Strategic Education Inc (STRA) Exchange: NASDAQ
Data as of May 2, 2024
$98.11 ($0.00) 0.00%
Strategic Education Inc - Daily Information
Click for more stock information on Strategic Education Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $97.61 |
| Previous Close | $98.11 |
| High | $99.81 |
| Low | $97.61 |
| Adjusted Open | $97.61 |
| Previous Adjusted Close | $98.11 |
| Adjusted High | $99.81 |
| Adjusted Low | $97.61 |
About Strategic Education Inc (STRA)
Strategic Education Inc (STRA) is a provider of postsecondary education and support services in the United States. The company was founded in 1998 as a provider of distance learning programs and services for higher education institutions. Since its inception, the company has grown in revenues, student enrollments, and its geographical reach across the United States. It currently operates more than 90 institutions and educational locations, mostly in the states of Florida and Virginia.
Invest in Strategic Education Inc (STRA)
Historical Stock Data for Strategic Education Inc (STRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $97.61 | $99.81 | $97.61 | $98.11 | $98.11 | 99,007 |
| 2024-04-18 | $98.13 | $99.76 | $97.51 | $98.11 | $98.11 | 97,708 |
| 2024-04-17 | $103.98 | $103.98 | $97.86 | $98.07 | $98.07 | 117,250 |
| 2024-04-16 | $96.66 | $97.69 | $96.23 | $96.71 | $96.71 | 83,443 |
| 2024-04-15 | $98.44 | $99.54 | $96.23 | $97.26 | $97.26 | 112,738 |
| 2024-04-12 | $100.40 | $100.53 | $98.07 | $98.45 | $98.45 | 112,522 |
| 2024-04-11 | $101.68 | $101.80 | $100.24 | $100.51 | $100.51 | 81,481 |
| 2024-04-10 | $101.90 | $103.00 | $100.70 | $101.07 | $101.07 | 81,965 |
| 2024-04-09 | $104.73 | $104.74 | $103.32 | $103.82 | $103.82 | 66,795 |
| 2024-04-08 | $103.31 | $104.52 | $102.87 | $104.41 | $104.41 | 78,599 |
| 2024-04-05 | $102.66 | $103.85 | $102.29 | $103.48 | $103.48 | 74,007 |
| 2024-04-04 | $102.32 | $103.78 | $101.94 | $102.20 | $102.20 | 89,634 |
| 2024-04-03 | $101.64 | $102.75 | $101.54 | $101.90 | $101.90 | 143,921 |
| 2024-04-02 | $103.69 | $104.02 | $101.29 | $102.37 | $102.37 | 123,267 |
| 2024-04-01 | $103.94 | $104.25 | $102.66 | $103.89 | $103.89 | 89,045 |
| 2024-03-28 | $103.96 | $104.93 | $103.41 | $104.12 | $104.12 | 113,376 |
| 2024-03-27 | $103.79 | $104.42 | $103.39 | $103.96 | $103.96 | 84,529 |
| 2024-03-26 | $103.53 | $104.59 | $103.06 | $103.17 | $103.17 | 98,102 |
| 2024-03-25 | $104.14 | $104.40 | $103.11 | $103.11 | $103.11 | 69,069 |
| 2024-03-22 | $104.08 | $104.08 | $102.23 | $103.67 | $103.67 | 98,417 |
| 2024-03-21 | $103.49 | $103.49 | $102.48 | $103.23 | $103.23 | 120,768 |
| 2024-03-20 | $101.03 | $103.20 | $100.92 | $102.94 | $102.94 | 88,827 |
| 2024-03-19 | $100.48 | $101.98 | $100.48 | $101.41 | $101.41 | 84,951 |
| 2024-03-18 | $101.25 | $102.48 | $100.06 | $100.15 | $100.15 | 153,099 |
| 2024-03-15 | $100.16 | $101.62 | $99.90 | $101.19 | $101.19 | 352,565 |
| 2024-03-14 | $102.24 | $102.35 | $99.99 | $100.70 | $100.70 | 105,369 |
| 2024-03-13 | $102.54 | $103.58 | $101.98 | $102.75 | $102.75 | 90,748 |
| 2024-03-12 | $102.62 | $104.10 | $101.66 | $103.31 | $103.31 | 77,379 |
| 2024-03-11 | $103.10 | $103.86 | $102.57 | $103.25 | $103.25 | 68,681 |
| 2024-03-08 | $105.64 | $105.64 | $103.05 | $103.77 | $103.77 | 76,901 |
| 2024-03-07 | $106.91 | $107.13 | $104.53 | $105.53 | $104.92 | 74,578 |
| 2024-03-06 | $106.33 | $107.12 | $105.21 | $106.44 | $105.83 | 98,569 |
| 2024-03-05 | $105.74 | $106.72 | $105.44 | $105.66 | $105.66 | 76,906 |
| 2024-03-04 | $108.16 | $109.81 | $105.14 | $105.16 | $105.16 | 115,206 |
| 2024-03-01 | $110.02 | $110.02 | $104.37 | $108.65 | $108.65 | 186,590 |
| 2024-02-29 | $101.00 | $111.95 | $101.00 | $110.79 | $110.79 | 170,390 |
| 2024-02-28 | $95.73 | $96.47 | $94.90 | $95.06 | $95.06 | 46,028 |
| 2024-02-27 | $95.86 | $96.37 | $95.56 | $96.16 | $96.16 | 99,139 |
| 2024-02-26 | $94.77 | $96.41 | $94.77 | $95.85 | $95.85 | 43,724 |
| 2024-02-23 | $94.28 | $95.78 | $94.16 | $95.32 | $95.32 | 38,081 |
| 2024-02-22 | $93.58 | $94.50 | $92.78 | $94.38 | $94.38 | 58,199 |
| 2024-02-21 | $94.11 | $94.73 | $93.05 | $93.90 | $93.90 | 50,032 |
| 2024-02-20 | $94.44 | $95.92 | $93.65 | $93.87 | $93.87 | 58,843 |
| 2024-02-16 | $96.37 | $97.49 | $95.35 | $95.35 | $95.35 | 65,468 |
| 2024-02-15 | $97.16 | $97.59 | $95.21 | $96.52 | $96.52 | 85,381 |
| 2024-02-14 | $96.20 | $97.33 | $95.09 | $97.04 | $97.04 | 67,991 |
| 2024-02-13 | $97.00 | $97.95 | $94.54 | $95.20 | $95.20 | 131,547 |
| 2024-02-12 | $98.45 | $99.75 | $97.66 | $98.91 | $98.91 | 79,329 |
| 2024-02-09 | $96.34 | $98.92 | $96.34 | $98.45 | $98.45 | 92,703 |
| 2024-02-08 | $95.49 | $97.33 | $95.49 | $96.72 | $96.72 | 52,616 |
| 2024-02-07 | $95.27 | $95.91 | $94.45 | $95.53 | $95.53 | 68,425 |
| 2024-02-06 | $94.88 | $95.77 | $94.58 | $95.56 | $95.56 | 53,695 |
| 2024-02-05 | $95.13 | $95.46 | $94.15 | $95.02 | $95.02 | 44,956 |
| 2024-02-02 | $95.22 | $96.33 | $95.22 | $96.08 | $96.08 | 52,689 |
| 2024-02-01 | $94.23 | $96.96 | $94.23 | $96.17 | $96.17 | 52,095 |
| 2024-01-31 | $95.48 | $96.47 | $93.99 | $94.06 | $94.06 | 67,276 |
| 2024-01-30 | $95.73 | $95.73 | $92.68 | $95.35 | $95.35 | 59,717 |
| 2024-01-29 | $95.93 | $96.62 | $94.90 | $96.59 | $96.59 | 65,333 |
| 2024-01-26 | $96.97 | $97.01 | $95.52 | $95.91 | $95.91 | 64,432 |
| 2024-01-25 | $96.83 | $97.17 | $94.58 | $96.68 | $96.68 | 82,560 |
| 2024-01-24 | $96.76 | $96.76 | $94.77 | $96.09 | $96.09 | 54,197 |
| 2024-01-23 | $97.12 | $97.24 | $95.66 | $95.74 | $95.74 | 78,279 |
| 2024-01-22 | $95.07 | $96.87 | $95.07 | $96.36 | $96.36 | 94,653 |
| 2024-01-19 | $93.57 | $94.76 | $92.27 | $94.60 | $94.60 | 60,810 |
| 2024-01-18 | $91.91 | $93.09 | $91.02 | $92.90 | $92.90 | 62,844 |
| 2024-01-17 | $90.20 | $91.83 | $90.20 | $91.28 | $91.28 | 73,445 |
| 2024-01-16 | $91.46 | $92.15 | $90.79 | $90.89 | $90.89 | 57,505 |
| 2024-01-12 | $91.59 | $92.30 | $90.96 | $92.05 | $92.05 | 68,986 |
| 2024-01-11 | $89.58 | $90.88 | $88.78 | $90.66 | $90.66 | 105,548 |
| 2024-01-10 | $88.53 | $89.76 | $88.53 | $89.73 | $89.73 | 72,081 |
| 2024-01-09 | $90.65 | $90.83 | $88.55 | $88.98 | $88.98 | 82,530 |
| 2024-01-08 | $90.44 | $91.42 | $90.20 | $91.42 | $91.42 | 105,046 |
| 2024-01-05 | $91.32 | $92.10 | $90.14 | $90.14 | $90.14 | 91,838 |
| 2024-01-04 | $92.97 | $93.70 | $91.87 | $92.00 | $92.00 | 72,648 |
| 2024-01-03 | $92.18 | $93.48 | $90.90 | $92.50 | $92.50 | 105,384 |
| 2024-01-02 | $92.00 | $93.18 | $91.39 | $92.21 | $92.21 | 76,307 |
| 2023-12-29 | $93.02 | $93.72 | $91.76 | $92.37 | $92.37 | 74,704 |
| 2023-12-28 | $94.38 | $94.83 | $93.21 | $93.39 | $93.39 | 58,324 |
| 2023-12-27 | $94.50 | $95.08 | $93.82 | $94.59 | $94.59 | 63,930 |
| 2023-12-26 | $94.37 | $94.62 | $93.20 | $94.17 | $94.17 | 52,602 |
| 2023-12-22 | $92.43 | $94.22 | $91.80 | $93.78 | $93.78 | 70,951 |
| 2023-12-21 | $92.06 | $92.80 | $91.70 | $92.13 | $92.13 | 68,603 |
| 2023-12-20 | $92.74 | $93.60 | $91.45 | $91.68 | $91.68 | 104,790 |
| 2023-12-19 | $92.11 | $93.08 | $91.76 | $92.60 | $92.60 | 73,831 |
| 2023-12-18 | $91.71 | $92.66 | $90.76 | $91.56 | $91.56 | 60,158 |
| 2023-12-15 | $92.87 | $93.19 | $91.18 | $91.27 | $91.27 | 323,241 |
| 2023-12-14 | $93.06 | $93.91 | $90.65 | $92.37 | $92.37 | 146,636 |
| 2023-12-13 | $91.62 | $93.00 | $90.29 | $92.40 | $92.40 | 159,994 |
| 2023-12-12 | $91.95 | $92.17 | $91.36 | $91.68 | $91.68 | 72,076 |
| 2023-12-11 | $90.74 | $91.84 | $90.74 | $91.71 | $91.71 | 103,541 |
| 2023-12-08 | $89.68 | $91.20 | $89.68 | $91.06 | $91.06 | 64,779 |
| 2023-12-07 | $90.02 | $90.20 | $89.23 | $90.03 | $90.03 | 70,712 |
| 2023-12-06 | $89.58 | $90.34 | $89.53 | $89.65 | $89.65 | 76,631 |
| 2023-12-05 | $90.38 | $91.14 | $89.54 | $89.60 | $89.60 | 77,719 |
| 2023-12-04 | $89.78 | $91.02 | $88.96 | $90.86 | $90.86 | 80,034 |
| 2023-12-01 | $88.44 | $90.08 | $88.44 | $89.85 | $89.85 | 105,070 |
| 2023-11-30 | $88.90 | $89.80 | $88.45 | $88.97 | $88.97 | 86,123 |
| 2023-11-29 | $90.76 | $91.68 | $88.52 | $88.62 | $88.62 | 72,573 |
| 2023-11-28 | $90.40 | $90.72 | $89.76 | $90.17 | $90.17 | 80,564 |
| 2023-11-27 | $90.13 | $91.22 | $89.84 | $90.35 | $90.35 | 59,519 |
| 2023-11-24 | $89.26 | $90.44 | $89.26 | $90.26 | $90.26 | 29,321 |
| 2023-11-22 | $89.50 | $90.48 | $88.87 | $89.96 | $89.37 | 70,853 |
| 2023-11-21 | $88.53 | $89.59 | $88.44 | $88.82 | $88.23 | 48,065 |
| 2023-11-20 | $89.45 | $89.86 | $88.91 | $89.24 | $88.65 | 69,842 |
| 2023-11-17 | $89.96 | $90.77 | $89.32 | $89.44 | $88.85 | 98,425 |
| 2023-11-16 | $90.22 | $90.22 | $88.98 | $89.63 | $89.04 | 79,344 |
| 2023-11-15 | $90.30 | $90.56 | $89.73 | $90.08 | $89.49 | 98,471 |
| 2023-11-14 | $89.70 | $90.72 | $88.40 | $90.53 | $89.93 | 123,185 |
| 2023-11-13 | $87.73 | $88.43 | $87.15 | $88.00 | $87.42 | 63,780 |
| 2023-11-10 | $88.04 | $88.32 | $87.38 | $87.63 | $87.05 | 96,751 |
| 2023-11-09 | $88.21 | $88.71 | $87.64 | $88.00 | $87.42 | 85,356 |
| 2023-11-08 | $88.46 | $88.89 | $87.30 | $87.70 | $87.12 | 95,903 |
| 2023-11-07 | $87.32 | $88.86 | $87.32 | $88.23 | $87.65 | 161,029 |
| 2023-11-06 | $86.58 | $88.10 | $86.56 | $87.69 | $87.11 | 125,924 |
| 2023-11-03 | $88.44 | $89.90 | $85.29 | $87.06 | $86.49 | 222,645 |
| 2023-11-02 | $84.94 | $86.89 | $83.00 | $86.12 | $85.55 | 198,492 |
| 2023-11-01 | $82.22 | $83.48 | $81.76 | $82.85 | $82.30 | 146,503 |
| 2023-10-31 | $81.73 | $82.43 | $80.98 | $82.31 | $81.77 | 73,195 |
| 2023-10-30 | $80.92 | $81.48 | $80.34 | $81.48 | $80.94 | 74,696 |
| 2023-10-27 | $79.92 | $80.32 | $79.65 | $80.23 | $79.70 | 76,957 |
| 2023-10-26 | $79.70 | $80.06 | $78.41 | $79.58 | $79.05 | 69,920 |
| 2023-10-25 | $78.53 | $79.98 | $78.53 | $79.44 | $78.92 | 100,232 |
| 2023-10-24 | $78.43 | $79.37 | $78.27 | $79.23 | $78.71 | 66,209 |
| 2023-10-23 | $80.07 | $80.48 | $78.03 | $78.15 | $77.63 | 84,350 |
| 2023-10-20 | $78.83 | $81.17 | $78.83 | $80.60 | $80.07 | 171,921 |
| 2023-10-19 | $81.50 | $81.50 | $76.94 | $78.34 | $77.82 | 314,970 |
| 2023-10-18 | $82.46 | $83.25 | $81.80 | $82.01 | $81.47 | 97,742 |
| 2023-10-17 | $82.41 | $84.02 | $81.77 | $82.95 | $82.40 | 136,274 |
| 2023-10-16 | $80.73 | $82.53 | $80.51 | $82.30 | $81.76 | 60,772 |
| 2023-10-13 | $81.19 | $81.37 | $80.23 | $80.49 | $80.49 | 67,487 |
| 2023-10-12 | $82.18 | $82.18 | $80.04 | $80.74 | $80.74 | 78,027 |
| 2023-10-11 | $81.85 | $82.62 | $81.29 | $81.90 | $81.90 | 77,477 |
| 2023-10-10 | $80.02 | $82.20 | $78.01 | $81.88 | $81.88 | 263,301 |
| 2023-10-09 | $78.54 | $80.07 | $77.25 | $79.96 | $79.96 | 79,978 |
| 2023-10-06 | $77.72 | $78.75 | $77.37 | $78.45 | $78.45 | 84,202 |
| 2023-10-05 | $77.01 | $78.66 | $77.01 | $78.08 | $78.08 | 125,438 |
| 2023-10-04 | $75.55 | $77.26 | $75.55 | $76.88 | $76.88 | 119,644 |
| 2023-10-03 | $74.92 | $76.28 | $74.72 | $75.77 | $75.77 | 98,932 |
| 2023-10-02 | $75.19 | $75.81 | $74.43 | $75.48 | $75.48 | 143,146 |
| 2023-09-29 | $75.66 | $76.12 | $74.83 | $75.25 | $75.25 | 104,352 |
| 2023-09-28 | $75.82 | $77.57 | $74.85 | $75.61 | $75.61 | 157,106 |
| 2023-09-27 | $76.44 | $76.63 | $74.66 | $75.65 | $75.65 | 125,292 |
| 2023-09-26 | $75.73 | $76.28 | $75.36 | $75.81 | $75.81 | 80,316 |
| 2023-09-25 | $75.09 | $76.11 | $75.09 | $75.85 | $75.85 | 53,316 |
| 2023-09-22 | $75.56 | $76.39 | $75.30 | $75.67 | $75.67 | 68,731 |
| 2023-09-21 | $75.75 | $76.10 | $74.92 | $75.57 | $75.57 | 80,565 |
| 2023-09-20 | $75.92 | $76.68 | $75.64 | $75.80 | $75.80 | 58,987 |
| 2023-09-19 | $75.49 | $76.48 | $75.13 | $75.75 | $75.75 | 84,135 |
| 2023-09-18 | $76.67 | $76.77 | $75.01 | $75.54 | $75.54 | 85,081 |
| 2023-09-15 | $75.25 | $76.95 | $75.05 | $76.37 | $76.37 | 553,145 |
| 2023-09-14 | $77.29 | $77.36 | $74.98 | $75.02 | $75.02 | 144,693 |
| 2023-09-13 | $77.03 | $77.39 | $76.34 | $76.85 | $76.85 | 151,318 |
| 2023-09-12 | $76.99 | $77.48 | $76.80 | $77.25 | $77.25 | 173,758 |
| 2023-09-11 | $76.75 | $77.60 | $76.75 | $77.00 | $77.00 | 127,719 |
| 2023-09-08 | $74.93 | $76.89 | $74.85 | $76.56 | $76.56 | 95,152 |
| 2023-09-07 | $75.10 | $76.11 | $74.85 | $75.17 | $75.17 | 109,327 |
| 2023-09-06 | $74.93 | $75.97 | $74.82 | $75.05 | $75.05 | 79,066 |
| 2023-09-05 | $78.37 | $78.41 | $73.87 | $74.67 | $74.67 | 143,444 |
| 2023-09-01 | $77.81 | $79.24 | $77.72 | $78.87 | $78.87 | 109,971 |
| 2023-08-31 | $77.49 | $78.71 | $77.33 | $77.50 | $77.50 | 106,821 |
| 2023-08-30 | $77.16 | $78.53 | $77.06 | $78.32 | $78.32 | 114,057 |
| 2023-08-29 | $78.89 | $79.27 | $76.89 | $77.20 | $77.20 | 119,123 |
| 2023-08-28 | $78.36 | $79.16 | $78.23 | $78.80 | $78.80 | 127,896 |
| 2023-08-25 | $77.73 | $79.15 | $77.65 | $78.24 | $78.24 | 152,711 |
| 2023-08-24 | $77.32 | $79.08 | $77.14 | $77.68 | $77.68 | 117,692 |
| 2023-08-23 | $76.65 | $77.86 | $75.99 | $77.66 | $77.66 | 88,735 |
| 2023-08-22 | $77.77 | $78.04 | $75.98 | $76.64 | $76.64 | 124,411 |
| 2023-08-21 | $74.83 | $78.39 | $74.83 | $78.06 | $78.06 | 157,545 |
| 2023-08-18 | $72.76 | $76.45 | $72.44 | $74.86 | $74.86 | 223,858 |
| 2023-08-17 | $72.94 | $73.31 | $72.50 | $72.65 | $72.65 | 109,187 |
| 2023-08-16 | $73.29 | $73.73 | $72.49 | $72.51 | $72.51 | 90,576 |
| 2023-08-15 | $73.83 | $74.02 | $73.18 | $73.37 | $73.37 | 92,951 |
| 2023-08-14 | $73.67 | $74.42 | $72.78 | $73.96 | $73.96 | 97,349 |
| 2023-08-11 | $74.96 | $75.59 | $73.99 | $74.08 | $74.08 | 125,326 |
| 2023-08-10 | $75.25 | $76.23 | $74.99 | $75.34 | $75.34 | 98,930 |
| 2023-08-09 | $74.80 | $75.13 | $73.63 | $74.80 | $74.80 | 132,124 |
| 2023-08-08 | $75.50 | $75.50 | $74.43 | $75.00 | $75.00 | 100,613 |
| 2023-08-07 | $75.09 | $76.47 | $75.05 | $76.10 | $76.10 | 105,952 |
| 2023-08-04 | $75.31 | $76.96 | $74.80 | $75.22 | $75.22 | 176,459 |
| 2023-08-03 | $74.46 | $75.80 | $74.04 | $75.38 | $75.38 | 131,528 |
| 2023-08-02 | $74.69 | $74.82 | $73.83 | $74.75 | $74.75 | 103,137 |
| 2023-08-01 | $74.76 | $75.33 | $74.28 | $75.00 | $75.00 | 156,954 |
| 2023-07-31 | $75.19 | $76.29 | $74.31 | $75.10 | $75.10 | 181,740 |
| 2023-07-28 | $73.95 | $75.28 | $73.48 | $75.05 | $75.05 | 182,614 |
| 2023-07-27 | $72.15 | $76.48 | $72.02 | $73.48 | $73.48 | 389,760 |
| 2023-07-26 | $69.11 | $69.97 | $69.03 | $69.70 | $69.70 | 162,476 |
| 2023-07-25 | $69.28 | $69.47 | $68.77 | $69.12 | $69.12 | 145,088 |
| 2023-07-24 | $68.81 | $69.51 | $68.39 | $69.35 | $69.35 | 145,854 |
| 2023-07-21 | $68.60 | $69.41 | $68.31 | $68.81 | $68.81 | 195,079 |
| 2023-07-20 | $68.81 | $68.81 | $67.75 | $68.42 | $68.42 | 93,005 |
| 2023-07-19 | $68.70 | $69.12 | $68.19 | $68.65 | $68.65 | 149,998 |
| 2023-07-18 | $68.09 | $69.00 | $67.93 | $68.64 | $68.64 | 72,051 |
| 2023-07-17 | $67.48 | $68.51 | $67.33 | $67.97 | $67.97 | 123,331 |
| 2023-07-14 | $67.30 | $67.80 | $65.79 | $67.80 | $67.80 | 100,421 |
| 2023-07-13 | $67.30 | $67.73 | $66.57 | $67.49 | $67.49 | 162,044 |
| 2023-07-12 | $67.32 | $67.38 | $66.20 | $67.20 | $67.20 | 138,598 |
| 2023-07-11 | $65.56 | $66.72 | $65.56 | $66.53 | $66.53 | 159,381 |
| 2023-07-10 | $64.97 | $66.18 | $64.75 | $65.33 | $65.33 | 247,487 |
| 2023-07-07 | $64.90 | $66.66 | $64.72 | $65.26 | $65.26 | 205,316 |
| 2023-07-06 | $65.90 | $66.41 | $64.53 | $64.57 | $64.57 | 92,752 |
| 2023-07-05 | $67.68 | $67.68 | $65.55 | $66.28 | $66.28 | 157,222 |
| 2023-07-03 | $67.43 | $68.05 | $67.22 | $67.70 | $67.70 | 70,886 |
| 2023-06-30 | $68.13 | $68.58 | $67.72 | $67.84 | $67.84 | 176,677 |
| 2023-06-29 | $67.71 | $68.09 | $66.72 | $67.67 | $67.67 | 167,043 |
| 2023-06-28 | $69.97 | $69.97 | $67.34 | $67.60 | $67.60 | 154,975 |
| 2023-06-27 | $70.48 | $71.62 | $69.72 | $69.83 | $69.83 | 190,933 |
| 2023-06-26 | $69.85 | $70.98 | $69.85 | $70.25 | $70.25 | 193,331 |
| 2023-06-23 | $71.24 | $72.00 | $69.59 | $70.00 | $70.00 | 301,996 |
| 2023-06-22 | $72.73 | $72.73 | $70.47 | $71.50 | $71.50 | 202,385 |
| 2023-06-21 | $73.68 | $73.75 | $72.76 | $72.94 | $72.94 | 138,818 |
| 2023-06-20 | $75.27 | $75.27 | $73.62 | $73.68 | $73.68 | 153,390 |
| 2023-06-16 | $75.80 | $75.87 | $74.57 | $74.97 | $74.97 | 331,206 |
| 2023-06-15 | $75.77 | $76.28 | $73.71 | $74.88 | $74.88 | 177,133 |
| 2023-06-14 | $75.75 | $76.43 | $75.23 | $75.90 | $75.90 | 161,507 |
| 2023-06-13 | $75.74 | $76.35 | $74.96 | $75.80 | $75.80 | 131,224 |
| 2023-06-12 | $76.21 | $76.61 | $74.56 | $75.60 | $75.60 | 112,440 |
| 2023-06-09 | $77.42 | $77.42 | $74.94 | $76.11 | $76.11 | 111,125 |
| 2023-06-08 | $78.66 | $79.03 | $77.33 | $77.51 | $77.51 | 90,421 |
| 2023-06-07 | $77.07 | $79.18 | $77.07 | $78.93 | $78.93 | 121,690 |
| 2023-06-06 | $74.58 | $77.07 | $74.58 | $76.90 | $76.90 | 134,531 |
| 2023-06-05 | $77.77 | $77.83 | $74.14 | $74.59 | $74.59 | 163,444 |
| 2023-06-02 | $78.27 | $78.98 | $78.10 | $78.43 | $78.43 | 167,174 |
| 2023-06-01 | $78.80 | $79.31 | $77.99 | $78.09 | $78.09 | 193,652 |
| 2023-05-31 | $78.07 | $79.46 | $77.41 | $78.91 | $78.91 | 191,067 |
| 2023-05-30 | $79.24 | $79.38 | $78.15 | $78.19 | $78.19 | 95,235 |
| 2023-05-26 | $78.13 | $79.95 | $78.13 | $79.39 | $79.39 | 77,584 |
| 2023-05-25 | $79.08 | $79.62 | $77.90 | $78.37 | $78.37 | 129,045 |
| 2023-05-24 | $78.31 | $79.76 | $78.13 | $79.51 | $78.91 | 110,231 |
| 2023-05-23 | $79.00 | $79.16 | $78.07 | $78.58 | $77.98 | 145,425 |
| 2023-05-22 | $78.29 | $79.67 | $77.84 | $79.21 | $78.61 | 97,522 |
| 2023-05-19 | $78.99 | $78.99 | $77.92 | $78.02 | $77.43 | 178,592 |
| 2023-05-18 | $78.14 | $78.87 | $77.87 | $78.30 | $77.71 | 172,881 |
| 2023-05-17 | $80.12 | $80.12 | $78.28 | $78.35 | $77.75 | 126,886 |
| 2023-05-16 | $80.91 | $80.97 | $79.08 | $79.69 | $79.08 | 131,361 |
| 2023-05-15 | $80.34 | $80.80 | $79.39 | $80.75 | $80.14 | 117,807 |
| 2023-05-12 | $80.04 | $80.55 | $78.98 | $80.32 | $79.71 | 90,925 |
| 2023-05-11 | $78.38 | $80.28 | $77.57 | $80.12 | $79.51 | 128,366 |
| 2023-05-10 | $81.77 | $84.00 | $78.43 | $78.94 | $78.34 | 217,498 |
| 2023-05-09 | $82.84 | $83.31 | $80.75 | $81.31 | $80.69 | 235,242 |
| 2023-05-08 | $81.91 | $83.20 | $81.36 | $83.11 | $82.48 | 214,425 |
| 2023-05-05 | $82.84 | $84.27 | $81.82 | $82.11 | $81.49 | 136,787 |
| 2023-05-04 | $81.68 | $82.19 | $79.47 | $81.88 | $81.26 | 167,474 |
| 2023-05-03 | $82.93 | $84.79 | $81.96 | $82.46 | $81.83 | 227,999 |
| 2023-05-02 | $89.00 | $89.00 | $82.02 | $82.58 | $81.95 | 165,913 |
| 2023-05-01 | $87.45 | $90.38 | $87.45 | $90.07 | $89.39 | 104,292 |
| 2023-04-28 | $89.61 | $91.53 | $87.82 | $88.00 | $88.00 | 116,139 |
| 2023-04-27 | $91.57 | $93.48 | $85.52 | $89.98 | $89.98 | 146,086 |
| 2023-04-26 | $91.26 | $92.73 | $90.74 | $92.40 | $92.40 | 123,683 |
| 2023-04-25 | $92.35 | $92.72 | $91.66 | $91.76 | $91.76 | 89,518 |
| 2023-04-24 | $92.79 | $93.24 | $92.11 | $92.85 | $92.85 | 87,806 |
| 2023-04-21 | $92.34 | $93.32 | $92.10 | $92.92 | $92.92 | 98,775 |
| 2023-04-20 | $91.59 | $92.77 | $91.37 | $92.49 | $92.49 | 101,987 |
| 2023-04-19 | $92.00 | $92.08 | $90.87 | $91.79 | $91.79 | 88,587 |
| 2023-04-18 | $93.13 | $93.13 | $91.20 | $91.82 | $91.82 | 64,138 |
| 2023-04-17 | $93.90 | $94.66 | $92.49 | $92.83 | $92.83 | 78,001 |
| 2023-04-14 | $94.15 | $94.73 | $92.94 | $93.82 | $93.82 | 80,078 |
| 2023-04-13 | $93.68 | $95.58 | $92.37 | $94.51 | $94.51 | 162,989 |
| 2023-04-12 | $94.09 | $94.79 | $93.57 | $94.17 | $94.17 | 53,539 |
| 2023-04-11 | $91.90 | $94.44 | $91.75 | $93.63 | $93.63 | 83,362 |
| 2023-04-10 | $90.32 | $92.53 | $90.07 | $92.09 | $92.09 | 138,398 |
| 2023-04-06 | $90.69 | $90.98 | $89.60 | $90.35 | $90.35 | 73,957 |
| 2023-04-05 | $88.90 | $90.49 | $88.58 | $90.39 | $90.39 | 73,527 |
| 2023-04-04 | $89.67 | $89.67 | $87.49 | $89.16 | $89.16 | 80,333 |
| 2023-04-03 | $89.75 | $90.57 | $88.94 | $89.76 | $89.76 | 89,560 |
| 2023-03-31 | $88.42 | $90.18 | $88.11 | $89.83 | $89.83 | 117,543 |
| 2023-03-30 | $86.85 | $88.42 | $86.59 | $88.24 | $88.24 | 92,792 |
| 2023-03-29 | $87.91 | $87.98 | $85.72 | $86.55 | $86.55 | 93,238 |
| 2023-03-28 | $88.32 | $88.87 | $86.11 | $87.35 | $87.35 | 112,014 |
| 2023-03-27 | $88.03 | $88.89 | $87.68 | $88.57 | $88.57 | 80,657 |
| 2023-03-24 | $85.33 | $87.56 | $85.33 | $87.49 | $87.49 | 70,874 |
| 2023-03-23 | $86.48 | $86.80 | $84.92 | $85.96 | $85.96 | 76,855 |
| 2023-03-22 | $87.65 | $88.78 | $86.13 | $86.31 | $86.31 | 92,231 |
| 2023-03-21 | $86.85 | $88.30 | $86.66 | $87.85 | $87.85 | 120,950 |
| 2023-03-20 | $85.20 | $86.71 | $85.20 | $85.91 | $85.91 | 109,840 |
| 2023-03-17 | $86.40 | $86.42 | $83.97 | $84.68 | $84.68 | 384,972 |
| 2023-03-16 | $83.94 | $86.86 | $83.94 | $86.52 | $86.52 | 108,145 |
| 2023-03-15 | $83.37 | $85.21 | $81.69 | $84.88 | $84.88 | 157,401 |
| 2023-03-14 | $84.67 | $85.71 | $83.91 | $84.86 | $84.86 | 141,416 |
| 2023-03-13 | $84.12 | $85.37 | $82.30 | $83.58 | $83.58 | 126,523 |
| 2023-03-10 | $85.53 | $86.00 | $84.06 | $85.23 | $85.23 | 149,053 |
| 2023-03-09 | $86.08 | $86.48 | $85.08 | $85.68 | $85.68 | 91,319 |
| 2023-03-08 | $85.10 | $86.10 | $84.69 | $86.03 | $86.03 | 178,908 |
| 2023-03-07 | $82.77 | $85.70 | $82.77 | $85.25 | $85.25 | 176,448 |
| 2023-03-06 | $83.99 | $84.49 | $81.25 | $82.85 | $82.85 | 156,658 |
| 2023-03-03 | $83.17 | $84.14 | $81.95 | $83.99 | $83.99 | 92,486 |
| 2023-03-02 | $82.81 | $84.51 | $82.81 | $83.47 | $82.88 | 88,961 |
| 2023-03-01 | $85.03 | $85.98 | $82.78 | $83.27 | $82.68 | 172,308 |
| 2023-02-28 | $86.59 | $87.45 | $85.01 | $85.25 | $84.65 | 210,144 |
| 2023-02-27 | $88.78 | $88.95 | $86.38 | $87.20 | $86.58 | 79,974 |
| 2023-02-24 | $86.14 | $88.57 | $85.00 | $88.26 | $87.63 | 131,950 |
| 2023-02-23 | $89.90 | $90.02 | $81.61 | $86.23 | $85.62 | 233,942 |
| 2023-02-22 | $93.97 | $94.80 | $90.40 | $92.00 | $91.35 | 148,537 |
| 2023-02-21 | $93.53 | $94.43 | $93.43 | $94.12 | $93.45 | 79,224 |
| 2023-02-17 | $93.83 | $94.84 | $93.44 | $94.17 | $94.17 | 88,798 |
| 2023-02-16 | $92.21 | $93.70 | $91.66 | $93.46 | $93.46 | 75,031 |
| 2023-02-15 | $92.26 | $93.65 | $91.46 | $93.25 | $93.25 | 75,699 |
| 2023-02-14 | $93.74 | $94.61 | $92.72 | $92.76 | $92.76 | 80,716 |
| 2023-02-13 | $92.89 | $94.57 | $92.89 | $94.40 | $94.40 | 127,413 |
| 2023-02-10 | $92.59 | $93.10 | $91.82 | $93.00 | $93.00 | 102,423 |
| 2023-02-09 | $93.20 | $93.96 | $92.11 | $93.19 | $93.19 | 70,497 |
| 2023-02-08 | $92.91 | $93.99 | $91.73 | $92.52 | $92.52 | 99,967 |
| 2023-02-07 | $93.19 | $93.34 | $89.04 | $93.26 | $93.26 | 133,731 |
| 2023-02-06 | $97.42 | $97.42 | $93.11 | $93.82 | $93.82 | 125,229 |
| 2023-02-03 | $95.64 | $98.22 | $95.51 | $97.80 | $97.80 | 171,153 |
| 2023-02-02 | $94.16 | $96.33 | $94.16 | $96.07 | $96.07 | 154,665 |
| 2023-02-01 | $93.32 | $95.33 | $91.87 | $94.16 | $94.16 | 134,912 |
| 2023-01-31 | $92.99 | $94.13 | $92.69 | $93.35 | $93.35 | 95,000 |
| 2023-01-30 | $92.32 | $93.21 | $91.88 | $92.79 | $92.79 | 89,390 |
| 2023-01-27 | $92.84 | $93.26 | $92.02 | $92.81 | $92.81 | 65,788 |
| 2023-01-26 | $93.30 | $93.33 | $91.67 | $92.93 | $92.93 | 98,873 |
| 2023-01-25 | $90.97 | $93.22 | $90.97 | $92.94 | $92.94 | 118,848 |
| 2023-01-24 | $89.71 | $91.48 | $88.79 | $91.35 | $91.35 | 73,020 |
| 2023-01-23 | $88.67 | $89.96 | $88.50 | $89.73 | $89.73 | 109,301 |
| 2023-01-20 | $87.66 | $89.14 | $86.80 | $89.04 | $89.04 | 139,605 |
| 2023-01-19 | $86.97 | $87.10 | $85.29 | $86.70 | $86.70 | 153,972 |
| 2023-01-18 | $88.18 | $88.18 | $86.00 | $86.87 | $86.87 | 86,670 |
| 2023-01-17 | $89.31 | $89.31 | $86.14 | $87.78 | $87.78 | 144,917 |
| 2023-01-13 | $87.71 | $89.76 | $86.16 | $89.70 | $89.70 | 91,980 |
| 2023-01-12 | $87.21 | $88.32 | $85.01 | $87.67 | $87.67 | 148,791 |
| 2023-01-11 | $86.82 | $87.02 | $85.32 | $86.81 | $86.81 | 129,506 |
| 2023-01-10 | $84.61 | $86.88 | $83.93 | $86.70 | $86.70 | 110,876 |
| 2023-01-09 | $85.25 | $85.88 | $83.72 | $84.88 | $84.88 | 157,260 |
| 2023-01-06 | $81.63 | $85.26 | $81.25 | $85.17 | $85.17 | 155,864 |
| 2023-01-05 | $79.51 | $81.16 | $79.51 | $80.96 | $80.96 | 101,383 |
| 2023-01-04 | $79.63 | $80.54 | $79.46 | $79.82 | $79.82 | 59,846 |
| 2023-01-03 | $78.69 | $80.16 | $77.10 | $79.34 | $79.34 | 108,748 |
| 2022-12-30 | $80.60 | $81.43 | $78.22 | $78.32 | $78.32 | 100,324 |
| 2022-12-29 | $80.49 | $82.01 | $79.86 | $80.91 | $80.91 | 81,462 |
| 2022-12-28 | $81.13 | $82.21 | $79.76 | $80.15 | $80.15 | 83,390 |
| 2022-12-27 | $81.78 | $82.36 | $81.23 | $81.25 | $81.25 | 76,188 |
| 2022-12-23 | $81.20 | $81.80 | $80.54 | $81.45 | $81.45 | 93,141 |
| 2022-12-22 | $80.70 | $81.63 | $79.78 | $81.35 | $81.35 | 89,127 |
| 2022-12-21 | $80.78 | $81.67 | $80.45 | $80.91 | $80.91 | 115,804 |
| 2022-12-20 | $78.36 | $80.04 | $78.19 | $79.96 | $79.96 | 110,793 |
| 2022-12-19 | $80.13 | $80.22 | $78.03 | $78.29 | $78.29 | 114,277 |
| 2022-12-16 | $80.46 | $81.13 | $78.56 | $80.02 | $80.02 | 661,024 |
| 2022-12-15 | $80.70 | $81.16 | $79.15 | $80.18 | $80.18 | 135,384 |
| 2022-12-14 | $79.79 | $81.37 | $79.45 | $81.07 | $81.07 | 148,766 |
| 2022-12-13 | $80.36 | $80.87 | $78.63 | $79.62 | $79.62 | 255,389 |
| 2022-12-12 | $79.19 | $79.65 | $78.41 | $78.92 | $78.92 | 146,564 |
| 2022-12-09 | $79.33 | $79.69 | $79.00 | $79.36 | $79.36 | 111,071 |
| 2022-12-08 | $79.37 | $80.73 | $78.95 | $79.51 | $79.51 | 80,843 |
| 2022-12-07 | $79.55 | $80.17 | $78.82 | $79.40 | $79.40 | 98,998 |
| 2022-12-06 | $79.51 | $81.66 | $79.23 | $79.41 | $79.41 | 115,382 |
| 2022-12-05 | $80.50 | $80.50 | $79.16 | $79.68 | $79.68 | 134,422 |
| 2022-12-02 | $79.82 | $81.68 | $79.41 | $81.14 | $81.14 | 99,792 |
| 2022-12-01 | $81.99 | $82.42 | $80.50 | $80.53 | $80.53 | 95,210 |
| 2022-11-30 | $80.45 | $81.88 | $79.50 | $81.80 | $81.80 | 124,614 |
| 2022-11-29 | $79.75 | $80.77 | $79.58 | $80.30 | $80.30 | 49,102 |
| 2022-11-28 | $80.35 | $81.44 | $79.77 | $79.96 | $79.96 | 71,867 |
| 2022-11-25 | $80.66 | $81.05 | $80.60 | $80.64 | $80.64 | 23,756 |
| 2022-11-23 | $81.76 | $81.87 | $80.55 | $81.12 | $80.52 | 50,523 |
| 2022-11-22 | $80.34 | $81.68 | $80.12 | $81.65 | $81.05 | 58,984 |
| 2022-11-21 | $79.27 | $80.54 | $79.08 | $80.39 | $79.80 | 62,407 |
| 2022-11-18 | $80.58 | $81.04 | $79.12 | $79.82 | $79.23 | 71,254 |
| 2022-11-17 | $78.61 | $79.87 | $78.59 | $79.65 | $79.06 | 62,156 |
| 2022-11-16 | $78.75 | $79.82 | $77.87 | $79.47 | $78.88 | 85,194 |
| 2022-11-15 | $78.27 | $80.59 | $77.70 | $79.09 | $78.51 | 128,899 |
| 2022-11-14 | $78.23 | $78.73 | $76.25 | $77.67 | $77.10 | 133,278 |
| 2022-11-11 | $79.72 | $79.72 | $76.64 | $78.35 | $78.35 | 109,591 |
| 2022-11-10 | $80.31 | $80.48 | $77.78 | $79.14 | $79.14 | 208,096 |
| 2022-11-09 | $78.23 | $79.49 | $77.52 | $78.56 | $78.56 | 134,710 |
| 2022-11-08 | $77.55 | $79.34 | $77.25 | $78.84 | $78.84 | 128,342 |
| 2022-11-07 | $75.09 | $78.58 | $74.91 | $78.05 | $78.05 | 187,380 |
| 2022-11-04 | $73.66 | $75.98 | $72.62 | $75.34 | $75.34 | 108,104 |
| 2022-11-03 | $70.70 | $73.52 | $68.31 | $73.32 | $73.32 | 99,182 |
| 2022-11-02 | $68.95 | $69.53 | $67.34 | $67.34 | $67.34 | 100,000 |
| 2022-11-01 | $69.16 | $70.71 | $68.48 | $68.74 | $68.74 | 78,777 |
| 2022-10-31 | $70.00 | $70.10 | $68.42 | $69.00 | $69.00 | 72,926 |
| 2022-10-28 | $66.93 | $70.91 | $66.93 | $69.90 | $69.90 | 119,153 |
| 2022-10-27 | $66.65 | $67.49 | $66.01 | $66.41 | $66.41 | 69,097 |
| 2022-10-26 | $67.16 | $67.88 | $66.36 | $66.42 | $66.42 | 71,597 |
| 2022-10-25 | $64.76 | $66.94 | $64.53 | $66.78 | $66.78 | 71,981 |
| 2022-10-24 | $64.72 | $65.49 | $63.70 | $64.88 | $64.88 | 91,338 |
| 2022-10-21 | $64.30 | $64.97 | $63.44 | $64.34 | $64.34 | 72,096 |
| 2022-10-20 | $64.26 | $65.45 | $63.56 | $63.94 | $63.94 | 53,000 |
| 2022-10-19 | $64.63 | $65.29 | $63.79 | $64.42 | $64.42 | 49,765 |
| 2022-10-18 | $64.94 | $65.54 | $64.32 | $65.25 | $65.25 | 62,532 |
| 2022-10-17 | $63.74 | $64.47 | $63.48 | $64.08 | $64.08 | 74,190 |
| 2022-10-14 | $64.56 | $64.60 | $62.79 | $62.85 | $62.85 | 54,950 |
| 2022-10-13 | $62.38 | $64.61 | $62.36 | $63.86 | $63.86 | 71,910 |
| 2022-10-12 | $62.00 | $63.62 | $61.49 | $63.32 | $63.32 | 58,594 |
| 2022-10-11 | $60.98 | $62.74 | $60.87 | $62.26 | $62.26 | 91,767 |
| 2022-10-10 | $61.33 | $61.99 | $60.58 | $61.25 | $61.25 | 53,159 |
| 2022-10-07 | $62.41 | $62.63 | $61.15 | $61.30 | $61.30 | 92,014 |
| 2022-10-06 | $62.12 | $62.93 | $62.07 | $62.65 | $62.65 | 51,043 |
| 2022-10-05 | $62.85 | $62.86 | $61.78 | $62.22 | $62.22 | 70,723 |
| 2022-10-04 | $62.28 | $64.24 | $62.13 | $63.02 | $63.02 | 108,635 |
| 2022-10-03 | $62.13 | $62.63 | $61.29 | $61.86 | $61.86 | 127,038 |
| 2022-09-30 | $62.55 | $63.39 | $61.35 | $61.41 | $61.41 | 133,762 |
| 2022-09-29 | $63.26 | $63.64 | $62.48 | $62.88 | $62.88 | 86,518 |
| 2022-09-28 | $62.23 | $64.34 | $62.23 | $63.71 | $63.71 | 88,249 |
| 2022-09-27 | $61.83 | $63.90 | $61.56 | $61.88 | $61.88 | 87,382 |
| 2022-09-26 | $61.74 | $63.15 | $60.97 | $61.37 | $61.37 | 104,372 |
| 2022-09-23 | $61.84 | $62.41 | $59.92 | $62.29 | $62.29 | 149,959 |
| 2022-09-22 | $62.93 | $63.29 | $61.80 | $62.21 | $62.21 | 111,159 |
| 2022-09-21 | $63.64 | $64.11 | $62.64 | $63.10 | $63.10 | 79,764 |
| 2022-09-20 | $63.06 | $63.56 | $62.47 | $63.50 | $63.50 | 74,960 |
| 2022-09-19 | $63.51 | $64.24 | $62.45 | $63.67 | $63.67 | 84,524 |
| 2022-09-16 | $64.93 | $64.93 | $62.74 | $63.54 | $63.54 | 468,022 |
| 2022-09-15 | $63.90 | $66.75 | $63.90 | $65.18 | $65.18 | 117,542 |
| 2022-09-14 | $64.34 | $64.52 | $62.89 | $64.11 | $64.11 | 126,305 |
| 2022-09-13 | $64.78 | $65.53 | $63.58 | $64.02 | $64.02 | 113,075 |
| 2022-09-12 | $64.72 | $66.34 | $64.69 | $65.93 | $65.93 | 95,965 |
| 2022-09-09 | $63.50 | $64.57 | $63.43 | $64.39 | $64.39 | 122,207 |
| 2022-09-08 | $62.81 | $64.44 | $62.15 | $63.31 | $63.31 | 141,883 |
| 2022-09-07 | $62.93 | $63.37 | $61.99 | $63.22 | $63.22 | 178,200 |
| 2022-09-06 | $62.59 | $64.25 | $61.73 | $62.38 | $62.38 | 167,284 |
| 2022-09-02 | $63.53 | $64.02 | $62.08 | $62.59 | $62.59 | 140,715 |
| 2022-09-01 | $63.83 | $64.44 | $62.91 | $62.98 | $62.98 | 260,223 |
| 2022-08-31 | $65.37 | $65.78 | $64.39 | $64.70 | $64.09 | 174,624 |
| 2022-08-30 | $66.67 | $66.94 | $65.10 | $65.40 | $64.78 | 124,919 |
| 2022-08-29 | $67.44 | $67.70 | $66.36 | $66.57 | $65.94 | 65,852 |
| 2022-08-26 | $69.20 | $69.67 | $67.37 | $67.71 | $67.07 | 72,159 |
| 2022-08-25 | $68.02 | $69.40 | $68.01 | $69.38 | $68.73 | 65,611 |
| 2022-08-24 | $68.37 | $68.97 | $67.73 | $67.80 | $67.16 | 59,129 |
| 2022-08-23 | $68.91 | $69.81 | $68.35 | $68.58 | $67.93 | 123,541 |
| 2022-08-22 | $70.11 | $70.25 | $68.64 | $69.00 | $68.35 | 80,562 |
| 2022-08-19 | $70.68 | $71.15 | $69.81 | $71.02 | $70.35 | 81,578 |
| 2022-08-18 | $70.29 | $71.18 | $69.99 | $70.88 | $70.21 | 62,332 |
| 2022-08-17 | $70.22 | $71.67 | $70.18 | $70.27 | $69.61 | 83,969 |
| 2022-08-16 | $70.47 | $71.68 | $69.87 | $70.87 | $70.20 | 98,956 |
| 2022-08-15 | $69.45 | $70.93 | $68.91 | $70.90 | $70.23 | 65,006 |
| 2022-08-12 | $68.25 | $69.95 | $67.76 | $69.55 | $68.89 | 67,379 |
| 2022-08-11 | $70.17 | $70.42 | $67.58 | $67.81 | $67.17 | 74,865 |
| 2022-08-10 | $70.46 | $70.46 | $68.51 | $69.63 | $68.97 | 151,642 |
| 2022-08-09 | $70.45 | $70.65 | $69.27 | $69.83 | $69.17 | 84,536 |
| 2022-08-08 | $70.54 | $71.13 | $69.58 | $70.26 | $69.60 | 99,281 |
| 2022-08-05 | $70.11 | $70.15 | $69.04 | $69.90 | $69.24 | 60,798 |
| 2022-08-04 | $71.71 | $71.94 | $69.70 | $70.90 | $70.23 | 81,485 |
| 2022-08-03 | $71.37 | $72.05 | $70.63 | $71.57 | $70.89 | 70,702 |
| 2022-08-02 | $71.97 | $72.35 | $70.93 | $71.24 | $70.57 | 71,933 |
| 2022-08-01 | $71.09 | $72.49 | $70.42 | $72.17 | $71.49 | 109,979 |
| 2022-07-29 | $73.22 | $73.72 | $71.31 | $71.83 | $71.15 | 112,570 |
| 2022-07-28 | $73.20 | $74.34 | $71.70 | $73.32 | $72.63 | 88,949 |
| 2022-07-27 | $66.87 | $75.03 | $66.87 | $72.31 | $71.63 | 234,854 |
| 2022-07-26 | $69.45 | $70.60 | $68.10 | $69.97 | $69.31 | 112,824 |
| 2022-07-25 | $69.84 | $70.58 | $68.85 | $69.26 | $68.61 | 66,675 |
| 2022-07-22 | $70.39 | $70.71 | $68.71 | $69.71 | $69.05 | 77,996 |
| 2022-07-21 | $70.51 | $71.49 | $69.49 | $70.36 | $69.70 | 85,627 |
| 2022-07-20 | $68.62 | $71.35 | $68.62 | $71.04 | $70.37 | 121,269 |
| 2022-07-19 | $68.49 | $70.23 | $68.49 | $69.10 | $68.45 | 86,930 |
| 2022-07-18 | $69.18 | $69.18 | $67.81 | $68.03 | $67.39 | 90,361 |
| 2022-07-15 | $67.44 | $68.55 | $66.45 | $68.43 | $67.78 | 80,692 |
| 2022-07-14 | $65.86 | $66.86 | $65.51 | $66.62 | $65.99 | 57,973 |
| 2022-07-13 | $65.93 | $67.21 | $65.90 | $66.71 | $66.08 | 46,463 |
| 2022-07-12 | $66.42 | $67.25 | $66.23 | $66.66 | $66.03 | 71,821 |
| 2022-07-11 | $66.87 | $66.91 | $65.91 | $66.46 | $65.83 | 77,042 |
| 2022-07-08 | $66.33 | $67.74 | $65.62 | $67.33 | $66.69 | 103,828 |
| 2022-07-07 | $67.60 | $68.07 | $66.02 | $66.67 | $66.04 | 96,331 |
| 2022-07-06 | $68.68 | $69.47 | $67.21 | $67.60 | $66.96 | 140,099 |
| 2022-07-05 | $68.82 | $68.92 | $67.82 | $68.90 | $68.25 | 193,234 |
| 2022-07-01 | $69.92 | $71.09 | $68.95 | $69.71 | $69.05 | 163,122 |
| 2022-06-30 | $67.41 | $70.95 | $67.41 | $70.58 | $69.91 | 176,592 |
| 2022-06-29 | $70.29 | $70.29 | $66.73 | $68.03 | $67.39 | 304,028 |
| 2022-06-28 | $72.76 | $73.35 | $70.52 | $70.52 | $69.85 | 243,381 |
| 2022-06-27 | $71.85 | $72.88 | $70.77 | $72.62 | $71.93 | 204,864 |
| 2022-06-24 | $66.05 | $71.30 | $65.98 | $71.29 | $70.62 | 440,409 |
| 2022-06-23 | $62.23 | $65.88 | $62.23 | $65.78 | $65.16 | 130,173 |
| 2022-06-22 | $60.49 | $62.38 | $60.49 | $61.87 | $61.29 | 147,136 |
| 2022-06-21 | $61.08 | $61.14 | $60.23 | $60.73 | $60.16 | 118,814 |
| 2022-06-17 | $60.21 | $61.02 | $60.01 | $60.35 | $59.78 | 244,648 |
| 2022-06-16 | $60.92 | $61.47 | $59.43 | $60.00 | $59.43 | 115,971 |
| 2022-06-15 | $61.98 | $62.44 | $61.20 | $61.71 | $61.13 | 154,399 |
| 2022-06-14 | $61.89 | $62.03 | $61.05 | $61.53 | $60.95 | 116,144 |
| 2022-06-13 | $62.47 | $62.75 | $61.32 | $61.42 | $60.84 | 103,211 |
| 2022-06-10 | $63.54 | $65.85 | $62.84 | $63.39 | $62.79 | 78,638 |
| 2022-06-09 | $65.30 | $65.82 | $64.41 | $64.56 | $63.95 | 104,984 |
| 2022-06-08 | $65.43 | $66.21 | $65.30 | $65.61 | $64.99 | 102,226 |
| 2022-06-07 | $65.57 | $66.45 | $65.46 | $66.01 | $65.39 | 87,286 |
| 2022-06-06 | $66.14 | $66.66 | $65.10 | $66.17 | $65.55 | 114,853 |
| 2022-06-03 | $65.40 | $65.99 | $65.01 | $65.50 | $64.88 | 84,060 |
| 2022-06-02 | $65.36 | $66.05 | $64.59 | $65.68 | $65.06 | 100,880 |
| 2022-06-01 | $66.33 | $66.33 | $65.00 | $65.15 | $64.54 | 102,655 |
| 2022-05-31 | $66.22 | $66.61 | $65.02 | $65.82 | $65.20 | 136,739 |
| 2022-05-27 | $64.83 | $66.96 | $64.74 | $66.96 | $66.33 | 71,291 |
| 2022-05-26 | $65.79 | $66.45 | $63.75 | $65.31 | $64.69 | 81,806 |
| 2022-05-25 | $64.34 | $66.31 | $63.85 | $65.79 | $64.58 | 135,386 |
| 2022-05-24 | $62.73 | $64.63 | $61.52 | $64.35 | $63.16 | 109,115 |
| 2022-05-23 | $64.42 | $64.67 | $62.85 | $63.04 | $61.88 | 105,689 |
| 2022-05-20 | $64.07 | $64.42 | $62.43 | $64.13 | $62.95 | 95,290 |
| 2022-05-19 | $63.97 | $64.55 | $62.38 | $63.44 | $62.27 | 186,785 |
| 2022-05-18 | $64.77 | $66.48 | $64.13 | $64.45 | $63.26 | 220,054 |
| 2022-05-17 | $64.11 | $64.94 | $62.70 | $64.87 | $63.67 | 79,539 |
| 2022-05-16 | $63.10 | $64.93 | $62.17 | $63.43 | $62.26 | 93,108 |
| 2022-05-13 | $62.85 | $63.31 | $61.97 | $62.50 | $61.35 | 121,691 |
| 2022-05-12 | $61.55 | $63.13 | $60.97 | $62.35 | $61.20 | 127,939 |
| 2022-05-11 | $63.03 | $63.85 | $61.39 | $61.69 | $60.55 | 111,964 |
| 2022-05-10 | $63.82 | $64.33 | $62.22 | $62.88 | $61.72 | 117,010 |
| 2022-05-09 | $62.89 | $64.13 | $62.70 | $63.14 | $61.97 | 130,811 |
| 2022-05-06 | $64.48 | $65.39 | $62.79 | $63.51 | $62.34 | 93,150 |
| 2022-05-05 | $65.46 | $65.79 | $63.57 | $64.48 | $63.29 | 115,914 |
| 2022-05-04 | $65.49 | $65.60 | $63.29 | $65.43 | $64.22 | 98,267 |
| 2022-05-03 | $66.40 | $66.65 | $64.77 | $64.85 | $63.65 | 170,253 |
| 2022-05-02 | $64.90 | $67.64 | $64.90 | $66.89 | $65.66 | 215,506 |
| 2022-04-29 | $66.27 | $67.61 | $64.02 | $64.60 | $63.41 | 171,675 |
| 2022-04-28 | $69.24 | $69.50 | $62.86 | $66.86 | $65.63 | 218,189 |
| 2022-04-27 | $70.21 | $70.73 | $69.34 | $69.89 | $68.60 | 102,097 |
| 2022-04-26 | $70.34 | $70.98 | $69.72 | $69.98 | $68.69 | 96,475 |
| 2022-04-25 | $69.26 | $71.16 | $69.18 | $71.06 | $69.75 | 160,350 |
| 2022-04-22 | $70.79 | $71.14 | $69.66 | $69.85 | $68.56 | 107,139 |
| 2022-04-21 | $72.69 | $73.01 | $70.76 | $71.06 | $69.75 | 117,753 |
| 2022-04-20 | $72.62 | $72.96 | $71.76 | $72.46 | $71.12 | 90,623 |
| 2022-04-19 | $71.50 | $72.61 | $71.17 | $72.18 | $70.85 | 166,944 |
| 2022-04-18 | $71.77 | $72.30 | $70.78 | $71.78 | $70.46 | 137,858 |
| 2022-04-14 | $71.20 | $72.67 | $70.90 | $72.30 | $70.97 | 110,588 |
| 2022-04-13 | $69.94 | $71.80 | $69.94 | $71.64 | $70.32 | 132,450 |
| 2022-04-12 | $68.59 | $70.20 | $68.59 | $69.88 | $68.59 | 100,665 |
| 2022-04-11 | $69.52 | $69.82 | $68.28 | $69.11 | $67.83 | 91,468 |
| 2022-04-08 | $69.72 | $70.24 | $69.37 | $69.79 | $68.50 | 109,948 |
| 2022-04-07 | $68.38 | $69.98 | $67.54 | $69.65 | $68.36 | 139,442 |
| 2022-04-06 | $68.57 | $68.84 | $67.27 | $68.59 | $67.32 | 119,476 |
| 2022-04-05 | $68.57 | $69.21 | $68.03 | $68.43 | $67.17 | 147,944 |
| 2022-04-04 | $67.94 | $68.74 | $67.00 | $68.71 | $67.44 | 108,611 |
| 2022-04-01 | $66.67 | $67.97 | $66.11 | $67.81 | $66.56 | 140,813 |
| 2022-03-31 | $67.14 | $68.31 | $66.28 | $66.38 | $65.16 | 115,374 |
| 2022-03-30 | $68.39 | $68.57 | $66.97 | $67.33 | $66.09 | 100,323 |
| 2022-03-29 | $66.45 | $69.08 | $66.45 | $68.40 | $67.14 | 242,815 |
| 2022-03-28 | $67.23 | $67.40 | $66.42 | $66.66 | $65.43 | 149,861 |
| 2022-03-25 | $65.48 | $67.65 | $65.40 | $67.49 | $66.24 | 178,280 |
| 2022-03-24 | $63.01 | $65.67 | $62.89 | $65.54 | $64.33 | 120,250 |
| 2022-03-23 | $63.86 | $63.97 | $62.62 | $62.96 | $61.80 | 126,950 |
| 2022-03-22 | $65.37 | $65.98 | $63.95 | $64.22 | $63.03 | 217,916 |
| 2022-03-21 | $63.50 | $65.17 | $63.17 | $65.08 | $63.88 | 132,142 |
| 2022-03-18 | $62.60 | $63.95 | $62.10 | $63.50 | $62.33 | 535,194 |
| 2022-03-17 | $60.74 | $61.59 | $60.09 | $61.54 | $60.40 | 103,988 |
| 2022-03-16 | $61.82 | $61.82 | $59.46 | $60.83 | $59.71 | 151,698 |
| 2022-03-15 | $58.87 | $62.17 | $58.87 | $61.47 | $60.34 | 225,326 |
| 2022-03-14 | $59.32 | $60.00 | $58.25 | $58.41 | $57.33 | 155,170 |
| 2022-03-11 | $59.13 | $59.76 | $58.78 | $59.29 | $58.20 | 131,475 |
| 2022-03-10 | $56.72 | $58.66 | $56.47 | $58.53 | $57.45 | 189,812 |
| 2022-03-09 | $56.58 | $58.11 | $56.54 | $57.12 | $56.07 | 153,006 |
| 2022-03-08 | $57.52 | $58.05 | $56.21 | $56.56 | $55.52 | 179,438 |
| 2022-03-07 | $57.97 | $59.17 | $56.74 | $57.29 | $56.23 | 141,100 |
| 2022-03-04 | $57.68 | $59.24 | $56.69 | $58.28 | $57.20 | 172,708 |
| 2022-03-03 | $60.35 | $60.86 | $58.29 | $58.80 | $57.13 | 98,082 |
| 2022-03-02 | $60.41 | $61.97 | $59.98 | $60.45 | $58.73 | 191,388 |
| 2022-03-01 | $58.64 | $60.16 | $56.77 | $58.90 | $57.22 | 264,948 |
| 2022-02-28 | $59.71 | $61.44 | $58.92 | $59.02 | $57.34 | 309,821 |
| 2022-02-25 | $50.69 | $60.88 | $50.69 | $60.74 | $59.01 | 467,106 |
| 2022-02-24 | $49.05 | $50.16 | $48.01 | $50.05 | $48.63 | 183,306 |
| 2022-02-23 | $52.11 | $52.24 | $49.65 | $49.80 | $48.38 | 107,190 |
| 2022-02-22 | $51.73 | $52.46 | $50.99 | $51.67 | $50.20 | 101,565 |
| 2022-02-18 | $50.91 | $53.46 | $50.91 | $51.75 | $50.28 | 247,907 |
| 2022-02-17 | $53.94 | $53.94 | $49.06 | $51.24 | $49.78 | 284,487 |
| 2022-02-16 | $54.12 | $54.70 | $53.18 | $54.58 | $53.03 | 120,560 |
| 2022-02-15 | $54.22 | $54.92 | $54.08 | $54.56 | $53.01 | 92,134 |
| 2022-02-14 | $53.90 | $54.97 | $53.14 | $53.68 | $52.15 | 208,161 |
| 2022-02-11 | $52.86 | $55.28 | $52.66 | $54.17 | $52.63 | 176,291 |
| 2022-02-10 | $56.55 | $56.59 | $52.69 | $52.85 | $51.35 | 358,081 |
| 2022-02-09 | $59.74 | $59.74 | $55.81 | $56.86 | $55.24 | 230,201 |
| 2022-02-08 | $59.97 | $60.71 | $59.41 | $59.96 | $58.25 | 86,707 |
| 2022-02-07 | $59.81 | $60.03 | $59.52 | $59.75 | $58.05 | 124,503 |
| 2022-02-04 | $57.83 | $60.14 | $57.02 | $59.60 | $57.90 | 106,201 |
| 2022-02-03 | $58.67 | $59.01 | $56.92 | $57.91 | $56.26 | 98,102 |
| 2022-02-02 | $60.09 | $60.43 | $58.50 | $58.94 | $57.26 | 145,271 |
| 2022-02-01 | $59.65 | $60.38 | $59.00 | $60.28 | $58.56 | 150,819 |
| 2022-01-31 | $59.46 | $59.94 | $58.70 | $59.66 | $57.96 | 210,223 |
| 2022-01-28 | $56.98 | $60.14 | $56.30 | $60.08 | $58.37 | 303,004 |
| 2022-01-27 | $56.80 | $58.06 | $56.59 | $57.30 | $55.67 | 212,481 |
| 2022-01-26 | $57.57 | $58.45 | $56.20 | $56.78 | $55.16 | 163,805 |
| 2022-01-25 | $57.10 | $57.90 | $55.92 | $56.79 | $55.17 | 438,154 |
| 2022-01-24 | $54.28 | $57.48 | $54.15 | $56.68 | $55.07 | 257,718 |
| 2022-01-21 | $54.40 | $55.90 | $54.21 | $54.93 | $53.37 | 126,190 |
| 2022-01-20 | $55.31 | $56.87 | $54.70 | $54.83 | $53.27 | 165,390 |
| 2022-01-19 | $57.60 | $57.91 | $55.12 | $55.27 | $53.70 | 230,840 |
| 2022-01-18 | $57.99 | $59.15 | $57.58 | $57.96 | $56.31 | 224,689 |
| 2022-01-14 | $56.88 | $58.35 | $56.83 | $58.02 | $56.37 | 409,826 |
| 2022-01-13 | $59.85 | $59.96 | $56.34 | $56.72 | $55.11 | 491,243 |
| 2022-01-12 | $60.38 | $60.99 | $58.44 | $58.46 | $56.80 | 114,167 |
| 2022-01-11 | $60.33 | $60.72 | $59.04 | $60.17 | $58.46 | 187,206 |
| 2022-01-10 | $58.70 | $60.44 | $58.46 | $60.33 | $58.61 | 132,725 |
| 2022-01-07 | $60.15 | $60.15 | $58.04 | $58.61 | $56.94 | 107,855 |
| 2022-01-06 | $58.50 | $59.49 | $58.03 | $58.43 | $56.77 | 144,642 |
| 2022-01-05 | $60.08 | $60.36 | $58.10 | $58.18 | $56.52 | 111,654 |
| 2022-01-04 | $59.13 | $60.24 | $58.73 | $59.89 | $58.19 | 201,882 |
| 2022-01-03 | $58.32 | $58.89 | $56.69 | $58.63 | $56.96 | 287,350 |
| 2021-12-31 | $58.57 | $59.14 | $57.67 | $57.84 | $56.19 | 135,244 |
| 2021-12-30 | $57.76 | $59.33 | $57.34 | $58.32 | $56.66 | 102,987 |
| 2021-12-29 | $58.31 | $58.50 | $57.49 | $57.83 | $56.18 | 178,473 |
| 2021-12-28 | $58.12 | $59.00 | $57.83 | $58.13 | $56.48 | 205,491 |
| 2021-12-27 | $58.56 | $58.56 | $57.34 | $58.15 | $56.50 | 118,553 |
| 2021-12-23 | $58.86 | $59.34 | $58.15 | $58.56 | $56.89 | 101,602 |
| 2021-12-22 | $58.56 | $59.27 | $58.00 | $58.37 | $56.71 | 86,708 |
| 2021-12-21 | $58.69 | $59.51 | $58.03 | $58.76 | $57.09 | 161,855 |
| 2021-12-20 | $57.67 | $57.96 | $56.15 | $57.00 | $55.38 | 246,089 |
| 2021-12-17 | $57.78 | $59.58 | $56.01 | $58.30 | $56.64 | 572,561 |
| 2021-12-16 | $57.74 | $58.73 | $56.54 | $57.03 | $55.41 | 160,321 |
| 2021-12-15 | $56.33 | $57.53 | $56.00 | $57.33 | $55.70 | 184,628 |
| 2021-12-14 | $55.68 | $57.27 | $55.19 | $56.20 | $54.60 | 215,870 |
| 2021-12-13 | $55.35 | $56.00 | $54.67 | $55.63 | $54.05 | 160,516 |
| 2021-12-10 | $55.20 | $55.71 | $54.45 | $55.35 | $53.77 | 142,637 |
| 2021-12-09 | $55.45 | $55.80 | $54.68 | $54.99 | $53.43 | 176,831 |
| 2021-12-08 | $54.62 | $56.31 | $53.72 | $56.00 | $54.41 | 199,277 |
| 2021-12-07 | $54.64 | $56.53 | $54.34 | $54.35 | $52.80 | 174,993 |
| 2021-12-06 | $54.70 | $56.00 | $54.00 | $55.00 | $53.43 | 372,782 |
| 2021-12-03 | $53.84 | $54.32 | $52.69 | $53.90 | $52.37 | 159,376 |
| 2021-12-02 | $53.15 | $55.55 | $52.68 | $54.00 | $52.46 | 145,870 |
| 2021-12-01 | $53.99 | $55.01 | $52.70 | $52.85 | $51.35 | 271,384 |
| 2021-11-30 | $54.89 | $55.39 | $52.67 | $53.50 | $51.98 | 270,526 |
| 2021-11-29 | $58.22 | $58.22 | $55.46 | $55.58 | $54.00 | 167,769 |
| 2021-11-26 | $57.61 | $58.20 | $56.65 | $57.76 | $56.12 | 336,624 |
| 2021-11-24 | $59.05 | $60.41 | $58.17 | $59.61 | $57.32 | 161,868 |
| 2021-11-23 | $59.22 | $59.36 | $57.92 | $59.05 | $56.78 | 219,087 |
| 2021-11-22 | $59.01 | $60.87 | $58.79 | $59.39 | $57.11 | 311,316 |
| 2021-11-19 | $57.76 | $59.01 | $57.42 | $57.65 | $55.43 | 271,364 |
| 2021-11-18 | $59.06 | $59.54 | $57.34 | $57.80 | $55.58 | 237,496 |
| 2021-11-17 | $61.82 | $61.82 | $59.00 | $59.24 | $56.96 | 143,247 |
| 2021-11-16 | $60.73 | $60.92 | $59.70 | $60.56 | $58.23 | 144,331 |
| 2021-11-15 | $61.38 | $62.31 | $60.15 | $60.53 | $58.20 | 122,282 |
| 2021-11-12 | $60.71 | $62.16 | $60.56 | $61.30 | $58.94 | 156,436 |
| 2021-11-11 | $61.98 | $61.98 | $59.75 | $60.38 | $58.06 | 159,481 |
| 2021-11-10 | $61.37 | $61.72 | $60.55 | $60.90 | $58.56 | 156,293 |
| 2021-11-09 | $61.36 | $63.75 | $60.58 | $61.65 | $59.28 | 181,276 |
| 2021-11-08 | $64.61 | $65.30 | $61.39 | $61.85 | $59.47 | 349,903 |
| 2021-11-05 | $64.48 | $64.48 | $61.03 | $64.24 | $61.77 | 748,669 |
| 2021-11-04 | $65.20 | $67.98 | $63.72 | $64.63 | $62.15 | 476,770 |
| 2021-11-03 | $67.45 | $71.10 | $67.31 | $70.00 | $67.31 | 267,036 |
| 2021-11-02 | $71.91 | $71.91 | $66.76 | $67.45 | $64.86 | 314,845 |
| 2021-11-01 | $68.49 | $72.00 | $68.33 | $71.48 | $68.73 | 198,146 |
| 2021-10-29 | $69.53 | $69.72 | $67.52 | $68.21 | $65.59 | 328,970 |
| 2021-10-28 | $69.73 | $70.57 | $69.50 | $69.75 | $67.07 | 111,809 |
| 2021-10-27 | $70.52 | $70.52 | $69.18 | $69.24 | $66.58 | 130,274 |
| 2021-10-26 | $72.16 | $72.16 | $70.26 | $70.43 | $67.72 | 88,848 |
| 2021-10-25 | $70.89 | $71.82 | $69.89 | $71.74 | $68.98 | 69,315 |
| 2021-10-22 | $71.70 | $72.31 | $71.00 | $71.09 | $68.36 | 72,304 |
| 2021-10-21 | $70.64 | $71.93 | $70.64 | $71.85 | $69.09 | 88,263 |
| 2021-10-20 | $70.97 | $71.33 | $70.23 | $70.67 | $67.95 | 68,527 |
| 2021-10-19 | $70.08 | $71.03 | $69.74 | $71.03 | $68.30 | 131,697 |
| 2021-10-18 | $71.06 | $71.06 | $69.68 | $69.78 | $67.10 | 107,330 |
| 2021-10-15 | $71.24 | $72.18 | $70.83 | $71.25 | $68.51 | 109,791 |
| 2021-10-14 | $69.33 | $70.69 | $69.03 | $70.25 | $67.55 | 102,879 |
| 2021-10-13 | $69.56 | $69.56 | $68.66 | $68.95 | $66.30 | 122,922 |
| 2021-10-12 | $69.18 | $70.03 | $69.00 | $69.38 | $66.71 | 133,764 |
| 2021-10-11 | $71.93 | $73.69 | $69.14 | $69.18 | $66.52 | 118,097 |
| 2021-10-08 | $72.40 | $73.15 | $71.70 | $71.81 | $69.05 | 66,800 |
| 2021-10-07 | $72.41 | $72.90 | $71.65 | $72.22 | $69.44 | 83,662 |
| 2021-10-06 | $71.92 | $72.65 | $70.85 | $71.96 | $69.19 | 123,252 |
| 2021-10-05 | $72.80 | $73.23 | $71.04 | $72.29 | $69.51 | 135,107 |
| 2021-10-04 | $71.65 | $73.06 | $70.95 | $72.92 | $70.12 | 166,378 |
| 2021-10-01 | $70.91 | $73.06 | $70.56 | $71.95 | $69.18 | 172,912 |
| 2021-09-30 | $71.75 | $72.47 | $70.44 | $70.50 | $67.79 | 127,104 |
| 2021-09-29 | $71.50 | $72.62 | $71.35 | $71.68 | $68.92 | 118,662 |
| 2021-09-28 | $72.50 | $72.92 | $71.28 | $71.51 | $68.76 | 106,116 |
| 2021-09-27 | $71.88 | $73.79 | $71.25 | $72.75 | $69.95 | 142,108 |
| 2021-09-24 | $71.06 | $72.67 | $71.00 | $71.88 | $69.12 | 122,911 |
| 2021-09-23 | $70.58 | $71.73 | $70.00 | $71.35 | $68.61 | 143,966 |
| 2021-09-22 | $69.98 | $71.27 | $69.83 | $69.83 | $67.15 | 109,785 |
| 2021-09-21 | $70.70 | $70.70 | $69.11 | $69.78 | $67.10 | 216,435 |
| 2021-09-20 | $70.44 | $71.27 | $68.58 | $70.72 | $68.00 | 256,897 |
| 2021-09-17 | $71.44 | $73.03 | $70.41 | $70.89 | $68.16 | 873,821 |
| 2021-09-16 | $71.33 | $72.09 | $70.79 | $71.33 | $68.59 | 249,634 |
| 2021-09-15 | $73.77 | $73.97 | $71.26 | $71.55 | $68.80 | 243,875 |
| 2021-09-14 | $73.62 | $74.23 | $71.24 | $73.64 | $70.81 | 343,453 |
| 2021-09-13 | $75.31 | $75.31 | $72.74 | $73.46 | $70.64 | 250,321 |
| 2021-09-10 | $78.00 | $78.54 | $75.24 | $75.45 | $72.55 | 169,603 |
| 2021-09-09 | $78.97 | $79.40 | $77.80 | $77.80 | $74.81 | 120,006 |
| 2021-09-08 | $77.40 | $79.26 | $74.80 | $78.85 | $75.82 | 123,717 |
| 2021-09-07 | $76.87 | $77.76 | $75.15 | $77.18 | $74.21 | 205,873 |
| 2021-09-03 | $77.33 | $77.33 | $75.63 | $77.25 | $74.28 | 189,320 |
| 2021-09-02 | $77.60 | $78.77 | $77.32 | $77.40 | $74.42 | 135,071 |
| 2021-09-01 | $78.26 | $78.61 | $77.47 | $77.84 | $74.27 | 152,314 |
| 2021-08-31 | $77.55 | $79.38 | $77.55 | $78.28 | $74.69 | 172,475 |
| 2021-08-30 | $77.50 | $78.69 | $76.09 | $77.94 | $74.37 | 191,276 |
| 2021-08-27 | $75.66 | $77.42 | $75.09 | $76.91 | $73.38 | 154,431 |
| 2021-08-26 | $76.99 | $77.35 | $75.30 | $75.64 | $72.17 | 125,589 |
| 2021-08-25 | $77.83 | $79.10 | $76.01 | $77.18 | $73.64 | 214,255 |
| 2021-08-24 | $77.32 | $78.78 | $76.64 | $77.81 | $74.24 | 217,672 |
| 2021-08-23 | $76.97 | $77.80 | $76.20 | $77.24 | $73.70 | 176,056 |
| 2021-08-20 | $73.37 | $76.62 | $73.37 | $76.24 | $72.75 | 161,718 |
| 2021-08-19 | $72.45 | $73.81 | $72.01 | $73.38 | $70.02 | 124,079 |
| 2021-08-18 | $74.80 | $74.89 | $72.97 | $73.18 | $69.83 | 144,298 |
| 2021-08-17 | $74.44 | $75.65 | $73.50 | $74.94 | $71.50 | 149,631 |
| 2021-08-16 | $75.96 | $76.04 | $74.40 | $75.11 | $71.67 | 153,344 |
| 2021-08-13 | $75.40 | $76.73 | $74.95 | $76.26 | $72.76 | 62,429 |
| 2021-08-12 | $75.17 | $75.94 | $74.69 | $75.38 | $71.92 | 77,684 |
| 2021-08-11 | $75.64 | $76.35 | $75.02 | $75.52 | $72.06 | 87,761 |
| 2021-08-10 | $74.85 | $75.81 | $74.68 | $75.17 | $71.72 | 167,107 |
| 2021-08-09 | $76.07 | $77.41 | $75.55 | $76.24 | $72.75 | 170,546 |
| 2021-08-06 | $79.00 | $79.00 | $76.10 | $76.14 | $72.65 | 233,531 |
| 2021-08-05 | $78.77 | $80.09 | $78.14 | $78.97 | $75.35 | 177,914 |
| 2021-08-04 | $78.69 | $79.50 | $77.31 | $78.49 | $74.89 | 167,107 |
| 2021-08-03 | $78.75 | $79.23 | $77.20 | $79.00 | $75.38 | 307,820 |
| 2021-08-02 | $78.97 | $81.29 | $77.67 | $78.96 | $75.34 | 5,418,566 |
| 2021-07-30 | $79.65 | $81.66 | $77.65 | $79.29 | $75.66 | 329,026 |
| 2021-07-29 | $77.62 | $82.48 | $76.03 | $80.31 | $76.63 | 733,994 |
| 2021-07-28 | $79.69 | $83.34 | $76.52 | $78.03 | $74.45 | 1,363,702 |
| 2021-07-27 | $70.26 | $72.49 | $70.13 | $72.27 | $68.96 | 385,034 |
| 2021-07-26 | $71.04 | $71.90 | $70.06 | $70.86 | $67.61 | 100,706 |
| 2021-07-23 | $70.77 | $71.21 | $69.50 | $70.81 | $67.56 | 97,068 |
| 2021-07-22 | $71.14 | $71.99 | $70.29 | $70.91 | $67.66 | 94,459 |
| 2021-07-21 | $71.85 | $71.85 | $71.18 | $71.36 | $68.09 | 112,063 |
| 2021-07-20 | $71.09 | $72.00 | $70.98 | $71.35 | $68.08 | 120,867 |
| 2021-07-19 | $70.10 | $71.15 | $69.50 | $70.72 | $67.48 | 144,518 |
| 2021-07-16 | $71.44 | $71.86 | $70.36 | $70.69 | $67.45 | 132,366 |
| 2021-07-15 | $73.06 | $73.06 | $70.94 | $71.25 | $67.98 | 119,700 |
| 2021-07-14 | $72.09 | $72.58 | $71.56 | $72.06 | $68.76 | 125,335 |
| 2021-07-13 | $72.66 | $73.63 | $71.80 | $72.09 | $68.79 | 132,346 |
| 2021-07-12 | $73.88 | $73.88 | $72.27 | $72.94 | $69.60 | 132,916 |
| 2021-07-09 | $72.22 | $73.40 | $71.91 | $72.96 | $69.62 | 165,905 |
| 2021-07-08 | $73.09 | $73.56 | $70.54 | $71.61 | $68.33 | 210,840 |
| 2021-07-07 | $75.72 | $75.72 | $73.91 | $74.19 | $70.79 | 112,901 |
| 2021-07-06 | $75.50 | $76.73 | $74.61 | $75.98 | $72.50 | 159,644 |
| 2021-07-02 | $78.06 | $78.06 | $75.82 | $76.15 | $72.66 | 124,732 |
| 2021-07-01 | $77.00 | $77.64 | $76.26 | $77.16 | $73.62 | 141,305 |
| 2021-06-30 | $75.50 | $76.29 | $74.77 | $76.06 | $72.57 | 158,841 |
| 2021-06-29 | $75.77 | $76.82 | $75.11 | $75.85 | $72.37 | 126,910 |
| 2021-06-28 | $79.42 | $79.42 | $75.45 | $75.74 | $72.27 | 220,231 |
| 2021-06-25 | $80.96 | $81.42 | $78.25 | $79.01 | $75.39 | 1,117,593 |
| 2021-06-24 | $77.68 | $80.77 | $77.24 | $80.68 | $76.98 | 257,353 |
| 2021-06-23 | $77.25 | $78.50 | $76.68 | $77.57 | $74.01 | 149,204 |
| 2021-06-22 | $80.88 | $80.88 | $76.92 | $77.02 | $73.49 | 237,225 |
| 2021-06-21 | $78.71 | $81.26 | $77.92 | $81.01 | $77.30 | 258,645 |
| 2021-06-18 | $78.07 | $78.91 | $77.84 | $78.41 | $74.82 | 283,040 |
| 2021-06-17 | $78.92 | $78.99 | $77.25 | $78.95 | $75.33 | 207,269 |
| 2021-06-16 | $77.87 | $80.44 | $77.87 | $78.91 | $75.29 | 217,283 |
| 2021-06-15 | $78.78 | $78.78 | $77.57 | $78.27 | $74.68 | 249,575 |
| 2021-06-14 | $79.59 | $79.59 | $77.79 | $78.34 | $74.75 | 238,248 |
| 2021-06-11 | $78.18 | $79.54 | $78.04 | $79.44 | $75.80 | 156,042 |
| 2021-06-10 | $75.49 | $78.33 | $75.13 | $78.17 | $74.59 | 175,971 |
| 2021-06-09 | $74.12 | $77.92 | $73.70 | $75.67 | $72.20 | 189,838 |
| 2021-06-08 | $73.65 | $74.09 | $72.88 | $73.70 | $70.32 | 181,121 |
| 2021-06-07 | $73.05 | $74.09 | $72.70 | $73.37 | $70.01 | 187,369 |
| 2021-06-04 | $72.48 | $73.41 | $71.15 | $72.93 | $69.59 | 134,252 |
| 2021-06-03 | $72.11 | $72.75 | $69.25 | $72.60 | $69.27 | 260,662 |
| 2021-06-02 | $73.87 | $73.87 | $71.70 | $72.05 | $68.75 | 409,887 |
| 2021-06-01 | $71.33 | $73.85 | $70.86 | $73.42 | $70.05 | 260,761 |
| 2021-05-28 | $74.58 | $74.58 | $70.51 | $70.84 | $67.59 | 244,292 |
| 2021-05-27 | $74.09 | $75.20 | $72.52 | $74.70 | $71.28 | 239,143 |
| 2021-05-26 | $73.62 | $74.96 | $72.95 | $73.74 | $69.80 | 193,849 |
| 2021-05-25 | $74.11 | $74.21 | $72.32 | $73.22 | $69.31 | 250,605 |
| 2021-05-24 | $74.10 | $74.22 | $71.91 | $73.46 | $69.53 | 181,012 |
| 2021-05-21 | $76.95 | $76.95 | $74.10 | $74.10 | $70.14 | 162,656 |
| 2021-05-20 | $76.17 | $77.08 | $74.74 | $76.47 | $72.38 | 139,595 |
| 2021-05-19 | $75.85 | $76.42 | $75.08 | $76.14 | $72.07 | 111,664 |
| 2021-05-18 | $77.06 | $78.30 | $76.02 | $76.43 | $72.35 | 294,841 |
| 2021-05-17 | $76.50 | $77.50 | $75.99 | $76.95 | $72.84 | 97,585 |
| 2021-05-14 | $78.54 | $78.85 | $75.81 | $76.61 | $72.52 | 141,752 |
| 2021-05-13 | $78.09 | $79.68 | $77.05 | $78.07 | $73.90 | 151,464 |
| 2021-05-12 | $78.13 | $79.47 | $77.55 | $78.33 | $74.14 | 170,853 |
| 2021-05-11 | $78.14 | $79.02 | $77.49 | $78.05 | $73.88 | 203,200 |
| 2021-05-10 | $76.98 | $79.31 | $76.79 | $79.19 | $74.96 | 130,994 |
| 2021-05-07 | $75.63 | $79.20 | $75.17 | $77.31 | $73.18 | 176,699 |
| 2021-05-06 | $76.18 | $76.84 | $73.81 | $75.77 | $71.72 | 227,262 |
| 2021-05-05 | $77.44 | $77.70 | $75.74 | $76.18 | $72.11 | 206,092 |
| 2021-05-04 | $77.17 | $78.27 | $74.75 | $77.50 | $73.36 | 357,167 |
| 2021-05-03 | $75.03 | $77.80 | $74.60 | $76.96 | $72.85 | 227,109 |
| 2021-04-30 | $76.17 | $79.47 | $75.00 | $75.06 | $71.05 | 400,911 |
| 2021-04-29 | $83.05 | $83.80 | $77.12 | $78.10 | $73.93 | 315,398 |
| 2021-04-28 | $82.01 | $83.46 | $80.60 | $82.75 | $78.33 | 146,306 |
| 2021-04-27 | $85.70 | $85.90 | $81.71 | $81.78 | $77.41 | 254,276 |
| 2021-04-26 | $85.82 | $86.45 | $85.24 | $85.92 | $81.33 | 96,971 |
| 2021-04-23 | $87.00 | $87.00 | $84.00 | $85.43 | $80.86 | 113,167 |
| 2021-04-22 | $84.35 | $85.48 | $83.82 | $84.86 | $80.32 | 92,242 |
| 2021-04-21 | $86.12 | $86.19 | $83.98 | $84.35 | $79.84 | 176,096 |
| 2021-04-20 | $87.60 | $87.60 | $84.86 | $86.24 | $81.63 | 181,735 |
| 2021-04-19 | $89.75 | $89.75 | $85.61 | $85.92 | $81.33 | 186,813 |
| 2021-04-16 | $87.31 | $89.69 | $86.87 | $89.26 | $84.49 | 163,313 |
| 2021-04-15 | $85.98 | $87.14 | $85.25 | $86.89 | $82.25 | 83,143 |
| 2021-04-14 | $87.19 | $88.58 | $85.36 | $85.57 | $81.00 | 128,632 |
| 2021-04-13 | $88.40 | $88.70 | $85.36 | $87.20 | $82.54 | 157,900 |
| 2021-04-12 | $90.52 | $92.94 | $86.76 | $86.80 | $82.16 | 160,891 |
| 2021-04-09 | $91.99 | $92.93 | $90.07 | $90.50 | $85.66 | 191,293 |
| 2021-04-08 | $92.37 | $94.24 | $91.65 | $92.43 | $87.49 | 237,622 |
| 2021-04-07 | $91.80 | $93.28 | $91.74 | $91.86 | $86.95 | 157,525 |
| 2021-04-06 | $92.54 | $92.75 | $91.21 | $91.42 | $86.53 | 161,853 |
| 2021-04-05 | $93.10 | $94.24 | $92.16 | $92.44 | $87.50 | 135,068 |
| 2021-04-01 | $91.92 | $93.13 | $91.45 | $92.89 | $87.93 | 110,410 |
| 2021-03-31 | $91.33 | $92.64 | $90.61 | $91.91 | $87.00 | 262,917 |
| 2021-03-30 | $90.29 | $92.10 | $89.15 | $91.01 | $86.15 | 128,984 |
| 2021-03-29 | $92.85 | $94.16 | $88.84 | $90.00 | $85.19 | 201,779 |
| 2021-03-26 | $92.13 | $93.25 | $91.19 | $93.11 | $88.13 | 198,134 |
| 2021-03-25 | $88.31 | $92.35 | $88.31 | $92.22 | $87.29 | 276,055 |
| 2021-03-24 | $88.52 | $89.83 | $87.99 | $89.20 | $84.43 | 264,727 |
| 2021-03-23 | $85.97 | $87.67 | $85.53 | $87.60 | $82.92 | 203,028 |
| 2021-03-22 | $88.12 | $88.59 | $85.10 | $85.60 | $81.03 | 176,874 |
| 2021-03-19 | $86.99 | $88.47 | $85.43 | $87.52 | $82.84 | 397,499 |
| 2021-03-18 | $86.88 | $88.36 | $85.85 | $87.17 | $82.51 | 113,417 |
| 2021-03-17 | $86.24 | $87.87 | $85.50 | $87.70 | $83.01 | 110,204 |
| 2021-03-16 | $87.85 | $88.58 | $86.02 | $86.47 | $81.85 | 93,111 |
| 2021-03-15 | $88.86 | $89.93 | $86.86 | $87.85 | $83.15 | 136,471 |
| 2021-03-12 | $87.66 | $89.69 | $87.10 | $88.84 | $84.09 | 150,447 |
| 2021-03-11 | $83.77 | $87.54 | $83.77 | $87.39 | $82.72 | 232,169 |
| 2021-03-10 | $83.79 | $85.21 | $82.66 | $83.82 | $79.34 | 250,379 |
| 2021-03-09 | $84.22 | $84.64 | $82.02 | $82.91 | $78.48 | 252,091 |
| 2021-03-08 | $80.61 | $83.83 | $80.56 | $83.51 | $79.05 | 261,648 |
| 2021-03-05 | $80.80 | $82.84 | $79.24 | $80.60 | $76.29 | 336,177 |
| 2021-03-04 | $81.20 | $83.25 | $79.92 | $80.68 | $75.80 | 295,974 |
| 2021-03-03 | $80.38 | $80.38 | $76.77 | $79.06 | $74.28 | 324,504 |
| 2021-03-02 | $86.40 | $88.54 | $79.70 | $79.71 | $74.89 | 441,212 |
| 2021-03-01 | $91.12 | $91.74 | $86.49 | $86.49 | $81.26 | 406,717 |
| 2021-02-26 | $88.00 | $92.76 | $85.25 | $90.92 | $85.42 | 412,244 |
| 2021-02-25 | $93.47 | $94.84 | $90.47 | $90.47 | $85.00 | 171,936 |
| 2021-02-24 | $92.86 | $95.61 | $92.86 | $93.93 | $88.25 | 112,667 |
| 2021-02-23 | $90.50 | $93.45 | $90.44 | $92.87 | $87.26 | 142,839 |
| 2021-02-22 | $94.19 | $94.27 | $90.38 | $90.67 | $85.19 | 122,116 |
| 2021-02-19 | $94.47 | $95.10 | $93.66 | $94.22 | $88.53 | 101,452 |
| 2021-02-18 | $91.55 | $95.24 | $91.02 | $94.74 | $89.01 | 129,328 |
| 2021-02-17 | $92.32 | $93.29 | $91.17 | $92.42 | $86.83 | 98,836 |
| 2021-02-16 | $94.35 | $95.21 | $92.62 | $93.12 | $87.49 | 207,175 |
| 2021-02-12 | $96.07 | $96.73 | $93.90 | $94.41 | $88.70 | 92,197 |
| 2021-02-11 | $95.04 | $96.31 | $93.53 | $96.22 | $90.40 | 138,125 |
| 2021-02-10 | $94.50 | $95.48 | $92.79 | $95.24 | $89.48 | 138,428 |
| 2021-02-09 | $94.52 | $95.30 | $93.36 | $94.15 | $88.46 | 131,201 |
| 2021-02-08 | $90.84 | $94.29 | $90.84 | $94.29 | $88.59 | 196,580 |
| 2021-02-05 | $90.92 | $92.16 | $89.98 | $90.41 | $84.95 | 349,107 |
| 2021-02-04 | $89.16 | $91.71 | $88.74 | $90.10 | $84.65 | 187,694 |
| 2021-02-03 | $92.06 | $93.60 | $88.75 | $88.92 | $83.55 | 226,539 |
| 2021-02-02 | $91.55 | $92.25 | $90.31 | $91.70 | $86.16 | 156,920 |
| 2021-02-01 | $88.89 | $90.85 | $87.85 | $90.30 | $84.84 | 192,791 |
| 2021-01-29 | $86.91 | $89.21 | $85.88 | $88.37 | $83.03 | 194,448 |
| 2021-01-28 | $89.42 | $89.42 | $85.77 | $86.62 | $81.38 | 203,422 |
| 2021-01-27 | $87.28 | $90.86 | $86.73 | $89.07 | $83.69 | 212,040 |
| 2021-01-26 | $90.88 | $92.66 | $88.61 | $88.91 | $83.54 | 203,436 |
| 2021-01-25 | $89.14 | $91.09 | $87.60 | $90.99 | $85.49 | 296,174 |
| 2021-01-22 | $91.00 | $91.74 | $88.69 | $88.85 | $83.48 | 336,956 |
| 2021-01-21 | $90.91 | $92.42 | $89.35 | $90.55 | $85.08 | 526,053 |
| 2021-01-20 | $92.38 | $92.99 | $89.67 | $89.70 | $84.28 | 269,168 |
| 2021-01-19 | $93.55 | $93.93 | $91.51 | $92.13 | $86.56 | 231,864 |
| 2021-01-15 | $91.66 | $93.33 | $90.80 | $93.05 | $87.43 | 118,288 |
| 2021-01-14 | $90.18 | $94.15 | $90.18 | $91.69 | $86.15 | 181,608 |
| 2021-01-13 | $91.05 | $92.14 | $88.29 | $89.42 | $84.02 | 267,374 |
| 2021-01-12 | $93.99 | $94.50 | $90.29 | $91.05 | $85.55 | 160,440 |
| 2021-01-11 | $90.69 | $93.75 | $90.33 | $93.25 | $87.61 | 168,659 |
| 2021-01-08 | $89.51 | $91.85 | $88.87 | $90.75 | $85.27 | 215,094 |
| 2021-01-07 | $92.08 | $93.54 | $85.40 | $89.59 | $84.18 | 587,764 |
| 2021-01-06 | $95.34 | $96.08 | $91.10 | $91.70 | $86.16 | 279,248 |
| 2021-01-05 | $92.00 | $96.00 | $90.89 | $94.81 | $89.08 | 182,230 |
| 2021-01-04 | $94.89 | $95.46 | $91.41 | $91.84 | $86.29 | 173,027 |
| 2020-12-31 | $96.00 | $96.17 | $94.32 | $95.33 | $89.57 | 143,611 |
| 2020-12-30 | $94.38 | $98.29 | $93.64 | $96.00 | $90.20 | 212,295 |
| 2020-12-29 | $97.59 | $97.59 | $92.11 | $93.81 | $88.14 | 106,287 |
| 2020-12-28 | $98.59 | $99.00 | $96.96 | $97.14 | $91.27 | 93,588 |
| 2020-12-24 | $97.98 | $99.14 | $95.60 | $97.09 | $91.22 | 63,827 |
| 2020-12-23 | $93.91 | $98.02 | $93.00 | $98.01 | $92.09 | 212,349 |
| 2020-12-22 | $96.02 | $96.77 | $92.32 | $93.12 | $87.49 | 231,486 |
| 2020-12-21 | $95.02 | $96.44 | $92.59 | $96.19 | $90.38 | 194,501 |
| 2020-12-18 | $97.29 | $100.37 | $96.63 | $97.58 | $91.68 | 643,978 |
| 2020-12-17 | $96.09 | $97.34 | $93.45 | $96.15 | $90.34 | 209,970 |
| 2020-12-16 | $98.63 | $98.76 | $95.45 | $95.51 | $89.74 | 178,398 |
| 2020-12-15 | $93.85 | $99.05 | $92.81 | $98.59 | $92.63 | 169,978 |
| 2020-12-14 | $95.39 | $99.27 | $93.70 | $93.77 | $88.10 | 172,211 |
| 2020-12-11 | $95.65 | $97.98 | $93.93 | $94.78 | $89.05 | 175,237 |
| 2020-12-10 | $91.90 | $96.38 | $91.90 | $96.25 | $90.43 | 147,598 |
| 2020-12-09 | $94.29 | $94.75 | $91.19 | $92.36 | $86.78 | 144,818 |
| 2020-12-08 | $92.76 | $93.44 | $90.90 | $93.30 | $87.66 | 159,939 |
| 2020-12-07 | $93.65 | $93.76 | $91.83 | $93.18 | $87.55 | 92,082 |
| 2020-12-04 | $93.08 | $95.24 | $91.53 | $93.20 | $87.57 | 155,958 |
| 2020-12-03 | $91.36 | $94.15 | $91.25 | $93.17 | $87.54 | 204,580 |
| 2020-12-02 | $95.00 | $95.04 | $90.39 | $90.67 | $85.19 | 245,205 |
| 2020-12-01 | $94.09 | $95.47 | $92.45 | $94.25 | $88.55 | 309,502 |
| 2020-11-30 | $93.75 | $94.15 | $91.33 | $93.89 | $88.22 | 375,081 |
| 2020-11-27 | $91.00 | $93.18 | $91.00 | $93.18 | $87.55 | 80,816 |
| 2020-11-25 | $92.89 | $92.89 | $89.73 | $91.39 | $85.32 | 141,134 |
| 2020-11-24 | $90.70 | $92.94 | $89.56 | $92.66 | $86.50 | 282,215 |
| 2020-11-23 | $90.28 | $90.48 | $88.80 | $90.15 | $84.16 | 217,628 |
| 2020-11-20 | $87.55 | $89.44 | $87.03 | $89.12 | $83.20 | 156,556 |
| 2020-11-19 | $88.31 | $89.24 | $87.27 | $88.42 | $82.54 | 99,020 |
| 2020-11-18 | $90.96 | $91.00 | $88.00 | $88.58 | $82.69 | 119,261 |
| 2020-11-17 | $88.99 | $92.99 | $88.50 | $90.50 | $84.49 | 266,776 |
| 2020-11-16 | $88.88 | $91.28 | $88.03 | $89.99 | $84.01 | 400,359 |
| 2020-11-13 | $86.87 | $88.75 | $85.26 | $87.92 | $82.08 | 280,585 |
| 2020-11-12 | $86.50 | $87.39 | $85.18 | $86.16 | $80.43 | 346,226 |
| 2020-11-11 | $90.58 | $93.12 | $86.33 | $86.95 | $81.17 | 163,594 |
| 2020-11-10 | $90.21 | $93.94 | $89.85 | $90.00 | $84.02 | 230,689 |
| 2020-11-09 | $93.23 | $95.63 | $89.99 | $90.00 | $84.02 | 254,177 |
| 2020-11-06 | $90.49 | $92.48 | $87.19 | $87.55 | $81.73 | 321,378 |
| 2020-11-05 | $99.12 | $99.12 | $88.69 | $89.96 | $83.98 | 514,624 |
| 2020-11-04 | $89.56 | $101.29 | $88.13 | $100.00 | $93.36 | 574,399 |
| 2020-11-03 | $85.48 | $87.32 | $84.71 | $86.80 | $81.03 | 126,811 |
| 2020-11-02 | $84.04 | $86.91 | $83.10 | $84.24 | $78.64 | 134,127 |
| 2020-10-30 | $84.42 | $84.86 | $81.83 | $83.06 | $77.54 | 215,283 |
| 2020-10-29 | $82.80 | $85.24 | $82.01 | $84.31 | $78.71 | 203,639 |
| 2020-10-28 | $88.08 | $88.51 | $83.13 | $83.37 | $77.83 | 174,397 |
| 2020-10-27 | $94.00 | $94.51 | $89.99 | $89.99 | $84.01 | 104,090 |
| 2020-10-26 | $95.06 | $95.23 | $92.21 | $93.86 | $87.62 | 101,840 |
| 2020-10-23 | $96.03 | $96.87 | $95.04 | $96.16 | $89.77 | 64,960 |
| 2020-10-22 | $96.96 | $97.51 | $94.07 | $95.79 | $89.42 | 106,601 |
| 2020-10-21 | $96.70 | $98.74 | $95.94 | $96.05 | $89.67 | 84,171 |
| 2020-10-20 | $98.36 | $100.66 | $96.48 | $97.15 | $90.69 | 155,885 |
| 2020-10-19 | $97.10 | $98.96 | $95.77 | $97.89 | $91.39 | 139,423 |
| 2020-10-16 | $96.65 | $98.01 | $95.51 | $96.73 | $90.30 | 99,762 |
| 2020-10-15 | $95.36 | $97.39 | $93.58 | $96.64 | $90.22 | 87,430 |
| 2020-10-14 | $95.97 | $96.90 | $95.30 | $96.15 | $89.76 | 56,564 |
| 2020-10-13 | $97.43 | $97.99 | $95.25 | $95.90 | $89.53 | 105,589 |
| 2020-10-12 | $96.71 | $97.64 | $96.08 | $97.53 | $91.05 | 124,629 |
| 2020-10-09 | $96.26 | $97.58 | $95.08 | $96.43 | $90.02 | 103,376 |
| 2020-10-08 | $94.64 | $95.96 | $93.95 | $95.51 | $89.16 | 88,853 |
| 2020-10-07 | $94.52 | $95.93 | $93.65 | $93.99 | $87.74 | 138,447 |
| 2020-10-06 | $92.40 | $97.98 | $92.40 | $93.65 | $87.43 | 226,891 |
| 2020-10-05 | $91.32 | $92.01 | $90.12 | $91.96 | $85.85 | 160,734 |
| 2020-10-02 | $90.21 | $91.45 | $89.29 | $91.11 | $85.06 | 131,983 |
| 2020-10-01 | $92.16 | $92.64 | $90.26 | $91.49 | $85.41 | 242,107 |
| 2020-09-30 | $94.56 | $95.20 | $90.70 | $91.47 | $85.39 | 177,186 |
| 2020-09-29 | $94.57 | $95.23 | $90.83 | $94.14 | $87.88 | 235,530 |
| 2020-09-28 | $95.78 | $96.44 | $94.28 | $94.88 | $88.58 | 174,948 |
| 2020-09-25 | $93.90 | $95.58 | $93.62 | $94.97 | $88.66 | 117,607 |
| 2020-09-24 | $94.27 | $94.27 | $92.75 | $93.79 | $87.56 | 154,687 |
| 2020-09-23 | $93.55 | $96.16 | $92.13 | $94.41 | $88.14 | 247,702 |
| 2020-09-22 | $90.86 | $94.76 | $89.99 | $94.18 | $87.92 | 294,951 |
| 2020-09-21 | $89.73 | $90.73 | $87.51 | $90.43 | $84.42 | 270,917 |
| 2020-09-18 | $94.51 | $94.70 | $90.44 | $91.31 | $85.24 | 690,096 |
| 2020-09-17 | $91.17 | $94.94 | $90.77 | $93.80 | $87.57 | 230,285 |
| 2020-09-16 | $90.36 | $94.22 | $89.49 | $93.00 | $86.82 | 249,778 |
| 2020-09-15 | $89.67 | $90.45 | $89.01 | $90.01 | $84.03 | 134,986 |
| 2020-09-14 | $88.57 | $91.03 | $88.57 | $89.70 | $83.74 | 264,926 |
| 2020-09-11 | $90.46 | $93.13 | $87.80 | $88.53 | $82.65 | 194,952 |
| 2020-09-10 | $93.64 | $95.29 | $89.86 | $90.24 | $84.24 | 415,269 |
| 2020-09-09 | $95.52 | $96.79 | $90.88 | $92.69 | $86.53 | 273,828 |
| 2020-09-08 | $93.65 | $104.28 | $92.21 | $94.63 | $88.34 | 394,941 |
| 2020-09-04 | $97.08 | $97.79 | $92.45 | $94.89 | $88.58 | 238,466 |
| 2020-09-03 | $101.95 | $102.36 | $95.86 | $96.13 | $89.74 | 224,789 |
| 2020-09-02 | $102.91 | $103.57 | $101.30 | $102.01 | $94.64 | 253,154 |
| 2020-09-01 | $102.02 | $103.25 | $101.22 | $102.60 | $95.19 | 217,211 |
| 2020-08-31 | $105.16 | $105.85 | $102.38 | $102.57 | $95.16 | 202,584 |
| 2020-08-28 | $104.04 | $104.10 | $101.20 | $103.69 | $96.20 | 183,235 |
| 2020-08-27 | $103.09 | $104.28 | $101.44 | $103.47 | $96.00 | 150,365 |
| 2020-08-26 | $102.98 | $103.73 | $100.89 | $102.47 | $95.07 | 167,829 |
| 2020-08-25 | $102.25 | $104.04 | $100.78 | $102.75 | $95.33 | 157,316 |
| 2020-08-24 | $106.70 | $106.70 | $99.57 | $102.10 | $94.72 | 215,715 |
| 2020-08-21 | $104.87 | $106.71 | $102.81 | $105.27 | $97.67 | 280,707 |
| 2020-08-20 | $107.34 | $108.69 | $104.10 | $105.35 | $97.74 | 261,712 |
| 2020-08-19 | $114.28 | $114.28 | $108.01 | $108.34 | $100.51 | 254,396 |
| 2020-08-18 | $115.75 | $115.97 | $113.22 | $113.56 | $105.36 | 141,036 |
| 2020-08-17 | $118.37 | $119.85 | $115.85 | $116.07 | $107.69 | 83,266 |
| 2020-08-14 | $116.57 | $118.44 | $116.00 | $117.66 | $109.16 | 103,157 |
| 2020-08-13 | $116.61 | $118.58 | $115.49 | $117.07 | $108.61 | 146,060 |
| 2020-08-12 | $123.10 | $124.00 | $116.52 | $117.14 | $108.68 | 102,752 |
| 2020-08-11 | $123.24 | $125.73 | $120.30 | $121.52 | $112.74 | 266,857 |
| 2020-08-10 | $117.25 | $122.95 | $115.00 | $121.19 | $112.44 | 250,802 |
| 2020-08-07 | $120.16 | $124.98 | $116.25 | $116.36 | $107.95 | 892,888 |
| 2020-08-06 | $111.93 | $122.23 | $110.81 | $120.37 | $111.67 | 1,087,832 |
| 2020-08-05 | $118.31 | $118.91 | $113.49 | $114.35 | $106.09 | 330,700 |
| 2020-08-04 | $118.85 | $122.50 | $117.38 | $117.84 | $109.33 | 309,275 |
| 2020-08-03 | $126.42 | $126.42 | $117.57 | $120.49 | $111.79 | 385,231 |
| 2020-07-31 | $133.34 | $134.43 | $124.69 | $126.21 | $117.09 | 272,270 |
| 2020-07-30 | $140.54 | $141.50 | $133.56 | $134.40 | $124.69 | 271,562 |
| 2020-07-29 | $166.92 | $169.60 | $125.01 | $139.51 | $129.43 | 903,083 |
| 2020-07-28 | $164.49 | $166.00 | $162.74 | $163.66 | $151.84 | 49,194 |
| 2020-07-27 | $163.72 | $166.93 | $162.68 | $165.34 | $153.40 | 83,854 |
| 2020-07-24 | $165.98 | $173.65 | $162.33 | $163.83 | $151.99 | 35,063 |
| 2020-07-23 | $167.11 | $169.39 | $165.46 | $166.92 | $154.86 | 56,409 |
| 2020-07-22 | $167.41 | $169.07 | $165.78 | $167.70 | $155.59 | 77,594 |
| 2020-07-21 | $167.45 | $170.10 | $166.24 | $168.63 | $156.45 | 82,944 |
| 2020-07-20 | $163.89 | $166.75 | $163.89 | $165.58 | $153.62 | 90,076 |
| 2020-07-17 | $162.84 | $166.91 | $162.70 | $164.46 | $152.58 | 113,136 |
| 2020-07-16 | $163.33 | $164.53 | $160.82 | $163.27 | $151.48 | 78,507 |
| 2020-07-15 | $157.06 | $164.46 | $154.81 | $163.16 | $151.37 | 160,116 |
| 2020-07-14 | $152.21 | $153.75 | $149.67 | $153.31 | $142.23 | 61,727 |
| 2020-07-13 | $154.73 | $158.70 | $151.92 | $152.40 | $141.39 | 95,087 |
| 2020-07-10 | $151.96 | $155.17 | $150.00 | $152.95 | $141.90 | 70,824 |
| 2020-07-09 | $157.08 | $158.43 | $150.44 | $151.13 | $140.21 | 82,718 |
| 2020-07-08 | $157.09 | $158.64 | $153.30 | $156.85 | $145.52 | 121,846 |
| 2020-07-07 | $159.48 | $162.17 | $157.18 | $157.93 | $146.52 | 123,037 |
| 2020-07-06 | $162.00 | $164.99 | $159.59 | $161.07 | $149.43 | 156,602 |
| 2020-07-02 | $161.02 | $162.12 | $157.67 | $158.52 | $147.07 | 222,366 |
| 2020-07-01 | $153.81 | $160.40 | $153.81 | $158.59 | $147.13 | 208,346 |
| 2020-06-30 | $152.48 | $154.95 | $151.66 | $153.65 | $142.55 | 211,888 |
| 2020-06-29 | $149.75 | $153.71 | $146.38 | $153.67 | $142.57 | 149,280 |
| 2020-06-26 | $146.76 | $149.97 | $145.69 | $147.78 | $137.10 | 411,259 |
| 2020-06-25 | $146.98 | $149.32 | $143.84 | $148.04 | $137.35 | 189,609 |
| 2020-06-24 | $150.26 | $150.60 | $147.14 | $148.28 | $137.57 | 250,616 |
| 2020-06-23 | $155.01 | $155.46 | $150.58 | $151.95 | $140.97 | 193,835 |
| 2020-06-22 | $145.79 | $153.98 | $143.85 | $153.29 | $142.22 | 319,960 |
| 2020-06-19 | $149.85 | $152.63 | $145.63 | $145.93 | $135.39 | 3,818,772 |
| 2020-06-18 | $148.90 | $151.11 | $147.36 | $148.51 | $137.78 | 195,184 |
| 2020-06-17 | $155.26 | $156.03 | $147.36 | $150.24 | $139.39 | 291,972 |
| 2020-06-16 | $153.53 | $155.53 | $147.70 | $155.37 | $144.15 | 238,657 |
| 2020-06-15 | $153.53 | $155.35 | $144.53 | $148.13 | $137.43 | 476,615 |
| 2020-06-12 | $170.06 | $171.87 | $160.33 | $161.61 | $149.94 | 148,393 |
| 2020-06-11 | $169.11 | $173.67 | $164.48 | $164.61 | $152.72 | 129,315 |
| 2020-06-10 | $179.44 | $182.00 | $174.64 | $175.88 | $163.17 | 120,635 |
| 2020-06-09 | $181.85 | $183.70 | $177.61 | $179.93 | $166.93 | 122,617 |
| 2020-06-08 | $185.89 | $187.98 | $181.63 | $184.48 | $171.15 | 91,507 |
| 2020-06-05 | $183.69 | $187.03 | $180.66 | $183.60 | $170.34 | 118,190 |
| 2020-06-04 | $174.18 | $180.47 | $173.01 | $179.07 | $166.13 | 84,848 |
| 2020-06-03 | $173.78 | $177.57 | $171.73 | $175.28 | $162.62 | 118,802 |
| 2020-06-02 | $173.82 | $173.82 | $168.99 | $171.84 | $159.43 | 66,983 |
| 2020-06-01 | $169.32 | $174.46 | $167.81 | $172.54 | $160.08 | 106,966 |
| 2020-05-29 | $168.97 | $171.94 | $165.11 | $169.63 | $157.38 | 108,620 |
| 2020-05-28 | $177.54 | $177.90 | $169.22 | $170.48 | $157.61 | 81,384 |
| 2020-05-27 | $173.29 | $177.65 | $165.57 | $176.22 | $162.91 | 75,901 |
| 2020-05-26 | $174.61 | $174.61 | $170.04 | $170.98 | $158.07 | 53,351 |
| 2020-05-22 | $169.70 | $171.32 | $166.57 | $169.61 | $156.80 | 45,971 |
| 2020-05-21 | $167.77 | $170.37 | $164.84 | $169.20 | $156.42 | 89,970 |
| 2020-05-20 | $169.42 | $171.86 | $166.37 | $168.14 | $155.44 | 126,832 |
| 2020-05-19 | $169.36 | $172.99 | $166.36 | $166.77 | $154.18 | 121,530 |
| 2020-05-18 | $170.74 | $174.38 | $168.66 | $169.46 | $156.66 | 198,940 |
| 2020-05-15 | $161.87 | $167.57 | $161.87 | $164.64 | $152.21 | 100,256 |
| 2020-05-14 | $160.53 | $165.86 | $157.09 | $162.92 | $150.62 | 152,594 |
| 2020-05-13 | $163.18 | $166.27 | $156.21 | $163.88 | $151.51 | 128,526 |
| 2020-05-12 | $168.15 | $173.20 | $160.55 | $164.19 | $151.79 | 167,078 |
| 2020-05-11 | $167.31 | $170.20 | $165.50 | $168.18 | $155.48 | 205,776 |
| 2020-05-08 | $169.84 | $172.42 | $167.46 | $170.57 | $157.69 | 100,548 |
| 2020-05-07 | $165.45 | $170.65 | $159.81 | $166.50 | $153.93 | 170,263 |
| 2020-05-06 | $160.24 | $163.21 | $157.46 | $161.86 | $149.64 | 138,653 |
| 2020-05-05 | $151.94 | $161.04 | $151.90 | $157.30 | $145.42 | 139,636 |
| 2020-05-04 | $147.95 | $150.72 | $146.40 | $149.40 | $138.12 | 112,618 |
| 2020-05-01 | $157.00 | $159.23 | $148.86 | $150.22 | $138.88 | 104,900 |
| 2020-04-30 | $155.23 | $165.94 | $153.00 | $159.30 | $147.27 | 202,307 |
| 2020-04-29 | $157.29 | $174.97 | $154.31 | $168.18 | $155.48 | 286,005 |
| 2020-04-28 | $149.99 | $152.93 | $148.46 | $150.15 | $138.81 | 184,550 |
| 2020-04-27 | $144.85 | $149.90 | $140.98 | $147.00 | $135.90 | 198,938 |
| 2020-04-24 | $143.52 | $144.96 | $140.00 | $143.05 | $132.25 | 155,465 |
| 2020-04-23 | $146.41 | $148.96 | $141.42 | $143.42 | $132.59 | 98,102 |
| 2020-04-22 | $148.12 | $149.24 | $144.78 | $146.06 | $135.03 | 119,619 |
| 2020-04-21 | $142.57 | $149.00 | $142.57 | $146.37 | $135.32 | 75,230 |
| 2020-04-20 | $145.27 | $151.68 | $144.62 | $146.58 | $135.51 | 65,583 |
| 2020-04-17 | $150.22 | $151.00 | $147.17 | $148.86 | $137.62 | 93,369 |
| 2020-04-16 | $149.52 | $150.29 | $143.30 | $146.75 | $135.67 | 210,072 |
| 2020-04-15 | $145.19 | $149.76 | $141.97 | $144.72 | $133.79 | 153,324 |
| 2020-04-14 | $143.98 | $150.63 | $142.37 | $150.55 | $139.18 | 165,542 |
| 2020-04-13 | $132.37 | $141.23 | $132.00 | $138.90 | $128.41 | 94,556 |
| 2020-04-09 | $133.92 | $137.22 | $131.07 | $134.86 | $124.68 | 78,444 |
| 2020-04-08 | $131.63 | $133.01 | $128.06 | $131.11 | $121.21 | 143,371 |
| 2020-04-07 | $130.80 | $137.55 | $124.85 | $127.24 | $117.63 | 105,682 |
| 2020-04-06 | $123.52 | $127.46 | $122.51 | $126.93 | $117.35 | 138,155 |
| 2020-04-03 | $119.43 | $124.32 | $110.00 | $116.66 | $107.85 | 117,757 |
| 2020-04-02 | $120.44 | $127.00 | $116.84 | $119.42 | $110.40 | 131,729 |
| 2020-04-01 | $133.77 | $136.02 | $120.81 | $123.28 | $113.97 | 156,032 |
| 2020-03-31 | $139.60 | $142.25 | $134.43 | $139.76 | $129.21 | 181,689 |
| 2020-03-30 | $128.00 | $141.31 | $127.47 | $140.11 | $129.53 | 113,432 |
| 2020-03-27 | $125.51 | $130.99 | $122.33 | $126.36 | $116.82 | 90,288 |
| 2020-03-26 | $119.50 | $132.33 | $119.50 | $130.35 | $120.51 | 140,765 |
| 2020-03-25 | $129.24 | $133.20 | $115.58 | $117.12 | $108.28 | 174,212 |
| 2020-03-24 | $126.37 | $137.44 | $120.43 | $128.23 | $118.55 | 125,788 |
| 2020-03-23 | $115.91 | $123.24 | $109.01 | $120.02 | $110.96 | 146,654 |
| 2020-03-20 | $132.42 | $151.85 | $111.29 | $115.13 | $106.44 | 203,554 |
| 2020-03-19 | $116.74 | $134.90 | $115.30 | $132.80 | $122.77 | 188,929 |
| 2020-03-18 | $118.89 | $126.14 | $108.90 | $117.28 | $108.42 | 242,025 |
| 2020-03-17 | $129.67 | $135.08 | $112.85 | $124.36 | $114.97 | 326,688 |
| 2020-03-16 | $143.40 | $151.32 | $125.00 | $129.00 | $119.26 | 224,717 |
| 2020-03-13 | $145.37 | $158.50 | $139.59 | $158.09 | $146.15 | 183,672 |
| 2020-03-12 | $138.62 | $149.03 | $138.62 | $141.80 | $131.09 | 195,692 |
| 2020-03-11 | $142.98 | $148.89 | $140.59 | $146.96 | $135.86 | 147,474 |
| 2020-03-10 | $145.28 | $148.70 | $138.00 | $143.50 | $132.66 | 88,721 |
| 2020-03-09 | $141.00 | $147.23 | $135.00 | $142.48 | $131.72 | 100,110 |
| 2020-03-06 | $146.48 | $153.12 | $146.02 | $150.37 | $139.02 | 77,771 |
| 2020-03-05 | $151.39 | $155.06 | $148.60 | $151.41 | $139.42 | 90,082 |
| 2020-03-04 | $146.23 | $155.46 | $146.23 | $155.26 | $142.97 | 126,590 |
| 2020-03-03 | $147.23 | $152.79 | $143.34 | $144.05 | $132.64 | 164,403 |
| 2020-03-02 | $147.00 | $149.96 | $144.45 | $149.18 | $137.37 | 136,798 |
| 2020-02-28 | $141.63 | $152.84 | $135.48 | $147.38 | $135.71 | 464,236 |
| 2020-02-27 | $147.45 | $152.59 | $142.76 | $146.22 | $134.64 | 166,770 |
| 2020-02-26 | $155.07 | $158.43 | $149.47 | $150.46 | $138.55 | 64,944 |
| 2020-02-25 | $158.96 | $159.57 | $153.52 | $154.24 | $142.03 | 77,023 |
| 2020-02-24 | $160.96 | $162.46 | $158.00 | $158.31 | $145.77 | 59,128 |
| 2020-02-21 | $168.63 | $168.94 | $163.42 | $165.72 | $152.60 | 67,880 |
| 2020-02-20 | $174.25 | $176.39 | $167.48 | $167.92 | $154.62 | 97,281 |
| 2020-02-19 | $169.13 | $174.81 | $168.23 | $174.25 | $160.45 | 68,480 |
| 2020-02-18 | $167.96 | $169.89 | $167.10 | $168.33 | $155.00 | 34,836 |
| 2020-02-14 | $168.32 | $170.62 | $167.01 | $167.93 | $154.63 | 81,659 |
| 2020-02-13 | $166.32 | $171.14 | $166.32 | $168.57 | $155.22 | 76,681 |
| 2020-02-12 | $165.46 | $167.80 | $165.14 | $167.13 | $153.90 | 58,466 |
| 2020-02-11 | $163.29 | $165.86 | $162.00 | $164.45 | $151.43 | 65,840 |
| 2020-02-10 | $159.64 | $163.32 | $159.51 | $163.26 | $150.33 | 76,671 |
| 2020-02-07 | $161.81 | $162.32 | $159.59 | $159.85 | $147.19 | 44,764 |
| 2020-02-06 | $160.65 | $162.97 | $160.22 | $162.30 | $149.45 | 52,975 |
| 2020-02-05 | $159.80 | $160.32 | $157.32 | $160.32 | $147.63 | 84,586 |
| 2020-02-04 | $162.15 | $162.78 | $158.22 | $158.38 | $145.84 | 86,797 |
| 2020-02-03 | $162.87 | $163.64 | $159.24 | $160.38 | $147.68 | 157,364 |
| 2020-01-31 | $166.55 | $166.91 | $161.81 | $162.29 | $149.44 | 135,790 |
| 2020-01-30 | $166.08 | $167.83 | $165.30 | $166.90 | $153.68 | 106,724 |
| 2020-01-29 | $165.79 | $167.97 | $165.03 | $167.29 | $154.04 | 111,072 |
| 2020-01-28 | $164.87 | $166.68 | $163.72 | $165.40 | $152.30 | 102,991 |
| 2020-01-27 | $158.47 | $164.31 | $157.71 | $164.04 | $151.05 | 110,182 |
| 2020-01-24 | $165.12 | $165.12 | $160.73 | $161.37 | $148.59 | 50,188 |
| 2020-01-23 | $163.53 | $165.18 | $162.14 | $164.97 | $151.91 | 100,408 |
| 2020-01-22 | $163.71 | $164.98 | $163.42 | $163.89 | $150.91 | 77,095 |
| 2020-01-21 | $162.64 | $164.30 | $162.60 | $163.08 | $150.17 | 107,617 |
| 2020-01-17 | $162.82 | $164.20 | $161.68 | $162.85 | $149.95 | 128,627 |
| 2020-01-16 | $161.66 | $162.67 | $159.69 | $162.00 | $149.17 | 127,130 |
| 2020-01-15 | $160.81 | $162.88 | $160.18 | $160.80 | $148.07 | 165,821 |
| 2020-01-14 | $160.19 | $161.19 | $159.29 | $160.87 | $148.13 | 73,593 |
| 2020-01-13 | $159.46 | $160.81 | $157.54 | $160.10 | $147.42 | 151,299 |
| 2020-01-10 | $159.66 | $160.84 | $158.21 | $158.74 | $146.17 | 118,061 |
| 2020-01-09 | $159.39 | $159.77 | $157.78 | $159.52 | $146.89 | 63,941 |
| 2020-01-08 | $159.70 | $160.22 | $157.79 | $158.31 | $145.77 | 103,014 |
| 2020-01-07 | $159.34 | $161.65 | $158.47 | $159.70 | $147.05 | 56,099 |
| 2020-01-06 | $158.59 | $160.19 | $156.06 | $159.31 | $146.70 | 84,822 |
| 2020-01-03 | $158.51 | $159.71 | $156.78 | $159.58 | $146.94 | 110,609 |
| 2020-01-02 | $160.00 | $160.59 | $157.59 | $160.04 | $147.37 | 91,597 |
| 2019-12-31 | $156.86 | $159.65 | $156.38 | $158.90 | $146.32 | 185,951 |
| 2019-12-30 | $157.02 | $157.94 | $154.37 | $157.62 | $145.14 | 145,698 |
| 2019-12-27 | $156.52 | $157.46 | $155.12 | $156.37 | $143.99 | 233,509 |
| 2019-12-26 | $155.00 | $156.80 | $154.47 | $156.26 | $143.89 | 206,809 |
| 2019-12-24 | $153.83 | $154.96 | $153.14 | $154.50 | $142.27 | 41,948 |
| 2019-12-23 | $153.95 | $155.15 | $151.26 | $153.92 | $141.73 | 72,855 |
| 2019-12-20 | $152.80 | $155.31 | $151.66 | $153.07 | $140.95 | 458,493 |
| 2019-12-19 | $153.45 | $153.70 | $151.68 | $152.89 | $140.78 | 103,866 |
| 2019-12-18 | $151.31 | $153.97 | $150.44 | $153.68 | $141.51 | 166,925 |
| 2019-12-17 | $148.43 | $151.72 | $148.22 | $150.69 | $138.76 | 124,547 |
| 2019-12-16 | $148.84 | $150.42 | $148.27 | $148.44 | $136.69 | 125,529 |
| 2019-12-13 | $148.13 | $148.85 | $145.82 | $147.73 | $136.03 | 116,220 |
| 2019-12-12 | $145.80 | $148.87 | $145.80 | $148.46 | $136.70 | 84,173 |
| 2019-12-11 | $147.88 | $147.88 | $144.72 | $145.75 | $134.21 | 137,770 |
| 2019-12-10 | $146.23 | $148.40 | $145.32 | $148.04 | $136.32 | 301,216 |
| 2019-12-09 | $145.16 | $146.75 | $144.31 | $146.43 | $134.83 | 150,347 |
| 2019-12-06 | $144.21 | $146.66 | $142.76 | $145.73 | $134.19 | 191,573 |
| 2019-12-05 | $145.30 | $145.98 | $141.69 | $143.02 | $131.69 | 185,981 |
| 2019-12-04 | $143.46 | $145.04 | $142.27 | $145.02 | $133.54 | 150,439 |
| 2019-12-03 | $141.20 | $143.12 | $140.33 | $142.78 | $131.47 | 172,816 |
| 2019-12-02 | $142.08 | $142.68 | $139.95 | $142.51 | $131.23 | 178,963 |
| 2019-11-29 | $141.25 | $143.07 | $140.44 | $141.74 | $130.52 | 99,212 |
| 2019-11-27 | $145.64 | $146.42 | $141.57 | $142.47 | $131.19 | 214,393 |
| 2019-11-26 | $142.46 | $144.70 | $140.61 | $144.20 | $132.78 | 314,190 |
| 2019-11-25 | $138.43 | $142.50 | $138.40 | $142.35 | $131.08 | 172,871 |
| 2019-11-22 | $137.40 | $138.31 | $135.03 | $137.84 | $126.93 | 128,816 |
| 2019-11-21 | $138.10 | $139.53 | $136.61 | $137.47 | $126.04 | 270,121 |
| 2019-11-20 | $138.07 | $139.68 | $136.68 | $138.45 | $126.93 | 207,598 |
| 2019-11-19 | $138.38 | $139.39 | $137.04 | $138.62 | $127.09 | 331,488 |
| 2019-11-18 | $137.85 | $139.44 | $137.25 | $137.81 | $126.35 | 208,915 |
| 2019-11-15 | $136.39 | $138.82 | $135.26 | $138.54 | $127.02 | 851,883 |
| 2019-11-14 | $135.37 | $136.79 | $133.70 | $136.38 | $125.04 | 142,073 |
| 2019-11-13 | $137.00 | $138.16 | $129.62 | $135.43 | $124.17 | 307,040 |
| 2019-11-12 | $138.72 | $138.89 | $135.79 | $138.27 | $126.77 | 135,841 |
| 2019-11-11 | $135.06 | $139.99 | $134.15 | $138.54 | $127.02 | 205,685 |
| 2019-11-08 | $131.56 | $134.73 | $129.70 | $133.88 | $122.74 | 314,925 |
| 2019-11-07 | $132.22 | $138.77 | $127.96 | $132.12 | $121.13 | 675,523 |
| 2019-11-06 | $123.46 | $124.35 | $122.08 | $122.09 | $111.94 | 145,606 |
| 2019-11-05 | $123.41 | $125.81 | $122.63 | $123.39 | $113.13 | 121,747 |
| 2019-11-04 | $123.97 | $125.95 | $122.74 | $122.95 | $112.72 | 137,216 |
| 2019-11-01 | $123.37 | $125.02 | $122.83 | $123.52 | $113.25 | 112,543 |
| 2019-10-31 | $127.08 | $127.92 | $122.25 | $123.03 | $112.80 | 194,896 |
| 2019-10-30 | $127.99 | $128.59 | $125.34 | $127.11 | $116.54 | 209,888 |
| 2019-10-29 | $128.69 | $129.76 | $127.90 | $128.63 | $117.93 | 133,719 |
| 2019-10-28 | $131.17 | $132.22 | $128.48 | $128.67 | $117.97 | 147,957 |
| 2019-10-25 | $128.74 | $132.06 | $127.70 | $131.22 | $120.31 | 159,558 |
| 2019-10-24 | $126.33 | $129.09 | $123.74 | $128.82 | $118.11 | 164,374 |
| 2019-10-23 | $127.58 | $128.62 | $125.81 | $126.01 | $115.53 | 143,568 |
| 2019-10-22 | $128.84 | $130.91 | $127.21 | $127.94 | $117.30 | 111,028 |
| 2019-10-21 | $130.09 | $133.35 | $128.48 | $129.29 | $118.54 | 133,095 |
| 2019-10-18 | $131.53 | $131.53 | $129.40 | $129.84 | $119.04 | 133,494 |
| 2019-10-17 | $132.63 | $133.32 | $131.87 | $132.28 | $121.28 | 110,444 |
| 2019-10-16 | $133.46 | $133.46 | $130.74 | $132.31 | $121.31 | 204,806 |
| 2019-10-15 | $136.52 | $136.66 | $131.07 | $134.19 | $123.03 | 203,269 |
| 2019-10-14 | $138.55 | $138.71 | $135.80 | $135.97 | $124.66 | 140,171 |
| 2019-10-11 | $137.70 | $141.40 | $136.90 | $139.17 | $127.59 | 154,160 |
| 2019-10-10 | $135.60 | $136.76 | $134.72 | $136.19 | $124.86 | 162,893 |
| 2019-10-09 | $133.15 | $135.87 | $133.15 | $135.70 | $124.41 | 206,237 |
| 2019-10-08 | $132.99 | $134.13 | $128.89 | $132.54 | $121.52 | 197,480 |
| 2019-10-07 | $133.11 | $135.16 | $132.29 | $133.96 | $122.82 | 123,744 |
| 2019-10-04 | $134.32 | $135.36 | $132.76 | $133.71 | $122.59 | 110,793 |
| 2019-10-03 | $135.14 | $136.91 | $132.38 | $133.56 | $122.45 | 121,892 |
| 2019-10-02 | $132.16 | $139.42 | $132.07 | $135.06 | $123.83 | 224,179 |
| 2019-10-01 | $135.58 | $137.29 | $133.11 | $133.19 | $122.11 | 187,070 |
| 2019-09-30 | $134.92 | $136.75 | $131.44 | $135.88 | $124.58 | 515,730 |
| 2019-09-27 | $140.48 | $140.89 | $134.74 | $135.33 | $124.07 | 265,476 |
| 2019-09-26 | $142.07 | $143.98 | $135.73 | $139.66 | $128.04 | 567,758 |
| 2019-09-25 | $150.52 | $151.51 | $142.81 | $143.04 | $131.14 | 214,361 |
| 2019-09-24 | $148.90 | $151.12 | $146.46 | $149.75 | $137.29 | 178,948 |
| 2019-09-23 | $146.29 | $149.13 | $144.58 | $148.17 | $135.85 | 288,710 |
| 2019-09-20 | $158.63 | $158.63 | $146.91 | $147.01 | $134.78 | 412,648 |
| 2019-09-19 | $157.19 | $160.48 | $157.19 | $158.74 | $145.54 | 186,891 |
| 2019-09-18 | $157.59 | $158.98 | $154.44 | $156.92 | $143.87 | 126,840 |
| 2019-09-17 | $155.79 | $157.95 | $154.37 | $157.74 | $144.62 | 138,535 |
| 2019-09-16 | $155.41 | $157.57 | $154.50 | $156.40 | $143.39 | 138,934 |
| 2019-09-13 | $160.71 | $160.71 | $156.00 | $156.00 | $143.02 | 149,625 |
| 2019-09-12 | $159.16 | $161.00 | $158.30 | $160.32 | $146.99 | 97,066 |
| 2019-09-11 | $158.54 | $160.63 | $156.89 | $159.36 | $146.11 | 212,088 |
| 2019-09-10 | $161.16 | $162.48 | $154.51 | $157.80 | $144.67 | 163,455 |
| 2019-09-09 | $163.00 | $166.39 | $161.72 | $161.87 | $148.41 | 154,685 |
| 2019-09-06 | $165.22 | $165.57 | $162.73 | $162.76 | $149.22 | 83,894 |
| 2019-09-05 | $163.55 | $166.54 | $162.46 | $165.17 | $151.43 | 119,715 |
| 2019-09-04 | $168.72 | $168.97 | $161.51 | $162.01 | $148.53 | 193,285 |
| 2019-09-03 | $167.76 | $168.95 | $165.02 | $167.66 | $153.71 | 131,189 |
| 2019-08-30 | $170.86 | $171.61 | $167.01 | $169.23 | $155.15 | 170,206 |
| 2019-08-29 | $171.81 | $172.60 | $170.52 | $170.78 | $156.11 | 108,694 |
| 2019-08-28 | $169.39 | $171.86 | $168.21 | $170.00 | $155.40 | 147,242 |
| 2019-08-27 | $171.86 | $174.83 | $168.88 | $169.82 | $155.24 | 135,390 |
| 2019-08-26 | $169.15 | $171.93 | $167.67 | $171.04 | $156.35 | 110,836 |
| 2019-08-23 | $175.35 | $175.47 | $166.76 | $167.57 | $153.18 | 126,017 |
| 2019-08-22 | $177.47 | $178.44 | $173.27 | $176.07 | $160.95 | 96,625 |
| 2019-08-21 | $179.08 | $180.49 | $168.38 | $176.99 | $161.79 | 120,346 |
| 2019-08-20 | $178.96 | $182.50 | $175.74 | $177.65 | $162.39 | 137,523 |
| 2019-08-19 | $177.26 | $180.28 | $175.16 | $178.97 | $163.60 | 179,197 |
| 2019-08-16 | $174.39 | $176.13 | $173.64 | $175.17 | $160.13 | 94,883 |
| 2019-08-15 | $171.54 | $173.66 | $170.74 | $172.97 | $158.12 | 71,732 |
| 2019-08-14 | $171.37 | $174.44 | $168.62 | $170.70 | $156.04 | 76,303 |
| 2019-08-13 | $170.62 | $174.55 | $169.99 | $173.44 | $158.55 | 67,778 |
| 2019-08-12 | $173.16 | $173.76 | $170.52 | $170.80 | $156.13 | 67,796 |
| 2019-08-09 | $175.39 | $177.13 | $170.83 | $174.01 | $159.07 | 70,812 |
| 2019-08-08 | $173.87 | $177.04 | $173.68 | $175.72 | $160.63 | 86,789 |
| 2019-08-07 | $169.64 | $173.55 | $161.99 | $172.57 | $157.75 | 106,352 |
| 2019-08-06 | $168.53 | $171.96 | $168.06 | $171.37 | $156.65 | 114,091 |
| 2019-08-05 | $172.25 | $175.25 | $164.53 | $167.27 | $152.91 | 196,873 |
| 2019-08-02 | $176.04 | $177.36 | $174.79 | $175.29 | $160.24 | 116,310 |
| 2019-08-01 | $179.66 | $179.71 | $175.37 | $176.96 | $161.76 | 163,799 |
| 2019-07-31 | $188.64 | $188.64 | $170.29 | $177.99 | $162.70 | 352,447 |
| 2019-07-30 | $184.24 | $186.03 | $181.55 | $182.02 | $166.39 | 276,077 |
| 2019-07-29 | $187.47 | $188.66 | $184.35 | $185.34 | $169.42 | 102,341 |
| 2019-07-26 | $187.00 | $188.37 | $184.31 | $187.60 | $171.49 | 122,841 |
| 2019-07-25 | $187.45 | $188.99 | $186.04 | $186.39 | $170.38 | 76,356 |
| 2019-07-24 | $186.23 | $188.12 | $183.88 | $187.78 | $171.65 | 130,766 |
| 2019-07-23 | $187.36 | $188.21 | $185.80 | $186.67 | $170.64 | 160,535 |
| 2019-07-22 | $186.70 | $187.65 | $185.44 | $186.11 | $170.13 | 161,215 |
| 2019-07-19 | $187.68 | $189.79 | $185.37 | $185.84 | $169.88 | 159,002 |
| 2019-07-18 | $179.45 | $188.34 | $179.45 | $188.04 | $171.89 | 211,773 |
| 2019-07-17 | $181.82 | $181.86 | $179.49 | $180.11 | $164.64 | 90,523 |
| 2019-07-16 | $183.76 | $185.08 | $181.83 | $181.84 | $166.22 | 87,127 |
| 2019-07-15 | $181.44 | $183.94 | $178.02 | $183.58 | $167.81 | 436,517 |
| 2019-07-12 | $183.11 | $185.64 | $180.99 | $180.99 | $165.45 | 435,895 |
| 2019-07-11 | $181.48 | $182.58 | $180.62 | $182.43 | $166.76 | 76,040 |
| 2019-07-10 | $182.41 | $183.16 | $178.95 | $180.89 | $165.36 | 113,806 |
| 2019-07-09 | $179.94 | $181.25 | $179.40 | $181.19 | $165.63 | 254,441 |
| 2019-07-08 | $180.64 | $182.96 | $178.90 | $180.00 | $164.54 | 113,039 |
| 2019-07-05 | $181.02 | $182.47 | $180.53 | $181.21 | $165.65 | 229,865 |
| 2019-07-03 | $180.94 | $182.43 | $180.00 | $181.75 | $166.14 | 114,788 |
| 2019-07-02 | $180.85 | $181.35 | $179.35 | $180.19 | $164.72 | 173,221 |
| 2019-07-01 | $180.40 | $181.74 | $176.87 | $180.75 | $165.23 | 124,504 |
| 2019-06-28 | $181.35 | $182.54 | $177.54 | $178.00 | $162.71 | 398,692 |
| 2019-06-27 | $177.13 | $181.08 | $177.13 | $180.43 | $164.94 | 119,710 |
| 2019-06-26 | $175.62 | $177.01 | $173.08 | $176.60 | $161.43 | 141,945 |
| 2019-06-25 | $178.20 | $178.20 | $172.71 | $174.76 | $159.75 | 184,506 |
| 2019-06-24 | $181.05 | $182.76 | $176.25 | $177.45 | $162.21 | 135,994 |
| 2019-06-21 | $178.56 | $183.49 | $178.56 | $180.42 | $164.93 | 189,627 |
| 2019-06-20 | $181.05 | $183.17 | $179.21 | $179.63 | $164.20 | 166,000 |
| 2019-06-19 | $176.36 | $180.50 | $175.10 | $180.07 | $164.61 | 132,726 |
| 2019-06-18 | $181.24 | $182.20 | $175.58 | $176.64 | $161.47 | 245,661 |
| 2019-06-17 | $181.81 | $182.99 | $179.72 | $180.35 | $164.86 | 92,663 |
| 2019-06-14 | $180.78 | $182.95 | $179.67 | $181.08 | $165.53 | 95,868 |
| 2019-06-13 | $181.69 | $182.29 | $179.81 | $180.84 | $165.31 | 100,460 |
| 2019-06-12 | $178.92 | $183.18 | $177.60 | $181.05 | $165.50 | 116,908 |
| 2019-06-11 | $179.12 | $182.40 | $177.14 | $178.92 | $163.55 | 88,997 |
| 2019-06-10 | $183.54 | $185.90 | $178.67 | $179.37 | $163.97 | 128,487 |
| 2019-06-07 | $184.86 | $186.33 | $182.74 | $182.84 | $167.14 | 120,056 |
| 2019-06-06 | $184.93 | $186.95 | $182.47 | $183.95 | $168.15 | 133,791 |
| 2019-06-05 | $182.57 | $184.93 | $180.90 | $184.79 | $168.92 | 131,383 |
| 2019-06-04 | $179.97 | $181.72 | $178.01 | $181.34 | $165.77 | 138,037 |
| 2019-06-03 | $176.97 | $180.01 | $170.03 | $178.46 | $163.13 | 170,775 |
| 2019-05-31 | $176.67 | $178.95 | $175.38 | $175.99 | $160.88 | 164,165 |
| 2019-05-30 | $176.90 | $179.18 | $176.90 | $178.30 | $162.99 | 92,877 |
| 2019-05-29 | $177.96 | $178.00 | $175.59 | $176.67 | $161.50 | 106,021 |
| 2019-05-28 | $180.14 | $181.90 | $178.40 | $178.50 | $163.17 | 137,673 |
| 2019-05-24 | $177.49 | $181.69 | $175.33 | $180.23 | $164.75 | 150,818 |
| 2019-05-23 | $175.80 | $178.43 | $174.75 | $176.72 | $161.10 | 136,738 |
| 2019-05-22 | $175.72 | $178.42 | $172.03 | $176.87 | $161.23 | 105,914 |
| 2019-05-21 | $175.31 | $177.23 | $174.35 | $176.06 | $160.50 | 131,381 |
| 2019-05-20 | $173.38 | $174.96 | $172.31 | $174.59 | $159.16 | 92,147 |
| 2019-05-17 | $174.76 | $176.24 | $172.86 | $174.61 | $159.17 | 125,342 |
| 2019-05-16 | $172.60 | $177.49 | $172.60 | $175.98 | $160.42 | 163,139 |
| 2019-05-15 | $169.34 | $173.30 | $168.99 | $172.65 | $157.39 | 188,028 |
| 2019-05-14 | $168.85 | $170.95 | $167.13 | $170.59 | $155.51 | 149,554 |
| 2019-05-13 | $168.93 | $169.65 | $166.11 | $168.50 | $153.60 | 112,202 |
| 2019-05-10 | $171.54 | $173.07 | $169.61 | $172.63 | $157.37 | 141,137 |
| 2019-05-09 | $167.50 | $174.43 | $166.63 | $171.76 | $156.58 | 225,697 |
| 2019-05-08 | $165.60 | $168.63 | $163.99 | $168.48 | $153.59 | 140,983 |
| 2019-05-07 | $165.89 | $166.59 | $164.00 | $165.41 | $150.79 | 151,364 |
| 2019-05-06 | $161.83 | $168.12 | $160.07 | $167.06 | $152.29 | 209,516 |
| 2019-05-03 | $162.54 | $165.81 | $161.01 | $164.82 | $150.25 | 244,019 |
| 2019-05-02 | $158.40 | $163.53 | $157.55 | $162.49 | $148.13 | 321,988 |
| 2019-05-01 | $151.88 | $159.24 | $147.58 | $158.56 | $144.54 | 609,698 |
| 2019-04-30 | $143.93 | $144.44 | $139.11 | $143.35 | $130.68 | 147,868 |
| 2019-04-29 | $145.56 | $146.76 | $142.90 | $143.97 | $131.24 | 113,239 |
| 2019-04-26 | $141.52 | $147.15 | $140.59 | $144.82 | $132.02 | 115,264 |
| 2019-04-25 | $142.62 | $142.62 | $139.61 | $141.10 | $128.63 | 58,670 |
| 2019-04-24 | $143.80 | $144.00 | $141.03 | $142.61 | $130.00 | 88,815 |
| 2019-04-23 | $139.51 | $145.71 | $139.31 | $143.94 | $131.21 | 174,902 |
| 2019-04-22 | $139.16 | $140.18 | $136.86 | $139.52 | $127.19 | 139,137 |
| 2019-04-18 | $141.96 | $142.70 | $138.54 | $139.33 | $127.01 | 110,424 |
| 2019-04-17 | $141.42 | $142.63 | $139.53 | $142.17 | $129.60 | 128,532 |
| 2019-04-16 | $141.23 | $141.40 | $139.04 | $140.72 | $128.28 | 83,560 |
| 2019-04-15 | $140.31 | $141.22 | $138.20 | $140.66 | $128.22 | 84,085 |
| 2019-04-12 | $139.98 | $141.56 | $138.74 | $139.96 | $127.59 | 100,512 |
| 2019-04-11 | $141.54 | $142.07 | $135.70 | $139.30 | $126.99 | 63,213 |
| 2019-04-10 | $139.29 | $141.89 | $139.29 | $141.37 | $128.87 | 84,706 |
| 2019-04-09 | $139.05 | $140.82 | $138.66 | $139.08 | $126.78 | 98,354 |
| 2019-04-08 | $139.36 | $139.96 | $137.41 | $139.62 | $127.28 | 89,136 |
| 2019-04-05 | $138.64 | $139.83 | $138.34 | $139.33 | $127.01 | 140,353 |
| 2019-04-04 | $135.36 | $138.28 | $135.36 | $138.02 | $125.82 | 157,411 |
| 2019-04-03 | $134.17 | $135.75 | $133.31 | $135.20 | $123.25 | 94,145 |
| 2019-04-02 | $132.00 | $133.57 | $130.75 | $133.40 | $121.61 | 108,760 |
| 2019-04-01 | $131.66 | $132.60 | $130.05 | $132.08 | $120.40 | 143,073 |
| 2019-03-29 | $134.33 | $135.05 | $131.06 | $131.31 | $119.70 | 145,244 |
| 2019-03-28 | $130.30 | $134.15 | $128.15 | $133.83 | $122.00 | 100,516 |
| 2019-03-27 | $132.38 | $133.14 | $129.32 | $129.82 | $118.34 | 116,895 |
| 2019-03-26 | $132.53 | $134.05 | $132.14 | $132.69 | $120.96 | 135,061 |
| 2019-03-25 | $132.14 | $132.69 | $130.72 | $131.80 | $120.15 | 111,550 |
| 2019-03-22 | $136.14 | $136.93 | $132.40 | $132.54 | $120.82 | 174,413 |
| 2019-03-21 | $133.11 | $137.07 | $133.11 | $136.58 | $124.51 | 130,435 |
| 2019-03-20 | $135.84 | $135.84 | $132.14 | $133.56 | $121.75 | 106,484 |
| 2019-03-19 | $136.98 | $138.44 | $135.53 | $136.01 | $123.99 | 110,610 |
| 2019-03-18 | $138.38 | $139.55 | $135.05 | $136.50 | $124.43 | 153,810 |
| 2019-03-15 | $137.17 | $140.86 | $136.76 | $138.29 | $126.06 | 228,793 |
| 2019-03-14 | $138.65 | $139.38 | $136.50 | $137.36 | $125.22 | 125,962 |
| 2019-03-13 | $138.66 | $140.00 | $137.43 | $138.82 | $126.55 | 137,850 |
| 2019-03-12 | $138.11 | $138.95 | $136.12 | $138.77 | $126.50 | 156,059 |
| 2019-03-11 | $134.20 | $138.07 | $132.96 | $137.63 | $125.46 | 176,459 |
| 2019-03-08 | $135.15 | $136.97 | $133.43 | $133.79 | $121.96 | 126,664 |
| 2019-03-07 | $139.02 | $139.02 | $133.94 | $136.18 | $123.68 | 183,311 |
| 2019-03-06 | $142.28 | $143.35 | $136.35 | $139.26 | $126.48 | 253,594 |
| 2019-03-05 | $141.80 | $142.54 | $139.46 | $141.82 | $128.80 | 230,197 |
| 2019-03-04 | $143.58 | $143.89 | $136.66 | $142.15 | $129.10 | 260,923 |
| 2019-03-01 | $135.81 | $151.18 | $133.39 | $144.61 | $131.33 | 571,476 |
| 2019-02-28 | $127.50 | $131.52 | $126.62 | $130.78 | $118.77 | 389,086 |
| 2019-02-27 | $125.54 | $127.25 | $122.76 | $127.06 | $115.40 | 146,589 |
| 2019-02-26 | $126.26 | $126.91 | $125.08 | $125.70 | $114.16 | 116,004 |
| 2019-02-25 | $128.17 | $128.17 | $125.98 | $126.25 | $114.66 | 142,456 |
| 2019-02-22 | $127.31 | $128.66 | $124.58 | $127.33 | $115.64 | 177,945 |
| 2019-02-21 | $120.40 | $127.49 | $118.94 | $126.92 | $115.27 | 308,951 |
| 2019-02-20 | $119.79 | $121.07 | $118.76 | $120.19 | $109.16 | 170,227 |
| 2019-02-19 | $119.48 | $120.41 | $118.27 | $119.80 | $108.80 | 124,502 |
| 2019-02-15 | $119.59 | $120.83 | $118.12 | $119.11 | $108.18 | 141,521 |
| 2019-02-14 | $117.53 | $119.23 | $116.95 | $118.75 | $107.85 | 162,112 |
| 2019-02-13 | $115.21 | $118.46 | $114.54 | $118.27 | $107.41 | 217,679 |
| 2019-02-12 | $114.40 | $116.53 | $113.03 | $114.90 | $104.35 | 167,837 |
| 2019-02-11 | $111.01 | $113.50 | $110.09 | $113.47 | $103.05 | 187,653 |
| 2019-02-08 | $110.12 | $112.80 | $109.39 | $111.00 | $100.81 | 118,724 |
| 2019-02-07 | $111.22 | $112.02 | $109.12 | $110.57 | $100.42 | 100,407 |
| 2019-02-06 | $114.95 | $115.46 | $111.64 | $111.74 | $101.48 | 113,568 |
| 2019-02-05 | $113.50 | $114.88 | $113.32 | $114.50 | $103.99 | 131,933 |
| 2019-02-04 | $109.21 | $113.44 | $109.21 | $113.44 | $103.03 | 143,930 |
| 2019-02-01 | $109.46 | $110.95 | $108.35 | $109.42 | $99.38 | 146,063 |
| 2019-01-31 | $108.61 | $109.84 | $107.58 | $109.40 | $99.36 | 145,000 |
| 2019-01-30 | $110.11 | $110.97 | $107.71 | $108.47 | $98.51 | 178,174 |
| 2019-01-29 | $111.78 | $112.79 | $109.26 | $109.34 | $99.30 | 109,179 |
| 2019-01-28 | $112.12 | $113.30 | $111.08 | $111.18 | $100.97 | 102,703 |
| 2019-01-25 | $111.52 | $113.66 | $111.38 | $113.60 | $103.17 | 135,663 |
| 2019-01-24 | $110.13 | $112.41 | $109.14 | $111.01 | $100.82 | 136,491 |
| 2019-01-23 | $109.04 | $110.32 | $106.35 | $110.13 | $100.02 | 82,635 |
| 2019-01-22 | $110.36 | $111.32 | $107.84 | $108.74 | $98.76 | 135,760 |
| 2019-01-18 | $109.13 | $111.91 | $109.07 | $111.26 | $101.05 | 107,478 |
| 2019-01-17 | $106.71 | $109.95 | $106.70 | $108.99 | $98.98 | 163,429 |
| 2019-01-16 | $108.68 | $109.92 | $106.72 | $107.64 | $97.76 | 145,691 |
| 2019-01-15 | $107.93 | $109.52 | $107.09 | $108.55 | $98.59 | 93,341 |
| 2019-01-14 | $109.69 | $109.69 | $106.34 | $107.92 | $98.01 | 151,253 |
| 2019-01-11 | $108.48 | $110.87 | $106.20 | $110.49 | $100.35 | 164,122 |
| 2019-01-10 | $108.50 | $109.68 | $108.01 | $109.35 | $99.31 | 102,332 |
| 2019-01-09 | $110.31 | $112.21 | $108.81 | $109.01 | $99.00 | 107,799 |
| 2019-01-08 | $111.64 | $112.83 | $109.39 | $109.52 | $99.47 | 184,315 |
| 2019-01-07 | $113.00 | $114.80 | $110.19 | $110.35 | $100.22 | 137,403 |
| 2019-01-04 | $110.49 | $114.68 | $108.98 | $113.31 | $102.91 | 194,931 |
| 2019-01-03 | $110.80 | $112.02 | $108.12 | $109.15 | $99.13 | 103,773 |
| 2019-01-02 | $111.79 | $116.54 | $110.12 | $111.98 | $101.70 | 138,447 |
| 2018-12-31 | $113.88 | $114.40 | $111.94 | $113.42 | $103.01 | 119,572 |
| 2018-12-28 | $111.07 | $116.11 | $110.04 | $113.43 | $103.02 | 123,626 |
| 2018-12-27 | $107.38 | $112.78 | $107.38 | $111.06 | $100.86 | 114,999 |
| 2018-12-26 | $105.70 | $109.46 | $102.22 | $109.30 | $99.27 | 78,246 |
| 2018-12-24 | $106.68 | $107.02 | $104.42 | $104.43 | $94.84 | 71,662 |
| 2018-12-21 | $111.26 | $113.36 | $107.49 | $107.89 | $97.99 | 445,951 |
| 2018-12-20 | $114.31 | $114.31 | $109.20 | $112.02 | $101.74 | 195,384 |
| 2018-12-19 | $120.32 | $121.55 | $113.95 | $114.48 | $103.97 | 199,639 |
| 2018-12-18 | $125.80 | $126.35 | $119.99 | $120.21 | $109.17 | 287,376 |
| 2018-12-17 | $127.66 | $128.05 | $123.63 | $125.25 | $113.75 | 450,453 |
| 2018-12-14 | $126.76 | $129.66 | $124.66 | $128.50 | $116.70 | 421,208 |
| 2018-12-13 | $124.38 | $127.44 | $124.10 | $126.98 | $115.32 | 320,603 |
| 2018-12-12 | $121.88 | $124.69 | $121.45 | $124.38 | $112.96 | 164,449 |
| 2018-12-11 | $121.06 | $121.45 | $119.45 | $120.57 | $109.50 | 209,364 |
| 2018-12-10 | $119.59 | $120.54 | $117.05 | $119.63 | $108.65 | 148,824 |
| 2018-12-07 | $125.89 | $126.77 | $118.15 | $119.59 | $108.61 | 242,654 |
| 2018-12-06 | $128.18 | $128.73 | $124.17 | $125.45 | $113.93 | 247,381 |
| 2018-12-04 | $135.44 | $135.76 | $127.22 | $128.63 | $116.82 | 180,526 |
| 2018-12-03 | $137.21 | $138.37 | $132.40 | $136.21 | $123.71 | 148,382 |
| 2018-11-30 | $135.13 | $137.99 | $135.06 | $136.49 | $123.96 | 214,347 |
| 2018-11-29 | $132.98 | $136.44 | $130.66 | $135.41 | $122.53 | 177,782 |
| 2018-11-28 | $130.73 | $134.02 | $128.72 | $133.36 | $120.68 | 122,260 |
| 2018-11-27 | $130.52 | $131.96 | $129.23 | $129.84 | $117.49 | 229,367 |
| 2018-11-26 | $129.66 | $131.88 | $128.38 | $131.67 | $119.15 | 127,143 |
| 2018-11-23 | $129.05 | $129.23 | $126.13 | $128.31 | $116.11 | 144,948 |
| 2018-11-21 | $129.43 | $132.20 | $128.89 | $130.24 | $117.85 | 150,954 |
| 2018-11-20 | $127.68 | $130.90 | $127.39 | $128.54 | $116.31 | 227,431 |
| 2018-11-19 | $134.17 | $134.17 | $128.44 | $129.17 | $116.88 | 177,069 |
| 2018-11-16 | $136.17 | $140.05 | $132.76 | $134.18 | $121.42 | 298,905 |
| 2018-11-15 | $137.13 | $141.90 | $137.13 | $138.82 | $125.62 | 216,025 |
| 2018-11-14 | $143.99 | $146.62 | $136.20 | $137.89 | $124.77 | 148,890 |
| 2018-11-13 | $144.47 | $145.36 | $140.72 | $142.56 | $129.00 | 279,921 |
| 2018-11-12 | $140.42 | $146.30 | $138.79 | $144.09 | $130.38 | 229,845 |
| 2018-11-09 | $141.39 | $148.26 | $133.78 | $140.33 | $126.98 | 232,119 |
| 2018-11-08 | $140.32 | $154.89 | $138.94 | $150.21 | $135.92 | 347,548 |
| 2018-11-07 | $132.88 | $136.61 | $131.92 | $134.28 | $121.51 | 224,375 |
| 2018-11-06 | $131.59 | $133.99 | $131.59 | $132.90 | $120.26 | 106,936 |
| 2018-11-05 | $129.14 | $131.75 | $126.91 | $131.60 | $119.08 | 176,781 |
| 2018-11-02 | $126.46 | $129.53 | $126.09 | $128.58 | $116.35 | 90,066 |
| 2018-11-01 | $124.61 | $126.37 | $124.48 | $125.82 | $113.85 | 116,594 |
| 2018-10-31 | $124.24 | $127.69 | $123.38 | $125.82 | $113.85 | 99,235 |
| 2018-10-30 | $124.34 | $125.04 | $123.19 | $124.14 | $112.33 | 134,839 |
| 2018-10-29 | $127.09 | $127.09 | $122.59 | $124.23 | $112.41 | 78,728 |
| 2018-10-26 | $124.23 | $126.76 | $123.56 | $125.79 | $113.83 | 75,466 |
| 2018-10-25 | $123.06 | $126.26 | $122.80 | $125.72 | $113.76 | 71,928 |
| 2018-10-24 | $123.70 | $125.50 | $122.50 | $122.50 | $110.85 | 108,042 |
| 2018-10-23 | $126.16 | $126.74 | $123.65 | $123.80 | $112.02 | 112,654 |
| 2018-10-22 | $128.71 | $129.85 | $127.36 | $127.76 | $115.61 | 84,893 |
| 2018-10-19 | $127.45 | $129.79 | $125.79 | $128.30 | $116.10 | 90,950 |
| 2018-10-18 | $131.20 | $131.50 | $126.93 | $127.70 | $115.55 | 110,731 |
| 2018-10-17 | $132.71 | $134.50 | $129.95 | $131.50 | $118.99 | 116,623 |
| 2018-10-16 | $126.02 | $133.68 | $126.00 | $133.35 | $120.67 | 167,036 |
| 2018-10-15 | $122.94 | $125.84 | $122.54 | $125.36 | $113.44 | 163,905 |
| 2018-10-12 | $123.93 | $124.98 | $121.83 | $122.78 | $111.10 | 162,100 |
| 2018-10-11 | $126.69 | $127.05 | $122.44 | $122.57 | $110.91 | 135,345 |
| 2018-10-10 | $129.24 | $131.29 | $127.14 | $127.41 | $115.29 | 77,467 |
| 2018-10-09 | $127.53 | $130.55 | $127.53 | $129.56 | $117.24 | 118,239 |
| 2018-10-08 | $130.88 | $131.75 | $127.79 | $127.94 | $115.77 | 98,903 |
| 2018-10-05 | $131.99 | $132.54 | $128.55 | $130.92 | $118.47 | 89,706 |
| 2018-10-04 | $134.76 | $134.84 | $129.99 | $131.41 | $118.91 | 95,406 |
| 2018-10-03 | $132.77 | $135.39 | $132.75 | $134.99 | $122.15 | 83,526 |
| 2018-10-02 | $135.95 | $137.39 | $132.00 | $132.21 | $119.63 | 119,705 |
| 2018-10-01 | $137.40 | $138.00 | $135.35 | $136.17 | $123.22 | 110,919 |
| 2018-09-28 | $135.49 | $137.21 | $135.49 | $137.03 | $124.00 | 175,660 |
| 2018-09-27 | $136.04 | $136.92 | $135.21 | $135.72 | $122.81 | 112,493 |
| 2018-09-26 | $137.52 | $137.52 | $135.39 | $135.50 | $122.61 | 86,624 |
| 2018-09-25 | $137.27 | $137.96 | $136.18 | $137.53 | $124.45 | 124,039 |
| 2018-09-24 | $136.82 | $138.04 | $135.81 | $137.48 | $124.40 | 81,152 |
| 2018-09-21 | $135.81 | $137.86 | $134.60 | $136.87 | $123.85 | 255,143 |
| 2018-09-20 | $134.97 | $136.85 | $124.83 | $135.82 | $122.90 | 134,100 |
| 2018-09-19 | $135.05 | $136.13 | $133.61 | $134.71 | $121.90 | 111,897 |
| 2018-09-18 | $136.71 | $138.50 | $134.66 | $134.87 | $122.04 | 130,037 |
| 2018-09-17 | $138.23 | $138.84 | $136.56 | $136.70 | $123.70 | 84,339 |
| 2018-09-14 | $136.58 | $138.42 | $135.60 | $138.22 | $125.07 | 129,907 |
| 2018-09-13 | $135.25 | $136.75 | $134.30 | $136.57 | $123.58 | 85,434 |
| 2018-09-12 | $135.40 | $135.88 | $134.10 | $134.98 | $122.14 | 108,219 |
| 2018-09-11 | $134.85 | $136.06 | $134.08 | $134.94 | $122.11 | 144,355 |
| 2018-09-10 | $133.30 | $135.33 | $132.08 | $135.26 | $122.39 | 133,563 |
| 2018-09-07 | $133.72 | $135.54 | $131.66 | $132.95 | $120.30 | 89,668 |
| 2018-09-06 | $136.62 | $136.62 | $134.07 | $134.41 | $121.63 | 144,096 |
| 2018-09-05 | $135.74 | $136.72 | $134.55 | $136.62 | $123.63 | 76,061 |
| 2018-09-04 | $138.73 | $138.73 | $135.05 | $135.77 | $122.86 | 124,235 |
| 2018-08-31 | $136.91 | $138.86 | $136.82 | $138.77 | $125.57 | 174,157 |
| 2018-08-30 | $136.89 | $137.67 | $135.69 | $137.04 | $124.01 | 104,024 |
| 2018-08-29 | $138.84 | $138.97 | $137.33 | $137.39 | $123.87 | 166,060 |
| 2018-08-28 | $138.22 | $138.80 | $136.59 | $138.38 | $124.76 | 88,518 |
| 2018-08-27 | $136.78 | $138.44 | $135.88 | $137.60 | $124.06 | 140,234 |
| 2018-08-24 | $136.00 | $137.64 | $135.54 | $136.01 | $122.63 | 93,917 |
| 2018-08-23 | $136.63 | $137.31 | $134.88 | $135.01 | $121.72 | 81,696 |
| 2018-08-22 | $137.84 | $138.84 | $136.33 | $136.73 | $123.28 | 135,086 |
| 2018-08-21 | $137.04 | $138.58 | $133.11 | $137.76 | $124.20 | 378,007 |
| 2018-08-20 | $129.25 | $134.36 | $128.42 | $134.25 | $121.04 | 180,324 |
| 2018-08-17 | $128.80 | $129.37 | $127.28 | $129.12 | $116.41 | 102,818 |
| 2018-08-16 | $127.92 | $130.82 | $127.64 | $129.00 | $116.31 | 181,790 |
| 2018-08-15 | $123.86 | $127.97 | $122.72 | $127.96 | $115.37 | 150,853 |
| 2018-08-14 | $123.56 | $124.35 | $122.93 | $123.92 | $111.73 | 66,293 |
| 2018-08-13 | $126.91 | $126.91 | $122.95 | $123.23 | $111.10 | 120,440 |
| 2018-08-10 | $126.26 | $128.49 | $125.75 | $126.64 | $114.18 | 90,838 |
| 2018-08-09 | $123.75 | $127.89 | $123.60 | $127.15 | $114.64 | 178,196 |
| 2018-08-08 | $124.87 | $125.34 | $123.28 | $123.79 | $111.61 | 103,066 |
| 2018-08-07 | $123.18 | $124.99 | $122.05 | $124.52 | $112.27 | 302,755 |
| 2018-08-06 | $123.69 | $124.36 | $122.48 | $123.19 | $111.07 | 196,069 |
| 2018-08-03 | $126.08 | $127.68 | $122.41 | $122.62 | $110.55 | 245,686 |
| 2018-08-02 | $130.00 | $130.00 | $121.01 | $126.42 | $113.98 | 422,722 |
| 2018-08-01 | $123.46 | $132.01 | $120.16 | $131.56 | $118.61 | 219,601 |
| 2018-07-31 | $119.13 | $119.62 | $117.52 | $117.84 | $106.24 | 348,123 |
| 2018-07-30 | $119.52 | $120.23 | $118.62 | $119.03 | $107.32 | 120,054 |
| 2018-07-27 | $121.30 | $121.30 | $119.18 | $119.56 | $107.79 | 69,384 |
| 2018-07-26 | $119.95 | $120.93 | $119.31 | $120.86 | $108.97 | 81,535 |
| 2018-07-25 | $119.49 | $120.54 | $118.89 | $119.96 | $108.16 | 46,613 |
| 2018-07-24 | $120.96 | $121.11 | $118.66 | $119.18 | $107.45 | 78,077 |
| 2018-07-23 | $119.90 | $120.64 | $118.92 | $120.40 | $108.55 | 73,598 |
| 2018-07-20 | $119.48 | $120.23 | $119.33 | $120.01 | $108.20 | 65,319 |
| 2018-07-19 | $119.04 | $120.16 | $118.53 | $119.92 | $108.12 | 44,528 |
| 2018-07-18 | $118.52 | $119.52 | $117.97 | $119.32 | $107.58 | 82,611 |
| 2018-07-17 | $118.85 | $119.72 | $118.10 | $118.52 | $106.86 | 77,938 |
| 2018-07-16 | $119.71 | $119.71 | $117.55 | $119.09 | $107.37 | 80,010 |
| 2018-07-13 | $120.19 | $120.34 | $119.32 | $119.51 | $107.75 | 22,365 |
| 2018-07-12 | $120.19 | $120.45 | $118.74 | $119.80 | $108.01 | 91,395 |
| 2018-07-11 | $118.04 | $121.27 | $118.04 | $119.68 | $107.90 | 141,689 |
| 2018-07-10 | $118.57 | $119.41 | $117.69 | $119.24 | $107.51 | 73,158 |
| 2018-07-09 | $118.64 | $119.10 | $117.88 | $118.33 | $106.69 | 73,729 |
| 2018-07-06 | $117.36 | $118.40 | $116.40 | $118.40 | $106.75 | 57,736 |
| 2018-07-05 | $116.97 | $117.21 | $115.38 | $117.21 | $105.68 | 70,405 |
| 2018-07-03 | $116.40 | $116.72 | $114.84 | $116.39 | $104.94 | 95,863 |
| 2018-07-02 | $112.79 | $116.06 | $112.38 | $115.99 | $104.58 | 67,039 |
| 2018-06-29 | $112.86 | $113.85 | $112.32 | $113.01 | $101.89 | 88,770 |
| 2018-06-28 | $111.92 | $113.07 | $111.16 | $112.86 | $101.75 | 94,123 |
| 2018-06-27 | $112.98 | $112.98 | $111.43 | $112.32 | $101.27 | 126,917 |
| 2018-06-26 | $112.42 | $113.86 | $112.11 | $112.99 | $101.87 | 146,187 |
| 2018-06-25 | $113.43 | $113.43 | $111.31 | $112.24 | $101.20 | 64,827 |
| 2018-06-22 | $115.00 | $116.10 | $113.32 | $113.73 | $102.54 | 160,604 |
| 2018-06-21 | $115.50 | $115.87 | $114.93 | $115.31 | $103.96 | 91,958 |
| 2018-06-20 | $113.74 | $115.73 | $113.28 | $115.59 | $104.22 | 90,422 |
| 2018-06-19 | $109.88 | $113.65 | $109.58 | $113.48 | $102.31 | 79,662 |
| 2018-06-18 | $109.00 | $110.28 | $108.14 | $110.18 | $99.34 | 79,194 |
| 2018-06-15 | $109.44 | $110.36 | $108.83 | $109.14 | $98.40 | 105,995 |
| 2018-06-14 | $109.05 | $110.29 | $107.99 | $110.16 | $99.32 | 57,861 |
| 2018-06-13 | $110.37 | $110.78 | $106.92 | $108.89 | $98.17 | 143,634 |
| 2018-06-12 | $111.15 | $112.00 | $109.89 | $110.00 | $99.18 | 78,248 |
| 2018-06-11 | $111.57 | $112.64 | $110.58 | $111.10 | $100.17 | 168,015 |
| 2018-06-08 | $110.65 | $111.98 | $110.42 | $111.35 | $100.39 | 107,295 |
| 2018-06-07 | $112.20 | $112.24 | $110.47 | $110.80 | $99.90 | 53,237 |
| 2018-06-06 | $111.52 | $112.27 | $110.29 | $112.16 | $101.12 | 55,727 |
| 2018-06-05 | $110.01 | $111.86 | $109.63 | $111.04 | $100.11 | 92,745 |
| 2018-06-04 | $109.76 | $110.42 | $108.00 | $110.12 | $99.28 | 88,483 |
| 2018-06-01 | $109.87 | $109.87 | $106.87 | $109.15 | $98.41 | 97,168 |
| 2018-05-31 | $108.68 | $110.94 | $108.68 | $109.30 | $98.32 | 97,837 |
| 2018-05-30 | $108.93 | $110.84 | $108.93 | $109.18 | $98.21 | 125,615 |
| 2018-05-29 | $107.25 | $109.72 | $107.25 | $108.46 | $97.56 | 208,756 |
| 2018-05-25 | $105.88 | $107.50 | $105.88 | $107.18 | $96.41 | 71,753 |
| 2018-05-24 | $103.79 | $106.58 | $103.68 | $106.23 | $95.56 | 104,157 |
| 2018-05-23 | $102.92 | $104.43 | $102.57 | $103.84 | $93.41 | 53,564 |
| 2018-05-22 | $103.94 | $104.81 | $103.16 | $103.59 | $93.18 | 103,020 |
| 2018-05-21 | $103.68 | $104.49 | $102.22 | $104.01 | $93.56 | 49,001 |
| 2018-05-18 | $103.40 | $108.21 | $103.02 | $103.65 | $93.24 | 88,503 |
| 2018-05-17 | $101.36 | $103.32 | $101.07 | $103.27 | $92.90 | 128,352 |
| 2018-05-16 | $100.61 | $102.40 | $100.49 | $101.25 | $91.08 | 179,203 |
| 2018-05-15 | $103.18 | $104.86 | $100.25 | $100.36 | $90.28 | 136,142 |
| 2018-05-14 | $103.39 | $104.60 | $102.56 | $103.60 | $93.19 | 166,838 |
| 2018-05-11 | $102.94 | $104.00 | $102.38 | $103.40 | $93.01 | 85,161 |
| 2018-05-10 | $102.21 | $103.90 | $101.82 | $103.00 | $92.65 | 79,598 |
| 2018-05-09 | $103.00 | $103.42 | $101.36 | $102.16 | $91.90 | 104,206 |
| 2018-05-08 | $103.96 | $103.96 | $101.90 | $102.78 | $92.45 | 88,642 |
| 2018-05-07 | $105.60 | $105.67 | $103.97 | $104.35 | $93.87 | 109,069 |
| 2018-05-04 | $107.04 | $107.04 | $104.48 | $105.65 | $95.04 | 69,485 |
| 2018-05-03 | $110.52 | $113.01 | $106.91 | $107.05 | $96.30 | 153,508 |
| 2018-05-02 | $97.18 | $112.05 | $97.18 | $110.48 | $99.38 | 305,218 |
| 2018-05-01 | $104.90 | $105.62 | $102.54 | $103.37 | $92.99 | 157,272 |
| 2018-04-30 | $104.34 | $106.36 | $104.34 | $105.07 | $94.51 | 102,477 |
| 2018-04-27 | $106.71 | $107.05 | $104.89 | $105.24 | $94.67 | 214,751 |
| 2018-04-26 | $106.45 | $106.52 | $104.92 | $106.14 | $95.48 | 58,154 |
| 2018-04-25 | $107.00 | $107.46 | $105.78 | $105.85 | $95.22 | 46,171 |
| 2018-04-24 | $107.51 | $107.81 | $105.88 | $106.88 | $96.14 | 112,606 |
| 2018-04-23 | $107.10 | $109.09 | $106.78 | $107.30 | $96.52 | 105,706 |
| 2018-04-20 | $107.49 | $107.91 | $106.66 | $106.96 | $96.21 | 50,146 |
| 2018-04-19 | $108.45 | $109.07 | $107.13 | $107.52 | $96.72 | 58,511 |
| 2018-04-18 | $108.28 | $109.29 | $107.97 | $108.45 | $97.55 | 103,204 |
| 2018-04-17 | $107.03 | $108.71 | $106.23 | $108.29 | $97.41 | 67,662 |
| 2018-04-16 | $105.39 | $107.21 | $105.16 | $106.60 | $95.89 | 53,937 |
| 2018-04-13 | $104.70 | $105.10 | $103.43 | $104.89 | $94.35 | 47,697 |
| 2018-04-12 | $103.36 | $104.68 | $102.32 | $104.00 | $93.55 | 88,112 |
| 2018-04-11 | $102.96 | $109.82 | $102.40 | $102.84 | $92.51 | 39,930 |
| 2018-04-10 | $102.66 | $103.16 | $102.25 | $102.62 | $92.31 | 40,263 |
| 2018-04-09 | $101.89 | $102.99 | $101.56 | $101.66 | $91.45 | 32,633 |
| 2018-04-06 | $101.70 | $103.05 | $100.80 | $101.54 | $91.34 | 69,857 |
| 2018-04-05 | $101.81 | $102.64 | $100.55 | $102.50 | $92.20 | 46,218 |
| 2018-04-04 | $98.87 | $101.67 | $98.87 | $101.29 | $91.11 | 51,057 |
| 2018-04-03 | $99.14 | $100.56 | $98.11 | $99.92 | $89.88 | 88,032 |
| 2018-04-02 | $100.74 | $101.52 | $98.48 | $98.87 | $88.94 | 109,525 |
| 2018-03-29 | $99.60 | $101.80 | $99.60 | $101.05 | $90.90 | 82,385 |
| 2018-03-28 | $100.12 | $100.90 | $98.94 | $99.27 | $89.30 | 85,662 |
| 2018-03-27 | $101.44 | $101.44 | $99.50 | $100.02 | $89.97 | 91,873 |
| 2018-03-26 | $100.88 | $101.24 | $99.60 | $101.17 | $91.01 | 99,422 |
| 2018-03-23 | $101.10 | $101.11 | $99.49 | $99.83 | $89.80 | 93,656 |
| 2018-03-22 | $101.63 | $102.78 | $100.99 | $101.10 | $90.94 | 102,954 |
| 2018-03-21 | $103.53 | $103.53 | $102.03 | $102.28 | $92.00 | 47,798 |
| 2018-03-20 | $103.03 | $104.85 | $103.03 | $103.55 | $93.15 | 96,035 |
| 2018-03-19 | $101.99 | $104.32 | $101.99 | $104.03 | $93.58 | 102,314 |
| 2018-03-16 | $101.28 | $102.24 | $101.00 | $102.04 | $91.79 | 150,027 |
| 2018-03-15 | $101.51 | $102.37 | $101.01 | $101.23 | $91.06 | 57,058 |
| 2018-03-14 | $102.05 | $102.35 | $100.88 | $101.44 | $91.25 | 70,647 |
| 2018-03-13 | $101.85 | $102.13 | $101.08 | $101.43 | $91.24 | 71,738 |
| 2018-03-12 | $101.85 | $102.13 | $100.73 | $101.53 | $91.33 | 100,408 |
| 2018-03-09 | $100.64 | $101.74 | $99.80 | $101.57 | $91.37 | 79,793 |
| 2018-03-08 | $100.00 | $102.26 | $99.51 | $100.46 | $90.15 | 102,532 |
| 2018-03-07 | $97.53 | $100.76 | $96.00 | $100.31 | $90.01 | 163,750 |
| 2018-03-06 | $93.62 | $97.36 | $93.60 | $97.18 | $87.20 | 159,842 |
| 2018-03-05 | $93.00 | $98.00 | $89.03 | $92.91 | $83.37 | 253,501 |
| 2018-03-02 | $86.57 | $90.42 | $80.75 | $89.67 | $80.46 | 224,110 |
| 2018-03-01 | $89.69 | $89.69 | $86.65 | $87.21 | $78.26 | 88,553 |
| 2018-02-28 | $91.02 | $91.91 | $89.61 | $89.64 | $80.44 | 78,391 |
| 2018-02-27 | $91.48 | $92.50 | $90.70 | $91.03 | $81.68 | 52,744 |
| 2018-02-26 | $92.55 | $93.00 | $91.06 | $92.08 | $82.63 | 44,487 |
| 2018-02-23 | $92.22 | $93.04 | $91.62 | $92.56 | $83.06 | 43,734 |
| 2018-02-22 | $91.49 | $92.34 | $90.87 | $91.88 | $82.45 | 71,307 |
| 2018-02-21 | $91.56 | $92.39 | $90.69 | $91.37 | $81.99 | 65,030 |
| 2018-02-20 | $92.38 | $93.47 | $91.06 | $91.58 | $82.18 | 46,064 |
| 2018-02-16 | $92.25 | $94.40 | $91.77 | $92.98 | $83.43 | 47,093 |
| 2018-02-15 | $92.84 | $93.00 | $91.39 | $92.91 | $83.37 | 38,379 |
| 2018-02-14 | $90.15 | $93.18 | $90.09 | $92.53 | $83.03 | 52,690 |
| 2018-02-13 | $89.55 | $91.01 | $89.09 | $90.99 | $81.65 | 58,176 |
| 2018-02-12 | $91.62 | $91.62 | $89.34 | $89.86 | $80.63 | 78,973 |
| 2018-02-09 | $91.78 | $92.55 | $89.61 | $91.29 | $81.92 | 93,651 |
| 2018-02-08 | $92.56 | $92.56 | $90.71 | $90.71 | $81.40 | 123,075 |
| 2018-02-07 | $92.05 | $93.02 | $90.96 | $92.68 | $83.16 | 134,810 |
| 2018-02-06 | $89.84 | $93.06 | $85.59 | $92.04 | $82.59 | 160,523 |
| 2018-02-05 | $91.53 | $92.44 | $90.63 | $91.51 | $82.11 | 133,216 |
| 2018-02-02 | $92.57 | $93.28 | $91.57 | $92.00 | $82.55 | 89,636 |
| 2018-02-01 | $92.13 | $93.38 | $90.73 | $93.12 | $83.56 | 143,142 |
| 2018-01-31 | $93.13 | $93.27 | $90.88 | $92.48 | $82.98 | 87,078 |
| 2018-01-30 | $91.82 | $94.01 | $91.80 | $92.43 | $82.94 | 118,556 |
| 2018-01-29 | $93.87 | $93.89 | $92.27 | $92.34 | $82.86 | 87,043 |
| 2018-01-26 | $95.48 | $95.48 | $92.44 | $94.09 | $84.43 | 62,608 |
| 2018-01-25 | $96.49 | $96.49 | $92.31 | $93.54 | $83.94 | 163,037 |
| 2018-01-24 | $95.00 | $96.30 | $93.89 | $96.11 | $86.24 | 199,939 |
| 2018-01-23 | $93.45 | $94.84 | $92.48 | $94.81 | $85.08 | 65,276 |
| 2018-01-22 | $93.05 | $93.21 | $91.77 | $93.16 | $83.59 | 72,012 |
| 2018-01-19 | $91.93 | $93.29 | $91.88 | $93.08 | $83.52 | 80,943 |
| 2018-01-18 | $92.81 | $93.38 | $91.76 | $92.18 | $82.72 | 81,615 |
| 2018-01-17 | $92.13 | $93.46 | $91.60 | $92.82 | $83.29 | 80,333 |
| 2018-01-16 | $93.64 | $95.09 | $91.84 | $91.94 | $82.50 | 60,746 |
| 2018-01-12 | $92.48 | $93.66 | $91.81 | $93.38 | $83.79 | 41,981 |
| 2018-01-11 | $91.99 | $93.51 | $91.45 | $92.49 | $82.99 | 48,523 |
| 2018-01-10 | $91.25 | $92.02 | $90.66 | $91.37 | $81.99 | 56,159 |
| 2018-01-09 | $91.52 | $92.24 | $91.20 | $91.36 | $81.98 | 60,265 |
| 2018-01-08 | $91.25 | $92.19 | $91.17 | $91.44 | $82.05 | 57,747 |
| 2018-01-05 | $91.01 | $91.98 | $90.75 | $91.36 | $81.98 | 59,355 |
| 2018-01-04 | $91.08 | $91.37 | $90.22 | $90.94 | $81.60 | 69,990 |
| 2018-01-03 | $91.27 | $93.17 | $89.98 | $90.57 | $81.27 | 72,442 |
| 2018-01-02 | $90.03 | $91.66 | $88.80 | $91.19 | $81.83 | 63,994 |
| 2017-12-29 | $89.97 | $90.40 | $89.39 | $89.58 | $80.38 | 62,974 |
| 2017-12-28 | $91.95 | $91.95 | $89.67 | $90.05 | $80.80 | 43,356 |
| 2017-12-27 | $92.13 | $94.42 | $91.13 | $91.54 | $82.14 | 35,082 |
| 2017-12-26 | $93.13 | $93.13 | $91.91 | $92.13 | $82.67 | 50,649 |
| 2017-12-22 | $92.83 | $95.09 | $91.51 | $92.59 | $83.08 | 70,617 |
| 2017-12-21 | $92.29 | $93.17 | $91.35 | $92.60 | $83.09 | 121,444 |
| 2017-12-20 | $92.23 | $92.86 | $90.86 | $92.01 | $82.56 | 46,367 |
| 2017-12-19 | $92.14 | $93.77 | $91.67 | $92.32 | $82.84 | 62,315 |
| 2017-12-18 | $91.49 | $92.86 | $90.42 | $92.74 | $83.22 | 70,326 |
| 2017-12-15 | $89.45 | $91.32 | $89.45 | $90.71 | $81.40 | 119,223 |
| 2017-12-14 | $91.09 | $91.09 | $88.48 | $89.03 | $79.89 | 141,772 |
| 2017-12-13 | $91.24 | $92.33 | $90.46 | $91.34 | $81.96 | 102,479 |
| 2017-12-12 | $91.53 | $91.90 | $90.69 | $91.05 | $81.70 | 133,134 |
| 2017-12-11 | $93.56 | $93.99 | $91.11 | $91.45 | $82.06 | 112,268 |
| 2017-12-08 | $94.54 | $95.17 | $93.11 | $93.66 | $84.04 | 164,297 |
| 2017-12-07 | $95.25 | $96.50 | $93.66 | $94.13 | $84.47 | 146,181 |
| 2017-12-06 | $94.86 | $96.38 | $94.46 | $95.52 | $85.71 | 93,658 |
| 2017-12-05 | $95.05 | $96.30 | $93.52 | $94.97 | $85.22 | 154,943 |
| 2017-12-04 | $99.14 | $99.14 | $94.69 | $95.04 | $85.28 | 169,188 |
| 2017-12-01 | $99.52 | $99.82 | $95.08 | $97.88 | $87.83 | 195,854 |
| 2017-11-30 | $99.01 | $99.64 | $97.17 | $99.23 | $88.81 | 215,582 |
| 2017-11-29 | $95.94 | $100.52 | $95.89 | $98.61 | $88.26 | 182,635 |
| 2017-11-28 | $95.45 | $96.00 | $94.46 | $95.44 | $85.42 | 176,088 |
| 2017-11-27 | $95.09 | $96.17 | $94.37 | $95.32 | $85.32 | 147,735 |
| 2017-11-24 | $94.61 | $95.14 | $93.43 | $95.08 | $85.10 | 26,589 |
| 2017-11-22 | $94.19 | $94.70 | $93.18 | $94.19 | $84.30 | 58,633 |
| 2017-11-21 | $93.37 | $95.30 | $93.34 | $94.10 | $84.22 | 75,173 |
| 2017-11-20 | $92.88 | $93.22 | $91.87 | $93.10 | $83.33 | 117,515 |
| 2017-11-17 | $93.77 | $93.77 | $91.93 | $93.10 | $83.33 | 86,971 |
| 2017-11-16 | $93.80 | $94.94 | $93.10 | $94.16 | $84.28 | 108,449 |
| 2017-11-15 | $92.23 | $94.43 | $91.64 | $93.58 | $83.76 | 135,386 |
| 2017-11-14 | $93.12 | $94.16 | $91.99 | $92.95 | $83.19 | 124,187 |
| 2017-11-13 | $94.83 | $96.53 | $93.77 | $93.89 | $84.04 | 128,253 |
| 2017-11-10 | $94.51 | $97.69 | $94.34 | $95.63 | $85.59 | 116,041 |
| 2017-11-09 | $94.80 | $96.44 | $94.10 | $94.68 | $84.74 | 135,811 |
| 2017-11-08 | $95.42 | $96.74 | $95.00 | $95.57 | $85.54 | 115,976 |
| 2017-11-07 | $96.41 | $96.41 | $92.76 | $95.42 | $85.40 | 198,377 |
| 2017-11-06 | $94.45 | $97.08 | $93.50 | $95.98 | $85.91 | 138,909 |
| 2017-11-03 | $94.84 | $94.93 | $92.59 | $93.90 | $84.04 | 274,407 |
| 2017-11-02 | $95.74 | $96.83 | $93.40 | $94.77 | $84.82 | 150,248 |
| 2017-11-01 | $95.53 | $96.17 | $92.40 | $95.50 | $85.48 | 213,041 |
| 2017-10-31 | $100.33 | $100.33 | $92.28 | $93.73 | $83.89 | 429,612 |
| 2017-10-30 | $96.00 | $100.72 | $96.00 | $100.00 | $89.50 | 645,091 |
| 2017-10-27 | $90.89 | $92.40 | $90.79 | $91.73 | $82.10 | 43,088 |
| 2017-10-26 | $91.78 | $92.65 | $90.60 | $90.85 | $81.31 | 28,191 |
| 2017-10-25 | $90.00 | $92.61 | $89.78 | $91.58 | $81.97 | 61,976 |
| 2017-10-24 | $89.19 | $91.00 | $88.28 | $90.04 | $80.59 | 45,968 |
| 2017-10-23 | $89.18 | $89.26 | $88.00 | $88.65 | $79.35 | 67,050 |
| 2017-10-20 | $90.13 | $90.13 | $88.70 | $89.24 | $79.87 | 41,165 |
| 2017-10-19 | $89.25 | $89.68 | $88.61 | $89.52 | $80.12 | 28,914 |
| 2017-10-18 | $89.12 | $90.13 | $87.73 | $89.62 | $80.21 | 45,335 |
| 2017-10-17 | $88.57 | $89.25 | $87.91 | $88.74 | $79.43 | 38,120 |
| 2017-10-16 | $88.66 | $89.50 | $87.81 | $88.99 | $79.65 | 25,829 |
| 2017-10-13 | $88.76 | $88.97 | $88.00 | $88.86 | $79.53 | 34,943 |
| 2017-10-12 | $88.65 | $88.65 | $87.79 | $88.17 | $78.92 | 41,800 |
| 2017-10-11 | $88.39 | $88.91 | $86.45 | $88.52 | $79.23 | 64,466 |
| 2017-10-10 | $87.16 | $88.60 | $86.69 | $88.40 | $79.12 | 46,520 |
| 2017-10-09 | $87.63 | $88.83 | $86.03 | $86.44 | $77.37 | 45,750 |
| 2017-10-06 | $88.90 | $90.16 | $88.01 | $88.65 | $79.35 | 36,465 |
| 2017-10-05 | $88.56 | $88.56 | $87.65 | $88.05 | $78.81 | 31,948 |
| 2017-10-04 | $88.26 | $89.73 | $87.53 | $88.08 | $78.84 | 40,425 |
| 2017-10-03 | $89.19 | $89.19 | $87.54 | $88.27 | $79.01 | 51,174 |
| 2017-10-02 | $87.50 | $89.23 | $87.50 | $88.96 | $79.62 | 46,255 |
| 2017-09-29 | $87.91 | $88.49 | $86.34 | $87.27 | $78.11 | 38,665 |
| 2017-09-28 | $87.41 | $89.29 | $87.39 | $88.51 | $79.22 | 41,292 |
| 2017-09-27 | $86.08 | $88.91 | $84.71 | $88.08 | $78.84 | 55,755 |
| 2017-09-26 | $84.07 | $85.60 | $82.88 | $85.39 | $76.43 | 39,036 |
| 2017-09-25 | $81.93 | $84.24 | $81.93 | $84.05 | $75.23 | 59,562 |
| 2017-09-22 | $83.86 | $85.29 | $83.63 | $83.92 | $75.11 | 30,085 |
| 2017-09-21 | $84.67 | $85.99 | $83.30 | $83.69 | $74.91 | 72,995 |
| 2017-09-20 | $83.01 | $85.00 | $82.65 | $84.96 | $76.04 | 45,751 |
| 2017-09-19 | $82.75 | $82.89 | $81.75 | $82.58 | $73.91 | 64,607 |
| 2017-09-18 | $82.34 | $83.29 | $81.78 | $83.01 | $74.30 | 47,666 |
| 2017-09-15 | $82.38 | $83.15 | $81.41 | $82.36 | $73.72 | 96,261 |
| 2017-09-14 | $80.50 | $82.29 | $80.50 | $82.19 | $73.56 | 37,074 |
| 2017-09-13 | $79.64 | $82.04 | $79.64 | $80.75 | $72.27 | 38,627 |
| 2017-09-12 | $78.74 | $80.24 | $77.69 | $80.00 | $71.60 | 26,038 |
| 2017-09-11 | $78.25 | $79.65 | $78.08 | $78.29 | $70.07 | 33,656 |
| 2017-09-08 | $77.93 | $79.72 | $77.11 | $78.69 | $70.43 | 32,624 |
| 2017-09-07 | $78.63 | $79.24 | $77.26 | $78.79 | $70.52 | 34,343 |
| 2017-09-06 | $79.13 | $79.88 | $77.00 | $78.64 | $70.39 | 28,436 |
| 2017-09-05 | $79.14 | $80.03 | $78.29 | $79.06 | $70.76 | 36,374 |
| 2017-09-01 | $80.42 | $80.42 | $76.57 | $79.48 | $71.14 | 24,028 |
| 2017-08-31 | $78.62 | $80.75 | $78.62 | $80.01 | $71.39 | 40,313 |
| 2017-08-30 | $78.88 | $79.83 | $77.50 | $78.30 | $69.64 | 56,915 |
| 2017-08-29 | $77.95 | $79.08 | $76.41 | $78.57 | $69.88 | 39,227 |
| 2017-08-28 | $76.87 | $79.39 | $76.87 | $78.76 | $70.05 | 38,163 |
| 2017-08-25 | $77.17 | $79.70 | $77.17 | $79.36 | $70.59 | 61,442 |
| 2017-08-24 | $79.39 | $79.39 | $77.34 | $77.84 | $69.24 | 24,531 |
| 2017-08-23 | $78.21 | $82.38 | $78.21 | $78.95 | $70.22 | 49,930 |
| 2017-08-22 | $77.83 | $79.27 | $76.90 | $78.79 | $70.08 | 59,488 |
| 2017-08-21 | $77.36 | $78.03 | $76.40 | $77.57 | $69.00 | 50,015 |
| 2017-08-18 | $77.54 | $78.67 | $76.70 | $77.25 | $68.71 | 81,117 |
| 2017-08-17 | $79.13 | $79.27 | $77.63 | $77.86 | $69.25 | 45,542 |
| 2017-08-16 | $79.87 | $80.27 | $78.80 | $79.66 | $70.85 | 50,442 |
| 2017-08-15 | $80.33 | $81.77 | $79.14 | $79.44 | $70.66 | 33,861 |
| 2017-08-14 | $79.63 | $81.29 | $79.30 | $80.85 | $71.91 | 33,884 |
| 2017-08-11 | $79.30 | $80.22 | $78.56 | $79.07 | $70.33 | 49,131 |
| 2017-08-10 | $80.00 | $80.20 | $78.28 | $79.20 | $70.44 | 35,956 |
| 2017-08-09 | $80.91 | $81.56 | $79.85 | $80.72 | $71.80 | 31,145 |
| 2017-08-08 | $81.36 | $82.79 | $80.66 | $81.51 | $72.50 | 34,251 |
| 2017-08-07 | $82.84 | $82.84 | $81.15 | $81.42 | $72.42 | 38,431 |
| 2017-08-04 | $81.28 | $87.57 | $79.72 | $82.25 | $73.16 | 38,703 |
| 2017-08-03 | $80.07 | $82.31 | $79.91 | $80.67 | $71.75 | 58,429 |
| 2017-08-02 | $80.68 | $82.38 | $80.00 | $80.08 | $71.23 | 70,585 |
| 2017-08-01 | $78.87 | $80.67 | $77.03 | $80.50 | $71.60 | 79,318 |
| 2017-07-31 | $79.02 | $79.62 | $78.16 | $78.62 | $69.93 | 76,527 |
| 2017-07-28 | $78.86 | $79.55 | $78.38 | $79.03 | $70.29 | 85,087 |
| 2017-07-27 | $80.13 | $80.13 | $78.72 | $79.01 | $70.28 | 113,674 |
| 2017-07-26 | $94.99 | $94.99 | $78.35 | $80.86 | $71.92 | 208,100 |
| 2017-07-25 | $91.64 | $91.87 | $89.42 | $89.75 | $79.83 | 67,805 |
| 2017-07-24 | $92.47 | $92.48 | $90.21 | $91.72 | $81.58 | 48,369 |
| 2017-07-21 | $94.82 | $94.82 | $91.88 | $92.48 | $82.26 | 40,643 |
| 2017-07-20 | $93.92 | $94.65 | $92.87 | $94.23 | $83.81 | 31,706 |
| 2017-07-19 | $92.08 | $94.32 | $91.86 | $94.14 | $83.73 | 55,236 |
| 2017-07-18 | $90.66 | $92.06 | $90.54 | $91.74 | $81.60 | 40,009 |
| 2017-07-17 | $90.53 | $91.27 | $90.17 | $90.67 | $80.65 | 56,352 |
| 2017-07-14 | $90.95 | $91.77 | $90.68 | $90.90 | $80.85 | 42,484 |
| 2017-07-13 | $91.72 | $91.79 | $90.77 | $91.04 | $80.98 | 44,953 |
| 2017-07-12 | $93.69 | $93.69 | $91.26 | $92.09 | $81.91 | 27,619 |
| 2017-07-11 | $90.41 | $91.97 | $89.71 | $91.69 | $81.55 | 47,510 |
| 2017-07-10 | $91.89 | $92.92 | $89.88 | $90.51 | $80.50 | 36,518 |
| 2017-07-07 | $90.69 | $92.85 | $90.51 | $92.47 | $82.25 | 33,070 |
| 2017-07-06 | $92.13 | $92.23 | $89.53 | $90.09 | $80.13 | 77,911 |
| 2017-07-05 | $93.67 | $93.67 | $90.58 | $92.38 | $82.17 | 88,722 |
| 2017-07-03 | $93.86 | $94.41 | $92.84 | $93.69 | $83.33 | 31,292 |
| 2017-06-30 | $93.15 | $94.18 | $91.64 | $93.22 | $82.92 | 44,844 |
| 2017-06-29 | $94.79 | $94.79 | $92.62 | $93.85 | $83.48 | 68,437 |
| 2017-06-28 | $92.88 | $94.63 | $92.29 | $94.52 | $84.07 | 52,383 |
| 2017-06-27 | $93.02 | $93.27 | $91.50 | $92.13 | $81.95 | 56,554 |
| 2017-06-26 | $92.63 | $93.37 | $92.05 | $93.07 | $82.78 | 58,901 |
| 2017-06-23 | $92.25 | $93.74 | $92.25 | $92.64 | $82.40 | 116,539 |
| 2017-06-22 | $92.29 | $92.84 | $91.67 | $92.11 | $81.93 | 61,069 |
| 2017-06-21 | $92.46 | $93.18 | $91.30 | $92.13 | $81.95 | 49,021 |
| 2017-06-20 | $92.53 | $93.51 | $91.58 | $92.37 | $82.16 | 57,152 |
| 2017-06-19 | $93.75 | $95.64 | $92.30 | $93.02 | $82.74 | 42,214 |
| 2017-06-16 | $92.57 | $93.90 | $92.28 | $93.17 | $82.87 | 106,752 |
| 2017-06-15 | $92.63 | $93.17 | $91.88 | $93.09 | $82.80 | 38,324 |
| 2017-06-14 | $93.49 | $95.40 | $91.90 | $92.62 | $82.38 | 40,388 |
| 2017-06-13 | $93.71 | $94.57 | $93.13 | $93.78 | $83.41 | 57,234 |
| 2017-06-12 | $93.73 | $95.74 | $92.61 | $93.77 | $83.40 | 52,596 |
| 2017-06-09 | $91.58 | $93.77 | $91.58 | $93.50 | $83.16 | 78,768 |
| 2017-06-08 | $90.57 | $92.14 | $90.37 | $90.88 | $80.83 | 43,137 |
| 2017-06-07 | $90.44 | $91.05 | $90.00 | $90.57 | $80.56 | 30,932 |
| 2017-06-06 | $89.66 | $90.57 | $89.12 | $90.24 | $80.26 | 56,571 |
| 2017-06-05 | $89.08 | $90.49 | $88.78 | $90.31 | $80.33 | 59,722 |
| 2017-06-02 | $89.78 | $92.37 | $89.19 | $89.22 | $79.36 | 75,380 |
| 2017-06-01 | $88.39 | $90.49 | $88.38 | $89.84 | $79.91 | 51,337 |
| 2017-05-31 | $85.08 | $88.83 | $85.08 | $88.45 | $78.45 | 40,542 |
| 2017-05-30 | $88.64 | $88.85 | $87.90 | $88.29 | $78.31 | 36,980 |
| 2017-05-26 | $88.10 | $89.32 | $87.76 | $88.86 | $78.82 | 49,334 |
| 2017-05-25 | $89.16 | $90.46 | $88.04 | $88.10 | $78.14 | 45,410 |
| 2017-05-24 | $88.40 | $89.20 | $87.34 | $88.88 | $78.84 | 102,524 |
| 2017-05-23 | $88.61 | $89.98 | $86.72 | $88.30 | $78.32 | 68,152 |
| 2017-05-22 | $87.90 | $88.81 | $86.67 | $88.14 | $78.18 | 97,247 |
| 2017-05-19 | $86.50 | $88.47 | $85.67 | $87.95 | $78.01 | 79,920 |
| 2017-05-18 | $85.60 | $87.07 | $85.60 | $86.37 | $76.61 | 84,399 |
| 2017-05-17 | $87.79 | $88.92 | $84.92 | $86.10 | $76.37 | 107,634 |
| 2017-05-16 | $90.39 | $90.64 | $88.71 | $88.97 | $78.92 | 97,947 |
| 2017-05-15 | $91.51 | $92.98 | $90.26 | $90.50 | $80.27 | 61,789 |
| 2017-05-12 | $91.69 | $92.14 | $90.29 | $90.75 | $80.49 | 42,879 |
| 2017-05-11 | $93.19 | $93.26 | $90.84 | $92.17 | $81.75 | 51,855 |
| 2017-05-10 | $92.74 | $93.89 | $91.94 | $93.45 | $82.89 | 45,578 |
| 2017-05-09 | $92.27 | $93.82 | $91.49 | $92.83 | $82.34 | 49,452 |
| 2017-05-08 | $91.01 | $92.23 | $91.01 | $91.63 | $81.27 | 70,794 |
| 2017-05-05 | $91.18 | $91.20 | $88.13 | $91.00 | $80.72 | 68,684 |
| 2017-05-04 | $94.03 | $94.03 | $87.36 | $91.17 | $80.87 | 78,768 |
| 2017-05-03 | $84.45 | $94.34 | $84.37 | $94.04 | $83.41 | 165,738 |
| 2017-05-02 | $87.41 | $87.60 | $85.70 | $86.83 | $77.02 | 63,375 |
| 2017-05-01 | $87.40 | $88.47 | $86.31 | $87.00 | $77.17 | 29,944 |
| 2017-04-28 | $88.48 | $89.00 | $86.22 | $86.71 | $76.91 | 43,051 |
| 2017-04-27 | $87.92 | $88.62 | $86.71 | $87.78 | $77.86 | 47,229 |
| 2017-04-26 | $86.05 | $88.35 | $85.55 | $87.90 | $77.97 | 63,173 |
| 2017-04-25 | $83.09 | $85.90 | $81.64 | $85.59 | $75.92 | 77,782 |
| 2017-04-24 | $81.90 | $83.55 | $81.69 | $82.43 | $73.11 | 57,539 |
| 2017-04-21 | $79.15 | $81.03 | $78.89 | $80.57 | $71.46 | 62,290 |
| 2017-04-20 | $78.45 | $79.95 | $77.70 | $79.55 | $70.56 | 77,825 |
| 2017-04-19 | $77.93 | $79.06 | $77.20 | $78.55 | $69.67 | 84,179 |
| 2017-04-18 | $77.97 | $78.29 | $77.01 | $78.01 | $69.19 | 31,517 |
| 2017-04-17 | $76.91 | $78.26 | $76.54 | $78.24 | $69.40 | 27,614 |
| 2017-04-13 | $77.77 | $77.77 | $75.91 | $75.97 | $67.38 | 40,074 |
| 2017-04-12 | $78.67 | $78.67 | $76.88 | $76.99 | $68.29 | 30,266 |
| 2017-04-11 | $77.08 | $80.00 | $77.08 | $78.96 | $70.04 | 51,536 |
| 2017-04-10 | $79.50 | $80.36 | $77.29 | $77.33 | $68.59 | 50,507 |
| 2017-04-07 | $79.19 | $80.35 | $78.55 | $79.52 | $70.53 | 104,975 |
| 2017-04-06 | $78.56 | $79.60 | $77.46 | $79.30 | $70.34 | 59,610 |
| 2017-04-05 | $78.45 | $79.96 | $77.88 | $78.19 | $69.35 | 49,808 |
| 2017-04-04 | $76.43 | $78.48 | $76.43 | $78.20 | $69.36 | 77,017 |
| 2017-04-03 | $80.10 | $80.36 | $75.84 | $76.83 | $68.15 | 159,725 |
| 2017-03-31 | $80.96 | $81.96 | $79.92 | $80.49 | $71.39 | 128,120 |
| 2017-03-30 | $79.36 | $81.39 | $78.65 | $81.34 | $72.15 | 78,616 |
| 2017-03-29 | $79.71 | $80.12 | $78.13 | $79.12 | $70.18 | 50,502 |
| 2017-03-28 | $79.76 | $80.76 | $78.76 | $80.12 | $71.07 | 55,916 |
| 2017-03-27 | $78.05 | $80.20 | $77.36 | $80.02 | $70.98 | 60,260 |
| 2017-03-24 | $79.68 | $79.78 | $78.14 | $78.83 | $69.92 | 62,621 |
| 2017-03-23 | $78.00 | $80.54 | $78.00 | $79.56 | $70.57 | 69,258 |
| 2017-03-22 | $77.85 | $79.12 | $77.10 | $78.40 | $69.54 | 56,274 |
| 2017-03-21 | $80.97 | $81.30 | $77.79 | $78.24 | $69.40 | 54,144 |
| 2017-03-20 | $80.74 | $81.33 | $79.80 | $80.48 | $71.38 | 57,970 |
| 2017-03-17 | $79.31 | $81.07 | $79.29 | $80.47 | $71.38 | 109,044 |
| 2017-03-16 | $80.81 | $81.49 | $79.23 | $79.70 | $70.69 | 41,194 |
| 2017-03-15 | $79.70 | $81.18 | $79.19 | $80.63 | $71.52 | 81,935 |
| 2017-03-14 | $79.78 | $80.14 | $75.88 | $78.99 | $70.06 | 56,071 |
| 2017-03-13 | $79.93 | $81.40 | $79.32 | $79.87 | $70.84 | 53,869 |
| 2017-03-10 | $78.54 | $80.49 | $76.74 | $80.30 | $71.23 | 79,163 |
| 2017-03-09 | $77.75 | $78.37 | $76.16 | $76.95 | $68.25 | 98,830 |
| 2017-03-08 | $79.13 | $79.51 | $77.36 | $77.44 | $68.69 | 74,214 |
| 2017-03-07 | $78.13 | $79.86 | $76.18 | $78.76 | $69.86 | 83,472 |
| 2017-03-06 | $78.77 | $78.82 | $77.33 | $78.10 | $69.27 | 66,966 |
| 2017-03-03 | $77.68 | $79.29 | $76.96 | $79.12 | $70.18 | 80,277 |
| 2017-03-02 | $77.84 | $78.77 | $76.54 | $78.25 | $69.41 | 63,896 |
| 2017-03-01 | $78.06 | $79.70 | $77.56 | $78.39 | $69.31 | 103,755 |
| 2017-02-28 | $77.67 | $78.09 | $76.61 | $77.54 | $68.56 | 105,554 |
| 2017-02-27 | $75.73 | $77.79 | $74.85 | $77.45 | $68.48 | 68,281 |
| 2017-02-24 | $77.54 | $79.16 | $74.88 | $75.95 | $67.15 | 63,058 |
| 2017-02-23 | $77.35 | $77.80 | $75.46 | $77.55 | $68.57 | 79,801 |
| 2017-02-22 | $76.73 | $77.46 | $76.44 | $77.14 | $68.20 | 78,329 |
| 2017-02-21 | $79.23 | $79.23 | $74.75 | $77.01 | $68.09 | 154,755 |
| 2017-02-17 | $73.03 | $79.10 | $71.31 | $79.05 | $69.89 | 159,812 |
| 2017-02-16 | $74.00 | $78.04 | $72.01 | $76.56 | $67.69 | 3,323 |
| 2017-02-15 | $81.20 | $82.28 | $80.63 | $81.98 | $72.48 | 76,553 |
| 2017-02-14 | $82.30 | $82.58 | $80.85 | $81.66 | $72.20 | 75,346 |
| 2017-02-13 | $82.75 | $83.88 | $82.39 | $82.81 | $73.22 | 81,208 |
| 2017-02-10 | $82.01 | $82.69 | $81.64 | $82.59 | $73.02 | 56,762 |
| 2017-02-09 | $80.87 | $82.04 | $80.87 | $81.53 | $72.09 | 64,359 |
| 2017-02-08 | $80.60 | $81.37 | $80.29 | $80.82 | $71.46 | 55,441 |
| 2017-02-07 | $81.16 | $81.72 | $80.31 | $80.79 | $71.43 | 59,643 |
| 2017-02-06 | $81.60 | $82.24 | $80.50 | $80.69 | $71.34 | 61,417 |
| 2017-02-03 | $81.26 | $82.16 | $80.37 | $81.71 | $72.24 | 56,080 |
| 2017-02-02 | $82.04 | $82.69 | $80.73 | $80.96 | $71.58 | 167,565 |
| 2017-02-01 | $80.95 | $82.49 | $80.95 | $82.29 | $72.76 | 84,330 |
| 2017-01-31 | $81.55 | $82.20 | $80.75 | $81.00 | $71.62 | 118,243 |
| 2017-01-30 | $81.17 | $82.62 | $80.03 | $81.99 | $72.49 | 72,433 |
| 2017-01-27 | $81.76 | $82.10 | $80.87 | $81.82 | $72.34 | 39,879 |
| 2017-01-26 | $82.65 | $83.11 | $81.39 | $81.51 | $72.07 | 56,312 |
| 2017-01-25 | $82.61 | $83.36 | $81.79 | $82.52 | $72.96 | 44,176 |
| 2017-01-24 | $81.14 | $82.53 | $81.00 | $82.16 | $72.64 | 89,323 |
| 2017-01-23 | $80.42 | $81.40 | $80.41 | $81.03 | $71.64 | 50,730 |
| 2017-01-20 | $79.44 | $80.80 | $79.44 | $80.57 | $71.24 | 36,717 |
| 2017-01-19 | $80.25 | $80.71 | $79.34 | $79.62 | $70.40 | 61,403 |
| 2017-01-18 | $78.99 | $80.09 | $78.20 | $80.06 | $70.79 | 112,267 |
| 2017-01-17 | $80.18 | $80.37 | $78.43 | $78.84 | $69.71 | 55,162 |
| 2017-01-13 | $80.70 | $81.91 | $79.37 | $80.45 | $71.13 | 43,206 |
| 2017-01-12 | $82.02 | $82.70 | $79.66 | $80.24 | $70.95 | 91,191 |
| 2017-01-11 | $82.78 | $82.78 | $81.30 | $82.24 | $72.71 | 45,569 |
| 2017-01-10 | $81.96 | $82.79 | $81.84 | $82.35 | $72.81 | 59,738 |
| 2017-01-09 | $81.55 | $82.33 | $81.08 | $81.94 | $72.45 | 21,260 |
| 2017-01-06 | $81.52 | $82.24 | $80.69 | $81.76 | $72.29 | 41,940 |
| 2017-01-05 | $82.19 | $82.84 | $80.84 | $81.27 | $71.86 | 73,254 |
| 2017-01-04 | $82.58 | $82.70 | $81.63 | $82.19 | $72.67 | 82,401 |
| 2017-01-03 | $82.19 | $82.94 | $81.27 | $81.91 | $72.42 | 90,898 |
| 2016-12-30 | $82.30 | $82.97 | $79.03 | $80.63 | $71.29 | 97,113 |
| 2016-12-29 | $82.33 | $82.90 | $81.16 | $82.22 | $72.70 | 44,375 |
| 2016-12-28 | $82.89 | $83.59 | $81.81 | $82.27 | $72.74 | 25,465 |
| 2016-12-27 | $82.35 | $83.48 | $81.64 | $82.92 | $73.31 | 22,878 |
| 2016-12-23 | $82.29 | $82.63 | $81.58 | $81.77 | $72.30 | 53,392 |
| 2016-12-22 | $81.96 | $82.84 | $81.42 | $82.21 | $72.69 | 30,922 |
| 2016-12-21 | $82.14 | $83.92 | $81.26 | $81.76 | $72.29 | 33,976 |
| 2016-12-20 | $82.86 | $83.75 | $81.95 | $82.71 | $73.13 | 52,580 |
| 2016-12-19 | $78.97 | $82.99 | $78.97 | $82.15 | $72.63 | 74,769 |
| 2016-12-16 | $80.65 | $81.88 | $79.59 | $80.12 | $70.84 | 269,623 |
| 2016-12-15 | $80.25 | $81.55 | $79.37 | $80.53 | $71.20 | 72,242 |
| 2016-12-14 | $80.50 | $81.09 | $79.53 | $80.09 | $70.81 | 72,804 |
| 2016-12-13 | $81.42 | $82.35 | $79.84 | $80.80 | $71.44 | 110,393 |
| 2016-12-12 | $81.95 | $82.00 | $77.84 | $81.14 | $71.74 | 72,808 |
| 2016-12-09 | $82.00 | $82.00 | $80.09 | $81.91 | $72.42 | 87,098 |
| 2016-12-08 | $80.09 | $82.38 | $80.09 | $81.56 | $72.11 | 86,203 |
| 2016-12-07 | $78.64 | $80.76 | $77.12 | $79.84 | $70.59 | 70,774 |
| 2016-12-06 | $77.72 | $79.33 | $76.20 | $79.00 | $69.85 | 142,043 |
| 2016-12-05 | $74.48 | $77.22 | $74.48 | $77.14 | $68.20 | 67,289 |
| 2016-12-02 | $74.50 | $75.00 | $73.30 | $74.16 | $65.57 | 186,369 |
| 2016-12-01 | $73.62 | $75.18 | $72.18 | $75.00 | $66.31 | 78,826 |
| 2016-11-30 | $73.36 | $74.42 | $72.81 | $73.23 | $64.75 | 103,799 |
| 2016-11-29 | $73.63 | $74.61 | $72.70 | $73.13 | $64.66 | 45,031 |
| 2016-11-28 | $74.19 | $74.72 | $73.25 | $73.67 | $65.14 | 73,155 |
| 2016-11-25 | $73.34 | $74.70 | $72.12 | $74.56 | $65.92 | 44,054 |
| 2016-11-23 | $72.92 | $74.21 | $72.28 | $73.38 | $64.88 | 133,525 |
| 2016-11-22 | $72.02 | $72.99 | $70.88 | $72.95 | $64.50 | 91,145 |
| 2016-11-21 | $71.82 | $72.42 | $70.71 | $72.00 | $63.66 | 56,926 |
| 2016-11-18 | $70.81 | $71.99 | $70.48 | $71.93 | $63.60 | 135,933 |
| 2016-11-17 | $70.49 | $71.24 | $69.96 | $70.38 | $62.23 | 118,215 |
| 2016-11-16 | $69.25 | $70.66 | $67.27 | $70.42 | $62.26 | 57,119 |
| 2016-11-15 | $68.34 | $69.50 | $66.68 | $69.09 | $61.09 | 103,987 |
| 2016-11-14 | $69.33 | $70.44 | $67.31 | $68.23 | $60.33 | 161,217 |
| 2016-11-11 | $67.65 | $69.19 | $64.75 | $68.45 | $60.52 | 149,644 |
| 2016-11-10 | $65.75 | $68.44 | $63.76 | $68.24 | $60.34 | 206,060 |
| 2016-11-09 | $57.88 | $65.99 | $57.08 | $65.75 | $58.13 | 288,578 |
| 2016-11-08 | $58.25 | $58.96 | $57.95 | $58.68 | $51.88 | 38,695 |
| 2016-11-07 | $58.50 | $59.70 | $57.48 | $58.60 | $51.81 | 85,489 |
| 2016-11-04 | $57.13 | $58.45 | $57.12 | $57.43 | $50.78 | 83,886 |
| 2016-11-03 | $57.10 | $58.11 | $57.02 | $57.16 | $50.54 | 152,938 |
| 2016-11-02 | $57.58 | $58.10 | $57.15 | $57.26 | $50.63 | 59,607 |
| 2016-11-01 | $58.57 | $58.70 | $57.02 | $57.72 | $51.03 | 63,796 |
| 2016-10-31 | $56.73 | $59.41 | $56.48 | $58.66 | $51.86 | 185,634 |
| 2016-10-28 | $58.05 | $58.20 | $56.30 | $56.40 | $49.87 | 77,178 |
| 2016-10-27 | $55.09 | $59.63 | $55.09 | $58.28 | $51.53 | 266,906 |
| 2016-10-26 | $49.95 | $54.90 | $48.68 | $54.18 | $47.90 | 380,474 |
| 2016-10-25 | $46.68 | $47.93 | $46.36 | $47.08 | $41.63 | 88,801 |
| 2016-10-24 | $46.60 | $47.01 | $45.99 | $46.58 | $41.18 | 30,706 |
| 2016-10-21 | $45.61 | $46.44 | $45.49 | $46.37 | $41.00 | 46,636 |
| 2016-10-20 | $45.74 | $45.77 | $45.11 | $45.61 | $40.33 | 18,962 |
| 2016-10-19 | $45.23 | $46.07 | $45.23 | $45.74 | $40.44 | 54,842 |
| 2016-10-18 | $45.86 | $45.92 | $45.30 | $45.31 | $40.06 | 26,117 |
| 2016-10-17 | $45.57 | $45.90 | $45.13 | $45.47 | $40.20 | 47,986 |
| 2016-10-14 | $45.89 | $46.45 | $45.07 | $45.70 | $40.41 | 31,943 |
| 2016-10-13 | $45.47 | $46.26 | $44.63 | $45.70 | $40.41 | 69,663 |
| 2016-10-12 | $46.23 | $46.72 | $45.77 | $45.85 | $40.54 | 53,056 |
| 2016-10-11 | $46.91 | $47.34 | $46.07 | $46.30 | $40.94 | 37,437 |
| 2016-10-10 | $46.26 | $47.37 | $46.26 | $47.17 | $41.71 | 34,039 |
| 2016-10-07 | $46.55 | $47.08 | $45.99 | $46.25 | $40.89 | 53,385 |
| 2016-10-06 | $46.03 | $46.83 | $46.00 | $46.59 | $41.19 | 51,771 |
| 2016-10-05 | $46.51 | $47.36 | $46.10 | $46.33 | $40.96 | 43,366 |
| 2016-10-04 | $46.56 | $47.42 | $46.15 | $46.27 | $40.91 | 33,068 |
| 2016-10-03 | $46.32 | $47.13 | $46.32 | $46.69 | $41.28 | 32,830 |
| 2016-09-30 | $45.91 | $47.04 | $45.84 | $46.68 | $41.27 | 85,916 |
| 2016-09-29 | $46.54 | $46.54 | $45.75 | $45.78 | $40.48 | 41,959 |
| 2016-09-28 | $46.81 | $47.18 | $46.25 | $46.66 | $41.26 | 35,468 |
| 2016-09-27 | $47.40 | $47.63 | $46.72 | $46.98 | $41.54 | 44,507 |
| 2016-09-26 | $47.35 | $47.78 | $46.95 | $47.40 | $41.91 | 55,220 |
| 2016-09-23 | $47.50 | $47.70 | $46.59 | $47.51 | $42.01 | 63,602 |
| 2016-09-22 | $47.27 | $47.79 | $47.07 | $47.59 | $42.08 | 54,790 |
| 2016-09-21 | $46.07 | $47.02 | $46.07 | $46.83 | $41.41 | 71,111 |
| 2016-09-20 | $46.32 | $46.55 | $45.99 | $46.12 | $40.78 | 32,655 |
| 2016-09-19 | $46.98 | $47.03 | $45.89 | $46.08 | $40.74 | 55,980 |
| 2016-09-16 | $47.75 | $48.00 | $46.42 | $46.68 | $41.27 | 234,960 |
| 2016-09-15 | $45.74 | $47.82 | $45.50 | $47.64 | $42.12 | 94,553 |
| 2016-09-14 | $45.94 | $46.50 | $45.61 | $45.74 | $40.44 | 108,720 |
| 2016-09-13 | $46.53 | $47.44 | $45.45 | $45.78 | $40.48 | 52,188 |
| 2016-09-12 | $45.91 | $47.04 | $45.66 | $46.99 | $41.55 | 51,494 |
| 2016-09-09 | $47.15 | $47.46 | $46.11 | $46.12 | $40.78 | 62,722 |
| 2016-09-08 | $48.17 | $48.17 | $47.35 | $47.46 | $41.96 | 76,861 |
| 2016-09-07 | $48.08 | $48.63 | $48.06 | $48.06 | $42.49 | 47,219 |
| 2016-09-06 | $48.57 | $48.61 | $47.72 | $48.24 | $42.65 | 57,218 |
| 2016-09-02 | $48.80 | $49.15 | $47.55 | $48.56 | $42.93 | 84,996 |
| 2016-09-01 | $48.83 | $48.98 | $48.28 | $48.80 | $43.15 | 45,331 |
| 2016-08-31 | $49.80 | $49.80 | $48.22 | $48.68 | $43.04 | 81,837 |
| 2016-08-30 | $49.57 | $49.99 | $49.49 | $49.81 | $44.04 | 46,105 |
| 2016-08-29 | $50.64 | $50.68 | $49.52 | $49.60 | $43.85 | 73,070 |
| 2016-08-26 | $50.19 | $51.20 | $49.76 | $50.23 | $44.41 | 118,472 |
| 2016-08-25 | $51.34 | $51.42 | $49.77 | $50.41 | $44.57 | 98,126 |
| 2016-08-24 | $51.22 | $51.74 | $51.02 | $51.25 | $45.31 | 133,875 |
| 2016-08-23 | $50.37 | $51.58 | $50.19 | $51.56 | $45.59 | 161,320 |
| 2016-08-22 | $49.82 | $50.87 | $49.70 | $50.23 | $44.41 | 126,696 |
| 2016-08-19 | $47.81 | $50.21 | $47.81 | $50.12 | $44.31 | 180,789 |
| 2016-08-18 | $47.03 | $48.11 | $47.03 | $48.04 | $42.48 | 50,419 |
| 2016-08-17 | $47.33 | $47.43 | $46.88 | $47.16 | $41.70 | 68,975 |
| 2016-08-16 | $47.12 | $48.04 | $47.06 | $47.34 | $41.86 | 61,107 |
| 2016-08-15 | $46.95 | $47.56 | $46.90 | $47.28 | $41.80 | 66,552 |
| 2016-08-12 | $47.08 | $47.33 | $46.50 | $47.17 | $41.71 | 50,536 |
| 2016-08-11 | $46.61 | $47.89 | $46.30 | $47.13 | $41.67 | 74,190 |
| 2016-08-10 | $46.86 | $46.87 | $44.58 | $46.59 | $41.19 | 66,175 |
| 2016-08-09 | $47.35 | $47.35 | $46.64 | $46.95 | $41.51 | 71,418 |
| 2016-08-08 | $47.05 | $47.47 | $46.80 | $47.47 | $41.97 | 77,339 |
| 2016-08-05 | $46.08 | $47.32 | $46.08 | $47.22 | $41.75 | 69,289 |
| 2016-08-04 | $46.20 | $46.95 | $45.90 | $46.10 | $40.76 | 69,733 |
| 2016-08-03 | $45.60 | $47.61 | $45.35 | $46.09 | $40.75 | 91,243 |
| 2016-08-02 | $46.58 | $46.90 | $45.30 | $45.68 | $40.39 | 69,739 |
| 2016-08-01 | $45.82 | $46.69 | $45.45 | $46.55 | $41.16 | 82,789 |
| 2016-07-29 | $45.52 | $45.91 | $45.25 | $45.72 | $40.42 | 86,273 |
| 2016-07-28 | $45.25 | $45.55 | $45.25 | $45.45 | $40.19 | 100,861 |
| 2016-07-27 | $48.00 | $48.00 | $43.50 | $45.47 | $40.20 | 262,704 |
| 2016-07-26 | $49.63 | $49.98 | $49.14 | $49.46 | $43.73 | 83,384 |
| 2016-07-25 | $49.71 | $50.58 | $49.20 | $49.36 | $43.64 | 65,626 |
| 2016-07-22 | $49.85 | $50.42 | $49.81 | $50.00 | $44.21 | 67,286 |
| 2016-07-21 | $49.81 | $50.62 | $49.81 | $49.99 | $44.20 | 49,417 |
| 2016-07-20 | $49.26 | $50.40 | $49.26 | $50.00 | $44.21 | 48,000 |
| 2016-07-19 | $49.85 | $50.06 | $49.25 | $49.31 | $43.60 | 42,043 |
| 2016-07-18 | $50.25 | $50.38 | $49.06 | $49.98 | $44.19 | 101,685 |
| 2016-07-15 | $50.55 | $50.55 | $49.68 | $50.08 | $44.28 | 54,896 |
| 2016-07-14 | $50.39 | $50.90 | $49.49 | $50.17 | $44.36 | 47,285 |
| 2016-07-13 | $50.44 | $50.61 | $50.16 | $50.37 | $44.54 | 47,371 |
| 2016-07-12 | $50.04 | $50.99 | $49.56 | $50.36 | $44.53 | 63,876 |
| 2016-07-11 | $49.96 | $50.36 | $49.25 | $49.66 | $43.91 | 105,557 |
| 2016-07-08 | $48.96 | $50.18 | $48.86 | $49.74 | $43.98 | 126,213 |
| 2016-07-07 | $48.64 | $48.98 | $47.83 | $48.54 | $42.92 | 50,068 |
| 2016-07-06 | $47.59 | $48.85 | $47.30 | $48.51 | $42.89 | 133,177 |
| 2016-07-05 | $49.58 | $50.02 | $47.68 | $47.94 | $42.39 | 100,018 |
| 2016-07-01 | $49.30 | $50.00 | $49.30 | $49.97 | $44.18 | 47,548 |
| 2016-06-30 | $46.80 | $49.16 | $46.80 | $49.13 | $43.44 | 90,149 |
| 2016-06-29 | $46.04 | $46.83 | $45.97 | $46.74 | $41.33 | 75,479 |
| 2016-06-28 | $46.54 | $46.54 | $45.25 | $45.47 | $40.20 | 69,378 |
| 2016-06-27 | $45.46 | $47.03 | $45.45 | $45.98 | $40.65 | 103,912 |
| 2016-06-24 | $46.35 | $47.82 | $45.71 | $46.24 | $40.88 | 124,317 |
| 2016-06-23 | $47.54 | $48.62 | $47.54 | $48.23 | $42.64 | 96,947 |
| 2016-06-22 | $47.51 | $47.51 | $46.50 | $47.10 | $41.64 | 64,380 |
| 2016-06-21 | $47.98 | $47.98 | $47.04 | $47.53 | $42.02 | 59,283 |
| 2016-06-20 | $48.49 | $48.68 | $47.48 | $48.00 | $42.44 | 92,406 |
| 2016-06-17 | $48.35 | $48.83 | $47.82 | $47.97 | $42.41 | 129,732 |
| 2016-06-16 | $47.76 | $48.68 | $47.74 | $48.43 | $42.82 | 64,431 |
| 2016-06-15 | $48.10 | $48.83 | $47.85 | $48.00 | $42.44 | 156,623 |
| 2016-06-14 | $47.61 | $48.51 | $47.15 | $48.06 | $42.49 | 60,441 |
| 2016-06-13 | $47.98 | $48.35 | $47.29 | $47.96 | $42.40 | 84,530 |
| 2016-06-10 | $48.04 | $48.19 | $47.21 | $48.03 | $42.47 | 58,186 |
| 2016-06-09 | $47.78 | $48.56 | $47.78 | $48.54 | $42.92 | 79,286 |
| 2016-06-08 | $47.89 | $48.66 | $47.46 | $47.97 | $42.41 | 54,217 |
| 2016-06-07 | $47.91 | $48.48 | $47.75 | $47.92 | $42.37 | 42,827 |
| 2016-06-06 | $47.20 | $48.21 | $47.20 | $47.96 | $42.40 | 63,842 |
| 2016-06-03 | $47.48 | $47.55 | $46.84 | $47.30 | $41.82 | 58,307 |
| 2016-06-02 | $47.55 | $47.90 | $47.17 | $47.52 | $42.02 | 111,035 |
| 2016-06-01 | $47.94 | $48.30 | $47.21 | $47.91 | $42.36 | 130,116 |
| 2016-05-31 | $48.16 | $48.89 | $47.85 | $48.17 | $42.59 | 140,817 |
| 2016-05-27 | $46.56 | $48.15 | $46.56 | $47.85 | $42.31 | 238,668 |
| 2016-05-26 | $45.96 | $46.98 | $45.63 | $46.67 | $41.26 | 113,652 |
| 2016-05-25 | $47.68 | $47.68 | $45.51 | $45.92 | $40.60 | 137,054 |
| 2016-05-24 | $46.49 | $47.57 | $45.97 | $47.45 | $41.95 | 135,728 |
| 2016-05-23 | $45.78 | $46.80 | $44.02 | $46.22 | $40.87 | 66,776 |
| 2016-05-20 | $45.75 | $46.73 | $45.28 | $45.85 | $40.54 | 82,782 |
| 2016-05-19 | $45.01 | $45.94 | $45.01 | $45.45 | $40.19 | 165,037 |
| 2016-05-18 | $44.80 | $45.94 | $44.80 | $45.38 | $40.12 | 53,758 |
| 2016-05-17 | $45.08 | $45.80 | $44.73 | $45.08 | $39.86 | 123,956 |
| 2016-05-16 | $44.63 | $45.69 | $44.63 | $45.18 | $39.95 | 86,223 |
| 2016-05-13 | $44.86 | $45.16 | $44.22 | $44.69 | $39.51 | 101,688 |
| 2016-05-12 | $45.66 | $45.82 | $44.15 | $44.87 | $39.67 | 107,874 |
| 2016-05-11 | $45.95 | $46.88 | $45.37 | $45.52 | $40.25 | 90,234 |
| 2016-05-10 | $45.63 | $46.52 | $45.48 | $45.94 | $40.62 | 82,502 |
| 2016-05-09 | $45.74 | $46.65 | $45.55 | $45.92 | $40.60 | 87,366 |
| 2016-05-06 | $44.98 | $45.96 | $44.80 | $45.72 | $40.42 | 139,576 |
| 2016-05-05 | $45.97 | $47.01 | $44.61 | $45.00 | $39.79 | 123,307 |
| 2016-05-04 | $48.59 | $48.59 | $45.01 | $45.60 | $40.32 | 154,907 |
| 2016-05-03 | $49.60 | $50.62 | $48.70 | $49.27 | $43.56 | 91,041 |
| 2016-05-02 | $50.16 | $50.69 | $49.64 | $49.93 | $44.15 | 74,633 |
| 2016-04-29 | $49.59 | $50.60 | $48.82 | $49.64 | $43.89 | 89,614 |
| 2016-04-28 | $49.87 | $50.68 | $49.59 | $49.59 | $43.85 | 101,912 |
| 2016-04-27 | $49.64 | $50.52 | $49.31 | $50.25 | $44.43 | 50,229 |
| 2016-04-26 | $48.25 | $50.16 | $48.22 | $49.64 | $43.89 | 65,439 |
| 2016-04-25 | $48.93 | $48.93 | $47.81 | $48.30 | $42.71 | 74,592 |
| 2016-04-22 | $48.20 | $49.31 | $48.20 | $49.23 | $43.53 | 115,480 |
| 2016-04-21 | $46.98 | $48.08 | $46.49 | $48.00 | $42.44 | 53,325 |
| 2016-04-20 | $47.54 | $47.88 | $46.47 | $47.06 | $41.61 | 108,785 |
| 2016-04-19 | $47.91 | $48.22 | $46.67 | $47.78 | $42.25 | 37,244 |
| 2016-04-18 | $47.85 | $48.13 | $47.15 | $47.50 | $42.00 | 81,910 |
| 2016-04-15 | $47.31 | $48.36 | $47.31 | $48.10 | $42.53 | 64,819 |
| 2016-04-14 | $47.36 | $47.77 | $47.22 | $47.43 | $41.94 | 47,099 |
| 2016-04-13 | $46.27 | $47.78 | $46.27 | $47.31 | $41.83 | 62,951 |
| 2016-04-12 | $46.19 | $46.33 | $45.34 | $46.05 | $40.72 | 88,506 |
| 2016-04-11 | $46.51 | $47.67 | $46.18 | $46.19 | $40.84 | 74,313 |
| 2016-04-08 | $46.46 | $46.75 | $45.70 | $46.13 | $40.79 | 111,152 |
| 2016-04-07 | $47.57 | $47.98 | $46.20 | $46.39 | $41.02 | 170,759 |
| 2016-04-06 | $47.32 | $48.33 | $46.80 | $47.85 | $42.31 | 54,505 |
| 2016-04-05 | $48.24 | $48.32 | $47.41 | $47.41 | $41.92 | 104,746 |
| 2016-04-04 | $49.21 | $49.66 | $48.58 | $48.62 | $42.99 | 54,704 |
| 2016-04-01 | $48.37 | $49.54 | $48.35 | $49.10 | $43.41 | 91,098 |
| 2016-03-31 | $48.57 | $49.15 | $48.06 | $48.75 | $43.10 | 82,570 |
| 2016-03-30 | $49.28 | $49.28 | $48.11 | $48.36 | $42.76 | 72,124 |
| 2016-03-29 | $47.37 | $49.30 | $46.97 | $48.91 | $43.24 | 123,274 |
| 2016-03-28 | $48.27 | $48.41 | $47.27 | $47.62 | $42.10 | 86,461 |
| 2016-03-24 | $47.19 | $48.34 | $47.13 | $47.94 | $42.39 | 53,669 |
| 2016-03-23 | $48.13 | $48.50 | $47.38 | $47.55 | $42.04 | 59,610 |
| 2016-03-22 | $49.30 | $49.52 | $48.11 | $48.29 | $42.70 | 154,278 |
| 2016-03-21 | $49.84 | $50.50 | $49.18 | $49.72 | $43.96 | 95,831 |
| 2016-03-18 | $49.50 | $50.45 | $47.91 | $50.06 | $44.26 | 174,252 |
| 2016-03-17 | $49.07 | $49.89 | $47.72 | $49.35 | $43.63 | 67,484 |
| 2016-03-16 | $47.07 | $49.25 | $47.07 | $49.01 | $43.33 | 172,526 |
| 2016-03-15 | $49.37 | $49.88 | $47.03 | $47.11 | $41.65 | 151,036 |
| 2016-03-14 | $48.65 | $49.84 | $48.32 | $49.51 | $43.77 | 102,340 |
| 2016-03-11 | $49.36 | $49.60 | $48.44 | $48.72 | $43.08 | 109,327 |
| 2016-03-10 | $49.38 | $49.65 | $48.31 | $49.03 | $43.35 | 69,134 |
| 2016-03-09 | $49.37 | $49.98 | $48.95 | $49.25 | $43.54 | 156,342 |
| 2016-03-08 | $49.19 | $50.14 | $48.49 | $49.20 | $43.50 | 138,823 |
| 2016-03-07 | $47.76 | $49.87 | $47.76 | $49.45 | $43.72 | 119,318 |
| 2016-03-04 | $47.65 | $48.25 | $46.73 | $47.96 | $42.40 | 115,598 |
| 2016-03-03 | $45.47 | $48.04 | $45.47 | $47.85 | $42.31 | 114,750 |
| 2016-03-02 | $45.17 | $46.12 | $44.87 | $45.67 | $40.38 | 113,619 |
| 2016-03-01 | $45.74 | $46.32 | $44.81 | $45.39 | $40.13 | 141,426 |
| 2016-02-29 | $44.64 | $46.55 | $44.64 | $45.13 | $39.90 | 81,892 |
| 2016-02-26 | $44.61 | $45.89 | $43.30 | $44.68 | $39.50 | 97,274 |
| 2016-02-25 | $44.09 | $45.03 | $43.22 | $44.44 | $39.29 | 83,438 |
| 2016-02-24 | $43.27 | $44.50 | $43.11 | $43.82 | $38.74 | 118,958 |
| 2016-02-23 | $44.43 | $45.75 | $43.35 | $43.72 | $38.66 | 135,775 |
| 2016-02-22 | $43.76 | $45.15 | $43.76 | $44.42 | $39.27 | 111,306 |
| 2016-02-19 | $43.68 | $44.50 | $43.00 | $43.53 | $38.49 | 124,856 |
| 2016-02-18 | $43.05 | $44.83 | $43.05 | $43.76 | $38.69 | 150,489 |
| 2016-02-17 | $44.79 | $45.05 | $42.95 | $43.03 | $38.05 | 187,624 |
| 2016-02-16 | $43.99 | $44.97 | $43.44 | $44.74 | $39.56 | 76,536 |
| 2016-02-12 | $43.27 | $44.00 | $42.91 | $43.37 | $38.35 | 115,338 |
| 2016-02-11 | $42.94 | $43.95 | $42.55 | $43.11 | $38.12 | 113,484 |
| 2016-02-10 | $44.21 | $44.44 | $42.39 | $43.58 | $38.53 | 241,775 |
| 2016-02-09 | $44.91 | $46.55 | $43.52 | $43.78 | $38.71 | 116,881 |
| 2016-02-08 | $44.96 | $46.65 | $44.62 | $45.70 | $40.41 | 163,616 |
| 2016-02-05 | $46.21 | $46.21 | $43.29 | $45.24 | $40.00 | 234,658 |
| 2016-02-04 | $54.38 | $54.38 | $46.79 | $46.98 | $41.54 | 613,349 |
| 2016-02-03 | $50.72 | $55.81 | $50.52 | $54.32 | $48.03 | 323,995 |
| 2016-02-02 | $53.26 | $53.90 | $50.36 | $50.67 | $44.80 | 99,205 |
| 2016-02-01 | $53.24 | $55.00 | $52.46 | $53.98 | $47.73 | 159,817 |
| 2016-01-29 | $50.33 | $53.39 | $50.06 | $53.39 | $47.21 | 235,038 |
| 2016-01-28 | $51.05 | $52.03 | $49.74 | $50.03 | $44.23 | 132,901 |
| 2016-01-27 | $54.28 | $54.64 | $50.82 | $50.87 | $44.98 | 228,195 |
| 2016-01-26 | $53.81 | $54.81 | $52.99 | $54.49 | $48.18 | 144,399 |
| 2016-01-25 | $56.19 | $56.33 | $53.47 | $53.67 | $47.45 | 154,955 |
| 2016-01-22 | $55.40 | $56.95 | $53.03 | $56.55 | $50.00 | 87,325 |
| 2016-01-21 | $55.62 | $55.86 | $53.99 | $54.87 | $48.51 | 112,712 |
| 2016-01-20 | $54.63 | $56.28 | $53.21 | $55.42 | $49.00 | 132,569 |
| 2016-01-19 | $55.18 | $55.49 | $54.30 | $55.27 | $48.87 | 147,147 |
| 2016-01-15 | $52.77 | $55.19 | $52.77 | $54.66 | $48.33 | 117,534 |
| 2016-01-14 | $51.65 | $54.74 | $50.90 | $54.13 | $47.86 | 179,600 |
| 2016-01-13 | $52.48 | $53.07 | $50.49 | $51.48 | $45.52 | 100,147 |
| 2016-01-12 | $53.29 | $53.72 | $51.09 | $52.41 | $46.34 | 149,259 |
| 2016-01-11 | $54.10 | $54.36 | $51.93 | $52.48 | $46.40 | 155,590 |
| 2016-01-08 | $54.49 | $54.49 | $52.34 | $53.54 | $47.34 | 115,684 |
| 2016-01-07 | $55.30 | $55.93 | $53.37 | $54.26 | $47.97 | 147,998 |
| 2016-01-06 | $58.30 | $59.12 | $55.91 | $56.06 | $49.57 | 177,339 |
| 2016-01-05 | $59.14 | $59.61 | $57.56 | $58.85 | $52.03 | 184,482 |
| 2016-01-04 | $59.18 | $59.99 | $58.50 | $58.88 | $52.06 | 147,584 |
| 2015-12-31 | $62.08 | $62.55 | $60.11 | $60.12 | $53.16 | 108,241 |
| 2015-12-30 | $62.27 | $63.07 | $61.41 | $62.20 | $54.99 | 71,502 |
| 2015-12-29 | $63.32 | $63.85 | $62.19 | $62.36 | $55.14 | 76,986 |
| 2015-12-28 | $62.90 | $63.38 | $62.22 | $63.07 | $55.76 | 67,664 |
| 2015-12-24 | $62.38 | $63.23 | $62.06 | $62.91 | $55.62 | 35,073 |
| 2015-12-23 | $61.59 | $62.58 | $61.59 | $62.32 | $55.10 | 63,950 |
| 2015-12-22 | $60.84 | $61.89 | $59.20 | $61.39 | $54.28 | 117,645 |
| 2015-12-21 | $59.29 | $61.12 | $58.85 | $60.63 | $53.61 | 115,357 |
| 2015-12-18 | $58.88 | $59.81 | $57.70 | $58.94 | $52.11 | 337,902 |
| 2015-12-17 | $58.26 | $59.37 | $58.26 | $59.14 | $52.29 | 109,702 |
| 2015-12-16 | $56.97 | $58.42 | $56.94 | $58.05 | $51.33 | 109,706 |
| 2015-12-15 | $57.61 | $58.19 | $56.21 | $56.65 | $50.09 | 113,869 |
| 2015-12-14 | $57.31 | $57.63 | $56.90 | $57.18 | $50.56 | 115,380 |
| 2015-12-11 | $57.41 | $58.58 | $56.90 | $57.33 | $50.69 | 144,268 |
| 2015-12-10 | $56.56 | $58.90 | $56.56 | $58.33 | $51.57 | 99,045 |
| 2015-12-09 | $55.90 | $58.34 | $55.73 | $56.58 | $50.03 | 97,520 |
| 2015-12-08 | $56.91 | $57.24 | $55.40 | $56.19 | $49.68 | 84,894 |
| 2015-12-07 | $56.84 | $58.23 | $55.88 | $57.45 | $50.80 | 115,879 |
| 2015-12-04 | $57.50 | $58.17 | $56.62 | $56.88 | $50.29 | 116,834 |
| 2015-12-03 | $57.14 | $58.47 | $57.05 | $57.47 | $50.81 | 141,775 |
| 2015-12-02 | $58.30 | $58.32 | $56.34 | $57.02 | $50.41 | 159,087 |
| 2015-12-01 | $59.41 | $60.20 | $57.98 | $58.38 | $51.62 | 121,967 |
| 2015-11-30 | $58.00 | $61.62 | $58.00 | $59.19 | $52.33 | 245,126 |
| 2015-11-27 | $59.27 | $59.38 | $57.74 | $57.85 | $51.15 | 30,922 |
| 2015-11-25 | $57.45 | $60.51 | $57.37 | $59.36 | $52.48 | 127,040 |
| 2015-11-24 | $56.19 | $57.62 | $56.09 | $57.54 | $50.87 | 112,857 |
| 2015-11-23 | $54.98 | $57.37 | $54.98 | $56.53 | $49.98 | 113,951 |
| 2015-11-20 | $54.25 | $55.69 | $54.03 | $55.24 | $48.84 | 90,720 |
| 2015-11-19 | $53.11 | $54.14 | $52.20 | $53.95 | $47.70 | 131,104 |
| 2015-11-18 | $51.58 | $53.31 | $50.94 | $52.99 | $46.85 | 158,829 |
| 2015-11-17 | $51.48 | $51.93 | $50.00 | $51.70 | $45.71 | 167,514 |
| 2015-11-16 | $50.00 | $51.40 | $49.81 | $51.20 | $45.27 | 95,060 |
| 2015-11-13 | $50.22 | $50.72 | $49.31 | $50.14 | $44.33 | 95,158 |
| 2015-11-12 | $50.35 | $51.14 | $50.25 | $50.49 | $44.64 | 73,159 |
| 2015-11-11 | $51.63 | $52.55 | $50.96 | $51.17 | $45.24 | 60,306 |
| 2015-11-10 | $50.91 | $51.78 | $49.12 | $51.37 | $45.42 | 123,656 |
| 2015-11-09 | $53.31 | $53.40 | $49.25 | $51.00 | $45.09 | 152,153 |
| 2015-11-06 | $51.80 | $53.63 | $51.24 | $53.45 | $47.26 | 76,046 |
| 2015-11-05 | $51.47 | $52.55 | $50.80 | $52.08 | $46.05 | 103,157 |
| 2015-11-04 | $52.57 | $52.97 | $51.36 | $51.56 | $45.59 | 151,364 |
| 2015-11-03 | $52.85 | $53.66 | $51.92 | $52.62 | $46.52 | 117,627 |
| 2015-11-02 | $53.12 | $53.82 | $52.70 | $52.80 | $46.68 | 93,904 |
| 2015-10-30 | $53.47 | $54.01 | $52.34 | $52.92 | $46.79 | 148,497 |
| 2015-10-29 | $54.09 | $55.37 | $52.26 | $53.17 | $47.01 | 165,886 |
| 2015-10-28 | $57.84 | $57.84 | $52.05 | $53.55 | $47.35 | 431,034 |
| 2015-10-27 | $56.61 | $58.68 | $55.85 | $58.37 | $51.61 | 266,586 |
| 2015-10-26 | $57.58 | $57.67 | $56.33 | $56.71 | $50.14 | 64,107 |
| 2015-10-23 | $58.28 | $58.40 | $56.43 | $57.54 | $50.87 | 95,152 |
| 2015-10-22 | $59.60 | $59.60 | $55.71 | $57.71 | $51.03 | 148,349 |
| 2015-10-21 | $61.05 | $61.39 | $59.39 | $59.70 | $52.78 | 108,851 |
| 2015-10-20 | $59.05 | $61.20 | $58.95 | $60.71 | $53.68 | 95,431 |
| 2015-10-19 | $57.28 | $59.49 | $57.18 | $58.82 | $52.01 | 74,717 |
| 2015-10-16 | $58.71 | $58.71 | $56.92 | $57.47 | $50.81 | 70,079 |
| 2015-10-15 | $56.73 | $58.82 | $56.15 | $58.60 | $51.81 | 122,072 |
| 2015-10-14 | $57.91 | $58.68 | $56.36 | $56.46 | $49.92 | 96,674 |
| 2015-10-13 | $57.22 | $59.07 | $57.22 | $57.77 | $51.08 | 128,624 |
| 2015-10-12 | $58.58 | $58.58 | $56.10 | $57.38 | $50.73 | 132,366 |
| 2015-10-09 | $58.40 | $58.80 | $57.24 | $58.43 | $51.66 | 101,806 |
| 2015-10-08 | $56.84 | $58.90 | $56.77 | $58.45 | $51.68 | 52,579 |
| 2015-10-07 | $56.15 | $59.43 | $56.15 | $57.10 | $50.49 | 189,666 |
| 2015-10-06 | $56.72 | $56.98 | $55.38 | $56.00 | $49.51 | 77,386 |
| 2015-10-05 | $55.37 | $57.56 | $55.03 | $56.82 | $50.24 | 69,713 |
| 2015-10-02 | $53.09 | $55.15 | $53.00 | $55.03 | $48.66 | 107,480 |
| 2015-10-01 | $55.11 | $55.37 | $52.25 | $53.50 | $47.30 | 108,761 |
| 2015-09-30 | $55.90 | $56.05 | $54.32 | $54.97 | $48.60 | 127,127 |
| 2015-09-29 | $55.93 | $56.00 | $54.89 | $55.33 | $48.92 | 112,178 |
| 2015-09-28 | $56.92 | $57.26 | $55.33 | $55.71 | $49.26 | 73,228 |
| 2015-09-25 | $57.64 | $57.91 | $56.64 | $57.20 | $50.57 | 115,825 |
| 2015-09-24 | $55.41 | $57.72 | $55.41 | $57.32 | $50.68 | 188,272 |
| 2015-09-23 | $55.82 | $55.87 | $54.14 | $55.59 | $49.15 | 136,687 |
| 2015-09-22 | $55.12 | $55.93 | $54.45 | $55.47 | $49.04 | 97,381 |
| 2015-09-21 | $55.77 | $55.99 | $54.84 | $55.53 | $49.10 | 80,620 |
| 2015-09-18 | $54.36 | $55.70 | $53.81 | $55.29 | $48.89 | 181,995 |
| 2015-09-17 | $54.01 | $55.95 | $53.48 | $54.99 | $48.62 | 143,742 |
| 2015-09-16 | $53.87 | $54.60 | $52.55 | $53.88 | $47.64 | 107,711 |
| 2015-09-15 | $53.06 | $54.09 | $52.96 | $53.93 | $47.68 | 104,450 |
| 2015-09-14 | $54.19 | $54.20 | $52.51 | $52.97 | $46.83 | 132,996 |
| 2015-09-11 | $53.76 | $54.41 | $52.82 | $54.18 | $47.90 | 89,800 |
| 2015-09-10 | $53.17 | $54.44 | $52.85 | $53.85 | $47.61 | 60,027 |
| 2015-09-09 | $52.97 | $53.68 | $52.08 | $53.23 | $47.06 | 116,310 |
| 2015-09-08 | $52.29 | $53.29 | $51.48 | $52.49 | $46.41 | 71,597 |
Strategic Education Inc (STRA) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Broadcom, Apple, Tesla, Netflix, Amazon, Microsoft & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com April 17, 2024Recent Strategic Education Inc (STRA) News
Similar Companies to Strategic Education Inc (STRA) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |