | $104.61 | 690 |
| 2022-05-13 | $103.73 | $104.56 | $103.73 | $104.09 | $104.09 | 974 |
| 2022-05-12 | $99.26 | $102.37 | $99.26 | $101.95 | $101.95 | 2,393 |
| 2022-05-11 | $101.54 | $101.54 | $100.00 | $100.00 | $100.00 | 4,177 |
| 2022-05-10 | $100.92 | $101.42 | $100.91 | $101.04 | $101.04 | 1,799 |
| 2022-05-09 | $102.36 | $102.72 | $102.36 | $102.72 | $102.72 | 811 |
| 2022-05-06 | $103.27 | $104.44 | $103.27 | $104.17 | $104.17 | 8,185 |
| 2022-05-05 | $105.75 | $108.25 | $104.60 | $108.25 | $107.40 | 2,161 |
| 2022-05-04 | $106.00 | $108.56 | $106.00 | $108.56 | $107.71 | 2,792 |
| 2022-05-03 | $105.21 | $105.56 | $105.21 | $105.34 | $104.52 | 3,744 |
| 2022-05-02 | $105.02 | $105.02 | $104.59 | $104.59 | $103.77 | 928 |
| 2022-04-29 | $106.05 | $106.16 | $106.05 | $106.16 | $105.33 | 485 |
| 2022-04-28 | $102.81 | $104.57 | $102.81 | $104.57 | $103.75 | 543 |
| 2022-04-27 | $105.26 | $105.60 | $105.26 | $105.43 | $104.61 | 721 |
| 2022-04-26 | $105.10 | $105.11 | $105.06 | $105.06 | $104.24 | 879 |
| 2022-04-25 | $107.79 | $107.79 | $107.79 | $107.79 | $106.95 | 697 |
| 2022-04-22 | $107.74 | $107.74 | $107.74 | $107.74 | $106.90 | 78 |
| 2022-04-21 | $107.75 | $107.75 | $107.74 | $107.74 | $106.90 | 1,410 |
| 2022-04-20 | $109.36 | $109.36 | $109.36 | $109.36 | $108.51 | 159 |
| 2022-04-19 | $108.47 | $109.36 | $108.47 | $109.36 | $108.51 | 1,579 |
| 2022-04-18 | $108.27 | $108.27 | $108.27 | $108.27 | $107.42 | 397 |
| 2022-04-14 | $109.84 | $109.91 | $109.68 | $109.68 | $108.82 | 622 |
| 2022-04-13 | $108.27 | $108.27 | $108.27 | $108.27 | $107.42 | 173 |
| 2022-04-12 | $108.89 | $108.89 | $108.27 | $108.27 | $107.42 | 677 |
| 2022-04-11 | $107.20 | $108.75 | $107.20 | $108.75 | $107.90 | 1,284 |
| 2022-04-08 | $108.25 | $109.25 | $108.25 | $109.25 | $108.40 | 2,006 |
| 2022-04-07 | $111.50 | $111.50 | $111.50 | $111.50 | $110.63 | 371 |
| 2022-04-06 | $111.50 | $111.50 | $111.50 | $111.50 | $110.63 | 141 |
| 2022-04-05 | $111.50 | $111.50 | $111.50 | $111.50 | $110.63 | 507 |
| 2022-04-04 | $110.95 | $110.95 | $110.95 | $110.95 | $110.08 | 750 |
| 2022-04-01 | $110.84 | $110.84 | $110.84 | $110.84 | $109.97 | 781 |
| 2022-03-31 | $109.69 | $109.69 | $109.69 | $109.69 | $108.83 | 1,457 |
| 2022-03-30 | $109.45 | $109.45 | $109.45 | $109.45 | $108.60 | 122 |
| 2022-03-29 | $109.45 | $109.45 | $109.45 | $109.45 | $108.60 | 379 |
| 2022-03-28 | $107.67 | $108.18 | $107.60 | $108.18 | $107.34 | 1,015 |
| 2022-03-25 | $108.49 | $108.49 | $108.49 | $108.49 | $107.64 | 262 |
| 2022-03-24 | $108.49 | $108.49 | $108.49 | $108.49 | $107.64 | 32 |
| 2022-03-23 | $108.49 | $108.49 | $108.49 | $108.49 | $107.64 | 260 |
| 2022-03-22 | $108.96 | $108.96 | $108.96 | $108.96 | $108.11 | 290 |
| 2022-03-21 | $107.25 | $107.25 | $107.25 | $107.25 | $106.41 | 250 |
| 2022-03-18 | $107.25 | $107.25 | $107.25 | $107.25 | $106.41 | 250 |
| 2022-03-17 | $107.25 | $107.25 | $107.25 | $107.25 | $106.41 | 405 |
| 2022-03-16 | $106.97 | $107.25 | $106.97 | $107.25 | $106.41 | 567 |
| 2022-03-15 | $103.65 | $104.47 | $103.50 | $104.47 | $103.65 | 2,988 |
| 2022-03-14 | $104.61 | $104.61 | $104.35 | $104.35 | $103.53 | 790 |
| 2022-03-11 | $107.55 | $107.55 | $104.71 | $104.71 | $103.89 | 1,431 |
| 2022-03-10 | $104.72 | $104.72 | $103.13 | $103.58 | $102.77 | 1,825 |
| 2022-03-09 | $103.16 | $104.32 | $102.75 | $104.08 | $103.27 | 3,181 |
| 2022-03-08 | $102.71 | $103.00 | $102.71 | $103.00 | $102.20 | 1,894 |
| 2022-03-07 | $103.88 | $103.88 | $103.31 | $103.31 | $102.50 | 1,608 |
| 2022-03-04 | $104.00 | $104.00 | $104.00 | $104.00 | $103.19 | 7,363 |
| 2022-03-03 | $105.25 | $105.25 | $104.00 | $104.00 | $103.19 | 8,342 |
| 2022-03-02 | $105.08 | $105.63 | $105.00 | $105.50 | $104.68 | 4,362 |
| 2022-03-01 | $104.75 | $104.75 | $102.30 | $102.30 | $101.50 | 2,341 |
| 2022-02-28 | $104.75 | $104.75 | $103.94 | $103.94 | $103.13 | 4,445 |
| 2022-02-25 | $105.82 | $106.00 | $105.82 | $106.00 | $105.17 | 2,856 |
| 2022-02-24 | $105.00 | $105.00 | $103.76 | $104.51 | $103.69 | 3,001 |
| 2022-02-23 | $105.74 | $105.81 | $105.09 | $105.28 | $104.46 | 3,361 |
| 2022-02-22 | $106.14 | $106.34 | $106.14 | $106.14 | $105.31 | 1,016 |
| 2022-02-18 | $107.03 | $107.03 | $107.03 | $107.03 | $106.19 | 488 |
| 2022-02-17 | $107.64 | $107.77 | $107.30 | $107.30 | $106.46 | 1,419 |
| 2022-02-16 | $109.01 | $109.01 | $109.01 | $109.01 | $108.16 | 212 |
| 2022-02-15 | $109.85 | $109.85 | $109.85 | $109.85 | $108.11 | 336 |
| 2022-02-14 | $108.86 | $109.33 | $108.82 | $108.90 | $107.17 | 1,269 |
| 2022-02-11 | $109.99 | $109.99 | $108.95 | $108.95 | $107.22 | 892 |
| 2022-02-10 | $110.00 | $110.00 | $110.00 | $110.00 | $108.26 | 278 |
| 2022-02-09 | $109.96 | $110.00 | $109.96 | $110.00 | $108.26 | 579 |
| 2022-02-08 | $109.63 | $109.63 | $109.63 | $109.63 | $107.89 | 552 |
| 2022-02-07 | $106.05 | $106.05 | $106.05 | $106.05 | $104.37 | 216 |
| 2022-02-04 | $107.86 | $107.86 | $102.25 | $106.05 | $104.37 | 1,366 |
| 2022-02-03 | $108.17 | $108.17 | $104.72 | $107.75 | $106.04 | 2,470 |
| 2022-02-02 | $106.74 | $106.74 | $105.50 | $105.50 | $103.83 | 836 |
| 2022-02-01 | $106.55 | $106.55 | $104.39 | $105.25 | $103.58 | 3,522 |
| 2022-01-31 | $103.08 | $104.75 | $103.08 | $104.37 | $102.71 | 2,532 |
| 2022-01-28 | $103.39 | $103.86 | $102.85 | $103.86 | $102.21 | 3,201 |
| 2022-01-27 | $102.95 | $105.44 | $102.95 | $105.44 | $103.77 | 828 |
| 2022-01-26 | $106.43 | $106.43 | $106.43 | $106.43 | $104.74 | 671 |
| 2022-01-25 | $104.63 | $104.63 | $104.50 | $104.50 | $102.84 | 868 |
| 2022-01-24 | $103.90 | $104.68 | $102.85 | $102.85 | $101.22 | 1,901 |
| 2022-01-21 | $105.00 | $106.07 | $105.00 | $106.07 | $104.38 | 1,280 |
| 2022-01-20 | $105.26 | $107.05 | $105.26 | $107.05 | $105.35 | 746 |
| 2022-01-19 | $105.57 | $105.57 | $105.57 | $105.57 | $103.90 | 3,110 |
| 2022-01-18 | $105.86 | $105.86 | $104.60 | $105.57 | $103.90 | 3,110 |
| 2022-01-14 | $109.98 | $109.98 | $107.12 | $107.59 | $105.88 | 1,776 |
| 2022-01-13 | $108.29 | $108.29 | $107.57 | $107.82 | $106.11 | 1,381 |
| 2022-01-12 | $107.45 | $107.45 | $107.45 | $107.45 | $105.75 | 106 |
| 2022-01-11 | $106.78 | $107.45 | $106.78 | $107.45 | $105.75 | 1,723 |
| 2022-01-10 | $106.17 | $106.61 | $105.92 | $106.61 | $104.92 | 2,446 |
| 2022-01-07 | $106.54 | $106.96 | $106.54 | $106.96 | $105.26 | 634 |
| 2022-01-06 | $104.86 | $104.97 | $104.86 | $104.97 | $103.30 | 702 |
| 2022-01-05 | $105.64 | $105.64 | $105.64 | $105.64 | $103.96 | 388 |
| 2022-01-04 | $103.48 | $103.48 | $103.48 | $103.48 | $101.84 | 2,180 |
| 2022-01-03 | $103.63 | $105.30 | $103.63 | $103.92 | $102.27 | 2,113 |
| 2021-12-31 | $105.00 | $105.00 | $104.80 | $104.80 | $103.14 | 410 |
| 2021-12-30 | $104.91 | $105.46 | $103.88 | $103.88 | $102.23 | 4,216 |
| 2021-12-29 | $105.75 | $105.75 | $105.75 | $105.75 | $104.07 | 277 |
| 2021-12-28 | $103.79 | $105.75 | $103.79 | $105.75 | $104.07 | 783 |
| 2021-12-27 | $102.76 | $103.09 | $102.76 | $103.09 | $101.45 | 919 |
| 2021-12-23 | $102.25 | $102.32 | $102.25 | $102.32 | $100.70 | 1,929 |
| 2021-12-22 | $102.42 | $102.51 | $102.42 | $102.51 | $100.88 | 1,991 |
| 2021-12-21 | $100.97 | $100.97 | $100.46 | $100.95 | $99.35 | 1,159 |
| 2021-12-20 | $101.42 | $101.42 | $101.42 | $101.42 | $99.81 | 455 |
| 2021-12-17 | $101.09 | $101.77 | $101.09 | $101.42 | $99.81 | 2,475 |
| 2021-12-16 | $103.30 | $103.30 | $102.34 | $102.34 | $100.72 | 1,011 |
| 2021-12-15 | $102.10 | $103.03 | $102.10 | $103.03 | $101.40 | 1,666 |
| 2021-12-14 | $102.35 | $102.48 | $102.35 | $102.48 | $100.85 | 1,326 |
| 2021-12-13 | $102.52 | $102.69 | $102.34 | $102.34 | $100.72 | 1,418 |
| 2021-12-10 | $103.71 | $103.71 | $103.71 | $103.71 | $102.06 | 811 |
| 2021-12-09 | $104.23 | $104.23 | $104.00 | $104.00 | $102.35 | 563 |
| 2021-12-08 | $103.08 | $103.57 | $103.08 | $103.39 | $101.75 | 2,175 |
| 2021-12-07 | $103.91 | $104.60 | $103.91 | $104.60 | $102.94 | 749 |
| 2021-12-06 | $104.68 | $104.68 | $104.68 | $104.68 | $103.02 | 773 |
| 2021-12-03 | $102.52 | $102.54 | $102.52 | $102.54 | $100.91 | 1,107 |
| 2021-12-02 | $100.00 | $100.00 | $97.90 | $99.35 | $97.77 | 7,423 |
| 2021-12-01 | $98.81 | $98.81 | $97.73 | $97.73 | $96.18 | 1,996 |
| 2021-11-30 | $99.30 | $99.30 | $97.51 | $98.29 | $96.73 | 4,095 |
| 2021-11-29 | $101.03 | $101.03 | $100.90 | $100.96 | $99.35 | 4,460 |
| 2021-11-26 | $100.99 | $100.99 | $100.00 | $100.00 | $98.41 | 688 |
| 2021-11-24 | $101.65 | $101.78 | $101.65 | $101.78 | $100.17 | 338 |
| 2021-11-23 | $102.50 | $102.50 | $102.50 | $102.50 | $100.87 | 523 |
| 2021-11-22 | $103.35 | $103.35 | $103.35 | $103.35 | $101.71 | 368 |
| 2021-11-19 | $103.21 | $103.35 | $103.21 | $103.35 | $101.71 | 741 |
| 2021-11-18 | $104.00 | $104.00 | $104.00 | $104.00 | $102.35 | 434 |
| 2021-11-17 | $104.65 | $104.65 | $104.65 | $104.65 | $102.99 | 338 |
| 2021-11-16 | $105.02 | $105.02 | $104.82 | $104.82 | $103.16 | 471 |
| 2021-11-15 | $105.83 | $105.83 | $105.43 | $105.43 | $103.75 | 764 |
| 2021-11-12 | $105.75 | $105.75 | $105.75 | $105.75 | $104.07 | 453 |
| 2021-11-11 | $105.67 | $105.67 | $105.67 | $105.67 | $103.99 | 619 |
| 2021-11-10 | $106.16 | $106.16 | $105.67 | $105.67 | $103.99 | 1,454 |
| 2021-11-09 | $106.10 | $106.10 | $106.10 | $106.10 | $104.42 | 312 |
| 2021-11-08 | $107.12 | $107.12 | $106.98 | $106.98 | $105.28 | 1,069 |
| 2021-11-05 | $106.50 | $106.50 | $106.50 | $106.50 | $104.81 | 225 |
| 2021-11-04 | $107.44 | $107.44 | $107.44 | $107.44 | $104.86 | 391 |
| 2021-11-03 | $107.75 | $107.75 | $107.75 | $107.75 | $105.16 | 2,145 |
| 2021-11-02 | $108.35 | $108.46 | $108.35 | $108.46 | $105.85 | 520 |
| 2021-11-01 | $109.15 | $109.15 | $109.15 | $109.15 | $106.53 | 1,294 |
| 2021-10-29 | $108.26 | $108.26 | $107.47 | $108.21 | $105.61 | 838 |
| 2021-10-28 | $108.75 | $109.00 | $108.39 | $109.00 | $106.38 | 9,979 |
| 2021-10-27 | $108.22 | $108.25 | $108.08 | $108.25 | $105.65 | 3,245 |
| 2021-10-26 | $108.27 | $108.28 | $108.27 | $108.28 | $105.68 | 484 |
| 2021-10-25 | $107.94 | $107.94 | $107.94 | $107.94 | $105.35 | 702 |
| 2021-10-22 | $106.76 | $106.76 | $106.76 | $106.76 | $104.20 | 412 |
| 2021-10-21 | $106.23 | $106.35 | $106.23 | $106.35 | $103.80 | 539 |
| 2021-10-20 | $107.32 | $108.54 | $107.32 | $108.54 | $105.93 | 2,510 |
| 2021-10-19 | $107.26 | $107.26 | $107.26 | $107.26 | $104.68 | 299 |
| 2021-10-18 | $106.36 | $106.39 | $106.36 | $106.39 | $103.83 | 650 |
| 2021-10-15 | $107.09 | $107.09 | $107.09 | $107.09 | $104.52 | 228 |
| 2021-10-14 | $107.02 | $107.09 | $106.39 | $107.09 | $104.52 | 28,053 |
| 2021-10-13 | $107.45 | $107.45 | $107.00 | $107.01 | $104.44 | 11,113 |
| 2021-10-12 | $106.50 | $106.50 | $105.03 | $105.03 | $101.66 | 784 |
| 2021-10-11 | $105.98 | $105.98 | $105.11 | $105.60 | $102.21 | 1,342 |
| 2021-10-08 | $105.08 | $106.49 | $105.08 | $106.49 | $103.08 | 1,458 |
| 2021-10-07 | $106.00 | $106.00 | $106.00 | $106.00 | $102.60 | 675 |
| 2021-10-06 | $104.95 | $106.00 | $104.95 | $106.00 | $102.60 | 2,609 |
| 2021-10-05 | $102.50 | $105.86 | $102.50 | $104.05 | $100.71 | 34,103 |
| 2021-10-04 | $109.53 | $109.53 | $107.30 | $107.30 | $103.86 | 4,023 |
| 2021-10-01 | $108.99 | $109.48 | $108.46 | $109.48 | $105.97 | 2,241 |
| 2021-09-30 | $109.30 | $109.83 | $109.10 | $109.83 | $106.31 | 1,493 |
| 2021-09-29 | $109.38 | $109.38 | $109.27 | $109.27 | $105.76 | 662 |
| 2021-09-28 | $109.53 | $109.84 | $109.53 | $109.84 | $106.32 | 1,501 |
| 2021-09-27 | $111.07 | $112.05 | $111.07 | $112.05 | $108.45 | 442 |
| 2021-09-24 | $110.53 | $110.84 | $110.53 | $110.84 | $107.29 | 751 |
| 2021-09-23 | $112.15 | $112.15 | $111.95 | $111.95 | $108.36 | 490 |
| 2021-09-22 | $109.82 | $110.71 | $109.82 | $110.71 | $107.16 | 575 |
| 2021-09-21 | $110.32 | $112.00 | $110.32 | $112.00 | $108.41 | 919 |
| 2021-09-20 | $110.32 | $112.56 | $110.32 | $112.56 | $108.95 | 508 |
| 2021-09-17 | $109.57 | $112.05 | $109.57 | $112.05 | $108.46 | 642 |
| 2021-09-16 | $110.82 | $112.50 | $110.82 | $112.50 | $108.89 | 1,291 |
| 2021-09-15 | $114.00 | $114.00 | $112.06 | $112.06 | $108.46 | 1,566 |
| 2021-09-14 | $111.22 | $111.22 | $111.22 | $111.22 | $107.65 | 1,306 |
| 2021-09-13 | $112.36 | $112.36 | $112.36 | $112.36 | $108.75 | 224 |
| 2021-09-10 | $115.02 | $115.02 | $115.02 | $115.02 | $111.33 | 139 |
| 2021-09-09 | $115.02 | $115.02 | $115.02 | $115.02 | $111.33 | 720 |
| 2021-09-08 | $111.57 | $112.75 | $111.57 | $112.75 | $109.13 | 1,602 |
| 2021-09-07 | $110.57 | $112.29 | $110.57 | $112.29 | $108.68 | 457 |
| 2021-09-03 | $112.82 | $112.82 | $112.82 | $112.82 | $109.20 | 241 |
| 2021-09-02 | $111.32 | $112.03 | $111.32 | $112.03 | $108.44 | 1,141 |
| 2021-09-01 | $110.82 | $114.47 | $110.82 | $111.18 | $107.62 | 969 |
| 2021-08-31 | $109.32 | $109.32 | $109.32 | $109.32 | $105.81 | 1,082 |
| 2021-08-30 | $112.07 | $113.96 | $112.07 | $113.96 | $110.30 | 867 |
| 2021-08-27 | $110.97 | $110.97 | $110.97 | $110.97 | $107.41 | 701 |
| 2021-08-26 | $113.29 | $113.29 | $113.29 | $113.29 | $109.65 | 394 |
| 2021-08-25 | $112.07 | $112.07 | $112.07 | $112.07 | $108.48 | 260 |
| 2021-08-24 | $112.07 | $112.07 | $112.07 | $112.07 | $108.48 | 1,454 |
| 2021-08-23 | $114.50 | $114.87 | $114.50 | $114.87 | $111.19 | 2,898 |
| 2021-08-20 | $118.82 | $118.82 | $118.82 | $118.82 | $115.01 | 280 |
| 2021-08-19 | $116.94 | $116.94 | $116.94 | $116.94 | $113.19 | 143 |
| 2021-08-18 | $116.94 | $116.94 | $116.94 | $116.94 | $113.19 | 203 |
| 2021-08-17 | $116.94 | $116.94 | $116.94 | $116.94 | $113.19 | 414 |
| 2021-08-16 | $119.02 | $119.02 | $119.02 | $119.02 | $115.20 | 197 |
| 2021-08-13 | $118.32 | $119.32 | $118.32 | $119.02 | $115.20 | 4,883 |
| 2021-08-12 | $120.24 | $120.88 | $120.07 | $120.07 | $116.22 | 15,883 |
| 2021-08-11 | $121.07 | $121.07 | $121.07 | $121.07 | $117.19 | 315 |
| 2021-08-10 | $121.07 | $121.07 | $121.07 | $121.07 | $117.19 | 672 |
| 2021-08-09 | $125.02 | $125.02 | $125.02 | $125.02 | $121.01 | 248 |
| 2021-08-06 | $125.02 | $125.02 | $125.02 | $125.02 | $121.01 | 215 |
| 2021-08-05 | $127.00 | $127.00 | $125.02 | $125.02 | $121.01 | 717 |
| 2021-08-04 | $133.13 | $133.13 | $133.13 | $133.13 | $128.86 | 419 |
| 2021-08-03 | $131.12 | $131.12 | $131.12 | $131.12 | $126.92 | 385 |
| 2021-08-02 | $130.96 | $130.96 | $130.96 | $130.96 | $126.76 | 248 |
| 2021-07-30 | $130.91 | $130.91 | $130.91 | $130.91 | $126.71 | 131 |
| 2021-07-29 | $130.91 | $130.91 | $130.91 | $130.91 | $126.71 | 259 |
| 2021-07-28 | $130.61 | $132.75 | $130.61 | $130.91 | $126.71 | 570 |
| 2021-07-27 | $129.50 | $129.70 | $129.50 | $129.52 | $125.37 | 467 |
| 2021-07-26 | $124.85 | $124.85 | $124.85 | $124.85 | $120.85 | 401 |
| 2021-07-23 | $124.85 | $124.85 | $124.85 | $124.85 | $120.85 | 96 |
| 2021-07-22 | $124.85 | $124.85 | $124.85 | $124.85 | $120.85 | 135 |
| 2021-07-21 | $124.85 | $124.85 | $124.85 | $124.85 | $120.85 | 104 |
| 2021-07-20 | $124.85 | $124.85 | $124.85 | $124.85 | $120.85 | 265 |
| 2021-07-19 | $124.85 | $124.85 | $124.85 | $124.85 | $120.85 | 233 |
| 2021-07-16 | $124.85 | $124.85 | $124.85 | $124.85 | $120.85 | 1,822 |
| 2021-07-15 | $127.10 | $127.10 | $127.10 | $127.10 | $123.02 | 103 |
| 2021-07-14 | $127.10 | $127.10 | $127.10 | $127.10 | $123.02 | 320 |
| 2021-07-13 | $125.25 | $125.71 | $125.25 | $125.71 | $121.68 | 643 |
| 2021-07-12 | $124.89 | $124.89 | $124.89 | $124.89 | $120.88 | 200 |
| 2021-07-09 | $124.92 | $124.92 | $123.87 | $124.20 | $120.22 | 17,045 |
| 2021-07-08 | $122.31 | $122.31 | $122.31 | $122.31 | $118.39 | 668 |
| 2021-07-07 | $125.00 | $125.00 | $125.00 | $125.00 | $120.99 | 467 |
| 2021-07-06 | $124.98 | $124.98 | $123.69 | $124.41 | $120.42 | 887 |
| 2021-07-02 | $123.74 | $123.74 | $123.74 | $123.74 | $119.77 | 408 |
| 2021-07-01 | $124.22 | $124.22 | $123.75 | $123.75 | $119.78 | 654 |
| 2021-06-30 | $124.98 | $124.98 | $124.98 | $124.98 | $120.97 | 601 |
| 2021-06-29 | $123.18 | $123.18 | $122.62 | $122.62 | $118.69 | 721 |
| 2021-06-28 | $123.77 | $123.77 | $123.77 | $123.77 | $119.80 | 886 |
| 2021-06-25 | $123.75 | $124.00 | $123.43 | $123.43 | $119.47 | 10,448 |
| 2021-06-24 | $123.25 | $123.99 | $123.25 | $123.99 | $120.01 | 5,009 |
| 2021-06-23 | $124.75 | $124.75 | $124.75 | $124.75 | $120.75 | 413 |
| 2021-06-22 | $123.79 | $123.79 | $123.00 | $123.46 | $119.50 | 4,067 |
| 2021-06-21 | $123.61 | $124.18 | $123.41 | $124.18 | $120.20 | 1,513 |
| 2021-06-18 | $122.30 | $122.50 | $122.30 | $122.50 | $118.57 | 475 |
| 2021-06-17 | $121.67 | $121.67 | $121.67 | $121.67 | $117.77 | 523 |
| 2021-06-16 | $122.16 | $122.16 | $122.16 | $122.16 | $118.24 | 301 |
| 2021-06-15 | $124.79 | $124.79 | $123.30 | $123.30 | $119.34 | 684 |
| 2021-06-14 | $121.00 | $121.24 | $121.00 | $121.24 | $117.35 | 756 |
| 2021-06-11 | $118.79 | $118.79 | $118.79 | $118.79 | $114.98 | 187 |
| 2021-06-10 | $118.79 | $118.79 | $118.79 | $118.79 | $114.98 | 200 |
| 2021-06-09 | $118.79 | $118.79 | $118.79 | $118.79 | $114.98 | 388 |
| 2021-06-08 | $119.40 | $119.40 | $119.40 | $119.40 | $115.57 | 449 |
| 2021-06-07 | $117.28 | $117.28 | $117.28 | $117.28 | $113.52 | 295 |
| 2021-06-04 | $118.48 | $118.48 | $117.28 | $117.28 | $113.52 | 446 |
| 2021-06-03 | $117.25 | $117.25 | $117.25 | $117.25 | $113.49 | 353 |
| 2021-06-02 | $117.81 | $117.81 | $116.81 | $116.81 | $113.06 | 741 |
| 2021-06-01 | $118.15 | $118.15 | $118.15 | $118.15 | $114.36 | 532 |
| 2021-05-28 | $116.57 | $116.57 | $116.57 | $116.57 | $112.83 | 237 |
| 2021-05-27 | $116.57 | $116.57 | $116.57 | $116.57 | $112.83 | 383 |
| 2021-05-26 | $116.57 | $116.57 | $116.57 | $116.57 | $112.83 | 237 |
| 2021-05-25 | $118.24 | $118.24 | $116.57 | $116.57 | $112.83 | 649 |
| 2021-05-24 | $118.62 | $118.62 | $118.62 | $118.62 | $114.82 | 288 |
| 2021-05-21 | $116.97 | $116.97 | $116.97 | $116.97 | $113.22 | 373 |
| 2021-05-20 | $113.32 | $113.32 | $113.32 | $113.32 | $109.69 | 217 |
| 2021-05-19 | $113.32 | $113.32 | $113.32 | $113.32 | $109.69 | 347 |
| 2021-05-18 | $113.32 | $113.32 | $113.32 | $113.32 | $109.69 | 169 |
| 2021-05-17 | $113.32 | $113.32 | $113.32 | $113.32 | $109.69 | 661 |
| 2021-05-14 | $115.04 | $115.04 | $114.80 | $114.85 | $111.17 | 940 |
| 2021-05-13 | $116.57 | $116.57 | $115.75 | $115.75 | $112.04 | 1,149 |
| 2021-05-12 | $114.44 | $114.44 | $112.32 | $112.32 | $108.72 | 1,378 |
| 2021-05-11 | $116.16 | $116.16 | $115.75 | $115.75 | $112.04 | 822 |
| 2021-05-10 | $117.27 | $117.27 | $117.27 | $117.27 | $113.51 | 489 |
| 2021-05-07 | $117.99 | $117.99 | $117.99 | $117.99 | $114.21 | 312 |
| 2021-05-06 | $116.00 | $116.00 | $116.00 | $116.00 | $111.47 | 622 |
| 2021-05-05 | $116.15 | $116.70 | $116.15 | $116.70 | $112.15 | 805 |
| 2021-05-04 | $119.75 | $119.75 | $119.75 | $119.75 | $115.08 | 219 |
| 2021-05-03 | $119.75 | $119.75 | $119.75 | $119.75 | $115.08 | 284 |
| 2021-04-30 | $119.75 | $119.75 | $119.75 | $119.75 | $115.08 | 309 |
| 2021-04-29 | $119.75 | $119.75 | $119.75 | $119.75 | $115.08 | 331 |
| 2021-04-28 | $120.21 | $120.21 | $120.21 | $120.21 | $115.51 | 200 |
| 2021-04-27 | $120.21 | $120.21 | $120.21 | $120.21 | $115.51 | 438 |
| 2021-04-26 | $119.66 | $119.66 | $118.07 | $118.07 | $113.46 | 1,088 |
| 2021-04-23 | $120.49 | $120.49 | $120.49 | $120.49 | $115.79 | 244 |
| 2021-04-22 | $121.98 | $121.98 | $120.49 | $120.49 | $115.79 | 469 |
| 2021-04-21 | $117.36 | $118.75 | $117.36 | $118.75 | $114.12 | 21,556 |
| 2021-04-20 | $117.09 | $117.66 | $117.09 | $117.66 | $113.07 | 11,605 |
| 2021-04-19 | $118.00 | $118.00 | $118.00 | $118.00 | $113.39 | 217 |
| 2021-04-16 | $118.00 | $118.02 | $118.00 | $118.00 | $113.39 | 555 |
| 2021-04-15 | $114.07 | $115.53 | $114.07 | $115.53 | $111.02 | 494 |
| 2021-04-14 | $111.07 | $111.07 | $111.07 | $111.07 | $106.74 | 4,242 |
| 2021-04-13 | $111.07 | $111.07 | $111.07 | $111.07 | $106.74 | 1,791 |
| 2021-04-12 | $110.82 | $111.02 | $110.82 | $111.02 | $106.69 | 697 |
| 2021-04-09 | $111.57 | $112.96 | $111.57 | $112.96 | $108.56 | 428 |
| 2021-04-08 | $112.26 | $112.26 | $112.26 | $112.26 | $107.87 | 511 |
| 2021-04-07 | $110.57 | $112.50 | $110.57 | $112.50 | $108.11 | 939 |
| 2021-04-06 | $110.01 | $110.01 | $110.01 | $110.01 | $105.72 | 1,041 |
| 2021-04-05 | $109.26 | $109.52 | $109.26 | $109.52 | $105.25 | 726 |
| 2021-04-01 | $111.16 | $111.50 | $111.16 | $111.50 | $107.15 | 725 |
| 2021-03-31 | $109.76 | $109.76 | $109.76 | $109.76 | $105.48 | 551 |
| 2021-03-30 | $109.24 | $109.24 | $109.24 | $109.24 | $104.98 | 1,705 |
| 2021-03-29 | $108.45 | $112.16 | $108.45 | $110.95 | $106.62 | 1,658 |
| 2021-03-26 | $113.50 | $113.50 | $109.29 | $111.50 | $107.15 | 1,708 |
| 2021-03-25 | $110.51 | $111.50 | $109.91 | $111.50 | $107.15 | 1,054 |
| 2021-03-24 | $110.00 | $110.00 | $110.00 | $110.00 | $105.71 | 274 |
| 2021-03-23 | $110.00 | $110.00 | $110.00 | $110.00 | $105.71 | 1,719 |
| 2021-03-22 | $110.78 | $111.00 | $110.78 | $111.00 | $106.67 | 3,486 |
| 2021-03-19 | $111.00 | $111.37 | $110.80 | $111.05 | $106.72 | 6,038 |
| 2021-03-18 | $110.88 | $110.88 | $110.88 | $110.88 | $106.55 | 666 |
| 2021-03-17 | $111.50 | $111.75 | $111.01 | $111.01 | $106.68 | 1,621 |
| 2021-03-16 | $114.20 | $114.20 | $114.20 | $114.20 | $109.74 | 1,003 |
| 2021-03-15 | $113.81 | $113.81 | $112.22 | $112.80 | $108.40 | 1,662 |
| 2021-03-12 | $116.20 | $116.20 | $113.20 | $113.20 | $108.78 | 858 |
| 2021-03-11 | $113.63 | $114.14 | $113.63 | $114.14 | $109.69 | 688 |
| 2021-03-10 | $112.08 | $112.08 | $111.95 | $111.95 | $107.58 | 1,862 |
| 2021-03-09 | $112.09 | $112.09 | $109.87 | $112.09 | $107.72 | 1,731 |
| 2021-03-08 | $112.58 | $112.58 | $110.25 | $112.50 | $108.11 | 1,605 |
| 2021-03-05 | $111.80 | $111.96 | $111.80 | $111.96 | $107.59 | 783 |
| 2021-03-04 | $112.26 | $112.26 | $110.58 | $110.58 | $106.26 | 780 |
| 2021-03-03 | $112.26 | $112.26 | $112.26 | $112.26 | $107.88 | 460 |
| 2021-03-02 | $112.26 | $112.62 | $112.26 | $112.26 | $107.88 | 1,104 |
| 2021-03-01 | $111.76 | $113.13 | $111.76 | $113.13 | $108.71 | 640 |
| 2021-02-26 | $112.99 | $112.99 | $112.99 | $112.99 | $108.58 | 516 |
| 2021-02-25 | $112.99 | $112.99 | $112.99 | $112.99 | $108.58 | 542 |
| 2021-02-24 | $112.99 | $112.99 | $112.99 | $112.99 | $108.58 | 542 |
| 2021-02-23 | $112.60 | $112.60 | $112.60 | $112.60 | $108.21 | 1,750 |
| 2021-02-22 | $113.74 | $113.74 | $109.39 | $113.00 | $108.59 | 1,421 |
| 2021-02-19 | $112.48 | $112.48 | $110.57 | $111.83 | $107.47 | 1,317 |
| 2021-02-18 | $112.62 | $112.62 | $110.66 | $112.03 | $107.66 | 8,279 |
| 2021-02-17 | $112.63 | $112.63 | $111.28 | $112.03 | $107.66 | 8,279 |
| 2021-02-16 | $112.06 | $114.04 | $112.06 | $114.04 | $109.59 | 3,635 |
| 2021-02-12 | $112.20 | $112.20 | $112.20 | $112.20 | $107.82 | 677 |
| 2021-02-11 | $112.02 | $112.02 | $112.02 | $112.02 | $107.65 | 665 |
| 2021-02-10 | $110.80 | $111.30 | $110.51 | $111.00 | $106.67 | 6,403 |
| 2021-02-09 | $110.51 | $111.00 | $110.51 | $111.00 | $106.67 | 6,403 |
| 2021-02-08 | $109.57 | $111.43 | $109.57 | $111.43 | $107.08 | 1,618 |
| 2021-02-05 | $111.35 | $111.35 | $109.07 | $109.94 | $105.65 | 1,708 |
| 2021-02-04 | $114.24 | $114.24 | $111.99 | $111.99 | $107.62 | 858 |
| 2021-02-03 | $111.45 | $111.68 | $111.45 | $111.68 | $107.32 | 1,291 |
| 2021-02-02 | $112.58 | $112.58 | $112.50 | $112.50 | $107.24 | 1,658 |
| 2021-02-01 | $112.69 | $112.69 | $112.64 | $112.64 | $107.38 | 2,344 |
| 2021-01-29 | $111.31 | $113.25 | $111.31 | $113.25 | $107.96 | 913 |
| 2021-01-28 | $112.25 | $112.25 | $111.16 | $111.18 | $105.98 | 1,164 |
| 2021-01-27 | $112.32 | $112.32 | $112.32 | $112.32 | $107.07 | 427 |
| 2021-01-26 | $112.72 | $112.72 | $112.72 | $112.72 | $107.45 | 262 |
| 2021-01-25 | $113.50 | $113.50 | $112.72 | $112.72 | $107.45 | 1,161 |
| 2021-01-22 | $114.49 | $114.49 | $114.49 | $114.49 | $109.14 | 650 |
| 2021-01-21 | $116.39 | $116.39 | $114.67 | $114.73 | $109.37 | 1,028 |
| 2021-01-20 | $115.32 | $115.32 | $115.32 | $115.32 | $109.93 | 593 |
| 2021-01-19 | $113.03 | $113.94 | $109.41 | $112.26 | $107.01 | 1,293 |
| 2021-01-15 | $110.94 | $110.94 | $110.94 | $110.94 | $105.76 | 512 |
| 2021-01-14 | $112.03 | $112.03 | $110.75 | $111.99 | $106.76 | 647 |
| 2021-01-13 | $114.01 | $114.01 | $114.01 | $114.01 | $108.68 | 452 |
| 2021-01-12 | $112.35 | $112.36 | $112.35 | $112.36 | $107.11 | 646 |
| 2021-01-11 | $113.36 | $113.36 | $112.17 | $112.17 | $106.92 | 997 |
| 2021-01-08 | $110.38 | $110.38 | $110.38 | $110.38 | $105.22 | 425 |
| 2021-01-07 | $110.38 | $110.38 | $110.38 | $110.38 | $105.22 | 5,986 |
| 2021-01-06 | $108.61 | $108.61 | $108.61 | $108.61 | $103.53 | 255 |
| 2021-01-05 | $108.61 | $108.61 | $108.61 | $108.61 | $103.53 | 295 |
| 2021-01-04 | $110.21 | $110.21 | $108.61 | $108.61 | $103.53 | 850 |
| 2020-12-31 | $105.15 | $105.15 | $105.15 | $105.15 | $100.24 | 381 |
| 2020-12-30 | $105.24 | $105.24 | $105.15 | $105.15 | $100.24 | 2,485 |
| 2020-12-29 | $105.49 | $105.49 | $104.80 | $105.00 | $100.09 | 1,184 |
| 2020-12-28 | $104.10 | $104.60 | $103.53 | $104.07 | $99.21 | 5,617 |
| 2020-12-24 | $104.66 | $104.66 | $104.66 | $104.66 | $99.76 | 310 |
| 2020-12-23 | $104.30 | $104.70 | $104.30 | $104.66 | $99.76 | 7,488 |
| 2020-12-22 | $103.20 | $103.20 | $103.00 | $103.00 | $98.19 | 1,096 |
| 2020-12-21 | $102.30 | $102.93 | $102.30 | $102.93 | $98.11 | 1,442 |
| 2020-12-18 | $104.50 | $104.50 | $104.50 | $104.50 | $99.62 | 555 |
| 2020-12-17 | $104.41 | $104.53 | $104.01 | $104.50 | $99.62 | 3,845 |
| 2020-12-16 | $104.26 | $104.26 | $104.26 | $104.26 | $99.39 | 690 |
| 2020-12-15 | $104.31 | $105.00 | $104.31 | $105.00 | $100.09 | 777 |
| 2020-12-14 | $102.26 | $104.51 | $102.26 | $104.51 | $99.62 | 821 |
| 2020-12-11 | $102.60 | $102.60 | $102.26 | $102.26 | $97.48 | 1,116 |
| 2020-12-10 | $100.96 | $100.96 | $100.96 | $100.96 | $96.24 | 271 |
| 2020-12-09 | $100.96 | $100.96 | $100.96 | $100.96 | $96.24 | 1,033 |
| 2020-12-08 | $101.65 | $101.69 | $101.35 | $101.35 | $96.62 | 1,241 |
| 2020-12-07 | $103.00 | $103.00 | $101.80 | $102.54 | $97.75 | 3,505 |
| 2020-12-04 | $103.14 | $103.14 | $103.14 | $103.14 | $98.31 | 815 |
| 2020-12-03 | $101.73 | $101.73 | $101.73 | $101.73 | $96.98 | 1,182 |
| 2020-12-02 | $101.20 | $101.20 | $101.20 | $101.20 | $96.47 | 598 |
| 2020-12-01 | $100.76 | $102.55 | $100.76 | $101.91 | $97.14 | 1,133 |
| 2020-11-30 | $99.55 | $99.95 | $99.55 | $99.95 | $95.28 | 2,169 |
| 2020-11-27 | $102.81 | $102.81 | $102.81 | $102.81 | $98.00 | 219 |
| 2020-11-25 | $102.81 | $102.81 | $102.81 | $102.81 | $98.00 | 747 |
| 2020-11-24 | $104.00 | $104.25 | $104.00 | $104.00 | $99.14 | 2,006 |
| 2020-11-23 | $103.06 | $103.06 | $102.97 | $102.98 | $98.16 | 1,872 |
| 2020-11-20 | $101.20 | $101.20 | $101.20 | $101.20 | $96.47 | 404 |
| 2020-11-19 | $101.20 | $101.20 | $101.20 | $101.20 | $96.47 | 303 |
| 2020-11-18 | $101.86 | $101.86 | $101.35 | $101.39 | $96.65 | 887 |
| 2020-11-17 | $100.81 | $100.81 | $100.81 | $100.81 | $96.10 | 460 |
| 2020-11-16 | $100.81 | $100.81 | $100.81 | $100.81 | $96.10 | 480 |
| 2020-11-13 | $100.81 | $100.81 | $100.81 | $100.81 | $96.10 | 450 |
| 2020-11-12 | $101.98 | $101.98 | $100.81 | $100.81 | $96.10 | 1,016 |
| 2020-11-11 | $102.89 | $102.89 | $102.89 | $102.89 | $98.08 | 508 |
| 2020-11-10 | $101.44 | $102.89 | $101.44 | $102.89 | $98.08 | 899 |
| 2020-11-09 | $105.76 | $106.75 | $105.23 | $105.23 | $100.31 | 867 |
| 2020-11-06 | $101.10 | $101.10 | $101.10 | $101.10 | $96.37 | 569 |
| 2020-11-05 | $101.74 | $101.74 | $101.74 | $101.74 | $96.98 | 787 |
| 2020-11-04 | $98.74 | $99.83 | $98.74 | $99.83 | $95.16 | 1,554 |
| 2020-11-03 | $96.87 | $98.80 | $96.87 | $97.36 | $92.81 | 3,436 |
| 2020-11-02 | $93.00 | $93.00 | $93.00 | $93.00 | $88.65 | 746 |
| 2020-10-30 | $94.09 | $94.73 | $92.93 | $93.00 | $88.65 | 130,478 |
| 2020-10-29 | $95.50 | $96.51 | $95.30 | $96.51 | $91.18 | 8,833 |
| 2020-10-28 | $98.23 | $98.40 | $98.23 | $98.24 | $92.81 | 1,148 |
| 2020-10-27 | $100.26 | $100.75 | $100.26 | $100.44 | $94.89 | 1,972 |
| 2020-10-26 | $100.00 | $100.00 | $100.00 | $100.00 | $94.48 | 522 |
| 2020-10-23 | $99.20 | $100.00 | $99.20 | $100.00 | $94.48 | 1,036 |
| 2020-10-22 | $99.55 | $99.55 | $99.55 | $99.55 | $94.05 | 403 |
| 2020-10-21 | $98.84 | $99.55 | $98.84 | $99.55 | $94.05 | 747 |
| 2020-10-20 | $101.81 | $101.81 | $100.45 | $101.03 | $95.45 | 2,883 |
| 2020-10-19 | $100.50 | $100.51 | $100.50 | $100.51 | $94.96 | 1,458 |
| 2020-10-16 | $100.95 | $100.95 | $100.95 | $100.95 | $95.38 | 311 |
| 2020-10-15 | $100.09 | $100.95 | $100.09 | $100.95 | $95.38 | 2,697 |
| 2020-10-14 | $102.69 | $103.05 | $102.45 | $102.45 | $96.79 | 1,382 |
| 2020-10-13 | $100.27 | $100.27 | $100.27 | $100.27 | $94.73 | 846 |
| 2020-10-12 | $100.31 | $100.31 | $100.27 | $100.27 | $94.73 | 3,289 |
| 2020-10-09 | $100.78 | $101.50 | $100.19 | $101.46 | $95.86 | 2,434 |
| 2020-10-08 | $100.30 | $100.30 | $100.30 | $100.30 | $94.76 | 926 |
| 2020-10-07 | $100.77 | $100.77 | $100.77 | $100.77 | $94.37 | 665 |
| 2020-10-06 | $100.79 | $101.29 | $100.66 | $100.66 | $94.27 | 1,930 |
| 2020-10-05 | $100.40 | $101.25 | $100.40 | $101.25 | $94.82 | 762 |
| 2020-10-02 | $101.26 | $101.59 | $100.29 | $101.59 | $95.14 | 2,088 |
| 2020-10-01 | $100.71 | $100.87 | $100.57 | $100.57 | $94.19 | 2,315 |
| 2020-09-30 | $100.28 | $100.81 | $100.28 | $100.81 | $94.41 | 917 |
| 2020-09-29 | $101.45 | $101.45 | $99.84 | $100.11 | $92.94 | 2,905 |
| 2020-09-28 | $99.80 | $102.25 | $99.80 | $100.81 | $93.59 | 7,255 |
| 2020-09-25 | $98.34 | $98.34 | $97.79 | $97.82 | $90.82 | 7,341 |
| 2020-09-24 | $98.55 | $98.55 | $98.01 | $98.01 | $90.99 | 2,752 |
| 2020-09-23 | $98.00 | $98.00 | $96.77 | $96.77 | $89.84 | 4,975 |
| 2020-09-22 | $97.65 | $97.65 | $97.65 | $97.65 | $90.66 | 645 |
| 2020-09-21 | $97.80 | $97.80 | $96.93 | $97.65 | $90.66 | 1,020 |
| 2020-09-18 | $99.66 | $99.66 | $99.30 | $99.30 | $92.19 | 1,219 |
| 2020-09-17 | $95.16 | $95.60 | $95.15 | $95.30 | $88.48 | 5,585 |
| 2020-09-16 | $94.96 | $95.15 | $94.96 | $95.15 | $88.34 | 1,028 |
| 2020-09-15 | $94.89 | $95.94 | $94.77 | $95.64 | $88.79 | 2,341 |
| 2020-09-14 | $93.49 | $93.54 | $93.49 | $93.54 | $86.84 | 1,355 |
| 2020-09-11 | $93.14 | $93.14 | $93.14 | $93.14 | $86.47 | 709 |
| 2020-09-10 | $93.27 | $93.62 | $93.14 | $93.14 | $86.47 | 1,924 |
| 2020-09-09 | $94.30 | $94.95 | $94.30 | $94.67 | $87.89 | 2,557 |
| 2020-09-08 | $93.59 | $93.60 | $93.16 | $93.26 | $86.58 | 2,914 |
| 2020-09-04 | $93.80 | $94.76 | $93.80 | $94.05 | $87.32 | 1,377 |
| 2020-09-03 | $96.38 | $96.38 | $93.80 | $93.80 | $87.08 | 3,421 |
| 2020-09-02 | $96.17 | $96.65 | $95.92 | $96.38 | $89.48 | 1,507 |
| 2020-09-01 | $96.34 | $96.54 | $96.17 | $96.17 | $89.28 | 1,330 |
| 2020-08-31 | $94.30 | $96.55 | $94.30 | $96.55 | $89.64 | 934 |
| 2020-08-28 | $96.50 | $96.64 | $96.50 | $96.59 | $89.67 | 1,801 |
| 2020-08-27 | $95.37 | $95.37 | $95.37 | $95.37 | $88.54 | 684 |
| 2020-08-26 | $95.37 | $95.37 | $95.37 | $95.37 | $88.54 | 965 |
| 2020-08-25 | $94.69 | $94.69 | $94.69 | $94.69 | $87.91 | 1,235 |
| 2020-08-24 | $94.69 | $94.69 | $94.69 | $94.69 | $87.91 | 422 |
| 2020-08-21 | $94.30 | $95.13 | $94.30 | $95.13 | $88.32 | 964 |
| 2020-08-20 | $92.91 | $92.91 | $92.91 | $92.91 | $86.26 | 902 |
| 2020-08-19 | $94.66 | $94.66 | $94.66 | $94.66 | $87.88 | 664 |
| 2020-08-18 | $94.78 | $94.78 | $94.66 | $94.66 | $87.88 | 955 |
| 2020-08-17 | $95.70 | $95.70 | $95.70 | $95.70 | $88.85 | 413 |
| 2020-08-14 | $95.43 | $95.70 | $95.43 | $95.70 | $88.85 | 3,222 |
| 2020-08-13 | $95.15 | $95.15 | $95.08 | $95.08 | $88.27 | 969 |
| 2020-08-12 | $95.51 | $95.65 | $95.45 | $95.45 | $88.62 | 987 |
| 2020-08-11 | $94.58 | $94.58 | $94.58 | $94.58 | $87.81 | 656 |
| 2020-08-10 | $93.10 | $94.58 | $93.10 | $94.58 | $87.81 | 953 |
| 2020-08-07 | $96.51 | $96.51 | $96.51 | $96.51 | $89.60 | 624 |
| 2020-08-06 | $96.75 | $97.00 | $96.51 | $96.51 | $89.60 | 17,101 |
| 2020-08-05 | $96.16 | $96.45 | $95.83 | $96.00 | $89.13 | 2,660 |
| 2020-08-04 | $94.51 | $94.80 | $94.49 | $94.80 | $88.01 | 2,176 |
| 2020-08-03 | $92.85 | $92.85 | $92.85 | $92.85 | $86.20 | 773 |
| 2020-07-31 | $89.20 | $89.40 | $89.20 | $89.40 | $83.00 | 892 |
| 2020-07-30 | $87.94 | $87.94 | $87.94 | $87.94 | $81.64 | 602 |
| 2020-07-29 | $89.25 | $89.44 | $89.25 | $89.36 | $82.96 | 1,180 |
| 2020-07-28 | $90.20 | $91.48 | $89.78 | $89.85 | $83.42 | 4,897 |
| 2020-07-27 | $91.85 | $91.85 | $90.88 | $90.88 | $84.37 | 1,023 |
| 2020-07-24 | $90.13 | $90.13 | $89.93 | $89.93 | $83.49 | 2,607 |
| 2020-07-23 | $90.78 | $90.78 | $89.52 | $89.52 | $83.11 | 2,796 |
| 2020-07-22 | $89.03 | $89.59 | $89.03 | $89.36 | $82.96 | 2,139 |
| 2020-07-21 | $90.30 | $91.30 | $90.30 | $91.30 | $84.76 | 1,331 |
| 2020-07-20 | $89.92 | $90.50 | $89.92 | $90.50 | $84.02 | 2,995 |
| 2020-07-17 | $90.00 | $90.00 | $90.00 | $90.00 | $83.56 | 841 |
| 2020-07-16 | $89.37 | $89.37 | $89.37 | $89.37 | $82.97 | 1,146 |
| 2020-07-15 | $89.50 | $89.60 | $89.31 | $89.60 | $83.19 | 1,224 |
| 2020-07-14 | $88.46 | $89.00 | $88.46 | $89.00 | $82.63 | 3,753 |
| 2020-07-13 | $89.80 | $89.80 | $89.58 | $89.58 | $83.17 | 1,075 |
| 2020-07-10 | $89.40 | $89.74 | $89.40 | $89.58 | $83.16 | 1,536 |
| 2020-07-09 | $89.46 | $89.46 | $89.17 | $89.38 | $82.98 | 2,427 |
| 2020-07-08 | $88.60 | $89.00 | $88.60 | $89.00 | $82.63 | 990 |
| 2020-07-07 | $88.05 | $89.50 | $88.05 | $89.30 | $82.91 | 2,716 |
| 2020-07-06 | $90.48 | $90.50 | $88.55 | $89.69 | $83.27 | 1,778 |
| 2020-07-02 | $88.04 | $88.04 | $85.18 | $86.84 | $80.62 | 2,093 |
| 2020-07-01 | $88.00 | $88.54 | $86.96 | $88.54 | $82.20 | 2,711 |
| 2020-06-30 | $86.60 | $89.60 | $86.60 | $89.58 | $83.17 | 3,885 |
| 2020-06-29 | $83.86 | $87.58 | $83.86 | $86.50 | $80.31 | 1,114 |
| 2020-06-26 | $87.63 | $87.63 | $86.96 | $86.96 | $80.73 | 1,683 |
| 2020-06-25 | $85.57 | $87.07 | $85.57 | $86.27 | $80.09 | 2,132 |
| 2020-06-24 | $87.38 | $87.38 | $87.38 | $87.38 | $81.12 | 880 |
| 2020-06-23 | $87.43 | $87.43 | $86.00 | $87.38 | $81.12 | 6,877 |
| 2020-06-22 | $87.10 | $88.20 | $87.10 | $88.20 | $81.89 | 3,545 |
| 2020-06-19 | $88.90 | $89.30 | $87.80 | $89.30 | $82.91 | 2,502 |
| 2020-06-18 | $87.88 | $88.51 | $87.30 | $88.51 | $82.17 | 2,574 |
| 2020-06-17 | $87.69 | $88.42 | $87.30 | $88.42 | $82.09 | 4,333 |
| 2020-06-16 | $87.75 | $89.55 | $87.75 | $87.78 | $81.50 | 7,247 |
| 2020-06-15 | $89.19 | $89.22 | $86.95 | $88.90 | $82.54 | 4,578 |
| 2020-06-12 | $88.75 | $89.48 | $87.03 | $87.03 | $80.80 | 1,876 |
| 2020-06-11 | $88.51 | $88.95 | $87.27 | $87.27 | $81.02 | 2,977 |
| 2020-06-10 | $91.63 | $91.63 | $89.95 | $89.95 | $83.51 | 2,128 |
| 2020-06-09 | $88.96 | $90.50 | $88.96 | $89.83 | $83.40 | 14,173 |
| 2020-06-08 | $90.21 | $90.86 | $90.21 | $90.35 | $83.88 | 1,928 |
| 2020-06-05 | $91.10 | $91.96 | $91.10 | $91.28 | $84.74 | 2,689 |
| 2020-06-04 | $90.01 | $90.53 | $89.96 | $89.96 | $83.52 | 1,772 |
| 2020-06-03 | $89.99 | $90.55 | $89.89 | $90.16 | $83.70 | 4,711 |
| 2020-06-02 | $89.77 | $89.77 | $89.25 | $89.77 | $83.34 | 6,936 |
| 2020-06-01 | $88.20 | $90.40 | $88.20 | $90.40 | $83.93 | 3,739 |
| 2020-05-29 | $87.95 | $88.20 | $86.27 | $86.27 | $80.09 | 2,196 |
| 2020-05-28 | $86.06 | $87.20 | $86.06 | $86.33 | $80.15 | 3,374 |
| 2020-05-27 | $93.44 | $93.44 | $91.88 | $92.40 | $85.78 | 6,425 |
| 2020-05-26 | $105.88 | $105.88 | $105.48 | $105.48 | $97.92 | 971 |
| 2020-05-22 | $104.27 | $104.27 | $104.27 | $104.27 | $96.80 | 530 |
| 2020-05-21 | $104.80 | $104.80 | $103.71 | $104.27 | $96.80 | 1,795 |
| 2020-05-20 | $106.09 | $106.09 | $105.36 | $105.62 | $98.06 | 2,517 |
| 2020-05-19 | $106.00 | $106.00 | $105.20 | $105.85 | $98.27 | 4,833 |
| 2020-05-18 | $105.56 | $107.29 | $104.05 | $106.90 | $99.24 | 3,661 |
| 2020-05-15 | $104.70 | $104.70 | $103.50 | $103.50 | $96.09 | 1,462 |
| 2020-05-14 | $103.69 | $103.69 | $103.38 | $103.63 | $96.21 | 1,252 |
| 2020-05-13 | $104.00 | $105.16 | $103.13 | $103.13 | $95.75 | 4,672 |
| 2020-05-12 | $104.27 | $106.53 | $104.27 | $105.34 | $97.80 | 3,357 |
| 2020-05-11 | $106.21 | $108.75 | $105.50 | $105.86 | $98.28 | 41,647 |
| 2020-05-08 | $104.49 | $104.49 | $103.35 | $103.35 | $95.95 | 2,125 |
| 2020-05-07 | $103.09 | $103.09 | $103.09 | $103.09 | $95.70 | 877 |
| 2020-05-06 | $102.76 | $102.76 | $101.78 | $101.78 | $94.49 | 1,772 |
| 2020-05-05 | $101.00 | $101.00 | $100.40 | $100.74 | $93.52 | 996 |
| 2020-05-04 | $99.90 | $100.73 | $99.90 | $100.73 | $93.52 | 1,373 |
| 2020-05-01 | $98.13 | $98.13 | $97.49 | $97.69 | $90.70 | 1,053 |
| 2020-04-30 | $101.98 | $101.98 | $101.35 | $101.38 | $93.41 | 2,982 |
| 2020-04-29 | $103.50 | $103.50 | $103.49 | $103.49 | $95.36 | 1,358 |
| 2020-04-28 | $103.50 | $103.50 | $102.50 | $102.96 | $94.87 | 2,450 |
| 2020-04-27 | $103.55 | $103.55 | $103.25 | $103.25 | $95.14 | 1,082 |
| 2020-04-24 | $100.41 | $100.41 | $100.41 | $100.41 | $92.52 | 985 |
| 2020-04-23 | $107.10 | $107.74 | $107.10 | $107.43 | $98.99 | 2,467 |
| 2020-04-22 | $108.75 | $108.98 | $108.75 | $108.75 | $100.21 | 26,578 |
| 2020-04-21 | $106.12 | $106.12 | $103.87 | $103.90 | $95.74 | 8,534 |
| 2020-04-20 | $105.45 | $105.45 | $103.69 | $103.69 | $95.54 | 4,619 |
| 2020-04-17 | $102.93 | $103.00 | $102.93 | $103.00 | $94.91 | 1,042 |
| 2020-04-16 | $101.46 | $103.00 | $101.46 | $101.75 | $93.75 | 2,208 |
| 2020-04-15 | $100.52 | $102.90 | $100.52 | $100.95 | $93.02 | 2,757 |
| 2020-04-14 | $102.69 | $102.69 | $101.96 | $102.10 | $94.07 | 2,490 |
| 2020-04-13 | $103.83 | $104.27 | $103.83 | $104.27 | $96.08 | 1,594 |
| 2020-04-09 | $103.65 | $103.65 | $103.14 | $103.14 | $95.04 | 1,154 |
| 2020-04-08 | $103.94 | $104.50 | $102.63 | $104.50 | $96.29 | 4,160 |
| 2020-04-07 | $102.31 | $102.31 | $99.99 | $99.99 | $92.13 | 3,785 |
| 2020-04-06 | $97.00 | $99.15 | $97.00 | $99.15 | $91.36 | 2,640 |
| 2020-04-03 | $94.52 | $94.52 | $93.50 | $94.19 | $86.79 | 2,671 |
| 2020-04-02 | $96.90 | $98.24 | $96.25 | $96.25 | $88.69 | 29,425 |
| 2020-04-01 | $95.45 | $97.70 | $93.48 | $93.48 | $86.13 | 6,382 |
| 2020-03-31 | $97.59 | $97.59 | $95.81 | $95.81 | $88.28 | 4,096 |
| 2020-03-30 | $94.54 | $96.18 | $93.65 | $93.65 | $86.29 | 3,704 |
| 2020-03-27 | $94.01 | $94.72 | $94.01 | $94.72 | $87.28 | 77,547 |
| 2020-03-26 | $97.20 | $97.55 | $96.55 | $96.70 | $89.10 | 14,374 |
| 2020-03-25 | $98.85 | $98.85 | $92.39 | $94.55 | $87.12 | 112,040 |
| 2020-03-24 | $89.00 | $89.44 | $89.00 | $89.26 | $82.25 | 5,955 |
| 2020-03-23 | $82.24 | $83.88 | $82.11 | $82.11 | $75.66 | 3,676 |
| 2020-03-20 | $85.44 | $85.88 | $85.44 | $85.88 | $79.13 | 1,526 |
| 2020-03-19 | $81.41 | $85.15 | $80.88 | $81.99 | $75.55 | 1,932 |
| 2020-03-18 | $85.67 | $87.78 | $84.08 | $84.08 | $77.47 | 44,022 |
| 2020-03-17 | $85.90 | $88.70 | $85.54 | $86.33 | $79.55 | 4,979 |
| 2020-03-16 | $78.70 | $85.31 | $78.70 | $84.90 | $78.23 | 37,390 |
| 2020-03-13 | $89.52 | $90.32 | $88.88 | $88.88 | $81.90 | 2,162 |
| 2020-03-12 | $87.48 | $89.41 | $87.30 | $87.30 | $80.44 | 1,512 |
| 2020-03-11 | $93.76 | $94.00 | $93.76 | $94.00 | $86.61 | 857 |
| 2020-03-10 | $99.10 | $100.44 | $98.56 | $100.44 | $92.55 | 2,575 |
| 2020-03-09 | $91.41 | $92.38 | $90.40 | $92.38 | $85.12 | 1,961 |
| 2020-03-06 | $96.50 | $96.77 | $96.20 | $96.77 | $89.17 | 1,313 |
| 2020-03-05 | $97.10 | $97.30 | $96.24 | $96.24 | $88.68 | 1,426 |
| 2020-03-04 | $98.38 | $98.75 | $97.90 | $98.75 | $90.99 | 1,361 |
| 2020-03-03 | $94.28 | $95.05 | $93.10 | $93.10 | $85.78 | 6,663 |
| 2020-03-02 | $92.52 | $94.26 | $92.52 | $94.18 | $86.78 | 2,525 |
| 2020-02-28 | $89.31 | $91.21 | $89.05 | $91.20 | $84.03 | 2,428 |
| 2020-02-27 | $94.85 | $95.51 | $94.83 | $95.49 | $87.98 | 2,327 |
| 2020-02-26 | $95.08 | $95.08 | $94.87 | $94.87 | $87.41 | 1,232 |
| 2020-02-25 | $95.78 | $95.86 | $94.33 | $94.33 | $86.92 | 3,797 |
| 2020-02-24 | $95.45 | $95.45 | $95.45 | $95.45 | $87.95 | 567 |
| 2020-02-21 | $97.36 | $97.36 | $96.97 | $96.97 | $89.35 | 656 |
| 2020-02-20 | $98.63 | $98.63 | $98.63 | $98.63 | $90.88 | 448 |
| 2020-02-19 | $101.40 | $101.40 | $101.40 | $101.40 | $93.43 | 528 |
| 2020-02-18 | $98.32 | $98.32 | $98.32 | $98.32 | $90.59 | 368 |
| 2020-02-14 | $98.32 | $98.32 | $98.32 | $98.32 | $90.59 | 423 |
| 2020-02-13 | $98.59 | $98.59 | $98.59 | $98.59 | $90.84 | 434 |
| 2020-02-12 | $98.95 | $98.95 | $98.95 | $98.95 | $91.18 | 668 |
| 2020-02-11 | $99.42 | $99.42 | $98.35 | $98.95 | $91.18 | 1,104 |
| 2020-02-10 | $94.70 | $94.70 | $94.70 | $94.70 | $87.25 | 499 |
| 2020-02-07 | $94.80 | $94.80 | $94.39 | $94.39 | $86.97 | 433 |
| 2020-02-06 | $96.02 | $96.02 | $96.02 | $96.02 | $88.48 | 404 |
| 2020-02-05 | $96.02 | $96.02 | $96.02 | $96.02 | $88.48 | 508 |
| 2020-02-04 | $96.02 | $96.02 | $96.02 | $96.02 | $88.48 | 663 |
| 2020-02-03 | $94.73 | $94.95 | $94.73 | $94.95 | $87.48 | 1,093 |
| 2020-01-31 | $94.18 | $95.90 | $94.18 | $95.49 | $87.99 | 1,893 |
| 2020-01-30 | $96.55 | $96.55 | $96.40 | $96.43 | $88.13 | 756 |
| 2020-01-29 | $96.55 | $96.55 | $96.02 | $96.02 | $87.76 | 1,770 |
| 2020-01-28 | $96.87 | $96.93 | $96.66 | $96.92 | $88.58 | 747 |
| 2020-01-27 | $97.85 | $97.85 | $97.85 | $97.85 | $89.43 | 238 |
| 2020-01-24 | $97.85 | $97.85 | $97.85 | $97.85 | $89.43 | 415 |
| 2020-01-23 | $97.50 | $98.13 | $97.50 | $98.13 | $89.68 | 1,200 |
| 2020-01-22 | $97.89 | $98.07 | $97.57 | $97.91 | $89.48 | 2,396 |
| 2020-01-21 | $97.18 | $97.18 | $97.18 | $97.18 | $88.82 | 1,589 |
| 2020-01-17 | $97.70 | $97.86 | $97.70 | $97.86 | $89.44 | 1,624 |
| 2020-01-16 | $97.55 | $97.55 | $97.55 | $97.55 | $89.15 | 327 |
| 2020-01-15 | $97.55 | $97.55 | $97.55 | $97.55 | $89.15 | 296 |
| 2020-01-14 | $97.67 | $97.67 | $97.67 | $97.67 | $89.26 | 405 |
| 2020-01-13 | $97.49 | $97.49 | $97.49 | $97.49 | $89.10 | 418 |
| 2020-01-10 | $97.88 | $97.88 | $97.88 | $97.88 | $89.46 | 424 |
| 2020-01-09 | $97.25 | $97.25 | $97.25 | $97.25 | $88.88 | 476 |
| 2020-01-08 | $96.50 | $96.50 | $96.50 | $96.50 | $88.19 | 1,825 |
| 2020-01-07 | $96.40 | $96.40 | $96.30 | $96.30 | $88.01 | 667 |
| 2020-01-06 | $99.33 | $99.33 | $99.33 | $99.33 | $90.78 | 337 |
| 2020-01-03 | $99.33 | $99.33 | $99.33 | $99.33 | $90.78 | 2,041 |
| 2020-01-02 | $98.99 | $99.33 | $98.95 | $99.33 | $90.78 | 3,156 |
| 2019-12-31 | $99.38 | $99.38 | $99.38 | $99.38 | $90.82 | 440 |
| 2019-12-30 | $99.73 | $99.73 | $99.73 | $99.73 | $91.15 | 229 |
| 2019-12-27 | $99.70 | $99.73 | $99.12 | $99.73 | $91.15 | 1,333 |
| 2019-12-26 | $100.17 | $100.46 | $100.17 | $100.46 | $91.81 | 572 |
| 2019-12-24 | $99.00 | $99.00 | $99.00 | $99.00 | $90.48 | 260 |
| 2019-12-23 | $99.54 | $99.54 | $99.54 | $99.54 | $90.97 | 357 |
| 2019-12-20 | $100.09 | $100.09 | $100.09 | $100.09 | $91.48 | 335 |
| 2019-12-19 | $100.51 | $100.51 | $100.09 | $100.09 | $91.48 | 395 |
| 2019-12-18 | $99.05 | $99.05 | $99.05 | $99.05 | $90.52 | 141 |
| 2019-12-17 | $99.05 | $99.05 | $99.05 | $99.05 | $90.52 | 357 |
| 2019-12-16 | $98.75 | $98.75 | $98.75 | $98.75 | $90.25 | 349 |
| 2019-12-13 | $99.42 | $99.42 | $99.42 | $99.42 | $90.86 | 186 |
| 2019-12-12 | $99.42 | $99.42 | $99.42 | $99.42 | $90.86 | 685 |
| 2019-12-11 | $99.02 | $99.42 | $99.02 | $99.42 | $90.86 | 3,781 |
| 2019-12-10 | $97.83 | $97.83 | $97.83 | $97.83 | $89.41 | 390 |
| 2019-12-09 | $98.83 | $98.83 | $98.83 | $98.83 | $90.32 | 255 |
| 2019-12-06 | $98.37 | $98.37 | $98.37 | $98.37 | $89.90 | 157 |
| 2019-12-05 | $98.57 | $98.57 | $98.37 | $98.37 | $89.90 | 604 |
| 2019-12-04 | $98.11 | $98.11 | $98.11 | $98.11 | $89.67 | 485 |
| 2019-12-03 | $97.05 | $97.15 | $96.93 | $96.93 | $88.59 | 871 |
| 2019-12-02 | $97.56 | $97.56 | $97.56 | $97.56 | $89.16 | 551 |
| 2019-11-29 | $98.06 | $98.06 | $98.06 | $98.06 | $89.62 | 628 |
| 2019-11-27 | $96.57 | $96.57 | $96.57 | $96.57 | $88.26 | 484 |
| 2019-11-26 | $95.70 | $96.57 | $95.70 | $96.57 | $88.26 | 4,313 |
| 2019-11-25 | $97.85 | $98.35 | $97.85 | $98.35 | $89.88 | 2,971 |
| 2019-11-22 | $98.50 | $98.50 | $98.50 | $98.50 | $90.02 | 344 |
| 2019-11-21 | $96.85 | $96.85 | $96.85 | $96.85 | $88.51 | 365 |
| 2019-11-20 | $96.85 | $96.85 | $96.85 | $96.85 | $88.51 | 223 |
| 2019-11-19 | $97.31 | $97.31 | $96.85 | $96.85 | $88.51 | 570 |
| 2019-11-18 | $97.35 | $97.35 | $97.35 | $97.35 | $88.97 | 347 |
| 2019-11-15 | $97.90 | $97.90 | $97.90 | $97.90 | $89.47 | 52 |
| 2019-11-14 | $97.90 | $97.90 | $97.90 | $97.90 | $89.47 | 216 |
| 2019-11-13 | $97.24 | $97.39 | $97.15 | $97.39 | $89.01 | 2,113 |
| 2019-11-12 | $98.95 | $98.95 | $98.42 | $98.42 | $89.95 | 1,442 |
| 2019-11-11 | $102.49 | $102.49 | $102.49 | $102.49 | $93.67 | 188 |
| 2019-11-08 | $102.49 | $102.49 | $102.49 | $102.49 | $93.67 | 684 |
| 2019-11-07 | $100.40 | $100.40 | $100.40 | $100.40 | $91.76 | 185 |
| 2019-11-06 | $100.40 | $100.40 | $100.40 | $100.40 | $91.76 | 401 |
| 2019-11-05 | $99.35 | $100.12 | $99.35 | $100.12 | $90.76 | 670 |
| 2019-11-04 | $99.81 | $99.81 | $99.81 | $99.81 | $90.48 | 1,180 |
| 2019-11-01 | $98.85 | $98.85 | $98.85 | $98.85 | $89.61 | 195 |
| 2019-10-31 | $98.85 | $98.85 | $98.85 | $98.85 | $89.61 | 428 |
| 2019-10-30 | $99.59 | $99.59 | $99.59 | $99.59 | $90.27 | 338 |
| 2019-10-29 | $99.75 | $99.75 | $99.75 | $99.75 | $90.42 | 289 |
| 2019-10-28 | $98.20 | $98.20 | $98.20 | $98.20 | $89.02 | 407 |
| 2019-10-25 | $91.99 | $91.99 | $91.99 | $91.99 | $83.39 | 490 |
| 2019-10-24 | $90.95 | $91.99 | $90.95 | $91.99 | $83.39 | 522 |
| 2019-10-23 | $91.28 | $91.65 | $91.28 | $91.35 | $82.81 | 3,044 |
| 2019-10-22 | $92.56 | $92.56 | $92.56 | $92.56 | $83.90 | 396 |
| 2019-10-21 | $91.37 | $91.37 | $90.71 | $90.71 | $82.23 | 1,171 |
| 2019-10-18 | $89.80 | $90.73 | $89.80 | $90.59 | $82.12 | 1,659 |
| 2019-10-17 | $90.89 | $90.89 | $90.89 | $90.89 | $82.39 | 476 |
| 2019-10-16 | $91.59 | $91.59 | $91.59 | $91.59 | $83.02 | 300 |
| 2019-10-15 | $91.59 | $91.59 | $91.59 | $91.59 | $83.02 | 297 |
| 2019-10-14 | $90.87 | $90.87 | $90.87 | $90.87 | $82.37 | 186 |
| 2019-10-11 | $90.90 | $90.90 | $90.90 | $90.90 | $82.40 | 1,873 |
| 2019-10-10 | $90.24 | $90.24 | $90.24 | $90.24 | $81.80 | 423 |
| 2019-10-09 | $90.55 | $90.60 | $90.55 | $90.60 | $82.13 | 930 |
| 2019-10-08 | $91.44 | $91.44 | $91.43 | $91.43 | $82.18 | 890 |
| 2019-10-07 | $91.25 | $91.25 | $91.25 | $91.25 | $82.02 | 458 |
| 2019-10-04 | $91.85 | $91.85 | $91.85 | $91.85 | $82.56 | 299 |
| 2019-10-03 | $91.85 | $91.85 | $91.85 | $91.85 | $82.56 | 350 |
| 2019-10-02 | $92.69 | $92.69 | $92.69 | $92.69 | $83.31 | 138 |
| 2019-10-01 | $92.69 | $92.69 | $92.69 | $92.69 | $83.31 | 526 |
| 2019-09-30 | $91.55 | $91.55 | $91.55 | $91.55 | $82.29 | 411 |
| 2019-09-27 | $91.85 | $91.85 | $91.85 | $91.85 | $82.56 | 168 |
| 2019-09-26 | $91.85 | $91.85 | $91.85 | $91.85 | $82.56 | 348 |
| 2019-09-25 | $90.98 | $90.98 | $90.98 | $90.98 | $81.78 | 227 |
| 2019-09-24 | $90.98 | $90.98 | $90.98 | $90.98 | $81.78 | 328 |
| 2019-09-23 | $90.98 | $90.98 | $90.98 | $90.98 | $81.78 | 620 |
| 2019-09-20 | $91.84 | $91.84 | $91.84 | $91.84 | $82.55 | 261 |
| 2019-09-19 | $91.84 | $91.84 | $91.84 | $91.84 | $82.55 | 203 |
| 2019-09-18 | $92.90 | $92.90 | $91.84 | $91.84 | $82.55 | 1,001 |
| 2019-09-17 | $92.25 | $92.25 | $92.25 | $92.25 | $82.92 | 287 |
| 2019-09-16 | $92.25 | $92.25 | $92.25 | $92.25 | $82.92 | 1,793 |
| 2019-09-13 | $94.02 | $94.02 | $94.02 | $94.02 | $84.51 | 355 |
| 2019-09-12 | $93.50 | $93.50 | $93.50 | $93.50 | $84.04 | 125 |
| 2019-09-11 | $93.30 | $93.50 | $93.30 | $93.50 | $84.04 | 1,238 |
| 2019-09-10 | $92.65 | $92.65 | $92.65 | $92.65 | $83.28 | 287 |
| 2019-09-09 | $93.10 | $93.10 | $93.10 | $93.10 | $83.68 | 291 |
| 2019-09-06 | $90.57 | $90.57 | $90.57 | $90.57 | $81.40 | 171 |
| 2019-09-05 | $90.57 | $90.57 | $90.57 | $90.57 | $81.40 | 218 |
| 2019-09-04 | $91.22 | $91.42 | $90.36 | $90.57 | $81.40 | 1,086 |
| 2019-09-03 | $88.06 | $89.42 | $88.06 | $89.42 | $80.38 | 1,227 |
| 2019-08-30 | $88.73 | $88.73 | $88.28 | $88.28 | $79.35 | 618 |
| 2019-08-29 | $88.06 | $88.60 | $88.06 | $88.60 | $79.64 | 2,358 |
| 2019-08-28 | $88.02 | $88.02 | $86.56 | $86.80 | $78.02 | 7,070 |
| 2019-08-27 | $89.99 | $90.19 | $88.40 | $88.53 | $79.57 | 1,526 |
| 2019-08-26 | $88.21 | $88.21 | $88.21 | $88.21 | $79.29 | 83 |
| 2019-08-23 | $88.21 | $88.21 | $88.21 | $88.21 | $79.29 | 562 |
| 2019-08-22 | $89.45 | $89.66 | $89.45 | $89.61 | $80.55 | 1,612 |
| 2019-08-21 | $89.26 | $89.26 | $89.26 | $89.26 | $80.23 | 3,016 |
| 2019-08-20 | $88.98 | $88.98 | $88.98 | $88.98 | $79.98 | 318 |
| 2019-08-19 | $89.43 | $89.43 | $88.35 | $88.79 | $79.81 | 2,154 |
| 2019-08-16 | $89.49 | $89.49 | $89.49 | $89.49 | $80.44 | 355 |
| 2019-08-15 | $88.65 | $88.65 | $88.65 | $88.65 | $79.68 | 566 |
| 2019-08-14 | $87.53 | $87.53 | $87.53 | $87.53 | $78.68 | 585 |
| 2019-08-13 | $88.75 | $88.75 | $88.75 | $88.75 | $79.77 | 286 |
| 2019-08-12 | $87.28 | $87.28 | $87.28 | $87.28 | $78.45 | 486 |
| 2019-08-09 | $88.10 | $88.10 | $87.29 | $88.10 | $79.19 | 1,417 |
| 2019-08-08 | $88.55 | $88.55 | $88.55 | $88.55 | $79.59 | 365 |
| 2019-08-07 | $86.28 | $87.05 | $86.28 | $87.05 | $78.25 | 20,097 |
| 2019-08-06 | $86.41 | $86.41 | $86.19 | $86.39 | $77.65 | 1,588 |
| 2019-08-05 | $84.95 | $84.95 | $84.95 | $84.95 | $76.36 | 4,120 |
| 2019-08-02 | $86.91 | $86.91 | $86.91 | $86.91 | $78.12 | 508 |
| 2019-08-01 | $85.05 | $85.05 | $84.61 | $84.61 | $76.05 | 599 |
| 2019-07-31 | $85.81 | $86.80 | $85.81 | $86.80 | $78.02 | 3,333 |
| 2019-07-30 | $87.92 | $87.92 | $87.92 | $87.92 | $79.03 | 498 |
| 2019-07-29 | $87.92 | $87.92 | $87.92 | $87.92 | $79.03 | 252 |
| 2019-07-26 | $87.92 | $87.92 | $87.92 | $87.92 | $79.03 | 833 |
| 2019-07-25 | $87.92 | $87.92 | $87.92 | $87.92 | $79.03 | 356 |
| 2019-07-24 | $87.92 | $87.92 | $87.92 | $87.92 | $79.03 | 392 |
| 2019-07-23 | $88.25 | $88.25 | $87.92 | $87.92 | $79.03 | 716 |
| 2019-07-22 | $88.10 | $88.10 | $88.10 | $88.10 | $79.19 | 208 |
| 2019-07-19 | $88.10 | $88.10 | $88.10 | $88.10 | $79.19 | 288 |
| 2019-07-18 | $88.43 | $88.43 | $88.43 | $88.43 | $79.49 | 750 |
| 2019-07-17 | $88.29 | $88.29 | $88.29 | $88.29 | $79.36 | 219 |
| 2019-07-16 | $88.29 | $88.29 | $88.29 | $88.29 | $79.36 | 266 |
| 2019-07-15 | $88.29 | $88.29 | $88.29 | $88.29 | $79.36 | 321 |
| 2019-07-12 | $88.42 | $88.99 | $87.92 | $87.92 | $79.03 | 665 |
| 2019-07-11 | $88.81 | $88.81 | $88.81 | $88.81 | $79.83 | 772 |
| 2019-07-10 | $88.80 | $88.80 | $88.20 | $88.43 | $79.49 | 1,789 |
| 2019-07-09 | $87.73 | $88.19 | $87.50 | $88.19 | $79.27 | 900 |
| 2019-07-08 | $87.15 | $87.15 | $87.15 | $87.15 | $78.33 | 147 |
| 2019-07-05 | $87.15 | $87.15 | $87.15 | $87.15 | $78.33 | 453 |
| 2019-07-03 | $87.96 | $87.96 | $87.96 | $87.96 | $79.06 | 103 |
| 2019-07-02 | $87.96 | $87.96 | $87.96 | $87.96 | $79.06 | 290 |
| 2019-07-01 | $87.96 | $87.96 | $87.96 | $87.96 | $79.06 | 421 |
| 2019-06-28 | $88.55 | $88.55 | $88.55 | $88.55 | $79.59 | 282 |
| 2019-06-27 | $87.86 | $87.86 | $87.86 | $87.86 | $78.97 | 298 |
| 2019-06-26 | $87.81 | $87.86 | $87.81 | $87.86 | $78.97 | 664 |
| 2019-06-25 | $87.82 | $87.82 | $87.19 | $87.19 | $78.37 | 1,836 |
| 2019-06-24 | $87.15 | $87.35 | $87.15 | $87.35 | $78.51 | 743 |
| 2019-06-21 | $87.00 | $87.11 | $87.00 | $87.11 | $78.30 | 469 |
| 2019-06-20 | $86.60 | $86.65 | $86.28 | $86.28 | $77.55 | 655 |
| 2019-06-19 | $83.84 | $83.84 | $83.84 | $83.84 | $75.36 | 260 |
| 2019-06-18 | $82.10 | $83.84 | $82.10 | $83.84 | $75.36 | 1,234 |
| 2019-06-17 | $81.86 | $81.86 | $81.86 | $81.86 | $73.58 | 218 |
| 2019-06-14 | $81.86 | $81.86 | $81.86 | $81.86 | $73.58 | 583 |
| 2019-06-13 | $81.86 | $81.86 | $81.86 | $81.86 | $73.58 | 399 |
| 2019-06-12 | $82.52 | $82.52 | $81.47 | $81.47 | $73.23 | 495 |
| 2019-06-11 | $83.08 | $83.08 | $82.36 | $82.71 | $74.34 | 1,754 |
| 2019-06-10 | $82.72 | $82.72 | $82.72 | $82.72 | $74.35 | 372 |
| 2019-06-07 | $82.70 | $82.70 | $82.70 | $82.70 | $74.34 | 906 |
| 2019-06-06 | $81.37 | $81.38 | $81.37 | $81.38 | $73.15 | 2,613 |
| 2019-06-05 | $81.80 | $81.80 | $81.80 | $81.80 | $73.53 | 615 |
| 2019-06-04 | $81.74 | $81.74 | $81.16 | $81.44 | $73.20 | 2,199 |
| 2019-06-03 | $80.33 | $80.33 | $80.33 | $80.33 | $72.20 | 235 |
| 2019-05-31 | $80.34 | $80.55 | $80.33 | $80.33 | $72.20 | 1,093 |
| 2019-05-30 | $80.90 | $80.90 | $80.90 | $80.90 | $72.72 | 522 |
| 2019-05-29 | $81.69 | $81.89 | $80.53 | $80.90 | $72.72 | 2,175 |
| 2019-05-28 | $81.00 | $81.00 | $80.67 | $80.67 | $72.51 | 2,380 |
| 2019-05-24 | $82.57 | $83.19 | $82.57 | $83.19 | $74.77 | 572 |
| 2019-05-23 | $81.34 | $81.34 | $80.83 | $80.83 | $72.65 | 803 |
| 2019-05-22 | $81.26 | $82.40 | $81.26 | $82.40 | $74.07 | 932 |
| 2019-05-21 | $81.97 | $81.97 | $81.97 | $81.97 | $73.68 | 728 |
| 2019-05-20 | $79.89 | $81.05 | $79.89 | $81.05 | $72.85 | 474 |
| 2019-05-17 | $81.28 | $81.28 | $81.28 | $81.28 | $73.06 | 624 |
| 2019-05-16 | $81.17 | $81.28 | $81.17 | $81.28 | $73.06 | 1,041 |
| 2019-05-15 | $79.77 | $81.12 | $79.77 | $80.75 | $72.58 | 1,471 |
| 2019-05-14 | $79.67 | $81.09 | $79.51 | $80.57 | $72.42 | 91,419 |
| 2019-05-13 | $79.71 | $80.14 | $79.64 | $79.64 | $71.58 | 12,540 |
| 2019-05-10 | $81.60 | $81.63 | $81.60 | $81.63 | $73.37 | 995 |
| 2019-05-09 | $80.85 | $81.45 | $80.85 | $81.45 | $73.21 | 1,681 |
| 2019-05-08 | $81.31 | $81.76 | $80.94 | $81.76 | $73.49 | 2,636 |
| 2019-05-07 | $81.73 | $81.73 | $80.85 | $80.85 | $72.67 | 663 |
| 2019-05-06 | $80.57 | $80.75 | $80.57 | $80.75 | $72.58 | 1,029 |
| 2019-05-03 | $82.16 | $82.16 | $82.08 | $82.16 | $73.85 | 1,140 |
| 2019-05-02 | $80.95 | $81.29 | $80.95 | $81.29 | $72.38 | 794 |
| 2019-05-01 | $81.18 | $81.18 | $81.18 | $81.18 | $72.29 | 779 |
| 2019-04-30 | $81.59 | $81.59 | $81.59 | $81.59 | $72.65 | 477 |
| 2019-04-29 | $80.87 | $80.87 | $80.87 | $80.87 | $72.01 | 414 |
| 2019-04-26 | $81.00 | $81.60 | $81.00 | $81.58 | $72.64 | 2,521 |
| 2019-04-25 | $79.84 | $80.15 | $79.67 | $80.15 | $71.37 | 1,039 |
| 2019-04-24 | $79.77 | $80.30 | $79.45 | $80.30 | $71.50 | 1,083 |
| 2019-04-23 | $79.50 | $80.80 | $79.35 | $80.80 | $71.95 | 91,299 |
| 2019-04-22 | $80.20 | $80.53 | $80.20 | $80.20 | $71.41 | 10,678 |
| 2019-04-18 | $80.51 | $80.51 | $80.51 | $80.51 | $71.69 | 682 |
| 2019-04-17 | $80.50 | $80.51 | $80.50 | $80.51 | $71.69 | 1,326 |
| 2019-04-16 | $80.90 | $80.90 | $80.03 | $80.03 | $71.26 | 948 |
| 2019-04-15 | $80.29 | $80.29 | $80.29 | $80.29 | $71.49 | 585 |
| 2019-04-12 | $81.35 | $82.18 | $81.35 | $82.18 | $73.18 | 1,287 |
| 2019-04-11 | $81.23 | $81.75 | $81.23 | $81.49 | $72.56 | 5,617 |
| 2019-04-10 | $82.59 | $82.59 | $82.00 | $82.21 | $73.20 | 15,895 |
| 2019-04-09 | $82.09 | $82.09 | $82.03 | $82.03 | $73.04 | 30,006 |
| 2019-04-08 | $81.66 | $81.66 | $81.66 | $81.66 | $72.71 | 607 |
| 2019-04-05 | $82.78 | $82.78 | $82.78 | $82.78 | $73.71 | 605 |
| 2019-04-04 | $81.88 | $82.33 | $81.81 | $82.07 | $73.08 | 3,381 |
| 2019-04-03 | $81.96 | $82.28 | $81.96 | $82.28 | $73.26 | 883 |
| 2019-04-02 | $80.50 | $81.09 | $80.50 | $80.90 | $72.03 | 1,585 |
| 2019-04-01 | $81.06 | $81.24 | $80.88 | $81.24 | $72.34 | 4,297 |
| 2019-03-29 | $80.69 | $81.31 | $80.66 | $80.99 | $72.11 | 1,563 |
| 2019-03-28 | $80.53 | $81.10 | $80.53 | $81.10 | $72.21 | 1,348 |
| 2019-03-27 | $80.77 | $80.77 | $80.77 | $80.77 | $71.92 | 957 |
| 2019-03-26 | $81.02 | $81.02 | $80.51 | $80.51 | $71.69 | 1,331 |
| 2019-03-25 | $81.76 | $81.76 | $81.76 | $81.76 | $72.80 | 683 |
| 2019-03-22 | $80.63 | $82.49 | $80.63 | $82.49 | $73.45 | 891 |
| 2019-03-21 | $82.44 | $82.55 | $81.35 | $82.27 | $73.26 | 5,224 |
| 2019-03-20 | $81.18 | $81.18 | $81.18 | $81.18 | $72.29 | 608 |
| 2019-03-19 | $81.56 | $81.56 | $81.18 | $81.18 | $72.29 | 1,163 |
| 2019-03-18 | $80.43 | $81.22 | $80.43 | $81.06 | $72.18 | 3,018 |
| 2019-03-15 | $81.60 | $81.60 | $81.34 | $81.34 | $72.43 | 835 |
| 2019-03-14 | $81.08 | $81.08 | $81.08 | $81.08 | $72.19 | 1,259 |
| 2019-03-13 | $81.99 | $81.99 | $81.99 | $81.99 | $73.01 | 536 |
| 2019-03-12 | $81.24 | $82.23 | $81.24 | $81.99 | $73.01 | 9,669 |
| 2019-03-11 | $82.55 | $82.76 | $82.55 | $82.76 | $73.69 | 964 |
| 2019-03-08 | $86.40 | $86.40 | $86.40 | $86.40 | $76.93 | 647 |
| 2019-03-07 | $87.37 | $87.37 | $87.10 | $87.10 | $77.56 | 1,484 |
| 2019-03-06 | $88.57 | $88.57 | $88.57 | $88.57 | $78.86 | 546 |
| 2019-03-05 | $87.28 | $87.28 | $87.28 | $87.28 | $77.71 | 574 |
| 2019-03-04 | $87.28 | $87.28 | $87.28 | $87.28 | $77.71 | 374 |
| 2019-03-01 | $87.28 | $87.28 | $87.28 | $87.28 | $77.71 | 568 |
| 2019-02-28 | $86.76 | $87.64 | $86.65 | $86.65 | $77.16 | 1,556 |
| 2019-02-27 | $87.44 | $87.44 | $87.44 | $87.44 | $77.86 | 897 |
| 2019-02-26 | $87.45 | $87.45 | $87.45 | $87.45 | $77.87 | 765 |
| 2019-02-25 | $87.46 | $87.46 | $87.38 | $87.45 | $77.87 | 9,018 |
| 2019-02-22 | $87.67 | $87.67 | $86.66 | $87.67 | $78.07 | 1,472 |
| 2019-02-21 | $87.17 | $87.17 | $87.17 | $87.17 | $77.62 | 753 |
| 2019-02-20 | $87.17 | $87.17 | $87.17 | $87.17 | $77.62 | 998 |
| 2019-02-19 | $85.92 | $85.92 | $85.92 | $85.92 | $76.51 | 1,138 |
| 2019-02-15 | $86.36 | $86.57 | $86.15 | $86.57 | $77.09 | 1,744 |
| 2019-02-14 | $84.50 | $85.31 | $84.50 | $84.91 | $75.60 | 31,026 |
| 2019-02-13 | $84.95 | $84.95 | $84.42 | $84.42 | $75.17 | 2,427 |
| 2019-02-12 | $83.70 | $83.99 | $83.70 | $83.99 | $74.78 | 1,397 |
| 2019-02-11 | $83.11 | $83.62 | $82.61 | $83.62 | $74.46 | 1,395 |
| 2019-02-08 | $84.52 | $84.52 | $84.52 | $84.52 | $75.26 | 736 |
| 2019-02-07 | $84.52 | $84.52 | $84.52 | $84.52 | $75.26 | 522 |
| 2019-02-06 | $84.72 | $84.72 | $84.52 | $84.52 | $75.26 | 4,326 |
| 2019-02-05 | $85.23 | $85.23 | $85.20 | $85.20 | $75.87 | 1,662 |
| 2019-02-04 | $84.77 | $84.77 | $84.77 | $84.77 | $75.48 | 1,310 |
| 2019-02-01 | $84.37 | $84.37 | $83.97 | $83.97 | $74.77 | 952 |
| 2019-01-31 | $86.11 | $86.11 | $86.00 | $86.02 | $75.89 | 1,730 |
| 2019-01-30 | $85.23 | $85.50 | $85.23 | $85.50 | $75.44 | 1,959 |
| 2019-01-29 | $84.00 | $84.20 | $83.80 | $84.16 | $74.25 | 2,761 |
| 2019-01-28 | $85.06 | $85.19 | $84.51 | $84.51 | $74.56 | 4,957 |
| 2019-01-25 | $84.77 | $84.77 | $84.50 | $84.50 | $74.55 | 3,075 |
| 2019-01-24 | $83.31 | $83.76 | $83.00 | $83.00 | $73.23 | 1,153 |
| 2019-01-23 | $81.41 | $82.50 | $81.41 | $82.50 | $72.79 | 1,580 |
| 2019-01-22 | $82.08 | $82.25 | $81.49 | $81.67 | $72.05 | 2,647 |
| 2019-01-18 | $82.93 | $83.26 | $82.61 | $82.61 | $72.88 | 2,533 |
| 2019-01-17 | $83.37 | $83.45 | $82.88 | $82.88 | $73.12 | 2,037 |
| 2019-01-16 | $82.68 | $82.79 | $82.68 | $82.79 | $73.04 | 1,082 |
| 2019-01-15 | $81.80 | $81.80 | $81.09 | $81.09 | $71.54 | 1,835 |
| 2019-01-14 | $81.39 | $81.52 | $81.20 | $81.52 | $71.92 | 2,909 |
| 2019-01-11 | $81.17 | $81.50 | $80.65 | $80.65 | $71.15 | 3,260 |
| 2019-01-10 | $81.90 | $82.40 | $81.90 | $82.40 | $72.70 | 922 |
| 2019-01-09 | $82.00 | $82.00 | $82.00 | $82.00 | $72.35 | 1,350 |
| 2019-01-08 | $80.84 | $81.36 | $80.36 | $80.70 | $71.20 | 4,271 |
| 2019-01-07 | $79.05 | $81.28 | $79.05 | $81.02 | $71.48 | 3,278 |
| 2019-01-04 | $78.01 | $80.19 | $78.01 | $79.83 | $70.43 | 3,961 |
| 2019-01-03 | $78.72 | $78.98 | $78.44 | $78.44 | $69.21 | 1,718 |
| 2019-01-02 | $79.73 | $79.85 | $79.17 | $79.33 | $69.99 | 4,063 |
| 2018-12-31 | $77.80 | $79.59 | $77.80 | $78.95 | $69.66 | 6,899 |
| 2018-12-28 | $78.00 | $79.31 | $77.85 | $78.70 | $69.44 | 3,963 |
| 2018-12-27 | $78.74 | $78.74 | $77.22 | $78.58 | $69.33 | 7,446 |
| 2018-12-26 | $76.17 | $78.08 | $75.96 | $78.08 | $68.89 | 2,523 |
| 2018-12-24 | $76.76 | $78.41 | $76.76 | $77.55 | $68.42 | 2,188 |
| 2018-12-21 | $77.48 | $78.52 | $77.23 | $77.50 | $68.38 | 3,640 |
| 2018-12-20 | $77.12 | $77.74 | $76.97 | $77.31 | $68.21 | 2,329 |
| 2018-12-19 | $77.22 | $77.54 | $77.10 | $77.10 | $68.02 | 1,758 |
| 2018-12-18 | $77.85 | $77.95 | $77.21 | $77.55 | $68.42 | 4,878 |
| 2018-12-17 | $78.52 | $79.09 | $78.23 | $78.23 | $69.02 | 3,303 |
| 2018-12-14 | $77.55 | $78.07 | $77.48 | $77.48 | $68.36 | 2,017 |
| 2018-12-13 | $78.21 | $78.62 | $78.17 | $78.51 | $69.27 | 3,224 |
| 2018-12-12 | $77.68 | $78.35 | $77.56 | $78.35 | $69.13 | 2,030 |
| 2018-12-11 | $77.70 | $78.27 | $76.82 | $76.82 | $67.78 | 5,128 |
| 2018-12-10 | $76.72 | $77.05 | $76.57 | $77.02 | $67.95 | 5,209 |
| 2018-12-07 | $77.83 | $78.55 | $77.52 | $78.08 | $68.88 | 2,234 |
| 2018-12-06 | $77.55 | $78.65 | $77.55 | $78.65 | $69.39 | 2,739 |
| 2018-12-04 | $80.68 | $80.68 | $78.90 | $78.90 | $69.61 | 6,834 |
| 2018-12-03 | $80.51 | $81.18 | $80.43 | $80.60 | $71.11 | 3,625 |
| 2018-11-30 | $79.90 | $79.90 | $79.90 | $79.90 | $70.50 | 1,310 |
| 2018-11-29 | $79.66 | $79.96 | $79.39 | $79.96 | $70.55 | 1,044 |
| 2018-11-28 | $78.91 | $80.13 | $78.78 | $80.03 | $70.61 | 3,060 |
| 2018-11-27 | $78.76 | $79.81 | $78.64 | $79.30 | $69.96 | 6,315 |
| 2018-11-26 | $79.07 | $79.63 | $78.99 | $79.27 | $69.93 | 2,121 |
| 2018-11-23 | $77.97 | $78.64 | $77.97 | $78.12 | $68.92 | 974 |
| 2018-11-21 | $78.90 | $78.90 | $78.41 | $78.63 | $69.37 | 1,800 |
| 2018-11-20 | $77.50 | $77.55 | $76.85 | $77.06 | $67.99 | 4,545 |
| 2018-11-19 | $78.61 | $78.65 | $78.61 | $78.65 | $69.39 | 1,443 |
| 2018-11-16 | $79.11 | $79.76 | $79.11 | $79.42 | $70.07 | 2,203 |
| 2018-11-15 | $78.25 | $78.69 | $77.58 | $78.30 | $69.08 | 3,462 |
| 2018-11-14 | $79.00 | $79.00 | $78.32 | $78.60 | $69.34 | 2,156 |
| 2018-11-13 | $77.78 | $78.20 | $77.58 | $77.69 | $68.54 | 4,542 |
| 2018-11-12 | $78.29 | $78.29 | $77.85 | $77.85 | $68.68 | 979 |
| 2018-11-09 | $77.63 | $77.63 | $77.50 | $77.50 | $68.38 | 1,070 |
| 2018-11-08 | $79.23 | $79.50 | $79.03 | $79.03 | $69.73 | 2,169 |
| 2018-11-07 | $78.38 | $79.00 | $78.38 | $79.00 | $69.70 | 1,767 |
| 2018-11-06 | $76.25 | $77.40 | $76.25 | $77.40 | $68.29 | 5,912 |
| 2018-11-05 | $76.29 | $77.27 | $76.29 | $77.13 | $68.05 | 1,565 |
| 2018-11-02 | $77.76 | $77.76 | $77.67 | $77.76 | $68.60 | 2,232 |
| 2018-11-01 | $76.11 | $76.59 | $76.11 | $76.59 | $67.57 | 7,290 |
| 2018-10-31 | $73.92 | $73.92 | $73.92 | $73.92 | $65.22 | 2,240 |
| 2018-10-30 | $73.52 | $74.62 | $72.42 | $72.53 | $63.33 | 4,761 |
| 2018-10-29 | $74.79 | $75.60 | $73.74 | $74.78 | $65.29 | 2,642 |
| 2018-10-26 | $74.91 | $75.15 | $74.78 | $74.78 | $65.30 | 1,426 |
| 2018-10-25 | $76.64 | $76.64 | $74.97 | $75.25 | $65.71 | 2,609 |
| 2018-10-24 | $76.27 | $76.28 | $75.39 | $75.39 | $65.83 | 2,612 |
| 2018-10-23 | $74.94 | $75.76 | $74.16 | $75.76 | $66.15 | 9,707 |
| 2018-10-22 | $75.92 | $76.96 | $75.92 | $76.96 | $67.20 | 1,101 |
| 2018-10-19 | $75.15 | $75.15 | $74.90 | $74.90 | $65.40 | 1,460 |
| 2018-10-18 | $74.58 | $74.88 | $74.58 | $74.88 | $65.38 | 1,560 |
| 2018-10-17 | $73.90 | $75.43 | $73.90 | $75.43 | $65.87 | 3,476 |
| 2018-10-16 | $74.50 | $75.47 | $74.50 | $75.02 | $65.50 | 8,664 |
| 2018-10-15 | $74.41 | $74.94 | $74.41 | $74.94 | $65.43 | 1,742 |
| 2018-10-12 | $74.06 | $75.10 | $74.06 | $74.91 | $65.41 | 3,278 |
| 2018-10-11 | $73.96 | $74.28 | $73.96 | $74.28 | $64.86 | 1,644 |
| 2018-10-10 | $74.97 | $74.97 | $74.63 | $74.63 | $65.17 | 1,394 |
| 2018-10-09 | $76.00 | $76.68 | $76.00 | $76.27 | $66.60 | 5,084 |
| 2018-10-08 | $77.97 | $78.17 | $77.97 | $78.16 | $68.25 | 1,555 |
| 2018-10-05 | $78.62 | $78.62 | $78.62 | $78.62 | $68.65 | 831 |
| 2018-10-04 | $79.10 | $79.30 | $79.10 | $79.30 | $69.25 | 1,106 |
| 2018-10-03 | $79.89 | $80.20 | $79.71 | $79.71 | $69.60 | 1,510 |
| 2018-10-02 | $79.92 | $80.03 | $79.92 | $80.03 | $69.88 | 1,563 |
| 2018-10-01 | $80.56 | $80.56 | $79.78 | $79.78 | $69.67 | 1,431 |
| 2018-09-28 | $80.86 | $80.86 | $80.86 | $80.86 | $70.61 | 758 |
| 2018-09-27 | $79.27 | $79.27 | $79.27 | $79.27 | $69.22 | 871 |
| 2018-09-26 | $79.47 | $80.00 | $79.27 | $79.27 | $69.22 | 2,200 |
| 2018-09-25 | $81.09 | $81.26 | $81.09 | $81.26 | $69.56 | 1,470 |
| 2018-09-24 | $81.42 | $81.42 | $81.42 | $81.42 | $69.70 | 902 |
| 2018-09-21 | $80.71 | $81.75 | $80.71 | $81.24 | $69.55 | 1,226 |
| 2018-09-20 | $79.98 | $79.98 | $79.98 | $79.98 | $68.47 | 800 |
| 2018-09-19 | $79.98 | $79.98 | $79.98 | $79.98 | $68.47 | 900 |
| 2018-09-18 | $79.30 | $79.92 | $79.28 | $79.60 | $68.14 | 2,970 |
| 2018-09-17 | $78.80 | $79.29 | $78.80 | $79.29 | $67.88 | 1,828 |
| 2018-09-14 | $79.35 | $79.60 | $79.35 | $79.60 | $68.14 | 1,233 |
| 2018-09-13 | $79.85 | $79.85 | $79.75 | $79.75 | $68.27 | 1,151 |
| 2018-09-12 | $79.24 | $79.24 | $79.00 | $79.22 | $67.82 | 4,058 |
| 2018-09-11 | $79.03 | $79.03 | $78.70 | $78.71 | $67.38 | 3,668 |
| 2018-09-10 | $78.96 | $78.96 | $78.96 | $78.96 | $67.60 | 773 |
| 2018-09-07 | $79.21 | $79.63 | $79.21 | $79.63 | $68.17 | 1,157 |
| 2018-09-06 | $81.00 | $81.00 | $80.00 | $80.00 | $68.49 | 1,668 |
| 2018-09-05 | $80.19 | $80.69 | $79.70 | $80.22 | $68.68 | 2,253 |
| 2018-09-04 | $80.30 | $80.30 | $80.30 | $80.30 | $68.74 | 588 |
| 2018-08-31 | $81.68 | $81.68 | $81.68 | $81.68 | $69.93 | 613 |
| 2018-08-30 | $80.41 | $81.68 | $80.41 | $81.68 | $69.93 | 1,222 |
| 2018-08-29 | $81.46 | $82.04 | $81.40 | $82.04 | $70.23 | 2,587 |
| 2018-08-28 | $81.13 | $82.00 | $81.13 | $81.32 | $69.61 | 3,209 |
| 2018-08-27 | $80.60 | $80.60 | $80.60 | $80.60 | $69.00 | 500 |
| 2018-08-24 | $80.55 | $80.60 | $80.55 | $80.60 | $69.00 | 843 |
| 2018-08-23 | $80.88 | $80.88 | $80.88 | $80.88 | $69.24 | 1,065 |
| 2018-08-22 | $81.35 | $81.35 | $80.98 | $80.98 | $69.33 | 967 |
| 2018-08-21 | $80.71 | $80.94 | $80.47 | $80.62 | $69.02 | 2,177 |
| 2018-08-20 | $79.99 | $79.99 | $79.99 | $79.99 | $68.48 | 788 |
| 2018-08-17 | $80.65 | $80.65 | $80.65 | $80.65 | $69.04 | 787 |
| 2018-08-16 | $81.14 | $81.14 | $80.28 | $80.65 | $69.04 | 3,470 |
| 2018-08-15 | $79.76 | $80.60 | $79.76 | $80.60 | $69.00 | 2,285 |
| 2018-08-14 | $80.63 | $80.63 | $79.61 | $79.92 | $68.42 | 5,472 |
| 2018-08-13 | $80.41 | $80.41 | $79.30 | $79.64 | $68.17 | 2,466 |
| 2018-08-10 | $81.50 | $81.50 | $80.04 | $80.19 | $68.65 | 2,735 |
| 2018-08-09 | $81.51 | $81.85 | $81.50 | $81.85 | $70.07 | 1,403 |
| 2018-08-08 | $82.10 | $82.13 | $82.10 | $82.13 | $70.31 | 1,641 |
| 2018-08-07 | $82.08 | $82.61 | $81.41 | $82.00 | $70.20 | 2,794 |
| 2018-08-06 | $80.99 | $80.99 | $80.99 | $80.99 | $69.33 | 1,081 |
| 2018-08-03 | $81.46 | $81.48 | $81.20 | $81.20 | $69.51 | 1,105 |
| 2018-08-02 | $81.00 | $81.00 | $80.96 | $80.96 | $69.30 | 1,090 |
| 2018-08-01 | $81.45 | $81.50 | $81.25 | $81.41 | $69.69 | 2,887 |
| 2018-07-31 | $82.64 | $82.64 | $81.97 | $82.35 | $70.49 | 1,951 |
| 2018-07-30 | $82.21 | $82.21 | $82.21 | $82.21 | $70.38 | 1,040 |
| 2018-07-27 | $83.08 | $83.08 | $83.08 | $83.08 | $71.12 | 571 |
| 2018-07-26 | $83.18 | $83.18 | $83.08 | $83.08 | $71.12 | 893 |
| 2018-07-25 | $82.65 | $83.70 | $82.65 | $83.70 | $71.65 | 810 |
| 2018-07-24 | $82.84 | $83.40 | $82.27 | $82.62 | $70.73 | 3,335 |
| 2018-07-23 | $82.20 | $82.25 | $82.20 | $82.25 | $70.41 | 1,196 |
| 2018-07-20 | $82.55 | $82.55 | $82.55 | $82.55 | $70.67 | 507 |
| 2018-07-19 | $82.39 | $82.39 | $82.15 | $82.17 | $70.35 | 1,759 |
| 2018-07-18 | $82.45 | $82.89 | $82.16 | $82.16 | $70.34 | 1,477 |
| 2018-07-17 | $81.68 | $82.56 | $81.36 | $82.07 | $70.26 | 2,800 |
| 2018-07-16 | $81.27 | $82.54 | $81.27 | $82.54 | $70.66 | 1,161 |
| 2018-07-13 | $81.62 | $82.47 | $80.52 | $82.37 | $70.52 | 2,857 |
| 2018-07-12 | $81.24 | $82.00 | $81.24 | $81.62 | $69.88 | 1,800 |
| 2018-07-11 | $81.25 | $81.25 | $80.95 | $81.24 | $69.55 | 1,409 |
| 2018-07-10 | $81.89 | $81.89 | $81.00 | $81.35 | $69.64 | 6,027 |
| 2018-07-09 | $80.50 | $82.25 | $80.50 | $81.96 | $70.16 | 17,898 |
| 2018-07-06 | $77.40 | $77.97 | $77.35 | $77.80 | $66.60 | 5,528 |
| 2018-07-05 | $77.42 | $77.42 | $76.94 | $76.94 | $65.87 | 1,026 |
| 2018-07-03 | $78.79 | $78.79 | $77.94 | $77.94 | $66.72 | 947 |
| 2018-07-02 | $77.26 | $77.26 | $77.09 | $77.09 | $66.00 | 1,212 |
| 2018-06-29 | $78.21 | $78.36 | $78.21 | $78.36 | $67.08 | 1,130 |
| 2018-06-28 | $77.60 | $77.60 | $77.60 | $77.60 | $66.43 | 1,151 |
| 2018-06-27 | $78.96 | $78.96 | $77.93 | $78.14 | $66.90 | 2,640 |
| 2018-06-26 | $78.55 | $78.87 | $78.55 | $78.77 | $67.43 | 2,274 |
| 2018-06-25 | $78.32 | $78.32 | $77.26 | $77.26 | $66.14 | 997 |
| 2018-06-22 | $78.80 | $78.80 | $78.51 | $78.51 | $67.21 | 609 |
| 2018-06-21 | $79.07 | $79.17 | $79.07 | $79.17 | $67.78 | 1,224 |
| 2018-06-20 | $78.50 | $78.50 | $78.50 | $78.50 | $67.21 | 888 |
| 2018-06-19 | $77.68 | $79.00 | $77.68 | $77.80 | $66.60 | 2,526 |
| 2018-06-18 | $79.18 | $79.21 | $79.18 | $79.21 | $67.81 | 837 |
| 2018-06-15 | $80.32 | $80.32 | $78.93 | $78.93 | $67.57 | 795 |
| 2018-06-14 | $80.75 | $80.75 | $80.75 | $80.75 | $69.13 | 999 |
| 2018-06-13 | $80.79 | $80.79 | $80.76 | $80.76 | $69.14 | 1,708 |
| 2018-06-12 | $81.30 | $81.30 | $81.30 | $81.30 | $69.60 | 1,318 |
| 2018-06-11 | $84.23 | $84.23 | $81.75 | $82.00 | $70.20 | 766 |
| 2018-06-08 | $80.71 | $82.00 | $80.71 | $81.97 | $70.17 | 1,927 |
| 2018-06-07 | $81.89 | $81.89 | $81.89 | $81.89 | $70.11 | 697 |
| 2018-06-06 | $82.00 | $82.00 | $82.00 | $82.00 | $70.20 | 755 |
| 2018-06-05 | $81.43 | $81.95 | $81.11 | $81.50 | $69.77 | 1,354 |
| 2018-06-04 | $81.21 | $82.19 | $81.21 | $81.66 | $69.90 | 2,097 |
| 2018-06-01 | $81.01 | $82.00 | $81.01 | $81.60 | $69.86 | 1,034 |
| 2018-05-31 | $81.80 | $81.80 | $81.40 | $81.40 | $69.69 | 1,722 |
| 2018-05-30 | $81.50 | $81.80 | $81.44 | $81.80 | $70.03 | 4,023 |
| 2018-05-29 | $81.30 | $81.30 | $81.30 | $81.30 | $69.60 | 1,133 |
| 2018-05-25 | $84.93 | $84.93 | $84.93 | $84.93 | $72.71 | 801 |
| 2018-05-24 | $83.29 | $83.29 | $83.29 | $83.29 | $71.30 | 700 |
| 2018-05-23 | $83.29 | $83.29 | $83.29 | $83.29 | $71.30 | 700 |
| 2018-05-22 | $83.82 | $84.00 | $83.17 | $83.85 | $71.78 | 2,077 |
| 2018-05-21 | $85.91 | $85.94 | $84.85 | $84.85 | $72.64 | 901 |
| 2018-05-18 | $84.77 | $85.70 | $84.77 | $85.17 | $72.91 | 832 |
| 2018-05-17 | $85.94 | $85.94 | $85.94 | $85.94 | $73.57 | 668 |
| 2018-05-16 | $84.46 | $85.94 | $84.35 | $85.94 | $73.57 | 2,703 |
| 2018-05-15 | $84.52 | $85.24 | $84.52 | $85.18 | $72.92 | 1,497 |
| 2018-05-14 | $86.30 | $88.60 | $86.30 | $88.60 | $75.85 | 980 |
| 2018-05-11 | $86.29 | $86.29 | $86.29 | $86.29 | $73.87 | 456 |
| 2018-05-10 | $87.83 | $87.83 | $86.29 | $86.29 | $73.87 | 1,102 |
| 2018-05-09 | $86.50 | $86.50 | $86.40 | $86.40 | $73.97 | 988 |
| 2018-05-08 | $85.69 | $86.90 | $85.69 | $86.90 | $74.39 | 1,229 |
| 2018-05-07 | $88.85 | $88.85 | $85.79 | $86.07 | $73.68 | 1,631 |
| 2018-05-04 | $90.01 | $90.01 | $90.01 | $90.01 | $77.06 | 522 |
| 2018-05-03 | $87.94 | $87.94 | $87.94 | $87.94 | $75.28 | 444 |
| 2018-05-02 | $88.13 | $89.44 | $87.94 | $87.94 | $75.28 | 1,066 |
| 2018-05-01 | $88.71 | $88.71 | $87.01 | $87.01 | $74.05 | 1,516 |
| 2018-04-30 | $88.05 | $88.05 | $88.05 | $88.05 | $74.94 | 1,169 |
| 2018-04-27 | $86.37 | $87.77 | $86.37 | $87.77 | $74.69 | 1,076 |
| 2018-04-26 | $87.26 | $87.26 | $87.14 | $87.14 | $74.16 | 880 |
| 2018-04-25 | $87.59 | $87.59 | $87.59 | $87.59 | $74.54 | 802 |
| 2018-04-24 | $88.34 | $88.34 | $87.00 | $87.59 | $74.54 | 1,828 |
| 2018-04-23 | $87.98 | $87.98 | $87.98 | $87.98 | $74.88 | 667 |
| 2018-04-20 | $87.29 | $87.29 | $85.53 | $86.81 | $73.88 | 880 |
| 2018-04-19 | $86.46 | $86.46 | $86.46 | $86.46 | $73.58 | 403 |
| 2018-04-18 | $85.75 | $85.75 | $85.75 | $85.75 | $72.97 | 816 |
| 2018-04-17 | $85.74 | $86.46 | $85.16 | $85.75 | $72.97 | 2,702 |
| 2018-04-16 | $85.75 | $85.75 | $85.75 | $85.75 | $72.98 | 589 |
| 2018-04-13 | $86.49 | $86.49 | $85.75 | $85.86 | $73.07 | 2,983 |
| 2018-04-12 | $85.00 | $85.00 | $85.00 | $85.00 | $72.34 | 758 |
| 2018-04-11 | $86.38 | $86.38 | $85.50 | $85.50 | $72.77 | 1,811 |
| 2018-04-10 | $84.53 | $84.53 | $84.49 | $84.49 | $71.91 | 1,806 |
| 2018-04-09 | $84.27 | $84.27 | $83.63 | $83.63 | $71.17 | 1,161 |
| 2018-04-06 | $83.06 | $83.06 | $83.06 | $83.06 | $70.69 | 1,191 |
| 2018-04-05 | $83.18 | $84.14 | $83.18 | $83.70 | $71.23 | 1,476 |
| 2018-04-04 | $82.60 | $83.31 | $82.60 | $83.31 | $70.90 | 2,045 |
| 2018-04-03 | $84.50 | $85.30 | $84.01 | $84.48 | $71.90 | 2,867 |
| 2018-04-02 | $84.51 | $84.51 | $84.51 | $84.51 | $71.92 | 1,057 |
| 2018-03-29 | $86.16 | $86.16 | $84.51 | $84.51 | $71.92 | 1,798 |
| 2018-03-28 | $84.05 | $85.72 | $83.14 | $84.55 | $71.96 | 3,310 |
| 2018-03-27 | $84.75 | $85.90 | $84.48 | $84.50 | $71.91 | 2,046 |
| 2018-03-26 | $84.50 | $85.15 | $84.50 | $85.15 | $72.47 | 1,378 |
| 2018-03-23 | $85.09 | $85.09 | $85.09 | $85.09 | $72.41 | 920 |
| 2018-03-22 | $85.22 | $85.22 | $85.22 | $85.22 | $72.53 | 805 |
| 2018-03-21 | $85.30 | $85.30 | $85.22 | $85.22 | $72.53 | 1,975 |
| 2018-03-20 | $83.67 | $83.67 | $83.67 | $83.67 | $71.21 | 526 |
| 2018-03-19 | $84.23 | $84.23 | $84.23 | $84.23 | $71.68 | 640 |
| 2018-03-16 | $88.00 | $88.30 | $85.82 | $85.82 | $73.04 | 3,691 |
| 2018-03-15 | $86.93 | $87.14 | $86.45 | $86.50 | $73.62 | 2,902 |
| 2018-03-14 | $86.50 | $86.50 | $86.50 | $86.50 | $73.62 | 581 |
| 2018-03-13 | $83.56 | $86.55 | $83.56 | $85.76 | $72.99 | 835 |
| 2018-03-12 | $86.62 | $86.62 | $86.62 | $86.62 | $73.72 | 1,000 |
| 2018-03-09 | $86.44 | $86.44 | $86.44 | $86.44 | $73.57 | 420 |
| 2018-03-08 | $86.44 | $86.44 | $86.44 | $86.44 | $73.57 | 392 |
| 2018-03-07 | $86.44 | $86.44 | $86.44 | $86.44 | $73.57 | 335 |
| 2018-03-06 | $86.29 | $86.44 | $86.29 | $86.44 | $73.57 | 928 |
| 2018-03-05 | $85.45 | $85.45 | $85.45 | $85.45 | $72.72 | 576 |
| 2018-03-02 | $84.76 | $84.76 | $84.76 | $84.76 | $72.14 | 511 |
| 2018-03-01 | $85.15 | $85.15 | $85.15 | $85.15 | $72.47 | 406 |
| 2018-02-28 | $85.15 | $85.15 | $85.15 | $85.15 | $72.47 | 500 |
| 2018-02-27 | $86.02 | $86.99 | $86.02 | $86.99 | $74.03 | 933 |
| 2018-02-26 | $84.55 | $84.55 | $84.55 | $84.55 | $71.95 | 289 |
| 2018-02-23 | $84.55 | $84.55 | $84.55 | $84.55 | $71.95 | 405 |
| 2018-02-22 | $84.55 | $84.55 | $84.55 | $84.55 | $71.95 | 442 |
| 2018-02-21 | $84.55 | $84.55 | $84.55 | $84.55 | $71.95 | 665 |
| 2018-02-20 | $84.55 | $84.55 | $84.55 | $84.55 | $71.95 | 600 |
| 2018-02-16 | $84.11 | $84.11 | $84.11 | $84.11 | $71.58 | 234 |
| 2018-02-15 | $84.11 | $84.11 | $84.11 | $84.11 | $71.58 | 729 |
| 2018-02-14 | $83.23 | $84.11 | $83.06 | $84.11 | $71.58 | 1,234 |
| 2018-02-13 | $84.74 | $84.74 | $81.38 | $81.38 | $69.26 | 818 |
| 2018-02-12 | $82.74 | $82.74 | $82.74 | $82.74 | $70.41 | 864 |
| 2018-02-09 | $86.60 | $86.60 | $86.60 | $86.60 | $73.70 | 586 |
| 2018-02-08 | $89.86 | $90.38 | $88.19 | $90.38 | $76.92 | 1,125 |
| 2018-02-07 | $91.36 | $91.86 | $91.36 | $91.86 | $78.18 | 1,039 |
| 2018-02-06 | $93.77 | $93.77 | $93.77 | $93.77 | $79.80 | 1,093 |
| 2018-02-05 | $92.01 | $93.53 | $92.01 | $93.53 | $79.60 | 1,077 |
| 2018-02-02 | $92.99 | $92.99 | $92.99 | $92.99 | $79.14 | 983 |
| 2018-02-01 | $97.75 | $97.75 | $97.75 | $97.75 | $83.19 | 571 |
| 2018-01-31 | $92.67 | $92.67 | $92.26 | $92.26 | $78.52 | 950 |
| 2018-01-30 | $95.45 | $95.45 | $95.45 | $95.45 | $80.78 | 1,007 |
| 2018-01-29 | $96.18 | $96.18 | $96.18 | $96.18 | $81.40 | 986 |
| 2018-01-26 | $96.10 | $96.10 | $95.00 | $95.00 | $80.40 | 1,087 |
| 2018-01-25 | $94.52 | $95.52 | $93.24 | $93.47 | $79.10 | 1,864 |
| 2018-01-24 | $97.21 | $97.21 | $96.36 | $96.36 | $81.55 | 1,747 |
| 2018-01-23 | $96.50 | $97.17 | $96.50 | $97.17 | $82.24 | 1,762 |
| 2018-01-22 | $94.00 | $95.89 | $94.00 | $95.89 | $81.15 | 1,838 |
| 2018-01-19 | $91.00 | $91.43 | $90.41 | $91.43 | $77.38 | 1,203 |
| 2018-01-18 | $89.53 | $89.53 | $89.25 | $89.25 | $75.53 | 1,184 |
| 2018-01-17 | $88.17 | $88.17 | $88.17 | $88.17 | $74.62 | 932 |
| 2018-01-16 | $86.72 | $86.88 | $86.72 | $86.88 | $73.53 | 1,761 |
| 2018-01-12 | $85.65 | $85.65 | $85.43 | $85.43 | $72.30 | 1,809 |
| 2018-01-11 | $85.54 | $85.65 | $85.35 | $85.35 | $72.23 | 3,089 |
| 2018-01-10 | $86.10 | $86.15 | $86.10 | $86.15 | $72.91 | 1,125 |
| 2018-01-09 | $85.67 | $85.67 | $85.67 | $85.67 | $72.50 | 819 |
| 2018-01-08 | $85.73 | $85.73 | $85.67 | $85.67 | $72.50 | 1,255 |
| 2018-01-05 | $85.84 | $86.15 | $85.74 | $86.15 | $72.91 | 3,883 |
| 2018-01-04 | $86.24 | $86.43 | $85.50 | $85.52 | $72.37 | 4,212 |
| 2018-01-03 | $85.12 | $85.24 | $84.69 | $84.69 | $71.67 | 1,164 |
| 2018-01-02 | $85.27 | $85.27 | $84.54 | $84.60 | $71.60 | 1,594 |
| 2017-12-29 | $83.27 | $83.80 | $83.27 | $83.48 | $70.65 | 755 |
| 2017-12-28 | $83.65 | $83.65 | $83.33 | $83.33 | $70.52 | 1,372 |
| 2017-12-27 | $83.11 | $83.11 | $83.11 | $83.11 | $70.33 | 2,530 |
| 2017-12-26 | $82.72 | $82.72 | $82.72 | $82.72 | $70.00 | 665 |
| 2017-12-22 | $83.08 | $83.08 | $82.95 | $82.95 | $70.20 | 1,487 |
| 2017-12-21 | $82.48 | $82.75 | $82.48 | $82.75 | $70.04 | 887 |
| 2017-12-20 | $82.94 | $82.94 | $82.94 | $82.94 | $70.19 | 639 |
| 2017-12-19 | $82.94 | $82.94 | $82.94 | $82.94 | $70.19 | 700 |
| 2017-12-18 | $82.72 | $83.23 | $82.72 | $83.23 | $70.44 | 693 |
| 2017-12-15 | $83.49 | $83.49 | $83.49 | $83.49 | $70.66 | 1,514 |
| 2017-12-14 | $84.10 | $84.15 | $84.07 | $84.07 | $71.15 | 829 |
| 2017-12-13 | $83.56 | $83.56 | $83.52 | $83.52 | $70.69 | 1,045 |
| 2017-12-12 | $84.41 | $84.41 | $84.30 | $84.30 | $71.34 | 840 |
| 2017-12-11 | $84.13 | $85.01 | $84.13 | $84.73 | $71.70 | 1,034 |
| 2017-12-08 | $84.05 | $84.05 | $84.05 | $84.05 | $71.13 | 414 |
| 2017-12-07 | $84.05 | $84.05 | $84.05 | $84.05 | $71.13 | 590 |
| 2017-12-06 | $84.05 | $84.05 | $83.99 | $84.05 | $71.13 | 1,911 |
| 2017-12-05 | $82.86 | $82.86 | $82.72 | $82.72 | $70.01 | 746 |
| 2017-12-04 | $84.15 | $84.46 | $82.94 | $83.48 | $70.65 | 1,969 |
| 2017-12-01 | $83.10 | $83.10 | $83.10 | $83.10 | $70.33 | 2,441 |
| 2017-11-30 | $84.76 | $84.76 | $83.99 | $84.01 | $71.10 | 4,489 |
| 2017-11-29 | $83.84 | $83.84 | $83.84 | $83.84 | $70.95 | 668 |
| 2017-11-28 | $84.14 | $84.14 | $84.14 | $84.14 | $71.21 | 859 |
| 2017-11-27 | $84.82 | $84.99 | $84.82 | $84.99 | $71.93 | 784 |
| 2017-11-24 | $84.22 | $84.22 | $84.22 | $84.22 | $71.28 | 262 |
| 2017-11-22 | $83.70 | $84.22 | $83.70 | $84.22 | $71.28 | 2,434 |
| 2017-11-21 | $83.91 | $83.91 | $83.91 | $83.91 | $71.02 | 976 |
| 2017-11-20 | $83.90 | $87.45 | $83.90 | $87.45 | $74.01 | 928 |
| 2017-11-17 | $83.00 | $83.00 | $83.00 | $83.00 | $70.24 | 699 |
| 2017-11-16 | $82.28 | $82.28 | $82.28 | $82.28 | $69.64 | 718 |
| 2017-11-15 | $83.59 | $83.59 | $83.59 | $83.59 | $70.74 | 836 |
| 2017-11-14 | $84.20 | $84.20 | $83.88 | $83.88 | $70.98 | 1,241 |
| 2017-11-13 | $86.67 | $86.67 | $86.67 | $86.67 | $73.35 | 428 |
| 2017-11-10 | $86.67 | $86.67 | $86.67 | $86.67 | $73.35 | 589 |
| 2017-11-09 | $86.22 | $86.67 | $86.22 | $86.67 | $73.35 | 1,717 |
| 2017-11-08 | $85.34 | $85.34 | $85.34 | $85.34 | $72.22 | 1,679 |
| 2017-11-07 | $86.99 | $86.99 | $86.99 | $86.99 | $73.62 | 2,137 |
| 2017-11-06 | $86.90 | $86.99 | $86.90 | $86.99 | $73.62 | 1,014 |
| 2017-11-03 | $85.73 | $86.97 | $85.73 | $86.97 | $73.60 | 1,856 |
| 2017-11-02 | $84.56 | $85.94 | $84.56 | $85.94 | $72.31 | 4,126 |
| 2017-11-01 | $85.10 | $85.20 | $85.05 | $85.20 | $71.69 | 716 |
| 2017-10-31 | $84.75 | $84.80 | $84.75 | $84.80 | $71.36 | 1,601 |
| 2017-10-30 | $85.09 | $85.10 | $85.09 | $85.10 | $71.61 | 819 |
| 2017-10-27 | $84.15 | $84.45 | $84.15 | $84.45 | $71.06 | 1,521 |
| 2017-10-26 | $83.21 | $83.32 | $83.21 | $83.32 | $70.11 | 2,004 |
| 2017-10-25 | $83.10 | $83.10 | $83.05 | $83.05 | $69.88 | 1,653 |
| 2017-10-24 | $84.44 | $84.44 | $83.75 | $83.88 | $70.58 | 2,526 |
| 2017-10-23 | $84.20 | $85.24 | $84.20 | $85.24 | $71.73 | 949 |
| 2017-10-20 | $84.55 | $84.55 | $84.55 | $84.55 | $71.14 | 767 |
| 2017-10-19 | $84.60 | $84.60 | $84.60 | $84.60 | $71.18 | 954 |
| 2017-10-18 | $85.48 | $85.48 | $85.00 | $85.00 | $71.52 | 1,756 |
| 2017-10-17 | $85.35 | $85.35 | $85.35 | $85.35 | $71.82 | 619 |
| 2017-10-16 | $85.30 | $85.35 | $85.30 | $85.35 | $71.82 | 1,039 |
| 2017-10-13 | $85.20 | $85.20 | $85.20 | $85.20 | $71.69 | 547 |
| 2017-10-12 | $85.19 | $85.25 | $85.19 | $85.20 | $71.69 | 1,898 |
| 2017-10-11 | $84.78 | $84.78 | $84.78 | $84.78 | $71.34 | 948 |
| 2017-10-10 | $84.25 | $84.25 | $84.25 | $84.25 | $70.89 | 551 |
| 2017-10-09 | $83.45 | $83.45 | $83.45 | $83.45 | $70.22 | 598 |
| 2017-10-06 | $83.45 | $83.45 | $83.45 | $83.45 | $70.22 | 900 |
| 2017-10-05 | $82.70 | $83.42 | $82.70 | $83.25 | $70.05 | 2,738 |
| 2017-10-04 | $82.27 | $82.27 | $82.27 | $82.27 | $69.22 | 824 |
| 2017-10-03 | $82.27 | $82.27 | $82.27 | $82.27 | $69.22 | 900 |
| 2017-10-02 | $83.33 | $83.33 | $83.33 | $83.33 | $70.12 | 708 |
| 2017-09-29 | $82.13 | $82.14 | $81.09 | $82.14 | $69.12 | 2,076 |
| 2017-09-28 | $83.51 | $83.51 | $83.05 | $83.15 | $69.96 | 1,487 |
| 2017-09-27 | $82.95 | $82.95 | $81.55 | $81.55 | $68.62 | 2,487 |
| 2017-09-26 | $83.00 | $84.00 | $83.00 | $84.00 | $69.51 | 1,761 |
| 2017-09-25 | $82.85 | $82.85 | $82.85 | $82.85 | $68.56 | 641 |
| 2017-09-22 | $83.33 | $83.80 | $82.87 | $82.87 | $68.57 | 1,361 |
| 2017-09-21 | $81.68 | $83.71 | $81.68 | $83.36 | $68.98 | 1,877 |
| 2017-09-20 | $83.50 | $84.55 | $83.50 | $84.55 | $69.96 | 2,857 |
| 2017-09-19 | $82.86 | $82.86 | $82.80 | $82.80 | $68.51 | 1,452 |
| 2017-09-18 | $83.99 | $84.00 | $82.63 | $83.49 | $69.09 | 2,091 |
| 2017-09-15 | $82.85 | $82.85 | $82.85 | $82.85 | $68.56 | 465 |
| 2017-09-14 | $82.85 | $82.85 | $82.85 | $82.85 | $68.56 | 800 |
| 2017-09-13 | $83.00 | $83.05 | $82.55 | $82.55 | $68.31 | 1,145 |
| 2017-09-12 | $83.60 | $83.60 | $83.60 | $83.60 | $69.18 | 464 |
| 2017-09-11 | $83.45 | $83.45 | $83.45 | $83.45 | $69.05 | 313 |
| 2017-09-08 | $83.50 | $83.50 | $83.45 | $83.45 | $69.05 | 986 |
| 2017-09-07 | $83.75 | $83.91 | $83.75 | $83.91 | $69.43 | 863 |
| 2017-09-06 | $83.25 | $83.25 | $83.14 | $83.14 | $68.80 | 1,139 |
| 2017-09-05 | $83.96 | $83.96 | $83.96 | $83.96 | $69.47 | 1,029 |
| 2017-09-01 | $83.91 | $83.91 | $83.91 | $83.91 | $69.43 | 1,192 |
| 2017-08-31 | $83.64 | $83.64 | $83.64 | $83.64 | $69.21 | 894 |
| 2017-08-30 | $82.40 | $82.40 | $81.60 | $81.60 | $67.52 | 1,709 |
| 2017-08-29 | $81.38 | $83.42 | $81.38 | $82.92 | $68.61 | 2,873 |
| 2017-08-28 | $83.57 | $83.57 | $83.57 | $83.57 | $69.15 | 600 |
| 2017-08-25 | $81.85 | $81.85 | $81.85 | $81.85 | $67.72 | 541 |
| 2017-08-24 | $82.10 | $82.10 | $82.05 | $82.05 | $67.89 | 835 |
| 2017-08-23 | $82.00 | $82.00 | $82.00 | $82.00 | $67.85 | 410 |
| 2017-08-22 | $82.05 | $82.05 | $82.00 | $82.00 | $67.85 | 1,726 |
| 2017-08-21 | $82.55 | $82.55 | $82.55 | $82.55 | $68.31 | 651 |
| 2017-08-18 | $81.79 | $81.79 | $81.79 | $81.79 | $67.68 | 646 |
| 2017-08-17 | $83.07 | $83.07 | $82.14 | $82.14 | $67.97 | 1,641 |
| 2017-08-16 | $83.15 | $83.15 | $83.15 | $83.15 | $68.80 | 1,069 |
| 2017-08-15 | $83.31 | $83.31 | $83.16 | $83.20 | $68.85 | 1,643 |
| 2017-08-14 | $83.30 | $83.30 | $83.30 | $83.30 | $68.93 | 814 |
| 2017-08-11 | $83.10 | $83.10 | $83.10 | $83.10 | $68.76 | 878 |
| 2017-08-10 | $82.85 | $82.85 | $82.85 | $82.85 | $68.56 | 834 |
| 2017-08-09 | $82.77 | $82.77 | $82.77 | $82.77 | $68.49 | 962 |
| 2017-08-08 | $83.01 | $83.01 | $83.01 | $83.01 | $68.68 | 827 |
| 2017-08-07 | $83.31 | $83.31 | $83.31 | $83.31 | $68.93 | 517 |
| 2017-08-04 | $83.32 | $83.32 | $83.26 | $83.26 | $68.90 | 647 |
| 2017-08-03 | $83.80 | $83.80 | $83.80 | $83.80 | $69.34 | 1,213 |
| 2017-08-02 | $83.83 | $83.83 | $83.83 | $83.83 | $69.37 | 720 |
| 2017-08-01 | $83.96 | $83.96 | $83.96 | $83.96 | $69.48 | 565 |
| 2017-07-31 | $83.96 | $83.96 | $83.96 | $83.96 | $69.48 | 572 |
| 2017-07-28 | $83.96 | $83.96 | $83.96 | $83.96 | $69.48 | 500 |
| 2017-07-27 | $83.60 | $83.60 | $83.23 | $83.23 | $68.87 | 981 |
| 2017-07-26 | $83.30 | $83.30 | $83.30 | $83.30 | $68.93 | 608 |
| 2017-07-25 | $83.01 | $83.01 | $83.01 | $83.01 | $68.69 | 770 |
| 2017-07-24 | $82.45 | $82.45 | $82.45 | $82.45 | $68.22 | 771 |
| 2017-07-21 | $82.93 | $82.95 | $82.90 | $82.95 | $68.64 | 1,131 |
| 2017-07-20 | $82.84 | $82.84 | $82.84 | $82.84 | $68.55 | 656 |
| 2017-07-19 | $82.85 | $82.85 | $82.85 | $82.85 | $68.56 | 376 |
| 2017-07-18 | $82.85 | $82.85 | $82.85 | $82.85 | $68.56 | 1,070 |
| 2017-07-17 | $82.00 | $82.53 | $82.00 | $82.48 | $68.25 | 2,154 |
| 2017-07-14 | $81.55 | $81.85 | $81.55 | $81.85 | $67.73 | 916 |
| 2017-07-13 | $80.70 | $80.95 | $80.70 | $80.95 | $66.98 | 2,172 |
| 2017-07-12 | $80.35 | $80.50 | $80.35 | $80.50 | $66.61 | 959 |
| 2017-07-11 | $79.95 | $79.95 | $79.95 | $79.95 | $66.16 | 899 |
| 2017-07-10 | $80.20 | $80.20 | $79.93 | $80.20 | $66.36 | 1,203 |
| 2017-07-07 | $80.46 | $80.95 | $80.46 | $80.94 | $66.98 | 1,720 |
| 2017-07-06 | $79.89 | $79.89 | $79.89 | $79.89 | $66.11 | 946 |
| 2017-07-05 | $80.30 | $80.50 | $80.30 | $80.45 | $66.57 | 1,074 |
| 2017-07-03 | $80.15 | $80.15 | $80.15 | $80.15 | $66.32 | 523 |
| 2017-06-30 | $80.60 | $80.60 | $79.98 | $80.49 | $66.60 | 1,636 |
| 2017-06-29 | $81.35 | $81.50 | $81.23 | $81.50 | $67.44 | 1,071 |
| 2017-06-28 | $80.75 | $81.14 | $80.75 | $81.14 | $67.14 | 2,097 |
| 2017-06-27 | $80.15 | $80.15 | $80.15 | $80.15 | $66.32 | 1,918 |
| 2017-06-26 | $80.45 | $80.93 | $80.45 | $80.69 | $66.77 | 1,233 |
| 2017-06-23 | $80.30 | $80.33 | $80.30 | $80.33 | $66.47 | 1,073 |
| 2017-06-22 | $80.34 | $80.61 | $80.34 | $80.61 | $66.70 | 1,332 |
| 2017-06-21 | $80.15 | $80.45 | $80.15 | $80.45 | $66.57 | 1,033 |
| 2017-06-20 | $79.85 | $80.20 | $79.85 | $80.20 | $66.36 | 1,312 |
| 2017-06-19 | $79.80 | $79.80 | $79.70 | $79.70 | $65.95 | 1,687 |
| 2017-06-16 | $79.33 | $79.33 | $79.07 | $79.07 | $65.42 | 1,451 |
| 2017-06-15 | $77.84 | $79.35 | $77.84 | $79.35 | $65.66 | 1,453 |
| 2017-06-14 | $80.15 | $80.15 | $79.46 | $79.66 | $65.92 | 1,957 |
| 2017-06-13 | $80.38 | $80.38 | $80.38 | $80.38 | $66.51 | 2,357 |
| 2017-06-12 | $80.11 | $80.38 | $80.04 | $80.38 | $66.51 | 1,229 |
| 2017-06-09 | $80.35 | $80.35 | $80.30 | $80.30 | $66.45 | 803 |
| 2017-06-08 | $79.80 | $80.08 | $79.70 | $80.08 | $66.26 | 1,719 |
| 2017-06-07 | $79.33 | $79.60 | $79.03 | $79.60 | $65.87 | 1,427 |
| 2017-06-06 | $79.09 | $79.47 | $79.03 | $79.30 | $65.62 | 2,102 |
| 2017-06-05 | $79.35 | $79.51 | $79.35 | $79.43 | $65.73 | 2,944 |
| 2017-06-02 | $80.07 | $80.07 | $79.54 | $79.54 | $65.82 | 1,072 |
| 2017-06-01 | $79.41 | $79.41 | $79.41 | $79.41 | $65.71 | 678 |
| 2017-05-31 | $79.10 | $79.15 | $79.10 | $79.15 | $65.49 | 1,846 |
| 2017-05-30 | $80.30 | $80.33 | $79.66 | $80.07 | $66.25 | 1,180 |
| 2017-05-26 | $80.38 | $80.80 | $80.38 | $80.46 | $66.57 | 4,706 |
| 2017-05-25 | $81.05 | $81.05 | $80.25 | $80.54 | $66.64 | 1,576 |
| 2017-05-24 | $81.18 | $81.23 | $80.72 | $81.00 | $67.03 | 2,036 |
| 2017-05-23 | $79.81 | $80.70 | $79.81 | $80.26 | $66.41 | 1,591 |
| 2017-05-22 | $79.10 | $79.13 | $78.60 | $78.90 | $65.29 | 2,500 |
| 2017-05-19 | $78.50 | $78.68 | $78.08 | $78.40 | $64.87 | 1,030 |
| 2017-05-18 | $78.95 | $78.95 | $78.44 | $78.65 | $65.08 | 3,484 |
| 2017-05-17 | $78.70 | $78.70 | $78.70 | $78.70 | $65.12 | 837 |
| 2017-05-16 | $78.59 | $78.71 | $78.52 | $78.70 | $65.12 | 6,109 |
| 2017-05-15 | $78.52 | $78.71 | $78.52 | $78.71 | $65.13 | 1,148 |
| 2017-05-12 | $78.75 | $78.85 | $78.75 | $78.85 | $65.25 | 1,404 |
| 2017-05-11 | $79.44 | $79.44 | $79.44 | $79.44 | $65.74 | 699 |
| 2017-05-10 | $79.55 | $79.55 | $79.23 | $79.44 | $65.30 | 2,132 |
| 2017-05-09 | $79.25 | $79.48 | $79.16 | $79.48 | $65.33 | 5,956 |
| 2017-05-08 | $79.73 | $79.73 | $79.35 | $79.54 | $65.38 | 1,387 |
| 2017-05-05 | $80.23 | $80.23 | $79.09 | $79.56 | $65.40 | 2,147 |
| 2017-05-04 | $79.82 | $79.82 | $79.80 | $79.80 | $65.59 | 1,377 |
| 2017-05-03 | $80.66 | $80.66 | $80.66 | $80.66 | $66.30 | 848 |
| 2017-05-02 | $80.58 | $80.58 | $80.53 | $80.53 | $66.19 | 1,422 |
| 2017-05-01 | $80.22 | $80.23 | $80.19 | $80.19 | $65.91 | 935 |
| 2017-04-28 | $80.40 | $80.40 | $79.95 | $80.40 | $66.09 | 2,933 |
| 2017-04-27 | $80.56 | $81.29 | $80.44 | $80.87 | $66.08 | 1,811 |
| 2017-04-26 | $81.25 | $81.25 | $81.25 | $81.25 | $66.39 | 682 |
| 2017-04-25 | $81.25 | $81.25 | $81.25 | $81.25 | $66.39 | 1,200 |
| 2017-04-24 | $80.60 | $80.90 | $80.60 | $80.90 | $66.10 | 1,294 |
| 2017-04-21 | $80.47 | $80.55 | $80.47 | $80.55 | $65.82 | 1,230 |
| 2017-04-20 | $80.25 | $80.25 | $79.75 | $80.25 | $65.57 | 1,804 |
| 2017-04-19 | $81.00 | $81.00 | $79.71 | $79.71 | $65.13 | 1,129 |
| 2017-04-18 | $81.20 | $81.20 | $81.20 | $81.20 | $66.35 | 783 |
| 2017-04-17 | $79.21 | $81.23 | $79.21 | $81.20 | $66.35 | 951 |
| 2017-04-13 | $81.25 | $81.25 | $80.85 | $80.85 | $66.06 | 1,393 |
| 2017-04-12 | $81.42 | $81.42 | $81.39 | $81.39 | $66.50 | 1,730 |
| 2017-04-11 | $81.28 | $81.28 | $81.05 | $81.05 | $66.23 | 39,047 |
| 2017-04-10 | $81.75 | $81.80 | $81.10 | $81.15 | $66.31 | 2,994 |
| 2017-04-07 | $82.25 | $82.27 | $82.04 | $82.04 | $67.03 | 1,073 |
| 2017-04-06 | $82.15 | $82.15 | $82.15 | $82.15 | $67.12 | 898 |
| 2017-04-05 | $82.75 | $82.75 | $81.98 | $82.35 | $67.29 | 2,695 |
| 2017-04-04 | $83.21 | $83.21 | $83.21 | $83.21 | $67.99 | 710 |
| 2017-04-03 | $83.11 | $83.11 | $83.11 | $83.11 | $67.91 | 620 |
| 2017-03-31 | $82.74 | $83.30 | $82.74 | $83.11 | $67.91 | 1,353 |
| 2017-03-30 | $84.00 | $84.00 | $84.00 | $84.00 | $68.63 | 656 |
| 2017-03-29 | $83.69 | $84.00 | $83.69 | $84.00 | $68.63 | 1,234 |
| 2017-03-28 | $83.58 | $83.58 | $83.58 | $83.58 | $68.29 | 901 |
| 2017-03-27 | $82.50 | $82.50 | $82.50 | $82.50 | $67.41 | 526 |
| 2017-03-24 | $81.49 | $81.49 | $81.40 | $81.40 | $66.51 | 730 |
| 2017-03-23 | $81.13 | $81.14 | $81.11 | $81.11 | $66.27 | 945 |
| 2017-03-22 | $80.89 | $80.89 | $80.89 | $80.89 | $66.09 | 1,119 |
| 2017-03-21 | $82.23 | $82.23 | $82.23 | $82.23 | $67.19 | 951 |
| 2017-03-20 | $81.89 | $81.89 | $81.89 | $81.89 | $66.91 | 468 |
| 2017-03-17 | $81.57 | $81.89 | $81.57 | $81.89 | $66.91 | 1,309 |
| 2017-03-16 | $82.34 | $82.34 | $82.34 | $82.34 | $67.28 | 631 |
| 2017-03-15 | $79.68 | $79.68 | $79.68 | $79.68 | $65.10 | 626 |
| 2017-03-14 | $81.40 | $81.40 | $81.40 | $81.40 | $66.51 | 486 |
| 2017-03-13 | $79.56 | $81.58 | $79.56 | $81.40 | $66.51 | 3,114 |
| 2017-03-10 | $79.19 | $79.19 | $79.19 | $79.19 | $64.70 | 736 |
| 2017-03-09 | $79.24 | $79.24 | $79.24 | $79.24 | $64.74 | 1,082 |
| 2017-03-08 | $79.95 | $79.95 | $79.95 | $79.95 | $65.33 | 857 |
| 2017-03-07 | $79.80 | $79.95 | $79.80 | $79.95 | $65.33 | 910 |
| 2017-03-06 | $79.42 | $79.42 | $79.42 | $79.42 | $64.89 | 518 |
| 2017-03-03 | $80.99 | $80.99 | $80.99 | $80.99 | $66.17 | 512 |
| 2017-03-02 | $80.99 | $80.99 | $80.99 | $80.99 | $66.17 | 772 |
| 2017-03-01 | $80.99 | $80.99 | $80.99 | $80.99 | $66.17 | 507 |
| 2017-02-28 | $80.00 | $80.99 | $80.00 | $80.99 | $66.17 | 779 |
| 2017-02-27 | $80.00 | $80.00 | $80.00 | $80.00 | $65.37 | 479 |
| 2017-02-24 | $80.00 | $80.00 | $80.00 | $80.00 | $65.37 | 1,000 |
| 2017-02-23 | $82.02 | $82.23 | $80.38 | $80.38 | $65.67 | 1,567 |
| 2017-02-22 | $80.48 | $84.96 | $79.98 | $82.01 | $67.01 | 1,270 |
| 2017-02-21 | $81.20 | $81.20 | $81.20 | $81.20 | $66.35 | 900 |
| 2017-02-17 | $81.20 | $81.20 | $81.20 | $81.20 | $66.35 | 700 |
| 2017-02-16 | $80.50 | $81.50 | $79.49 | $79.49 | $64.95 | 1,214 |
| 2017-02-15 | $78.81 | $79.90 | $78.81 | $79.90 | $65.28 | 1,519 |
| 2017-02-14 | $81.25 | $81.41 | $81.25 | $81.41 | $66.52 | 1,090 |
| 2017-02-13 | $81.23 | $81.23 | $79.64 | $81.23 | $66.37 | 1,450 |
| 2017-02-10 | $80.83 | $81.28 | $80.83 | $81.28 | $66.41 | 909 |
| 2017-02-09 | $80.43 | $80.81 | $78.91 | $79.97 | $65.34 | 1,170 |
| 2017-02-08 | $80.88 | $80.88 | $80.88 | $80.88 | $66.08 | 900 |
| 2017-02-07 | $80.88 | $80.88 | $80.88 | $80.88 | $65.64 | 1,000 |
| 2017-02-06 | $80.88 | $80.88 | $80.88 | $80.88 | $65.64 | 1,000 |
| 2017-02-03 | $79.70 | $81.37 | $79.70 | $80.66 | $65.47 | 1,077 |
| 2017-02-02 | $81.23 | $81.23 | $80.05 | $80.05 | $64.97 | 1,203 |
| 2017-02-01 | $77.96 | $77.96 | $77.96 | $77.96 | $63.28 | 1,459 |
| 2017-01-31 | $79.15 | $79.49 | $77.96 | $77.96 | $63.28 | 1,877 |
| 2017-01-30 | $76.35 | $78.89 | $76.35 | $78.89 | $64.03 | 1,463 |
| 2017-01-27 | $79.27 | $79.27 | $78.36 | $78.36 | $63.60 | 1,381 |
| 2017-01-26 | $78.53 | $79.71 | $78.53 | $79.71 | $64.70 | 1,302 |
| 2017-01-25 | $79.84 | $79.84 | $78.96 | $79.84 | $64.41 | 1,828 |
| 2017-01-24 | $81.10 | $81.10 | $78.78 | $79.55 | $64.18 | 1,051 |
| 2017-01-23 | $81.05 | $81.05 | $78.68 | $79.95 | $64.50 | 3,372 |
| 2017-01-20 | $80.37 | $80.37 | $80.37 | $80.37 | $64.84 | 1,295 |
| 2017-01-19 | $78.25 | $78.25 | $78.25 | $78.25 | $63.13 | 4,154 |
| 2017-01-18 | $77.25 | $77.25 | $77.25 | $77.25 | $62.32 | 3,816 |
| 2017-01-17 | $78.60 | $79.00 | $78.39 | $79.00 | $63.74 | 2,673 |
| 2017-01-13 | $78.79 | $78.79 | $77.10 | $77.10 | $62.20 | 1,312 |
| 2017-01-12 | $77.04 | $77.04 | $75.00 | $76.34 | $61.59 | 2,839 |
| 2017-01-11 | $76.40 | $76.40 | $75.80 | $75.80 | $61.15 | 1,455 |
| 2017-01-10 | $76.22 | $76.78 | $76.00 | $76.00 | $61.32 | 1,339 |
| 2017-01-09 | $76.19 | $76.62 | $73.97 | $76.62 | $61.82 | 1,530 |
| 2017-01-06 | $73.83 | $75.54 | $73.83 | $75.54 | $60.94 | 1,471 |
| 2017-01-05 | $76.05 | $76.69 | $75.33 | $76.69 | $61.87 | 1,310 |
| 2017-01-04 | $75.26 | $75.26 | $75.26 | $75.26 | $60.72 | 583 |
| 2017-01-03 | $74.86 | $74.86 | $74.86 | $74.86 | $60.40 | 1,213 |
| 2016-12-30 | $76.35 | $76.35 | $74.10 | $76.09 | $61.39 | 1,885 |
| 2016-12-29 | $73.82 | $74.92 | $72.73 | $74.92 | $60.44 | 1,660 |
| 2016-12-28 | $74.91 | $74.91 | $72.69 | $72.69 | $58.65 | 1,796 |
| 2016-12-27 | $74.42 | $74.96 | $74.42 | $74.96 | $60.48 | 3,842 |
| 2016-12-23 | $74.00 | $75.31 | $74.00 | $75.31 | $60.76 | 2,845 |
| 2016-12-22 | $74.67 | $74.67 | $73.30 | $74.67 | $60.24 | 2,129 |
| 2016-12-21 | $74.40 | $76.08 | $74.40 | $76.08 | $61.38 | 1,492 |
| 2016-12-20 | $73.92 | $76.15 | $73.92 | $75.50 | $60.91 | 2,038 |
| 2016-12-19 | $76.03 | $76.11 | $74.55 | $75.23 | $60.69 | 2,113 |
| 2016-12-16 | $74.98 | $77.01 | $74.98 | $76.00 | $61.32 | 2,954 |
| 2016-12-15 | $76.97 | $77.16 | $74.70 | $77.16 | $62.25 | 2,668 |
| 2016-12-14 | $79.02 | $79.02 | $77.28 | $77.77 | $62.74 | 3,361 |
| 2016-12-13 | $77.90 | $79.40 | $77.90 | $79.00 | $63.74 | 4,199 |
| 2016-12-12 | $77.92 | $79.32 | $77.92 | $79.29 | $63.97 | 1,956 |
| 2016-12-09 | $77.15 | $77.86 | $77.15 | $77.86 | $62.82 | 4,708 |
| 2016-12-08 | $79.22 | $79.22 | $76.93 | $79.21 | $63.91 | 1,615 |
| 2016-12-07 | $76.97 | $77.87 | $76.97 | $77.87 | $62.82 | 2,819 |
| 2016-12-06 | $77.26 | $78.39 | $77.26 | $78.36 | $63.22 | 2,152 |
| 2016-12-05 | $78.00 | $78.10 | $76.15 | $76.15 | $61.44 | 2,428 |
| 2016-12-02 | $75.91 | $75.91 | $75.91 | $75.91 | $61.24 | 2,520 |
| 2016-12-01 | $77.71 | $77.71 | $75.79 | $76.77 | $61.94 | 2,847 |
| 2016-11-30 | $77.68 | $77.68 | $75.40 | $75.40 | $60.83 | 1,145 |
| 2016-11-29 | $75.06 | $75.07 | $75.06 | $75.07 | $60.57 | 2,374 |
| 2016-11-28 | $75.06 | $75.60 | $75.06 | $75.34 | $60.78 | 3,427 |
| 2016-11-25 | $75.06 | $75.28 | $75.06 | $75.06 | $60.56 | 1,707 |
| 2016-11-23 | $75.07 | $75.07 | $75.07 | $75.07 | $60.57 | 1,169 |
| 2016-11-22 | $75.06 | $75.99 | $75.06 | $75.07 | $60.57 | 3,514 |
| 2016-11-21 | $75.49 | $75.78 | $75.03 | $75.78 | $61.14 | 2,897 |
| 2016-11-18 | $76.59 | $76.59 | $74.56 | $74.56 | $60.15 | 1,162 |
| 2016-11-17 | $72.78 | $75.00 | $72.78 | $72.78 | $58.72 | 1,638 |
| 2016-11-16 | $74.84 | $74.84 | $74.84 | $74.84 | $60.38 | 1,181 |
| 2016-11-15 | $73.48 | $74.80 | $73.48 | $74.00 | $59.70 | 5,291 |
| 2016-11-14 | $73.30 | $74.70 | $73.08 | $74.70 | $60.27 | 1,213 |
| 2016-11-11 | $75.66 | $75.66 | $73.80 | $73.80 | $59.54 | 1,811 |
| 2016-11-10 | $75.50 | $76.97 | $75.50 | $76.97 | $62.10 | 1,786 |
| 2016-11-09 | $75.19 | $77.57 | $75.19 | $77.57 | $62.58 | 1,857 |
| 2016-11-08 | $74.88 | $75.70 | $74.88 | $75.70 | $61.07 | 45,808 |
| 2016-11-07 | $75.35 | $76.42 | $75.35 | $75.63 | $60.59 | 1,144 |
| 2016-11-04 | $75.63 | $75.63 | $75.63 | $75.63 | $60.59 | 1,226 |
| 2016-11-03 | $75.90 | $77.16 | $75.89 | $76.80 | $61.53 | 6,440 |
| 2016-11-02 | $75.41 | $75.80 | $75.26 | $75.80 | $60.73 | 1,176 |
| 2016-11-01 | $75.64 | $76.30 | $75.64 | $75.64 | $60.60 | 2,015 |
| 2016-10-31 | $75.63 | $75.63 | $75.63 | $75.63 | $60.59 | 1,031 |
| 2016-10-28 | $77.44 | $77.44 | $77.34 | $77.34 | $61.96 | 888 |
| 2016-10-27 | $78.13 | $78.13 | $78.13 | $78.13 | $62.60 | 573 |
| 2016-10-26 | $77.60 | $78.62 | $77.60 | $78.62 | $62.59 | 1,711 |
| 2016-10-25 | $77.24 | $78.80 | $77.24 | $78.80 | $62.74 | 1,117 |
| 2016-10-24 | $78.46 | $78.46 | $77.56 | $77.56 | $61.75 | 1,105 |
| 2016-10-21 | $78.30 | $78.34 | $76.76 | $77.71 | $61.87 | 3,039 |
| 2016-10-20 | $77.00 | $77.00 | $75.85 | $77.00 | $61.30 | 1,680 |
| 2016-10-19 | $78.50 | $78.50 | $77.48 | $78.50 | $62.50 | 1,259 |
| 2016-10-18 | $77.89 | $77.89 | $77.89 | $77.89 | $62.01 | 1,335 |
| 2016-10-17 | $77.75 | $77.75 | $77.15 | $77.15 | $61.42 | 1,081 |
| 2016-10-14 | $78.90 | $78.90 | $78.90 | $78.90 | $62.82 | 1,007 |
| 2016-10-13 | $79.67 | $79.67 | $79.67 | $79.67 | $62.34 | 1,015 |
| 2016-10-12 | $79.90 | $79.90 | $79.90 | $79.90 | $62.52 | 432 |
| 2016-10-11 | $79.90 | $79.90 | $79.90 | $79.90 | $62.52 | 457 |
| 2016-10-10 | $81.00 | $81.24 | $80.95 | $80.95 | $63.34 | 871 |
| 2016-10-07 | $82.95 | $84.40 | $81.00 | $81.00 | $63.38 | 1,048 |
| 2016-10-06 | $81.25 | $81.25 | $81.25 | $81.25 | $63.58 | 651 |
| 2016-10-05 | $81.25 | $81.25 | $81.25 | $81.25 | $63.58 | 509 |
| 2016-10-04 | $81.25 | $81.25 | $81.25 | $81.25 | $63.58 | 513 |
| 2016-10-03 | $81.25 | $81.25 | $81.25 | $81.25 | $63.58 | 604 |
| 2016-09-30 | $82.43 | $82.43 | $81.50 | $81.50 | $63.77 | 761 |
| 2016-09-29 | $81.01 | $81.01 | $80.78 | $80.78 | $63.21 | 848 |
| 2016-09-28 | $80.79 | $80.79 | $80.79 | $80.79 | $63.22 | 765 |
| 2016-09-27 | $81.40 | $81.40 | $81.06 | $81.26 | $63.58 | 2,289 |
| 2016-09-26 | $82.51 | $82.51 | $82.51 | $82.51 | $63.49 | 883 |
| 2016-09-23 | $82.47 | $82.47 | $82.47 | $82.47 | $63.46 | 3,849 |
| 2016-09-22 | $84.04 | $84.04 | $84.04 | $84.04 | $64.66 | 499 |
| 2016-09-21 | $82.84 | $83.70 | $82.84 | $83.70 | $64.41 | 2,294 |
| 2016-09-20 | $82.52 | $82.52 | $82.52 | $82.52 | $63.50 | 843 |
| 2016-09-19 | $82.35 | $82.35 | $82.35 | $82.35 | $63.37 | 650 |
| 2016-09-16 | $82.15 | $82.15 | $82.06 | $82.06 | $63.14 | 750 |
| 2016-09-15 | $82.01 | $82.01 | $82.01 | $82.01 | $63.11 | 791 |
| 2016-09-14 | $82.13 | $82.13 | $82.13 | $82.13 | $63.20 | 747 |
| 2016-09-13 | $82.05 | $82.17 | $82.05 | $82.17 | $63.23 | 926 |
| 2016-09-12 | $82.37 | $83.04 | $82.37 | $83.04 | $63.90 | 996 |
| 2016-09-09 | $83.80 | $83.80 | $83.59 | $83.59 | $64.32 | 759 |
| 2016-09-08 | $85.11 | $85.11 | $85.11 | $85.11 | $65.49 | 525 |
| 2016-09-07 | $86.00 | $86.00 | $85.51 | $85.51 | $65.80 | 1,701 |
| 2016-09-06 | $86.35 | $86.35 | $86.00 | $86.00 | $66.18 | 1,145 |
| 2016-09-02 | $84.04 | $84.04 | $84.04 | $84.04 | $64.67 | 719 |
| 2016-09-01 | $83.39 | $83.51 | $83.39 | $83.51 | $64.26 | 1,053 |
| 2016-08-31 | $83.84 | $83.84 | $83.84 | $83.84 | $64.51 | 645 |
| 2016-08-30 | $83.84 | $83.84 | $83.84 | $83.84 | $64.51 | 861 |
| 2016-08-29 | $84.02 | $84.26 | $84.02 | $84.26 | $64.84 | 940 |
| 2016-08-26 | $85.82 | $85.82 | $84.68 | $84.68 | $65.16 | 1,098 |
| 2016-08-25 | $84.73 | $84.73 | $84.73 | $84.73 | $65.20 | 426 |
| 2016-08-24 | $85.77 | $85.77 | $84.73 | $84.73 | $65.20 | 941 |
| 2016-08-23 | $84.73 | $84.73 | $84.73 | $84.73 | $65.20 | 654 |
| 2016-08-22 | $84.81 | $84.81 | $84.81 | $84.81 | $65.26 | 885 |
| 2016-08-19 | $85.42 | $85.42 | $85.42 | $85.42 | $65.73 | 418 |
| 2016-08-18 | $85.42 | $85.42 | $85.42 | $85.42 | $65.73 | 603 |
| 2016-08-17 | $84.69 | $84.69 | $84.69 | $84.69 | $65.17 | 708 |
| 2016-08-16 | $85.15 | $85.15 | $84.40 | $84.40 | $64.95 | 659 |
| 2016-08-15 | $85.03 | $85.03 | $85.03 | $85.03 | $65.43 | 438 |
| 2016-08-12 | $85.20 | $85.20 | $85.03 | $85.03 | $65.43 | 52,240 |
| 2016-08-11 | $84.68 | $84.68 | $84.68 | $84.68 | $65.16 | 626 |
| 2016-08-10 | $85.85 | $85.85 | $85.85 | $85.85 | $66.06 | 620 |
| 2016-08-09 | $86.02 | $86.02 | $86.02 | $86.02 | $66.19 | 388 |
| 2016-08-08 | $86.02 | $86.02 | $86.02 | $86.02 | $66.19 | 518 |
| 2016-08-05 | $85.28 | $85.55 | $85.28 | $85.55 | $65.83 | 1,112 |
| 2016-08-04 | $85.90 | $85.90 | $85.90 | $85.90 | $66.10 | 714 |
| 2016-08-03 | $84.43 | $84.43 | $83.07 | $83.14 | $63.98 | 1,226 |
| 2016-08-02 | $85.97 | $85.97 | $85.97 | $85.97 | $66.15 | 813 |
| 2016-08-01 | $85.97 | $85.97 | $85.97 | $85.97 | $66.15 | 810 |
| 2016-07-29 | $85.19 | $85.21 | $85.19 | $85.21 | $65.57 | 1,079 |
| 2016-07-28 | $85.68 | $85.68 | $85.68 | $85.68 | $65.93 | 1,115 |
| 2016-07-27 | $84.59 | $85.24 | $84.59 | $85.24 | $65.59 | 826 |
| 2016-07-26 | $84.42 | $84.42 | $84.42 | $84.42 | $64.96 | 534 |
| 2016-07-25 | $84.42 | $84.42 | $84.42 | $84.42 | $64.96 | 922 |
| 2016-07-22 | $85.24 | $85.33 | $85.24 | $85.33 | $65.66 | 1,098 |
| 2016-07-21 | $86.00 | $86.00 | $85.10 | $85.52 | $65.81 | 1,968 |
| 2016-07-20 | $85.92 | $85.92 | $85.87 | $85.87 | $66.08 | 1,112 |
| 2016-07-19 | $87.70 | $87.70 | $87.70 | $87.70 | $67.48 | 717 |
| 2016-07-18 | $87.70 | $87.70 | $87.70 | $87.70 | $67.48 | 728 |
| 2016-07-15 | $85.67 | $85.67 | $85.67 | $85.67 | $65.92 | 758 |
| 2016-07-14 | $86.59 | $87.47 | $86.59 | $87.47 | $67.31 | 1,028 |
| 2016-07-13 | $86.29 | $87.57 | $86.29 | $87.57 | $67.38 | 883 |
| 2016-07-12 | $85.62 | $87.00 | $85.61 | $87.00 | $66.95 | 2,623 |
| 2016-07-11 | $85.22 | $85.22 | $85.22 | $85.22 | $65.57 | 527 |
| 2016-07-08 | $84.80 | $85.22 | $84.80 | $85.22 | $65.57 | 1,773 |
| 2016-07-07 | $85.02 | $85.02 | $85.02 | $85.02 | $65.42 | 959 |
| 2016-07-06 | $85.46 | $86.04 | $85.46 | $86.04 | $66.21 | 1,253 |
| 2016-07-05 | $84.03 | $86.95 | $84.03 | $84.27 | $64.85 | 1,986 |
| 2016-07-01 | $85.92 | $85.92 | $85.27 | $85.27 | $65.61 | 1,590 |
| 2016-06-30 | $85.80 | $86.09 | $85.72 | $86.09 | $66.25 | 885 |
| 2016-06-29 | $84.15 | $84.79 | $84.10 | $84.79 | $65.25 | 1,464 |
| 2016-06-28 | $82.74 | $83.55 | $82.74 | $83.55 | $64.29 | 1,788 |
| 2016-06-27 | $80.53 | $80.53 | $80.52 | $80.52 | $61.96 | 2,104 |
| 2016-06-24 | $82.77 | $82.77 | $81.37 | $81.37 | $62.61 | 998 |
| 2016-06-23 | $84.70 | $84.70 | $84.70 | $84.70 | $65.18 | 1,011 |
| 2016-06-22 | $82.99 | $84.30 | $82.99 | $84.30 | $64.87 | 1,123 |
| 2016-06-21 | $84.75 | $84.75 | $84.75 | $84.75 | $65.21 | 551 |
| 2016-06-20 | $85.50 | $85.50 | $84.75 | $84.75 | $65.21 | 1,022 |
| 2016-06-17 | $83.19 | $83.19 | $83.19 | $83.19 | $64.01 | 598 |
| 2016-06-16 | $82.95 | $83.19 | $82.95 | $83.19 | $64.01 | 645 |
| 2016-06-15 | $84.00 | $84.00 | $83.83 | $83.83 | $64.51 | 1,394 |
| 2016-06-14 | $82.38 | $83.63 | $82.38 | $83.63 | $64.35 | 1,413 |
| 2016-06-13 | $84.28 | $84.28 | $84.28 | $84.28 | $64.85 | 951 |
| 2016-06-10 | $84.35 | $84.35 | $81.68 | $81.68 | $62.85 | 2,722 |
| 2016-06-09 | $85.87 | $85.89 | $85.87 | $85.89 | $66.09 | 1,284 |
| 2016-06-08 | $86.52 | $86.52 | $85.51 | $85.51 | $65.80 | 1,437 |
| 2016-06-07 | $86.08 | $86.08 | $84.35 | $84.35 | $64.91 | 999 |
| 2016-06-06 | $86.08 | $86.08 | $86.08 | $86.08 | $66.24 | 1,290 |
| 2016-06-03 | $85.64 | $85.64 | $85.64 | $85.64 | $65.90 | 720 |
| 2016-06-02 | $84.48 | $84.48 | $84.30 | $84.31 | $64.88 | 1,929 |
| 2016-06-01 | $84.07 | $84.13 | $83.90 | $84.13 | $64.74 | 1,320 |
| 2016-05-31 | $84.65 | $84.65 | $84.65 | $84.65 | $65.14 | 528 |
| 2016-05-27 | $84.24 | $84.24 | $84.24 | $84.24 | $64.82 | 891 |
| 2016-05-26 | $84.24 | $84.24 | $84.24 | $84.24 | $64.82 | 23,559 |
| 2016-05-25 | $84.24 | $84.24 | $84.24 | $84.24 | $64.82 | 981 |
| 2016-05-24 | $82.97 | $83.86 | $82.97 | $83.86 | $64.53 | 779 |
| 2016-05-23 | $80.85 | $82.54 | $80.85 | $82.54 | $63.51 | 1,190 |
| 2016-05-20 | $81.06 | $81.06 | $81.06 | $81.06 | $62.38 | 460 |
| 2016-05-19 | $81.06 | $81.06 | $81.06 | $81.06 | $62.38 | 796 |
| 2016-05-18 | $82.01 | $82.01 | $81.75 | $81.75 | $62.91 | 933 |
| 2016-05-17 | $83.25 | $83.83 | $81.55 | $82.90 | $63.79 | 2,070 |
| 2016-05-16 | $83.10 | $83.10 | $83.10 | $83.10 | $63.94 | 796 |
| 2016-05-13 | $81.90 | $81.90 | $81.90 | $81.90 | $63.02 | 791 |
| 2016-05-12 | $82.73 | $82.73 | $82.73 | $82.73 | $63.66 | 506 |
| 2016-05-11 | $82.73 | $82.73 | $82.73 | $82.73 | $63.66 | 1,023 |
| 2016-05-10 | $82.65 | $82.65 | $82.65 | $82.65 | $63.60 | 813 |
| 2016-05-09 | $85.35 | $85.35 | $82.00 | $83.34 | $63.74 | 1,735 |
| 2016-05-06 | $82.14 | $82.19 | $82.14 | $82.19 | $62.86 | 840 |
| 2016-05-05 | $82.76 | $82.76 | $82.76 | $82.76 | $63.29 | 1,165 |
| 2016-05-04 | $82.46 | $82.46 | $82.46 | $82.46 | $63.06 | 829 |
| 2016-05-03 | $83.98 | $84.14 | $83.49 | $83.49 | $63.85 | 3,268 |
| 2016-05-02 | $84.65 | $84.81 | $84.52 | $84.52 | $64.64 | 1,182 |
| 2016-04-29 | $84.00 | $84.00 | $84.00 | $84.00 | $64.24 | 552 |
| 2016-04-28 | $86.31 | $86.31 | $86.31 | $86.31 | $66.01 | 571 |
| 2016-04-27 | $89.55 | $89.55 | $88.72 | $89.50 | $68.05 | 1,002 |
| 2016-04-26 | $86.01 | $86.71 | $86.01 | $86.71 | $65.93 | 1,014 |
| 2016-04-25 | $87.11 | $87.11 | $87.11 | $87.11 | $66.23 | 536 |
| 2016-04-22 | $87.11 | $87.11 | $87.11 | $87.11 | $66.23 | 465 |
| 2016-04-21 | $87.40 | $87.40 | $87.11 | $87.11 | $66.23 | 868 |
| 2016-04-20 | $89.20 | $89.40 | $88.22 | $88.22 | $67.08 | 4,170 |
| 2016-04-19 | $90.19 | $90.19 | $90.19 | $90.19 | $68.58 | 474 |
| 2016-04-18 | $90.19 | $90.19 | $90.19 | $90.19 | $68.58 | 747 |
| 2016-04-15 | $88.72 | $88.72 | $88.72 | $88.72 | $67.46 | 475 |
| 2016-04-14 | $88.85 | $88.91 | $86.64 | $88.72 | $67.46 | 1,586 |
| 2016-04-13 | $88.59 | $88.59 | $88.59 | $88.59 | $67.36 | 707 |
| 2016-04-12 | $87.00 | $88.53 | $87.00 | $88.53 | $67.31 | 933 |
| 2016-04-11 | $87.65 | $88.30 | $85.13 | $85.13 | $64.73 | 890 |
| 2016-04-08 | $85.25 | $85.25 | $85.25 | $85.25 | $64.82 | 694 |
| 2016-04-07 | $85.04 | $85.04 | $85.04 | $85.04 | $64.66 | 794 |
| 2016-04-06 | $85.87 | $85.87 | $85.87 | $85.87 | $65.29 | 976 |
| 2016-04-05 | $86.49 | $86.86 | $84.16 | $86.86 | $66.04 | 1,898 |
| 2016-04-04 | $88.66 | $88.66 | $88.65 | $88.65 | $67.41 | 991 |
| 2016-04-01 | $89.36 | $89.36 | $89.36 | $89.36 | $67.95 | 512 |
| 2016-03-31 | $89.36 | $89.36 | $89.36 | $89.36 | $67.95 | 72,432 |
| 2016-03-30 | $88.87 | $89.37 | $87.17 | $89.37 | $67.95 | 987 |
| 2016-03-29 | $86.79 | $86.79 | $86.79 | $86.79 | $65.99 | 722 |
| 2016-03-28 | $82.52 | $82.52 | $82.52 | $82.52 | $62.74 | 410 |
| 2016-03-24 | $86.40 | $86.40 | $86.40 | $86.40 | $65.69 | 509 |
| 2016-03-23 | $86.40 | $86.40 | $86.40 | $86.40 | $65.69 | 582 |
| 2016-03-22 | $83.81 | $83.82 | $83.81 | $83.82 | $63.73 | 1,161 |
| 2016-03-21 | $87.00 | $88.08 | $86.72 | $87.99 | $66.90 | 1,388 |
| 2016-03-18 | $88.84 | $88.84 | $88.84 | $88.84 | $67.55 | 310 |
| 2016-03-17 | $88.84 | $88.84 | $88.84 | $88.84 | $67.55 | 539 |
| 2016-03-16 | $85.00 | $86.45 | $85.00 | $85.50 | $65.01 | 2,910 |
| 2016-03-15 | $84.40 | $84.94 | $84.14 | $84.14 | $63.98 | 1,437 |
| 2016-03-14 | $84.13 | $85.40 | $84.13 | $85.40 | $64.93 | 1,325 |
| 2016-03-11 | $85.65 | $86.06 | $85.65 | $86.04 | $65.42 | 936 |
| 2016-03-10 | $84.19 | $84.19 | $84.06 | $84.06 | $63.92 | 897 |
| 2016-03-09 | $84.16 | $84.16 | $84.16 | $84.16 | $63.99 | 913 |
| 2016-03-08 | $82.84 | $83.23 | $82.84 | $83.23 | $63.28 | 3,197 |
| 2016-03-07 | $84.39 | $84.39 | $84.39 | $84.39 | $64.17 | 701 |
| 2016-03-04 | $84.74 | $84.74 | $84.39 | $84.39 | $64.17 | 1,685 |
| 2016-03-03 | $81.72 | $81.91 | $81.72 | $81.91 | $62.28 | 927 |
| 2016-03-02 | $79.80 | $79.80 | $79.23 | $79.23 | $60.24 | 1,104 |
| 2016-03-01 | $79.00 | $79.64 | $78.06 | $79.64 | $60.55 | 3,794 |
| 2016-02-29 | $78.42 | $78.42 | $77.70 | $77.88 | $59.22 | 2,040 |
| 2016-02-26 | $76.67 | $76.67 | $76.67 | $76.67 | $58.30 | 717 |
| 2016-02-25 | $75.94 | $75.94 | $75.19 | $75.91 | $57.72 | 1,627 |
| 2016-02-24 | $75.60 | $76.37 | $75.57 | $76.37 | $58.07 | 1,810 |
| 2016-02-23 | $79.50 | $79.65 | $79.00 | $79.65 | $60.56 | 2,852 |
| 2016-02-22 | $77.80 | $78.74 | $77.80 | $78.74 | $59.87 | 1,122 |
| 2016-02-19 | $77.71 | $78.55 | $77.71 | $78.55 | $59.73 | 1,132 |
| 2016-02-18 | $78.32 | $78.32 | $78.25 | $78.25 | $59.50 | 1,529 |
| 2016-02-17 | $75.80 | $77.68 | $75.79 | $77.64 | $59.03 | 3,257 |
| 2016-02-16 | $77.12 | $77.12 | $77.12 | $77.12 | $58.64 | 903 |
| 2016-02-12 | $74.73 | $75.27 | $74.73 | $75.27 | $57.23 | 850 |
| 2016-02-11 | $72.78 | $73.59 | $71.88 | $73.59 | $55.95 | 1,309 |
| 2016-02-10 | $74.11 | $74.11 | $73.06 | $73.06 | $55.55 | 1,681 |
| 2016-02-09 | $75.00 | $75.01 | $74.80 | $75.00 | $57.03 | 2,331 |
| 2016-02-08 | $76.91 | $76.91 | $76.91 | $76.91 | $58.48 | 554 |
| 2016-02-05 | $75.17 | $76.91 | $75.17 | $76.91 | $58.48 | 2,844 |
| 2016-02-04 | $73.51 | $73.90 | $73.09 | $73.90 | $55.77 | 1,147 |
| 2016-02-03 | $72.00 | $74.39 | $72.00 | $74.39 | $56.14 | 1,920 |
| 2016-02-02 | $72.89 | $73.17 | $71.82 | $72.00 | $54.34 | 6,740 |
| 2016-02-01 | $72.59 | $74.08 | $71.74 | $74.08 | $55.91 | 2,960 |
| 2016-01-29 | $72.39 | $73.76 | $72.39 | $73.76 | $55.66 | 1,859 |
| 2016-01-28 | $70.70 | $72.16 | $70.70 | $71.96 | $54.31 | 2,009 |
| 2016-01-27 | $71.97 | $72.25 | $71.46 | $71.46 | $53.57 | 1,585 |
| 2016-01-26 | $72.95 | $72.95 | $71.97 | $72.08 | $54.03 | 9,355 |
| 2016-01-25 | $72.47 | $72.47 | $71.18 | $72.11 | $54.05 | 2,620 |
| 2016-01-22 | $72.66 | $72.66 | $71.04 | $71.96 | $53.94 | 1,685 |
| 2016-01-21 | $70.35 | $71.02 | $70.19 | $71.02 | $53.24 | 3,220 |
| 2016-01-20 | $69.90 | $69.90 | $67.88 | $68.71 | $51.50 | 8,632 |
| 2016-01-19 | $72.26 | $72.42 | $71.58 | $71.58 | $53.66 | 2,765 |
| 2016-01-15 | $71.49 | $71.87 | $70.46 | $70.46 | $52.82 | 1,541 |
| 2016-01-14 | $71.68 | $72.59 | $71.68 | $72.59 | $54.41 | 1,695 |
| 2016-01-13 | $74.45 | $74.45 | $73.69 | $74.08 | $55.53 | 2,086 |
| 2016-01-12 | $75.86 | $76.05 | $74.45 | $75.12 | $56.31 | 3,076 |
| 2016-01-11 | $75.78 | $76.46 | $74.99 | $76.15 | $57.08 | 3,486 |
| 2016-01-08 | $78.25 | $78.49 | $76.50 | $76.50 | $57.34 | 1,710 |
| 2016-01-07 | $76.70 | $76.70 | $74.86 | $76.39 | $57.26 | 1,369 |
| 2016-01-06 | $78.45 | $78.45 | $78.45 | $78.45 | $58.81 | 849 |
| 2016-01-05 | $79.03 | $79.03 | $77.14 | $78.12 | $58.56 | 1,381 |
| 2016-01-04 | $79.05 | $79.05 | $78.61 | $78.61 | $58.93 | 1,952 |
| 2015-12-31 | $82.59 | $82.59 | $82.38 | $82.38 | $61.75 | 865 |
| 2015-12-30 | $81.82 | $81.82 | $81.82 | $81.82 | $61.33 | 1,009 |
| 2015-12-29 | $82.17 | $82.41 | $82.17 | $82.41 | $61.77 | 12,450 |
| 2015-12-28 | $81.93 | $82.09 | $81.72 | $81.77 | $61.30 | 1,531 |
| 2015-12-24 | $82.00 | $82.17 | $82.00 | $82.00 | $61.47 | 2,347 |
| 2015-12-23 | $81.87 | $82.03 | $81.87 | $82.03 | $61.49 | 2,425 |
| 2015-12-22 | $81.49 | $82.29 | $80.81 | $82.29 | $61.68 | 1,594 |
| 2015-12-21 | $82.46 | $82.47 | $81.86 | $82.31 | $61.70 | 2,428 |
| 2015-12-18 | $79.68 | $80.66 | $79.67 | $80.66 | $60.46 | 1,454 |
| 2015-12-17 | $81.65 | $81.65 | $81.65 | $81.65 | $61.20 | 553 |
| 2015-12-16 | $79.43 | $81.65 | $79.25 | $81.65 | $61.20 | 1,692 |
| 2015-12-15 | $81.60 | $81.90 | $80.75 | $80.80 | $60.57 | 3,849 |
| 2015-12-14 | $78.95 | $80.51 | $78.87 | $78.87 | $59.12 | 1,728 |
| 2015-12-11 | $79.79 | $79.79 | $78.27 | $78.27 | $58.67 | 1,823 |
| 2015-12-10 | $78.06 | $79.16 | $78.06 | $79.16 | $59.34 | 2,904 |
| 2015-12-09 | $78.23 | $79.30 | $78.23 | $78.62 | $58.93 | 3,102 |
| 2015-12-08 | $78.24 | $79.60 | $78.24 | $79.60 | $59.67 | 1,554 |
| 2015-12-07 | $80.40 | $80.60 | $80.32 | $80.32 | $60.21 | 1,126 |
| 2015-12-04 | $83.06 | $83.06 | $81.91 | $81.91 | $61.40 | 1,466 |
| 2015-12-03 | $81.25 | $81.28 | $80.91 | $80.91 | $60.65 | 1,276 |
| 2015-12-02 | $79.86 | $79.86 | $79.86 | $79.86 | $59.86 | 730 |
| 2015-12-01 | $81.88 | $81.88 | $80.54 | $80.64 | $60.45 | 1,568 |
| 2015-11-30 | $81.92 | $81.92 | $81.92 | $81.92 | $61.41 | 477 |
| 2015-11-27 | $81.92 | $81.92 | $81.92 | $81.92 | $61.41 | 169 |
| 2015-11-25 | $80.45 | $81.92 | $80.45 | $81.92 | $61.41 | 1,021 |
| 2015-11-24 | $82.86 | $82.93 | $81.38 | $81.38 | $61.00 | 1,729 |
| 2015-11-23 | $81.10 | $81.10 | $81.10 | $81.10 | $60.79 | 775 |
| 2015-11-20 | $82.81 | $82.81 | $82.81 | $82.81 | $62.07 | 480 |
| 2015-11-19 | $82.55 | $82.55 | $81.47 | $82.30 | $61.69 | 1,040 |
| 2015-11-18 | $78.68 | $79.25 | $78.37 | $79.25 | $59.40 | 1,324 |
| 2015-11-17 | $80.49 | $81.05 | $80.02 | $80.79 | $60.56 | 1,499 |
| 2015-11-16 | $79.00 | $80.32 | $79.00 | $80.32 | $60.20 | 1,011 |
| 2015-11-13 | $79.72 | $80.07 | $77.91 | $77.91 | $58.40 | 1,287 |
| 2015-11-12 | $81.02 | $81.02 | $81.02 | $81.02 | $60.73 | 729 |
| 2015-11-11 | $80.50 | $80.50 | $80.50 | $80.50 | $60.34 | 856 |
| 2015-11-10 | $80.24 | $80.24 | $80.24 | $80.24 | $60.15 | 709 |
| 2015-11-09 | $81.25 | $81.25 | $80.44 | $80.50 | $60.34 | 1,477 |
| 2015-11-06 | $81.88 | $82.53 | $81.25 | $82.37 | $61.74 | 1,351 |
| 2015-11-05 | $79.06 | $80.60 | $79.06 | $80.60 | $60.42 | 596 |
| 2015-11-04 | $79.06 | $80.60 | $79.06 | $80.60 | $60.42 | 434 |
| 2015-11-03 | $79.06 | $80.60 | $79.06 | $80.60 | $60.42 | 1,325 |
| 2015-11-02 | $79.18 | $79.54 | $79.18 | $79.30 | $59.44 | 1,477 |
| 2015-10-30 | $77.83 | $80.16 | $77.83 | $80.10 | $60.04 | 1,049 |
| 2015-10-29 | $79.97 | $79.97 | $78.97 | $78.97 | $59.20 | 731 |
| 2015-10-28 | $80.42 | $81.27 | $80.21 | $81.27 | $60.55 | 1,224 |
| 2015-10-27 | $82.34 | $82.34 | $82.34 | $82.34 | $61.35 | 756 |
| 2015-10-26 | $84.00 | $84.00 | $84.00 | $84.00 | $62.59 | 645 |
| 2015-10-23 | $81.71 | $81.71 | $81.71 | $81.71 | $60.88 | 406 |
| 2015-10-22 | $82.63 | $82.63 | $81.71 | $81.71 | $60.88 | 1,402 |
| 2015-10-21 | $79.99 | $80.62 | $79.99 | $80.62 | $60.07 | 1,168 |
| 2015-10-20 | $81.31 | $81.31 | $80.74 | $80.74 | $60.16 | 543 |
| 2015-10-19 | $82.25 | $82.25 | $80.31 | $80.31 | $59.84 | 767 |
| 2015-10-16 | $83.03 | $83.03 | $83.03 | $83.03 | $61.86 | 473 |
| 2015-10-15 | $81.47 | $82.51 | $81.47 | $82.51 | $61.48 | 1,150 |
| 2015-10-14 | $78.76 | $78.76 | $78.76 | $78.76 | $58.68 | 276 |
| 2015-10-13 | $79.10 | $79.10 | $78.76 | $78.76 | $58.68 | 1,171 |
| 2015-10-12 | $81.56 | $82.17 | $81.56 | $82.17 | $61.22 | 862 |
| 2015-10-09 | $81.68 | $82.18 | $81.25 | $81.25 | $60.54 | 2,232 |
| 2015-10-08 | $81.80 | $81.80 | $81.80 | $81.80 | $60.95 | 238 |
| 2015-10-07 | $81.80 | $81.80 | $81.80 | $81.80 | $60.95 | 628 |
| 2015-10-06 | $78.90 | $78.90 | $76.66 | $78.89 | $58.78 | 765 |
| 2015-10-05 | $77.70 | $77.70 | $77.70 | $77.70 | $57.89 | 870 |
| 2015-10-02 | $72.97 | $74.93 | $72.97 | $74.59 | $55.58 | 1,669 |
| 2015-10-01 | $74.64 | $74.64 | $74.64 | $74.64 | $55.61 | 12,194 |
| 2015-09-30 | $75.18 | $75.18 | $74.64 | $74.64 | $55.61 | 1,450 |
| 2015-09-29 | $75.79 | $76.18 | $75.79 | $75.95 | $56.59 | 1,369 |
| 2015-09-28 | $75.67 | $75.67 | $74.64 | $74.64 | $54.42 | 1,362 |
| 2015-09-25 | $77.62 | $77.63 | $77.38 | $77.38 | $56.41 | 1,071 |
| 2015-09-24 | $77.15 | $77.15 | $77.15 | $77.15 | $56.25 | 572 |
| 2015-09-23 | $74.92 | $77.15 | $74.92 | $77.15 | $56.25 | 794 |
| 2015-09-22 | $77.30 | $77.98 | $77.30 | $77.98 | $56.85 | 3,694 |
| 2015-09-21 | $80.94 | $80.94 | $80.93 | $80.93 | $59.00 | 689 |
| 2015-09-18 | $82.01 | $82.01 | $81.68 | $81.68 | $59.54 | 896 |
| 2015-09-17 | $82.64 | $83.63 | $82.64 | $82.70 | $60.29 | 3,948 |
| 2015-09-16 | $82.40 | $82.40 | $82.40 | $82.40 | $60.07 | 801 |
| 2015-09-15 | $80.25 | $80.90 | $80.25 | $80.90 | $58.98 | 5,044 |
| 2015-09-14 | $80.58 | $81.65 | $80.58 | $81.65 | $59.53 | 846 |
| 2015-09-11 | $80.00 | $80.00 | $79.25 | $79.58 | $58.01 | 3,296 |
| 2015-09-10 | $79.23 | $80.35 | $79.23 | $80.35 | $58.58 | 5,133 |
| 2015-09-09 | $80.24 | $80.24 | $79.04 | $79.04 | $57.62 | 1,980 |
| 2015-09-08 | $78.26 | $78.73 | $77.75 | $77.75 | $56.68 | 1,329 |
| 2015-09-04 | $76.88 | $76.88 | $75.43 | $75.43 | $54.99 | 1,372 |
| 2015-09-03 | $76.94 | $77.26 | $76.45 | $77.26 | $56.33 | 2,719 |
| 2015-09-02 | $76.66 | $76.92 | $76.65 | $76.83 | $56.01 | 1,807 |
| 2015-09-01 | $76.77 | $77.17 | $76.20 | $76.21 | $55.56 | 12,313 |
Singapore Exchange Ltd (SPXCY) News Headlines
Recent Singapore Exchange Ltd (SPXCY) News
Similar Companies to Singapore Exchange Ltd (SPXCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |