Thor Industries Inc (THO) Exchange: NYSE
Data as of May 9, 2025
$75.06 ($1.65) 2.25%
Thor Industries Inc - Daily Information
Click for more stock information on Thor Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $74.36 |
| Previous Close | $75.06 |
| High | $75.30 |
| Low | $73.38 |
| Adjusted Open | $74.36 |
| Previous Adjusted Close | $75.06 |
| Adjusted High | $75.30 |
| Adjusted Low | $73.38 |
About Thor Industries Inc (THO)
Thor Industries Inc (THO) is a leading recreational vehicle (RV) manufacturer of motorhomes, travel trailers, fifth wheels, and other recreational vehicles. It was founded in 1980, and since then its value has grown over 14,000%, making it a safe bet for investors. Thor Industries has increased its manufacturing and distribution operations with the acquisition of over a dozen companies, including Redwood, Keystone, and Jayco. Today, it has operations in three countries and employs over 20,000 people worldwide.
Invest in Thor Industries Inc (THO)
Historical Stock Data for Thor Industries Inc (THO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $74.36 | $75.30 | $73.38 | $75.06 | $75.06 | 475,807 |
| 2025-05-01 | $72.97 | $74.18 | $72.07 | $73.41 | $73.41 | 502,837 |
| 2025-04-30 | $72.51 | $72.94 | $70.25 | $72.42 | $72.42 | 661,499 |
| 2025-04-29 | $72.56 | $74.67 | $71.96 | $74.26 | $74.26 | 693,340 |
| 2025-04-28 | $74.00 | $75.39 | $72.52 | $73.10 | $73.10 | 342,676 |
| 2025-04-25 | $74.49 | $74.49 | $72.76 | $73.88 | $73.88 | 356,093 |
| 2025-04-24 | $72.28 | $74.67 | $71.61 | $74.51 | $74.51 | 555,262 |
| 2025-04-23 | $74.58 | $76.36 | $71.71 | $72.28 | $72.28 | 1,027,608 |
| 2025-04-22 | $69.51 | $71.80 | $69.29 | $71.51 | $71.51 | 880,653 |
| 2025-04-21 | $68.52 | $69.01 | $66.84 | $68.61 | $68.61 | 924,940 |
| 2025-04-17 | $67.92 | $69.47 | $67.75 | $69.08 | $69.08 | 693,416 |
| 2025-04-16 | $68.23 | $69.24 | $66.71 | $68.05 | $68.05 | 774,034 |
| 2025-04-15 | $69.44 | $69.71 | $66.50 | $68.29 | $68.29 | 1,027,948 |
| 2025-04-14 | $69.64 | $70.92 | $66.96 | $70.24 | $70.24 | 1,337,293 |
| 2025-04-11 | $68.50 | $69.51 | $67.07 | $68.97 | $68.97 | 1,008,847 |
| 2025-04-10 | $70.14 | $70.38 | $65.49 | $68.67 | $68.67 | 1,408,110 |
| 2025-04-09 | $64.04 | $73.69 | $63.16 | $72.19 | $72.19 | 1,453,565 |
| 2025-04-08 | $71.47 | $71.79 | $63.28 | $64.83 | $64.83 | 1,304,783 |
| 2025-04-07 | $68.08 | $74.62 | $67.56 | $70.38 | $69.84 | 1,565,535 |
| 2025-04-04 | $68.08 | $72.14 | $66.00 | $71.44 | $71.44 | 1,180,559 |
| 2025-04-03 | $75.52 | $75.52 | $70.92 | $71.03 | $71.03 | 1,196,074 |
| 2025-04-02 | $76.00 | $79.70 | $75.64 | $78.88 | $78.88 | 538,648 |
| 2025-04-01 | $75.50 | $77.16 | $74.95 | $76.62 | $76.62 | 750,518 |
| 2025-03-31 | $76.00 | $76.82 | $75.11 | $75.81 | $75.81 | 905,610 |
| 2025-03-28 | $80.16 | $80.57 | $76.57 | $77.08 | $77.08 | 781,028 |
| 2025-03-27 | $80.51 | $81.45 | $79.54 | $80.83 | $80.83 | 656,656 |
| 2025-03-26 | $80.36 | $81.44 | $79.15 | $80.02 | $80.02 | 431,247 |
| 2025-03-25 | $81.35 | $81.41 | $79.74 | $80.13 | $80.13 | 631,980 |
| 2025-03-24 | $79.77 | $81.48 | $79.24 | $81.22 | $81.22 | 679,398 |
| 2025-03-21 | $79.10 | $80.27 | $78.08 | $79.08 | $79.08 | 2,241,758 |
| 2025-03-20 | $78.51 | $80.98 | $77.97 | $80.25 | $80.25 | 797,357 |
| 2025-03-19 | $80.06 | $81.83 | $79.11 | $81.17 | $81.17 | 914,927 |
| 2025-03-18 | $81.58 | $82.51 | $80.71 | $81.80 | $81.80 | 633,435 |
| 2025-03-17 | $80.18 | $82.44 | $80.18 | $81.80 | $81.80 | 762,431 |
| 2025-03-14 | $78.04 | $80.88 | $77.51 | $80.59 | $80.59 | 884,112 |
| 2025-03-13 | $77.76 | $79.27 | $75.78 | $76.77 | $76.77 | 959,015 |
| 2025-03-12 | $79.16 | $79.63 | $77.58 | $78.44 | $78.44 | 1,162,720 |
| 2025-03-11 | $81.80 | $81.80 | $77.11 | $78.77 | $78.77 | 1,414,077 |
| 2025-03-10 | $84.92 | $84.97 | $81.74 | $82.13 | $82.13 | 1,855,356 |
| 2025-03-07 | $86.69 | $88.86 | $83.02 | $85.70 | $85.70 | 1,887,260 |
| 2025-03-06 | $80.10 | $86.94 | $79.72 | $86.43 | $86.43 | 1,828,650 |
| 2025-03-05 | $81.75 | $86.69 | $78.88 | $81.40 | $81.40 | 4,154,296 |
| 2025-03-04 | $97.15 | $97.77 | $93.64 | $95.23 | $95.23 | 1,010,393 |
| 2025-03-03 | $102.05 | $104.57 | $99.19 | $99.71 | $99.71 | 1,111,589 |
| 2025-02-28 | $98.43 | $100.41 | $98.08 | $99.39 | $99.39 | 507,638 |
| 2025-02-27 | $101.09 | $101.52 | $98.16 | $98.19 | $98.19 | 380,821 |
| 2025-02-26 | $102.42 | $103.47 | $100.47 | $101.49 | $101.49 | 636,272 |
| 2025-02-25 | $100.38 | $102.34 | $100.31 | $102.13 | $102.13 | 674,271 |
| 2025-02-24 | $99.34 | $101.75 | $98.11 | $100.75 | $100.75 | 580,695 |
| 2025-02-21 | $101.60 | $101.60 | $98.97 | $98.99 | $98.99 | 561,316 |
| 2025-02-20 | $101.80 | $102.18 | $99.92 | $100.53 | $100.53 | 386,229 |
| 2025-02-19 | $102.86 | $102.86 | $100.47 | $101.89 | $101.89 | 395,078 |
| 2025-02-18 | $104.17 | $105.75 | $103.72 | $104.13 | $104.13 | 558,817 |
| 2025-02-14 | $103.80 | $105.74 | $102.76 | $103.92 | $103.92 | 667,571 |
| 2025-02-13 | $102.26 | $102.84 | $101.17 | $102.53 | $102.53 | 385,091 |
| 2025-02-12 | $101.77 | $101.77 | $99.63 | $101.68 | $101.68 | 558,432 |
| 2025-02-11 | $100.62 | $103.82 | $100.62 | $102.99 | $102.99 | 554,314 |
| 2025-02-10 | $100.82 | $102.11 | $98.61 | $101.16 | $101.16 | 590,974 |
| 2025-02-07 | $101.01 | $101.01 | $98.23 | $99.39 | $99.39 | 549,235 |
| 2025-02-06 | $102.76 | $103.39 | $100.45 | $100.90 | $100.90 | 393,169 |
| 2025-02-05 | $101.75 | $103.02 | $99.92 | $102.26 | $102.26 | 395,445 |
| 2025-02-04 | $99.91 | $102.16 | $99.42 | $101.70 | $101.70 | 447,487 |
| 2025-02-03 | $99.39 | $101.64 | $96.94 | $100.20 | $100.20 | 682,278 |
| 2025-01-31 | $105.05 | $105.82 | $101.52 | $102.84 | $102.84 | 1,401,066 |
| 2025-01-30 | $104.00 | $106.83 | $103.17 | $105.39 | $105.39 | 811,910 |
| 2025-01-29 | $101.45 | $102.89 | $100.92 | $102.52 | $102.52 | 597,659 |
| 2025-01-28 | $102.81 | $103.55 | $101.03 | $101.52 | $101.52 | 719,024 |
| 2025-01-27 | $101.00 | $105.51 | $101.00 | $104.09 | $104.09 | 567,138 |
| 2025-01-24 | $102.02 | $102.02 | $99.68 | $100.46 | $100.46 | 486,412 |
| 2025-01-23 | $101.94 | $102.29 | $99.36 | $102.11 | $102.11 | 547,412 |
| 2025-01-22 | $102.92 | $103.44 | $101.00 | $102.25 | $102.25 | 388,896 |
| 2025-01-21 | $102.98 | $104.28 | $100.80 | $103.62 | $103.62 | 650,767 |
| 2025-01-17 | $104.70 | $105.16 | $100.76 | $101.73 | $101.73 | 695,995 |
| 2025-01-16 | $100.06 | $104.21 | $99.66 | $103.95 | $103.95 | 881,255 |
| 2025-01-15 | $100.01 | $103.43 | $99.78 | $100.73 | $100.73 | 996,048 |
| 2025-01-14 | $95.94 | $96.91 | $95.58 | $96.83 | $96.83 | 521,330 |
| 2025-01-13 | $92.45 | $95.99 | $92.45 | $95.28 | $95.28 | 588,765 |
| 2025-01-10 | $93.31 | $94.46 | $92.56 | $93.32 | $93.32 | 657,703 |
| 2025-01-08 | $94.06 | $96.18 | $92.79 | $95.23 | $95.23 | 623,976 |
| 2025-01-07 | $95.83 | $96.67 | $94.64 | $95.17 | $95.17 | 455,602 |
| 2025-01-06 | $97.30 | $99.89 | $95.55 | $95.92 | $95.92 | 498,071 |
| 2025-01-03 | $94.84 | $96.75 | $93.61 | $96.62 | $96.62 | 279,269 |
| 2025-01-02 | $96.23 | $97.03 | $94.06 | $94.51 | $94.51 | 279,066 |
| 2024-12-31 | $94.75 | $96.53 | $94.75 | $95.71 | $95.71 | 394,608 |
| 2024-12-30 | $94.78 | $94.92 | $92.83 | $94.35 | $94.35 | 325,493 |
| 2024-12-27 | $96.00 | $97.19 | $94.14 | $95.37 | $95.37 | 419,503 |
| 2024-12-26 | $95.19 | $97.18 | $95.19 | $96.85 | $96.85 | 347,864 |
| 2024-12-24 | $96.21 | $96.42 | $94.44 | $95.84 | $95.84 | 255,807 |
| 2024-12-23 | $97.97 | $97.97 | $96.15 | $96.43 | $96.43 | 415,337 |
| 2024-12-20 | $95.00 | $98.89 | $93.94 | $97.26 | $97.26 | 1,632,031 |
| 2024-12-19 | $97.60 | $98.42 | $95.16 | $96.26 | $96.26 | 670,146 |
| 2024-12-18 | $102.72 | $103.16 | $96.55 | $96.84 | $96.84 | 554,364 |
| 2024-12-17 | $101.27 | $102.75 | $101.01 | $102.00 | $102.00 | 552,162 |
| 2024-12-16 | $104.37 | $105.07 | $100.54 | $101.54 | $101.54 | 516,938 |
| 2024-12-13 | $104.72 | $105.06 | $103.22 | $104.61 | $104.61 | 547,103 |
| 2024-12-12 | $105.90 | $107.04 | $104.12 | $105.13 | $105.13 | 419,457 |
| 2024-12-11 | $107.35 | $107.96 | $105.69 | $106.00 | $106.00 | 543,564 |
| 2024-12-10 | $106.20 | $109.07 | $105.05 | $106.55 | $106.55 | 731,814 |
| 2024-12-09 | $107.10 | $107.30 | $104.77 | $105.75 | $105.75 | 549,120 |
| 2024-12-06 | $106.10 | $108.39 | $105.72 | $106.42 | $106.42 | 551,888 |
| 2024-12-05 | $104.81 | $107.39 | $102.20 | $104.06 | $104.06 | 662,498 |
| 2024-12-04 | $105.06 | $107.34 | $100.86 | $105.00 | $105.00 | 1,162,044 |
| 2024-12-03 | $111.05 | $111.10 | $107.85 | $108.49 | $108.49 | 736,231 |
| 2024-12-02 | $111.45 | $112.02 | $109.65 | $110.95 | $110.95 | 632,595 |
| 2024-11-29 | $111.25 | $112.27 | $109.90 | $111.60 | $111.60 | 292,202 |
| 2024-11-27 | $114.03 | $115.15 | $111.08 | $111.13 | $111.13 | 428,886 |
| 2024-11-26 | $113.95 | $114.38 | $112.08 | $113.15 | $113.15 | 533,002 |
| 2024-11-25 | $114.29 | $118.85 | $114.29 | $115.54 | $115.54 | 732,547 |
| 2024-11-22 | $110.54 | $112.84 | $110.12 | $112.18 | $112.18 | 352,101 |
| 2024-11-21 | $108.62 | $111.64 | $108.62 | $110.53 | $110.53 | 561,292 |
| 2024-11-20 | $107.15 | $108.33 | $106.06 | $108.29 | $108.29 | 283,132 |
| 2024-11-19 | $108.75 | $109.42 | $106.63 | $107.95 | $107.95 | 471,224 |
| 2024-11-18 | $109.73 | $111.42 | $109.54 | $110.05 | $110.05 | 825,042 |
| 2024-11-15 | $109.83 | $110.93 | $107.77 | $109.37 | $109.37 | 585,180 |
| 2024-11-14 | $108.80 | $112.37 | $108.80 | $109.42 | $109.42 | 1,110,375 |
| 2024-11-13 | $113.19 | $114.00 | $108.25 | $108.66 | $108.66 | 588,527 |
| 2024-11-12 | $113.76 | $114.28 | $111.27 | $111.75 | $111.75 | 458,284 |
| 2024-11-11 | $110.32 | $116.40 | $109.77 | $114.91 | $114.91 | 558,552 |
| 2024-11-08 | $109.06 | $109.09 | $106.89 | $108.85 | $108.85 | 417,557 |
| 2024-11-07 | $110.79 | $110.79 | $108.75 | $109.75 | $109.75 | 343,252 |
| 2024-11-06 | $112.76 | $114.94 | $109.07 | $110.20 | $110.20 | 656,744 |
| 2024-11-05 | $104.29 | $108.64 | $104.29 | $108.43 | $108.43 | 466,952 |
| 2024-11-04 | $104.24 | $106.40 | $104.00 | $104.98 | $104.98 | 403,502 |
| 2024-11-01 | $105.12 | $106.13 | $103.56 | $104.58 | $104.58 | 416,734 |
| 2024-10-31 | $106.51 | $107.11 | $104.05 | $104.08 | $103.58 | 378,774 |
| 2024-10-30 | $108.90 | $110.91 | $106.43 | $106.65 | $106.14 | 379,923 |
| 2024-10-29 | $105.20 | $110.19 | $104.64 | $109.05 | $108.53 | 558,318 |
| 2024-10-28 | $105.30 | $107.90 | $105.22 | $106.54 | $106.03 | 391,909 |
| 2024-10-25 | $105.16 | $106.95 | $103.40 | $104.45 | $104.45 | 541,318 |
| 2024-10-24 | $105.79 | $106.38 | $104.38 | $104.72 | $104.72 | 512,526 |
| 2024-10-23 | $106.30 | $107.40 | $103.56 | $104.25 | $104.25 | 707,581 |
| 2024-10-22 | $110.15 | $110.50 | $108.11 | $108.58 | $108.58 | 488,895 |
| 2024-10-21 | $114.82 | $115.54 | $110.18 | $110.34 | $110.34 | 434,844 |
| 2024-10-18 | $114.73 | $115.86 | $113.69 | $115.57 | $115.57 | 572,316 |
| 2024-10-17 | $114.15 | $114.63 | $112.74 | $113.96 | $113.96 | 561,411 |
| 2024-10-16 | $111.96 | $115.60 | $111.90 | $114.63 | $114.63 | 707,191 |
| 2024-10-15 | $110.34 | $113.12 | $110.21 | $111.44 | $111.44 | 422,006 |
| 2024-10-14 | $108.37 | $110.46 | $107.51 | $110.45 | $110.45 | 564,305 |
| 2024-10-11 | $105.61 | $109.84 | $105.15 | $109.82 | $109.82 | 721,228 |
| 2024-10-10 | $106.47 | $106.51 | $105.14 | $105.30 | $105.30 | 352,229 |
| 2024-10-09 | $107.18 | $108.84 | $107.04 | $107.22 | $107.22 | 381,888 |
| 2024-10-08 | $107.74 | $108.70 | $106.96 | $107.39 | $107.39 | 418,011 |
| 2024-10-07 | $107.67 | $108.27 | $105.63 | $107.12 | $107.12 | 695,220 |
| 2024-10-04 | $109.46 | $110.15 | $108.23 | $108.64 | $108.64 | 501,950 |
| 2024-10-03 | $108.13 | $108.75 | $106.22 | $107.54 | $107.54 | 472,859 |
| 2024-10-02 | $110.17 | $111.27 | $109.10 | $109.64 | $109.64 | 373,409 |
| 2024-10-01 | $109.81 | $111.19 | $107.87 | $110.28 | $110.28 | 397,670 |
| 2024-09-30 | $109.25 | $110.75 | $108.78 | $109.89 | $109.89 | 360,582 |
| 2024-09-27 | $110.40 | $113.47 | $109.37 | $109.97 | $109.97 | 621,072 |
| 2024-09-26 | $109.36 | $110.25 | $107.88 | $108.42 | $108.42 | 626,471 |
| 2024-09-25 | $108.83 | $110.79 | $106.24 | $106.44 | $106.44 | 823,997 |
| 2024-09-24 | $106.28 | $110.98 | $103.25 | $109.47 | $109.47 | 1,775,734 |
| 2024-09-23 | $104.09 | $104.85 | $102.05 | $103.19 | $103.19 | 751,619 |
| 2024-09-20 | $106.43 | $106.43 | $103.26 | $103.51 | $103.51 | 1,128,890 |
| 2024-09-19 | $106.35 | $108.18 | $104.41 | $107.35 | $107.35 | 464,351 |
| 2024-09-18 | $105.39 | $107.59 | $102.41 | $104.60 | $104.60 | 983,027 |
| 2024-09-17 | $102.68 | $105.74 | $101.96 | $105.25 | $105.25 | 581,508 |
| 2024-09-16 | $102.62 | $102.62 | $100.83 | $101.75 | $101.75 | 533,806 |
| 2024-09-13 | $99.20 | $102.81 | $98.81 | $102.28 | $102.28 | 777,232 |
| 2024-09-12 | $99.20 | $99.20 | $97.14 | $97.94 | $97.94 | 507,719 |
| 2024-09-11 | $97.58 | $98.71 | $95.35 | $98.68 | $98.68 | 701,597 |
| 2024-09-10 | $100.85 | $100.85 | $97.30 | $98.36 | $98.36 | 550,794 |
| 2024-09-09 | $101.03 | $103.13 | $100.44 | $100.94 | $100.94 | 465,111 |
| 2024-09-06 | $103.91 | $105.25 | $100.83 | $101.03 | $101.03 | 484,970 |
| 2024-09-05 | $106.04 | $106.09 | $103.85 | $103.89 | $103.89 | 278,918 |
| 2024-09-04 | $104.69 | $106.09 | $104.11 | $105.90 | $105.90 | 381,009 |
| 2024-09-03 | $106.55 | $107.32 | $104.77 | $105.21 | $105.21 | 453,770 |
| 2024-08-30 | $107.56 | $108.52 | $106.20 | $107.26 | $107.26 | 337,964 |
| 2024-08-29 | $108.46 | $109.04 | $106.36 | $106.45 | $106.45 | 244,420 |
| 2024-08-28 | $107.79 | $108.38 | $106.54 | $107.52 | $107.52 | 262,714 |
| 2024-08-27 | $107.40 | $108.31 | $106.51 | $108.04 | $108.04 | 256,951 |
| 2024-08-26 | $108.20 | $109.45 | $107.77 | $108.14 | $108.14 | 433,774 |
| 2024-08-23 | $104.82 | $109.76 | $104.19 | $107.58 | $107.58 | 424,710 |
| 2024-08-22 | $103.36 | $103.79 | $102.45 | $103.54 | $103.54 | 274,001 |
| 2024-08-21 | $102.31 | $103.74 | $101.65 | $103.51 | $103.51 | 196,421 |
| 2024-08-20 | $102.24 | $103.15 | $100.70 | $101.18 | $101.18 | 343,573 |
| 2024-08-19 | $102.68 | $103.47 | $101.82 | $102.16 | $102.16 | 257,226 |
| 2024-08-16 | $101.08 | $103.26 | $101.04 | $102.26 | $102.26 | 499,549 |
| 2024-08-15 | $101.50 | $102.86 | $101.03 | $101.15 | $101.15 | 436,719 |
| 2024-08-14 | $101.85 | $101.85 | $98.55 | $98.65 | $98.65 | 198,850 |
| 2024-08-13 | $98.86 | $101.28 | $98.35 | $101.05 | $101.05 | 269,135 |
| 2024-08-12 | $100.77 | $100.77 | $97.24 | $98.37 | $98.37 | 311,388 |
| 2024-08-09 | $100.46 | $101.16 | $99.82 | $100.75 | $100.75 | 312,160 |
| 2024-08-08 | $100.50 | $101.04 | $99.15 | $100.35 | $100.35 | 496,565 |
| 2024-08-07 | $101.26 | $102.21 | $98.46 | $99.27 | $99.27 | 824,404 |
| 2024-08-06 | $97.95 | $100.33 | $96.75 | $99.21 | $99.21 | 381,183 |
| 2024-08-05 | $94.66 | $99.30 | $93.86 | $97.49 | $97.49 | 540,157 |
| 2024-08-02 | $97.72 | $100.13 | $95.56 | $99.98 | $99.98 | 520,716 |
| 2024-08-01 | $106.19 | $106.52 | $98.95 | $100.78 | $100.78 | 692,779 |
| 2024-07-31 | $106.08 | $110.32 | $105.05 | $106.14 | $106.14 | 461,036 |
| 2024-07-30 | $106.59 | $106.66 | $104.51 | $105.89 | $105.89 | 331,354 |
| 2024-07-29 | $103.46 | $106.45 | $102.95 | $105.74 | $105.74 | 335,389 |
| 2024-07-26 | $103.69 | $104.99 | $102.67 | $103.44 | $103.44 | 488,876 |
| 2024-07-25 | $96.40 | $102.83 | $96.40 | $102.37 | $102.37 | 1,182,484 |
| 2024-07-24 | $98.00 | $99.35 | $96.21 | $96.50 | $96.50 | 968,405 |
| 2024-07-23 | $97.90 | $99.01 | $96.52 | $98.95 | $98.95 | 474,519 |
| 2024-07-22 | $96.98 | $100.35 | $95.46 | $100.18 | $100.18 | 580,679 |
| 2024-07-19 | $98.30 | $98.63 | $95.15 | $96.12 | $96.12 | 423,721 |
| 2024-07-18 | $99.82 | $103.19 | $98.24 | $98.52 | $98.52 | 418,940 |
| 2024-07-17 | $102.00 | $103.62 | $99.87 | $100.22 | $100.22 | 845,267 |
| 2024-07-16 | $102.84 | $104.61 | $102.56 | $103.79 | $103.79 | 460,980 |
| 2024-07-15 | $100.39 | $103.14 | $99.88 | $101.88 | $101.88 | 577,933 |
| 2024-07-12 | $98.13 | $102.88 | $98.10 | $99.87 | $99.87 | 868,699 |
| 2024-07-11 | $95.13 | $97.39 | $95.13 | $97.23 | $97.23 | 567,303 |
| 2024-07-10 | $91.66 | $93.05 | $90.76 | $92.98 | $92.98 | 378,948 |
| 2024-07-09 | $92.05 | $92.07 | $91.00 | $91.40 | $91.40 | 303,748 |
| 2024-07-08 | $92.78 | $93.30 | $91.30 | $92.25 | $92.25 | 342,829 |
| 2024-07-05 | $92.57 | $92.76 | $91.64 | $91.99 | $91.99 | 796,412 |
| 2024-07-03 | $93.52 | $94.01 | $92.90 | $93.06 | $93.06 | 328,074 |
| 2024-07-02 | $92.37 | $94.10 | $92.12 | $93.48 | $93.48 | 478,769 |
| 2024-07-01 | $93.89 | $94.80 | $91.25 | $92.02 | $92.02 | 510,789 |
| 2024-06-28 | $92.27 | $93.56 | $91.84 | $93.45 | $93.45 | 898,365 |
| 2024-06-27 | $90.17 | $91.90 | $90.10 | $91.85 | $91.85 | 464,973 |
| 2024-06-26 | $88.37 | $90.96 | $88.37 | $90.42 | $90.42 | 419,358 |
| 2024-06-25 | $90.45 | $90.45 | $88.89 | $88.93 | $88.93 | 492,028 |
| 2024-06-24 | $91.10 | $92.39 | $90.84 | $90.92 | $90.92 | 531,693 |
| 2024-06-21 | $90.40 | $90.95 | $89.38 | $90.89 | $90.89 | 908,457 |
| 2024-06-20 | $90.96 | $92.45 | $90.30 | $90.68 | $90.68 | 571,447 |
| 2024-06-18 | $93.12 | $93.46 | $91.54 | $92.02 | $92.02 | 572,116 |
| 2024-06-17 | $91.76 | $93.78 | $90.95 | $93.29 | $93.29 | 370,944 |
| 2024-06-14 | $93.07 | $93.07 | $90.93 | $91.50 | $91.50 | 629,984 |
| 2024-06-13 | $97.15 | $98.16 | $94.02 | $94.44 | $94.44 | 828,519 |
| 2024-06-12 | $98.25 | $100.41 | $96.89 | $97.36 | $97.36 | 565,793 |
| 2024-06-11 | $96.10 | $96.37 | $94.65 | $95.46 | $95.46 | 555,448 |
| 2024-06-10 | $96.17 | $97.52 | $95.25 | $96.71 | $96.71 | 436,480 |
| 2024-06-07 | $96.53 | $98.51 | $95.65 | $97.33 | $97.33 | 494,130 |
| 2024-06-06 | $94.90 | $98.45 | $94.19 | $97.63 | $97.63 | 674,370 |
| 2024-06-05 | $93.50 | $96.85 | $91.28 | $96.65 | $96.65 | 1,127,256 |
| 2024-06-04 | $96.73 | $98.12 | $95.64 | $95.96 | $95.96 | 884,919 |
| 2024-06-03 | $100.13 | $101.15 | $97.05 | $98.87 | $98.87 | 444,849 |
| 2024-05-31 | $98.00 | $99.42 | $97.75 | $99.24 | $99.24 | 590,598 |
| 2024-05-30 | $94.07 | $97.52 | $93.65 | $97.27 | $97.27 | 533,505 |
| 2024-05-29 | $92.95 | $93.63 | $92.34 | $93.23 | $93.23 | 536,916 |
| 2024-05-28 | $95.27 | $95.38 | $93.60 | $94.42 | $94.42 | 673,952 |
| 2024-05-24 | $96.14 | $96.14 | $94.99 | $95.64 | $95.64 | 346,709 |
| 2024-05-23 | $96.91 | $96.91 | $94.74 | $95.38 | $95.38 | 514,856 |
| 2024-05-22 | $98.24 | $98.96 | $96.38 | $96.97 | $96.97 | 359,569 |
| 2024-05-21 | $99.83 | $99.84 | $98.06 | $98.56 | $98.56 | 372,858 |
| 2024-05-20 | $100.23 | $101.62 | $99.56 | $100.27 | $100.27 | 401,166 |
| 2024-05-17 | $101.25 | $101.25 | $99.48 | $100.34 | $100.34 | 432,248 |
| 2024-05-16 | $103.68 | $103.68 | $101.63 | $101.79 | $101.79 | 305,848 |
| 2024-05-15 | $106.39 | $106.39 | $103.96 | $104.08 | $104.08 | 215,114 |
| 2024-05-14 | $106.55 | $106.73 | $104.87 | $105.00 | $105.00 | 295,146 |
| 2024-05-13 | $106.79 | $107.25 | $104.44 | $104.78 | $104.78 | 318,456 |
| 2024-05-10 | $105.31 | $106.06 | $104.70 | $105.61 | $105.61 | 329,257 |
| 2024-05-09 | $102.65 | $105.60 | $102.13 | $104.73 | $104.73 | 695,720 |
| 2024-05-08 | $100.76 | $103.16 | $99.81 | $102.90 | $102.90 | 365,804 |
| 2024-05-07 | $100.80 | $102.85 | $100.37 | $101.37 | $101.37 | 396,967 |
| 2024-05-06 | $101.46 | $102.80 | $100.54 | $100.73 | $100.73 | 335,307 |
| 2024-05-03 | $100.63 | $101.69 | $99.81 | $99.97 | $99.97 | 500,947 |
| 2024-05-02 | $98.60 | $99.60 | $97.50 | $98.73 | $98.73 | 538,028 |
| 2024-05-01 | $99.71 | $100.86 | $96.58 | $98.13 | $98.13 | 418,110 |
| 2024-04-30 | $101.33 | $101.33 | $98.95 | $99.42 | $99.42 | 543,537 |
| 2024-04-29 | $101.47 | $103.34 | $100.34 | $102.75 | $102.75 | 543,877 |
| 2024-04-26 | $100.70 | $102.03 | $100.23 | $100.59 | $100.59 | 428,508 |
| 2024-04-25 | $102.19 | $102.46 | $99.77 | $100.75 | $100.75 | 516,357 |
| 2024-04-24 | $103.17 | $103.67 | $102.10 | $103.66 | $103.66 | 386,025 |
| 2024-04-23 | $101.87 | $104.26 | $101.64 | $103.37 | $103.37 | 412,043 |
| 2024-04-22 | $100.03 | $102.76 | $99.82 | $101.30 | $101.30 | 385,626 |
| 2024-04-19 | $97.56 | $100.05 | $97.32 | $99.38 | $99.38 | 431,232 |
| 2024-04-18 | $98.73 | $98.99 | $96.99 | $97.90 | $97.90 | 464,345 |
| 2024-04-17 | $100.14 | $100.45 | $98.23 | $98.53 | $98.53 | 503,442 |
| 2024-04-16 | $101.61 | $101.61 | $99.62 | $99.81 | $99.81 | 477,193 |
| 2024-04-15 | $103.62 | $103.72 | $101.88 | $102.71 | $102.71 | 503,808 |
| 2024-04-12 | $103.94 | $104.25 | $102.85 | $103.14 | $103.14 | 385,353 |
| 2024-04-11 | $105.73 | $106.08 | $104.52 | $105.38 | $105.38 | 643,911 |
| 2024-04-10 | $110.10 | $110.36 | $104.38 | $105.33 | $105.33 | 614,179 |
| 2024-04-09 | $112.98 | $113.74 | $112.21 | $112.97 | $112.97 | 378,413 |
| 2024-04-08 | $112.92 | $114.04 | $112.33 | $112.44 | $112.44 | 422,962 |
| 2024-04-05 | $111.02 | $113.35 | $111.02 | $112.47 | $112.47 | 338,042 |
| 2024-04-04 | $113.91 | $114.46 | $110.56 | $111.08 | $111.08 | 340,748 |
| 2024-04-03 | $112.19 | $114.99 | $112.00 | $112.51 | $112.51 | 344,451 |
| 2024-04-02 | $114.79 | $114.79 | $111.18 | $112.78 | $112.78 | 488,684 |
| 2024-04-01 | $117.37 | $117.48 | $115.31 | $116.19 | $116.19 | 414,083 |
| 2024-03-28 | $114.49 | $117.80 | $114.49 | $117.34 | $117.34 | 411,286 |
| 2024-03-27 | $112.00 | $115.18 | $112.00 | $114.63 | $114.63 | 497,758 |
| 2024-03-26 | $110.61 | $111.88 | $109.80 | $111.37 | $111.37 | 348,615 |
| 2024-03-25 | $110.77 | $111.90 | $109.67 | $109.83 | $109.83 | 261,031 |
| 2024-03-22 | $110.46 | $111.72 | $109.64 | $110.25 | $110.25 | 363,555 |
| 2024-03-21 | $109.10 | $112.93 | $108.94 | $110.68 | $110.68 | 556,314 |
| 2024-03-20 | $104.19 | $108.26 | $104.10 | $107.58 | $107.58 | 415,071 |
| 2024-03-19 | $102.39 | $104.37 | $101.85 | $104.25 | $104.25 | 357,098 |
| 2024-03-18 | $104.80 | $105.50 | $103.04 | $103.14 | $103.14 | 479,511 |
| 2024-03-15 | $102.67 | $104.34 | $102.06 | $103.81 | $103.81 | 1,288,578 |
| 2024-03-14 | $102.57 | $103.00 | $98.37 | $100.92 | $100.92 | 678,725 |
| 2024-03-13 | $102.15 | $103.13 | $101.60 | $102.72 | $102.72 | 394,841 |
| 2024-03-12 | $103.72 | $105.06 | $102.33 | $102.54 | $102.54 | 500,249 |
| 2024-03-11 | $104.40 | $104.58 | $102.11 | $103.36 | $103.36 | 675,624 |
| 2024-03-08 | $106.92 | $108.85 | $104.39 | $105.11 | $105.11 | 785,767 |
| 2024-03-07 | $106.93 | $108.69 | $105.58 | $106.48 | $106.48 | 1,329,031 |
| 2024-03-06 | $105.95 | $114.52 | $105.51 | $107.04 | $107.04 | 3,400,511 |
| 2024-03-05 | $126.02 | $127.80 | $125.69 | $126.59 | $126.59 | 721,341 |
| 2024-03-04 | $128.80 | $128.80 | $126.46 | $127.12 | $127.12 | 547,203 |
| 2024-03-01 | $128.10 | $129.31 | $126.04 | $129.03 | $129.03 | 388,768 |
| 2024-02-29 | $127.81 | $128.52 | $126.75 | $128.18 | $128.18 | 460,422 |
| 2024-02-28 | $126.17 | $127.26 | $125.26 | $126.75 | $126.75 | 377,461 |
| 2024-02-27 | $127.59 | $128.50 | $126.45 | $127.04 | $127.04 | 409,668 |
| 2024-02-26 | $124.46 | $127.23 | $124.31 | $126.33 | $126.33 | 521,399 |
| 2024-02-23 | $123.23 | $124.58 | $123.22 | $124.31 | $124.31 | 407,138 |
| 2024-02-22 | $120.56 | $123.79 | $120.15 | $122.57 | $122.57 | 492,463 |
| 2024-02-21 | $118.91 | $120.51 | $118.72 | $120.29 | $120.29 | 286,699 |
| 2024-02-20 | $118.00 | $120.29 | $117.98 | $119.98 | $119.98 | 357,591 |
| 2024-02-16 | $118.95 | $120.42 | $118.17 | $119.55 | $119.55 | 240,635 |
| 2024-02-15 | $120.34 | $121.57 | $119.58 | $120.16 | $120.16 | 405,619 |
| 2024-02-14 | $117.93 | $119.37 | $116.18 | $119.01 | $119.01 | 371,434 |
| 2024-02-13 | $115.69 | $116.68 | $113.68 | $116.08 | $116.08 | 509,142 |
| 2024-02-12 | $118.71 | $120.98 | $118.11 | $119.63 | $119.63 | 268,854 |
| 2024-02-09 | $116.60 | $118.76 | $116.46 | $118.42 | $118.42 | 234,351 |
| 2024-02-08 | $115.40 | $117.06 | $114.42 | $116.50 | $116.50 | 273,828 |
| 2024-02-07 | $115.15 | $115.83 | $114.00 | $115.01 | $115.01 | 218,277 |
| 2024-02-06 | $114.02 | $115.76 | $114.02 | $114.92 | $114.92 | 237,491 |
| 2024-02-05 | $113.99 | $115.38 | $113.16 | $114.28 | $114.28 | 271,995 |
| 2024-02-02 | $115.25 | $117.19 | $114.15 | $115.89 | $115.89 | 363,763 |
| 2024-02-01 | $114.14 | $116.52 | $113.12 | $116.33 | $116.33 | 372,059 |
| 2024-01-31 | $113.40 | $116.13 | $112.74 | $113.02 | $113.02 | 263,373 |
| 2024-01-30 | $114.65 | $115.22 | $113.36 | $113.69 | $113.69 | 280,753 |
| 2024-01-29 | $113.87 | $116.14 | $113.68 | $115.72 | $115.72 | 260,918 |
| 2024-01-26 | $114.72 | $115.72 | $112.87 | $113.60 | $113.60 | 294,568 |
| 2024-01-25 | $113.84 | $114.11 | $112.06 | $114.06 | $114.06 | 255,991 |
| 2024-01-24 | $116.05 | $116.05 | $112.01 | $113.08 | $113.08 | 266,991 |
| 2024-01-23 | $117.47 | $119.05 | $114.80 | $114.84 | $114.84 | 359,178 |
| 2024-01-22 | $114.16 | $116.39 | $114.14 | $115.94 | $115.94 | 289,108 |
| 2024-01-19 | $112.94 | $113.94 | $110.95 | $113.84 | $113.84 | 347,126 |
| 2024-01-18 | $113.47 | $114.05 | $111.86 | $113.21 | $113.21 | 378,276 |
| 2024-01-17 | $112.29 | $113.48 | $111.52 | $112.61 | $112.61 | 338,944 |
| 2024-01-16 | $111.97 | $114.00 | $110.98 | $113.86 | $113.86 | 266,523 |
| 2024-01-12 | $115.17 | $115.89 | $111.97 | $113.00 | $113.00 | 360,807 |
| 2024-01-11 | $114.28 | $115.27 | $112.72 | $114.85 | $114.85 | 383,346 |
| 2024-01-10 | $113.13 | $115.12 | $111.87 | $114.90 | $114.90 | 326,943 |
| 2024-01-09 | $111.82 | $114.50 | $111.69 | $113.43 | $113.43 | 371,838 |
| 2024-01-08 | $110.59 | $114.60 | $110.59 | $113.70 | $113.70 | 434,656 |
| 2024-01-05 | $109.10 | $113.05 | $109.10 | $110.29 | $110.29 | 406,138 |
| 2024-01-04 | $109.49 | $110.85 | $108.81 | $109.71 | $109.71 | 556,427 |
| 2024-01-03 | $115.26 | $115.26 | $109.08 | $109.73 | $109.73 | 572,188 |
| 2024-01-02 | $116.85 | $118.30 | $116.34 | $117.52 | $117.52 | 352,749 |
| 2023-12-29 | $119.50 | $120.28 | $117.94 | $118.25 | $118.25 | 361,428 |
| 2023-12-28 | $120.29 | $120.67 | $119.38 | $119.64 | $119.64 | 323,732 |
| 2023-12-27 | $121.23 | $122.00 | $120.40 | $120.62 | $120.62 | 258,857 |
| 2023-12-26 | $119.84 | $121.61 | $119.68 | $121.20 | $120.72 | 257,892 |
| 2023-12-22 | $118.87 | $120.75 | $118.11 | $119.56 | $119.09 | 378,873 |
| 2023-12-21 | $118.02 | $119.06 | $117.26 | $119.03 | $118.56 | 343,168 |
| 2023-12-20 | $116.79 | $119.48 | $115.88 | $116.50 | $116.04 | 602,565 |
| 2023-12-19 | $116.60 | $120.00 | $116.25 | $118.94 | $118.47 | 740,893 |
| 2023-12-18 | $116.01 | $116.54 | $114.79 | $115.98 | $115.52 | 407,565 |
| 2023-12-15 | $118.15 | $118.15 | $114.86 | $115.70 | $115.70 | 1,175,441 |
| 2023-12-14 | $112.85 | $118.20 | $112.80 | $117.83 | $117.83 | 949,649 |
| 2023-12-13 | $107.83 | $110.17 | $104.83 | $110.12 | $110.12 | 435,850 |
| 2023-12-12 | $108.85 | $108.98 | $107.55 | $107.85 | $107.85 | 299,671 |
| 2023-12-11 | $107.96 | $109.08 | $106.70 | $109.04 | $109.04 | 350,340 |
| 2023-12-08 | $106.63 | $108.87 | $105.94 | $108.06 | $108.06 | 652,448 |
| 2023-12-07 | $104.62 | $107.30 | $102.77 | $107.09 | $107.09 | 710,669 |
| 2023-12-06 | $104.28 | $112.95 | $102.95 | $104.49 | $104.49 | 1,491,311 |
| 2023-12-05 | $105.05 | $105.52 | $102.88 | $103.00 | $103.00 | 635,480 |
| 2023-12-04 | $104.01 | $106.37 | $104.01 | $105.65 | $105.65 | 593,184 |
| 2023-12-01 | $98.83 | $104.35 | $98.27 | $104.27 | $104.27 | 538,904 |
| 2023-11-30 | $100.16 | $100.46 | $98.42 | $99.07 | $99.07 | 581,922 |
| 2023-11-29 | $101.42 | $101.95 | $99.71 | $100.00 | $100.00 | 408,845 |
| 2023-11-28 | $100.77 | $101.60 | $99.80 | $99.89 | $99.89 | 468,018 |
| 2023-11-27 | $100.29 | $101.63 | $100.05 | $101.05 | $101.05 | 526,920 |
| 2023-11-24 | $101.12 | $102.13 | $100.47 | $101.22 | $101.22 | 135,676 |
| 2023-11-22 | $101.64 | $102.26 | $100.59 | $100.80 | $100.80 | 211,617 |
| 2023-11-21 | $101.92 | $102.68 | $100.57 | $100.65 | $100.65 | 387,315 |
| 2023-11-20 | $101.95 | $103.02 | $101.48 | $102.59 | $102.59 | 310,956 |
| 2023-11-17 | $101.28 | $103.04 | $100.90 | $102.15 | $102.15 | 470,076 |
| 2023-11-16 | $99.99 | $101.52 | $98.78 | $100.05 | $100.05 | 491,332 |
| 2023-11-15 | $99.19 | $101.95 | $98.32 | $101.02 | $101.02 | 408,305 |
| 2023-11-14 | $96.63 | $99.29 | $96.26 | $99.06 | $99.06 | 514,916 |
| 2023-11-13 | $90.76 | $94.40 | $90.62 | $92.88 | $92.88 | 585,015 |
| 2023-11-10 | $90.18 | $91.42 | $89.43 | $91.32 | $91.32 | 291,425 |
| 2023-11-09 | $92.39 | $92.39 | $89.50 | $89.88 | $89.88 | 590,395 |
| 2023-11-08 | $94.29 | $94.29 | $91.61 | $91.65 | $91.65 | 654,503 |
| 2023-11-07 | $96.25 | $96.47 | $93.88 | $93.99 | $93.99 | 970,974 |
| 2023-11-06 | $97.60 | $98.77 | $96.24 | $96.66 | $96.66 | 578,118 |
| 2023-11-03 | $95.02 | $98.20 | $94.14 | $97.74 | $97.74 | 639,446 |
| 2023-11-02 | $91.62 | $93.25 | $90.63 | $92.86 | $92.86 | 526,147 |
| 2023-11-01 | $87.79 | $90.22 | $87.52 | $89.81 | $89.81 | 698,789 |
| 2023-10-31 | $85.63 | $88.30 | $85.38 | $87.93 | $87.93 | 544,842 |
| 2023-10-30 | $86.18 | $86.56 | $84.55 | $85.59 | $85.13 | 285,536 |
| 2023-10-27 | $87.20 | $87.74 | $84.68 | $84.99 | $84.99 | 464,174 |
| 2023-10-26 | $88.26 | $88.57 | $86.49 | $87.10 | $87.10 | 440,617 |
| 2023-10-25 | $87.54 | $88.28 | $86.63 | $87.66 | $87.66 | 393,619 |
| 2023-10-24 | $89.77 | $90.58 | $88.35 | $88.40 | $88.40 | 319,855 |
| 2023-10-23 | $89.56 | $91.10 | $89.14 | $89.59 | $89.59 | 352,829 |
| 2023-10-20 | $90.62 | $91.73 | $89.72 | $90.01 | $90.01 | 420,149 |
| 2023-10-19 | $90.60 | $91.41 | $89.44 | $90.39 | $90.39 | 418,734 |
| 2023-10-18 | $92.54 | $93.42 | $90.86 | $91.08 | $91.08 | 618,459 |
| 2023-10-17 | $91.97 | $95.36 | $91.97 | $94.49 | $94.49 | 529,337 |
| 2023-10-16 | $91.55 | $93.73 | $91.55 | $92.87 | $92.87 | 600,652 |
| 2023-10-13 | $91.45 | $92.08 | $90.12 | $90.65 | $90.65 | 283,006 |
| 2023-10-12 | $93.46 | $93.48 | $90.06 | $91.38 | $91.38 | 443,349 |
| 2023-10-11 | $93.42 | $94.44 | $92.02 | $93.72 | $93.72 | 488,664 |
| 2023-10-10 | $90.68 | $93.76 | $90.68 | $92.20 | $92.20 | 425,027 |
| 2023-10-09 | $89.08 | $90.79 | $88.54 | $90.14 | $90.14 | 493,405 |
| 2023-10-06 | $90.73 | $91.39 | $88.50 | $90.20 | $90.20 | 673,836 |
| 2023-10-05 | $92.39 | $93.10 | $90.33 | $91.21 | $91.21 | 441,244 |
| 2023-10-04 | $92.89 | $93.81 | $92.40 | $93.38 | $93.38 | 408,178 |
| 2023-10-03 | $94.96 | $95.10 | $92.00 | $92.88 | $92.88 | 585,596 |
| 2023-10-02 | $94.81 | $95.71 | $94.32 | $95.44 | $95.44 | 516,779 |
| 2023-09-29 | $97.10 | $97.69 | $95.05 | $95.13 | $95.13 | 429,155 |
| 2023-09-28 | $93.01 | $96.57 | $93.01 | $96.13 | $96.13 | 758,259 |
| 2023-09-27 | $93.09 | $94.26 | $91.43 | $93.54 | $93.54 | 899,183 |
| 2023-09-26 | $89.33 | $95.87 | $88.98 | $92.86 | $92.86 | 2,278,547 |
| 2023-09-25 | $92.84 | $96.00 | $92.43 | $94.82 | $94.82 | 1,269,112 |
| 2023-09-22 | $95.83 | $96.23 | $92.85 | $92.93 | $92.93 | 888,864 |
| 2023-09-21 | $96.34 | $97.15 | $95.26 | $95.32 | $95.32 | 543,326 |
| 2023-09-20 | $96.48 | $98.10 | $96.48 | $96.97 | $96.97 | 564,172 |
| 2023-09-19 | $95.11 | $96.66 | $94.95 | $95.84 | $95.84 | 550,995 |
| 2023-09-18 | $95.67 | $96.74 | $94.53 | $94.98 | $94.98 | 499,302 |
| 2023-09-15 | $98.94 | $98.94 | $94.92 | $95.30 | $95.30 | 1,128,855 |
| 2023-09-14 | $98.44 | $99.97 | $98.44 | $99.53 | $99.53 | 460,055 |
| 2023-09-13 | $98.30 | $98.73 | $97.08 | $97.75 | $97.75 | 487,839 |
| 2023-09-12 | $97.24 | $99.17 | $97.24 | $98.46 | $98.46 | 442,341 |
| 2023-09-11 | $100.18 | $100.34 | $96.83 | $97.17 | $97.17 | 588,772 |
| 2023-09-08 | $99.90 | $100.43 | $97.68 | $99.41 | $99.41 | 767,189 |
| 2023-09-07 | $102.87 | $103.36 | $99.97 | $100.23 | $100.23 | 506,140 |
| 2023-09-06 | $103.73 | $104.10 | $102.33 | $102.93 | $102.93 | 390,421 |
| 2023-09-05 | $107.06 | $107.06 | $103.79 | $103.86 | $103.86 | 464,501 |
| 2023-09-01 | $105.64 | $109.29 | $105.47 | $108.15 | $108.15 | 497,840 |
| 2023-08-31 | $104.72 | $105.19 | $103.36 | $104.82 | $104.82 | 294,654 |
| 2023-08-30 | $103.45 | $104.88 | $102.65 | $104.51 | $104.51 | 423,232 |
| 2023-08-29 | $100.98 | $104.47 | $100.56 | $104.36 | $104.36 | 359,461 |
| 2023-08-28 | $101.92 | $103.19 | $100.46 | $101.19 | $101.19 | 349,788 |
| 2023-08-25 | $100.34 | $101.99 | $99.75 | $101.35 | $101.35 | 443,117 |
| 2023-08-24 | $103.62 | $103.62 | $99.47 | $99.85 | $99.85 | 615,050 |
| 2023-08-23 | $104.87 | $106.44 | $103.62 | $103.73 | $103.73 | 602,195 |
| 2023-08-22 | $106.93 | $106.93 | $104.84 | $105.56 | $105.56 | 316,134 |
| 2023-08-21 | $107.00 | $107.87 | $106.08 | $106.59 | $106.59 | 340,201 |
| 2023-08-18 | $103.22 | $106.81 | $103.22 | $106.41 | $106.41 | 362,884 |
| 2023-08-17 | $105.33 | $106.51 | $103.85 | $103.94 | $103.94 | 448,251 |
| 2023-08-16 | $104.94 | $106.18 | $104.67 | $104.77 | $104.77 | 341,912 |
| 2023-08-15 | $107.43 | $107.77 | $105.17 | $105.20 | $105.20 | 364,893 |
| 2023-08-14 | $107.28 | $108.20 | $106.29 | $108.11 | $108.11 | 428,293 |
| 2023-08-11 | $107.22 | $108.48 | $107.09 | $107.66 | $107.66 | 352,865 |
| 2023-08-10 | $108.55 | $110.28 | $107.76 | $108.13 | $108.13 | 534,074 |
| 2023-08-09 | $108.83 | $109.96 | $107.82 | $107.90 | $107.90 | 637,503 |
| 2023-08-08 | $108.42 | $110.02 | $107.09 | $109.58 | $109.58 | 525,931 |
| 2023-08-07 | $111.68 | $112.50 | $109.75 | $110.17 | $110.17 | 575,468 |
| 2023-08-04 | $114.09 | $114.19 | $110.44 | $111.19 | $111.19 | 851,267 |
| 2023-08-03 | $115.12 | $115.65 | $113.42 | $114.01 | $114.01 | 665,377 |
| 2023-08-02 | $113.98 | $116.31 | $113.07 | $115.96 | $115.96 | 749,010 |
| 2023-08-01 | $114.79 | $115.65 | $114.04 | $115.54 | $115.54 | 456,798 |
| 2023-07-31 | $114.27 | $115.52 | $114.13 | $115.49 | $115.49 | 443,302 |
| 2023-07-28 | $113.12 | $114.26 | $112.47 | $114.17 | $114.17 | 402,111 |
| 2023-07-27 | $114.08 | $115.37 | $111.26 | $111.87 | $111.87 | 596,219 |
| 2023-07-26 | $110.58 | $113.02 | $110.47 | $112.92 | $112.92 | 440,367 |
| 2023-07-25 | $110.52 | $112.25 | $109.62 | $111.25 | $111.25 | 387,156 |
| 2023-07-24 | $110.22 | $112.05 | $109.33 | $110.65 | $110.65 | 457,845 |
| 2023-07-21 | $112.04 | $112.25 | $109.19 | $109.81 | $109.81 | 760,139 |
| 2023-07-20 | $110.94 | $112.40 | $110.44 | $111.69 | $111.69 | 775,132 |
| 2023-07-19 | $110.63 | $111.52 | $109.08 | $111.45 | $111.45 | 745,200 |
| 2023-07-18 | $109.23 | $112.84 | $109.23 | $110.95 | $110.95 | 807,356 |
| 2023-07-17 | $107.78 | $109.57 | $107.34 | $109.23 | $109.23 | 497,943 |
| 2023-07-14 | $107.75 | $108.78 | $106.95 | $108.47 | $108.47 | 1,126,549 |
| 2023-07-13 | $106.74 | $107.53 | $105.64 | $107.50 | $107.50 | 550,508 |
| 2023-07-12 | $106.41 | $107.37 | $105.39 | $106.52 | $106.52 | 578,357 |
| 2023-07-11 | $103.52 | $105.39 | $103.26 | $105.17 | $105.17 | 546,470 |
| 2023-07-10 | $101.10 | $103.44 | $101.10 | $103.33 | $103.33 | 592,061 |
| 2023-07-07 | $101.77 | $103.13 | $101.13 | $101.45 | $101.45 | 693,918 |
| 2023-07-06 | $100.65 | $101.39 | $100.25 | $101.10 | $101.10 | 472,862 |
| 2023-07-05 | $103.88 | $103.91 | $102.11 | $102.69 | $102.23 | 525,076 |
| 2023-07-03 | $103.25 | $104.97 | $103.12 | $103.81 | $103.81 | 274,903 |
| 2023-06-30 | $103.63 | $105.15 | $103.36 | $103.50 | $103.50 | 576,317 |
| 2023-06-29 | $102.87 | $104.20 | $102.30 | $102.75 | $102.75 | 474,340 |
| 2023-06-28 | $101.38 | $102.67 | $100.01 | $102.31 | $102.31 | 543,539 |
| 2023-06-27 | $96.17 | $101.89 | $96.17 | $101.76 | $101.76 | 734,369 |
| 2023-06-26 | $94.67 | $97.00 | $94.35 | $96.18 | $96.18 | 540,280 |
| 2023-06-23 | $94.12 | $95.24 | $93.81 | $94.36 | $94.36 | 513,012 |
| 2023-06-22 | $96.07 | $96.09 | $94.25 | $94.81 | $94.81 | 484,201 |
| 2023-06-21 | $92.54 | $96.74 | $91.69 | $96.43 | $96.43 | 631,882 |
| 2023-06-20 | $95.13 | $95.46 | $94.25 | $94.80 | $94.80 | 491,614 |
| 2023-06-16 | $97.49 | $97.67 | $94.76 | $95.47 | $95.47 | 952,972 |
| 2023-06-15 | $96.50 | $97.44 | $96.26 | $97.10 | $97.10 | 600,252 |
| 2023-06-14 | $96.04 | $97.74 | $95.32 | $97.08 | $97.08 | 907,064 |
| 2023-06-13 | $93.05 | $96.41 | $92.70 | $96.12 | $96.12 | 575,616 |
| 2023-06-12 | $93.70 | $94.00 | $92.04 | $92.72 | $92.72 | 591,180 |
| 2023-06-09 | $94.17 | $94.94 | $93.16 | $93.47 | $93.47 | 657,588 |
| 2023-06-08 | $94.71 | $94.71 | $92.73 | $94.17 | $94.17 | 725,320 |
| 2023-06-07 | $94.95 | $95.74 | $92.55 | $94.00 | $94.00 | 1,319,355 |
| 2023-06-06 | $88.00 | $93.47 | $85.65 | $93.15 | $93.15 | 2,899,624 |
| 2023-06-05 | $80.55 | $81.53 | $79.13 | $79.16 | $79.16 | 826,693 |
| 2023-06-02 | $79.86 | $82.00 | $79.43 | $81.98 | $81.98 | 907,884 |
| 2023-06-01 | $78.53 | $79.38 | $76.64 | $78.91 | $78.91 | 555,007 |
| 2023-05-31 | $78.17 | $79.14 | $75.93 | $78.27 | $78.27 | 805,725 |
| 2023-05-30 | $82.47 | $82.47 | $79.41 | $79.70 | $79.70 | 435,555 |
| 2023-05-26 | $80.33 | $81.68 | $79.55 | $81.65 | $81.65 | 344,753 |
| 2023-05-25 | $79.22 | $80.46 | $78.68 | $80.16 | $80.16 | 304,401 |
| 2023-05-24 | $81.12 | $82.17 | $79.34 | $80.14 | $80.14 | 357,169 |
| 2023-05-23 | $80.62 | $82.61 | $80.30 | $81.44 | $81.44 | 501,521 |
| 2023-05-22 | $81.08 | $81.50 | $80.27 | $80.99 | $80.99 | 418,713 |
| 2023-05-19 | $82.04 | $82.04 | $79.99 | $80.86 | $80.86 | 470,564 |
| 2023-05-18 | $81.13 | $82.02 | $80.09 | $81.84 | $81.84 | 385,487 |
| 2023-05-17 | $78.61 | $81.58 | $78.23 | $81.25 | $81.25 | 391,944 |
| 2023-05-16 | $78.57 | $78.93 | $77.02 | $78.12 | $78.12 | 513,271 |
| 2023-05-15 | $78.90 | $80.35 | $78.40 | $79.50 | $79.50 | 259,826 |
| 2023-05-12 | $81.00 | $81.23 | $78.16 | $78.90 | $78.90 | 448,520 |
| 2023-05-11 | $78.99 | $80.55 | $78.75 | $80.37 | $80.37 | 453,879 |
| 2023-05-10 | $81.41 | $81.65 | $77.08 | $79.27 | $79.27 | 548,010 |
| 2023-05-09 | $81.74 | $82.33 | $80.07 | $80.10 | $80.10 | 388,265 |
| 2023-05-08 | $82.52 | $83.17 | $81.24 | $82.60 | $82.60 | 337,495 |
| 2023-05-05 | $80.87 | $82.58 | $80.63 | $82.13 | $82.13 | 387,211 |
| 2023-05-04 | $79.93 | $80.89 | $78.03 | $79.47 | $79.47 | 479,059 |
| 2023-05-03 | $80.25 | $85.23 | $80.25 | $81.00 | $81.00 | 864,788 |
| 2023-05-02 | $79.45 | $80.20 | $76.79 | $80.09 | $80.09 | 624,995 |
| 2023-05-01 | $79.19 | $80.22 | $78.88 | $80.01 | $80.01 | 271,215 |
| 2023-04-28 | $77.68 | $79.40 | $77.60 | $79.02 | $79.02 | 556,064 |
| 2023-04-27 | $75.48 | $78.16 | $75.30 | $77.68 | $77.68 | 696,152 |
| 2023-04-26 | $76.37 | $77.61 | $74.50 | $75.00 | $75.00 | 493,182 |
| 2023-04-25 | $77.99 | $78.05 | $76.38 | $76.76 | $76.76 | 488,912 |
| 2023-04-24 | $79.36 | $80.26 | $78.17 | $78.61 | $78.61 | 523,487 |
| 2023-04-21 | $78.86 | $79.93 | $78.17 | $79.38 | $79.38 | 338,530 |
| 2023-04-20 | $78.65 | $80.26 | $78.28 | $78.93 | $78.93 | 365,111 |
| 2023-04-19 | $79.33 | $80.16 | $78.88 | $79.57 | $79.57 | 488,765 |
| 2023-04-18 | $79.59 | $79.93 | $78.63 | $79.59 | $79.59 | 339,141 |
| 2023-04-17 | $79.57 | $80.36 | $78.36 | $79.68 | $79.68 | 378,620 |
| 2023-04-14 | $78.78 | $80.43 | $78.78 | $79.58 | $79.58 | 337,305 |
| 2023-04-13 | $79.46 | $79.46 | $77.91 | $78.62 | $78.62 | 595,227 |
| 2023-04-12 | $82.00 | $82.33 | $78.56 | $79.02 | $79.02 | 480,545 |
| 2023-04-11 | $78.21 | $81.44 | $78.21 | $80.88 | $80.88 | 602,438 |
| 2023-04-10 | $76.09 | $78.20 | $76.09 | $78.15 | $77.72 | 358,765 |
| 2023-04-06 | $76.74 | $76.94 | $75.71 | $76.16 | $76.16 | 371,168 |
| 2023-04-05 | $76.11 | $76.64 | $75.41 | $76.57 | $76.57 | 502,868 |
| 2023-04-04 | $79.05 | $79.05 | $76.23 | $76.93 | $76.93 | 353,308 |
| 2023-04-03 | $79.32 | $79.92 | $77.77 | $78.47 | $78.47 | 463,762 |
| 2023-03-31 | $79.10 | $80.28 | $78.86 | $79.64 | $79.64 | 412,956 |
| 2023-03-30 | $78.79 | $79.89 | $78.25 | $78.58 | $78.58 | 371,037 |
| 2023-03-29 | $78.80 | $78.80 | $77.31 | $77.87 | $77.87 | 461,292 |
| 2023-03-28 | $76.66 | $77.93 | $76.13 | $77.73 | $77.73 | 609,412 |
| 2023-03-27 | $77.17 | $77.65 | $75.76 | $76.57 | $76.57 | 521,269 |
| 2023-03-24 | $76.38 | $76.98 | $75.35 | $76.01 | $76.01 | 947,290 |
| 2023-03-23 | $77.85 | $78.63 | $76.13 | $77.05 | $77.05 | 673,578 |
| 2023-03-22 | $80.65 | $81.01 | $77.43 | $77.50 | $77.50 | 1,040,750 |
| 2023-03-21 | $79.87 | $81.57 | $79.10 | $79.74 | $79.74 | 684,034 |
| 2023-03-20 | $78.55 | $80.14 | $77.00 | $78.28 | $78.28 | 1,087,104 |
| 2023-03-17 | $79.63 | $80.63 | $77.67 | $78.18 | $78.18 | 1,769,767 |
| 2023-03-16 | $78.74 | $82.00 | $78.51 | $80.63 | $80.63 | 1,044,365 |
| 2023-03-15 | $77.50 | $80.15 | $77.11 | $79.75 | $79.75 | 1,281,556 |
| 2023-03-14 | $82.27 | $84.08 | $78.82 | $79.97 | $79.97 | 1,118,854 |
| 2023-03-13 | $80.89 | $82.45 | $78.44 | $80.60 | $80.60 | 975,839 |
| 2023-03-10 | $86.48 | $86.79 | $82.67 | $83.25 | $83.25 | 1,253,563 |
| 2023-03-09 | $88.00 | $88.71 | $86.14 | $86.30 | $86.30 | 671,950 |
| 2023-03-08 | $89.39 | $90.15 | $86.02 | $88.44 | $88.44 | 849,190 |
| 2023-03-07 | $87.74 | $89.91 | $85.79 | $89.06 | $89.06 | 2,070,296 |
| 2023-03-06 | $92.22 | $93.19 | $91.57 | $92.58 | $92.58 | 1,052,088 |
| 2023-03-03 | $93.69 | $94.18 | $91.94 | $92.05 | $92.05 | 486,305 |
| 2023-03-02 | $90.24 | $92.60 | $90.07 | $92.53 | $92.53 | 478,615 |
| 2023-03-01 | $90.81 | $92.56 | $90.50 | $91.64 | $91.64 | 522,781 |
| 2023-02-28 | $92.14 | $92.85 | $90.99 | $90.99 | $90.99 | 729,016 |
| 2023-02-27 | $93.07 | $94.18 | $91.54 | $91.75 | $91.75 | 477,504 |
| 2023-02-24 | $91.05 | $92.19 | $89.65 | $92.11 | $92.11 | 470,125 |
| 2023-02-23 | $93.00 | $93.52 | $90.85 | $92.62 | $92.62 | 385,892 |
| 2023-02-22 | $89.37 | $93.78 | $89.37 | $92.38 | $92.38 | 646,517 |
| 2023-02-21 | $93.62 | $94.55 | $90.23 | $90.34 | $90.34 | 657,025 |
| 2023-02-17 | $96.03 | $96.15 | $93.59 | $95.11 | $95.11 | 468,873 |
| 2023-02-16 | $93.34 | $97.50 | $93.18 | $96.47 | $96.47 | 472,346 |
| 2023-02-15 | $92.30 | $95.28 | $91.93 | $95.00 | $95.00 | 526,247 |
| 2023-02-14 | $95.50 | $95.50 | $92.51 | $94.97 | $94.97 | 586,638 |
| 2023-02-13 | $92.86 | $97.00 | $91.44 | $96.65 | $96.65 | 485,301 |
| 2023-02-10 | $92.19 | $93.46 | $91.68 | $92.29 | $92.29 | 489,397 |
| 2023-02-09 | $96.52 | $97.21 | $92.29 | $93.16 | $93.16 | 474,535 |
| 2023-02-08 | $98.34 | $98.70 | $94.87 | $95.48 | $95.48 | 474,941 |
| 2023-02-07 | $98.11 | $99.47 | $97.24 | $98.77 | $98.77 | 517,414 |
| 2023-02-06 | $101.63 | $101.80 | $97.81 | $98.75 | $98.75 | 642,466 |
| 2023-02-03 | $101.35 | $104.52 | $100.51 | $102.39 | $102.39 | 461,193 |
| 2023-02-02 | $99.87 | $105.36 | $99.70 | $102.87 | $102.87 | 1,032,806 |
| 2023-02-01 | $95.15 | $99.36 | $94.27 | $98.93 | $98.93 | 727,476 |
| 2023-01-31 | $93.39 | $95.46 | $92.54 | $95.33 | $95.33 | 584,066 |
| 2023-01-30 | $91.76 | $94.04 | $91.68 | $92.61 | $92.61 | 347,313 |
| 2023-01-27 | $90.14 | $93.22 | $90.14 | $92.64 | $92.64 | 465,123 |
| 2023-01-26 | $91.65 | $92.32 | $88.59 | $90.41 | $90.41 | 359,687 |
| 2023-01-25 | $88.94 | $91.17 | $88.33 | $90.66 | $90.66 | 327,509 |
| 2023-01-24 | $89.50 | $90.76 | $88.53 | $89.88 | $89.88 | 516,624 |
| 2023-01-23 | $88.48 | $91.36 | $88.09 | $89.92 | $89.92 | 518,312 |
| 2023-01-20 | $85.66 | $88.17 | $84.35 | $88.05 | $88.05 | 958,582 |
| 2023-01-19 | $82.93 | $87.46 | $82.18 | $86.11 | $86.11 | 1,091,864 |
| 2023-01-18 | $90.63 | $90.63 | $83.54 | $83.91 | $83.91 | 1,555,423 |
| 2023-01-17 | $91.41 | $93.39 | $89.60 | $90.28 | $90.28 | 653,605 |
| 2023-01-13 | $91.36 | $93.00 | $90.50 | $91.70 | $91.70 | 647,283 |
| 2023-01-12 | $94.27 | $94.35 | $91.41 | $93.05 | $93.05 | 670,954 |
| 2023-01-11 | $92.16 | $94.46 | $91.77 | $93.28 | $93.28 | 662,893 |
| 2023-01-10 | $90.26 | $91.38 | $88.95 | $91.23 | $91.23 | 692,273 |
| 2023-01-09 | $85.55 | $91.20 | $85.01 | $89.90 | $89.90 | 1,457,539 |
| 2023-01-06 | $78.70 | $83.23 | $78.24 | $83.22 | $83.22 | 731,363 |
| 2023-01-05 | $76.90 | $78.47 | $75.85 | $78.28 | $78.28 | 333,330 |
| 2023-01-04 | $76.44 | $78.53 | $75.89 | $78.04 | $78.04 | 409,885 |
| 2023-01-03 | $76.32 | $77.20 | $74.56 | $75.45 | $75.45 | 572,123 |
| 2022-12-30 | $74.40 | $75.76 | $74.09 | $75.49 | $75.49 | 382,843 |
| 2022-12-29 | $74.95 | $76.27 | $74.94 | $75.41 | $75.41 | 520,113 |
| 2022-12-28 | $75.68 | $75.90 | $74.00 | $74.44 | $74.00 | 477,649 |
| 2022-12-27 | $76.74 | $77.45 | $75.36 | $75.63 | $75.18 | 281,720 |
| 2022-12-23 | $76.79 | $77.49 | $75.70 | $77.26 | $77.26 | 369,803 |
| 2022-12-22 | $77.29 | $77.29 | $75.10 | $76.54 | $76.54 | 540,834 |
| 2022-12-21 | $78.24 | $78.87 | $77.60 | $78.50 | $78.50 | 621,263 |
| 2022-12-20 | $77.20 | $78.43 | $76.75 | $77.00 | $77.00 | 700,599 |
| 2022-12-19 | $80.77 | $81.19 | $77.41 | $77.42 | $77.42 | 593,700 |
| 2022-12-16 | $81.13 | $83.46 | $80.06 | $80.63 | $80.63 | 1,195,942 |
| 2022-12-15 | $82.54 | $83.66 | $80.12 | $81.53 | $81.53 | 832,618 |
| 2022-12-14 | $82.00 | $84.61 | $81.55 | $83.60 | $83.60 | 646,544 |
| 2022-12-13 | $87.33 | $87.50 | $81.88 | $82.63 | $82.63 | 708,002 |
| 2022-12-12 | $81.38 | $84.30 | $80.71 | $83.94 | $83.94 | 830,687 |
| 2022-12-09 | $77.80 | $83.30 | $77.21 | $81.94 | $81.94 | 933,931 |
| 2022-12-08 | $79.73 | $81.37 | $77.94 | $78.64 | $78.64 | 1,137,668 |
| 2022-12-07 | $86.00 | $88.13 | $79.22 | $79.95 | $79.95 | 1,539,822 |
| 2022-12-06 | $85.17 | $86.08 | $82.31 | $84.00 | $84.00 | 1,178,252 |
| 2022-12-05 | $89.29 | $89.39 | $84.65 | $85.05 | $85.05 | 855,775 |
| 2022-12-02 | $85.84 | $90.75 | $85.48 | $90.44 | $90.44 | 1,109,101 |
| 2022-12-01 | $87.10 | $88.80 | $85.45 | $87.13 | $87.13 | 670,516 |
| 2022-11-30 | $86.19 | $86.62 | $82.60 | $86.14 | $86.14 | 893,901 |
| 2022-11-29 | $85.94 | $87.45 | $85.14 | $85.94 | $85.94 | 410,355 |
| 2022-11-28 | $85.38 | $86.66 | $85.03 | $85.63 | $85.63 | 573,721 |
| 2022-11-25 | $85.85 | $86.68 | $85.37 | $86.50 | $86.50 | 137,932 |
| 2022-11-23 | $84.47 | $86.33 | $84.47 | $86.10 | $86.10 | 374,706 |
| 2022-11-22 | $82.20 | $85.35 | $81.95 | $85.20 | $85.20 | 423,209 |
| 2022-11-21 | $82.60 | $83.38 | $81.02 | $81.68 | $81.68 | 580,692 |
| 2022-11-18 | $85.81 | $86.72 | $82.27 | $83.49 | $83.49 | 580,898 |
| 2022-11-17 | $83.48 | $85.29 | $82.87 | $84.17 | $84.17 | 783,683 |
| 2022-11-16 | $87.15 | $87.79 | $84.78 | $85.07 | $85.07 | 606,480 |
| 2022-11-15 | $92.40 | $93.14 | $87.92 | $88.49 | $88.49 | 824,179 |
| 2022-11-14 | $89.76 | $91.77 | $88.11 | $90.66 | $90.66 | 834,984 |
| 2022-11-11 | $85.42 | $90.91 | $85.26 | $90.52 | $90.52 | 1,086,072 |
| 2022-11-10 | $83.72 | $86.27 | $83.10 | $84.77 | $84.77 | 776,481 |
| 2022-11-09 | $79.84 | $81.00 | $78.87 | $79.39 | $79.39 | 477,836 |
| 2022-11-08 | $80.31 | $82.01 | $78.99 | $80.76 | $80.76 | 475,962 |
| 2022-11-07 | $78.02 | $80.18 | $76.38 | $79.87 | $79.87 | 466,767 |
| 2022-11-04 | $77.37 | $79.27 | $75.85 | $77.12 | $77.12 | 480,917 |
| 2022-11-03 | $75.21 | $78.29 | $74.65 | $76.13 | $76.13 | 527,656 |
| 2022-11-02 | $82.13 | $82.13 | $76.72 | $76.82 | $76.82 | 986,345 |
| 2022-11-01 | $83.67 | $83.67 | $81.33 | $83.03 | $83.03 | 459,198 |
| 2022-10-31 | $81.99 | $82.89 | $81.00 | $81.47 | $81.47 | 461,962 |
| 2022-10-28 | $79.79 | $82.79 | $79.23 | $82.61 | $82.61 | 408,549 |
| 2022-10-27 | $80.05 | $81.96 | $79.22 | $79.77 | $79.77 | 587,396 |
| 2022-10-26 | $81.21 | $82.50 | $79.23 | $79.27 | $79.27 | 759,689 |
| 2022-10-25 | $79.41 | $80.53 | $78.92 | $80.50 | $80.50 | 812,172 |
| 2022-10-24 | $77.03 | $79.97 | $76.61 | $79.43 | $78.99 | 771,432 |
| 2022-10-21 | $74.69 | $77.24 | $74.13 | $76.59 | $76.59 | 792,223 |
| 2022-10-20 | $74.72 | $77.34 | $73.75 | $74.39 | $74.39 | 933,531 |
| 2022-10-19 | $79.28 | $79.28 | $71.58 | $74.41 | $74.41 | 2,369,328 |
| 2022-10-18 | $82.96 | $83.35 | $80.65 | $81.31 | $81.31 | 1,394,397 |
| 2022-10-17 | $80.25 | $80.48 | $78.24 | $79.61 | $79.61 | 817,999 |
| 2022-10-14 | $78.94 | $79.90 | $78.09 | $78.27 | $78.27 | 984,198 |
| 2022-10-13 | $77.40 | $79.63 | $74.63 | $78.92 | $78.92 | 1,043,268 |
| 2022-10-12 | $78.27 | $79.80 | $76.54 | $79.15 | $79.15 | 1,215,530 |
| 2022-10-11 | $75.23 | $79.64 | $74.96 | $78.38 | $78.38 | 1,643,165 |
| 2022-10-10 | $72.71 | $75.83 | $71.75 | $75.65 | $75.65 | 991,551 |
| 2022-10-07 | $72.15 | $72.75 | $70.17 | $72.40 | $72.40 | 1,001,719 |
| 2022-10-06 | $71.80 | $72.80 | $70.73 | $72.01 | $72.01 | 453,143 |
| 2022-10-05 | $72.50 | $72.75 | $71.48 | $72.33 | $72.33 | 551,890 |
| 2022-10-04 | $71.23 | $73.45 | $71.23 | $73.25 | $73.25 | 852,308 |
| 2022-10-03 | $69.35 | $71.43 | $68.26 | $69.72 | $69.72 | 1,063,423 |
| 2022-09-30 | $68.65 | $71.88 | $68.50 | $69.98 | $69.98 | 1,061,502 |
| 2022-09-29 | $71.81 | $72.10 | $67.09 | $68.90 | $68.90 | 1,752,156 |
| 2022-09-28 | $73.00 | $76.11 | $70.53 | $74.68 | $74.68 | 2,141,061 |
| 2022-09-27 | $70.06 | $72.12 | $69.88 | $71.75 | $71.75 | 1,997,690 |
| 2022-09-26 | $68.82 | $70.19 | $68.29 | $68.88 | $68.88 | 978,372 |
| 2022-09-23 | $68.51 | $69.88 | $67.31 | $69.53 | $69.53 | 1,667,520 |
| 2022-09-22 | $72.62 | $72.78 | $70.02 | $70.33 | $70.33 | 547,368 |
| 2022-09-21 | $74.38 | $75.55 | $72.69 | $72.72 | $72.72 | 774,384 |
| 2022-09-20 | $75.74 | $76.29 | $73.79 | $74.23 | $74.23 | 812,423 |
| 2022-09-19 | $74.46 | $77.16 | $74.39 | $77.01 | $77.01 | 736,371 |
| 2022-09-16 | $75.14 | $76.62 | $74.11 | $75.08 | $75.08 | 1,113,326 |
| 2022-09-15 | $76.82 | $78.27 | $75.26 | $75.91 | $75.91 | 786,463 |
| 2022-09-14 | $78.02 | $78.02 | $75.04 | $76.88 | $76.88 | 796,096 |
| 2022-09-13 | $81.02 | $81.15 | $77.75 | $77.96 | $77.96 | 922,189 |
| 2022-09-12 | $82.40 | $85.10 | $81.84 | $84.20 | $84.20 | 769,360 |
| 2022-09-09 | $79.57 | $81.81 | $79.57 | $81.42 | $81.42 | 650,371 |
| 2022-09-08 | $77.65 | $79.22 | $76.59 | $79.18 | $79.18 | 674,182 |
| 2022-09-07 | $77.20 | $79.52 | $76.73 | $79.15 | $79.15 | 801,792 |
| 2022-09-06 | $77.81 | $78.58 | $75.37 | $76.34 | $76.34 | 832,540 |
| 2022-09-02 | $80.09 | $80.09 | $76.99 | $77.88 | $77.88 | 582,220 |
| 2022-09-01 | $80.43 | $80.63 | $77.80 | $79.19 | $79.19 | 744,328 |
| 2022-08-31 | $82.80 | $82.80 | $79.72 | $81.01 | $81.01 | 611,014 |
| 2022-08-30 | $82.88 | $83.38 | $81.43 | $82.29 | $82.29 | 562,060 |
| 2022-08-29 | $83.88 | $84.32 | $82.37 | $82.56 | $82.56 | 591,304 |
| 2022-08-26 | $89.39 | $89.86 | $84.64 | $84.97 | $84.97 | 503,621 |
| 2022-08-25 | $87.48 | $90.53 | $87.42 | $89.11 | $89.11 | 394,730 |
| 2022-08-24 | $87.54 | $88.72 | $86.23 | $87.22 | $87.22 | 511,250 |
| 2022-08-23 | $86.76 | $87.65 | $86.25 | $86.94 | $86.94 | 513,639 |
| 2022-08-22 | $88.64 | $88.65 | $86.43 | $86.55 | $86.55 | 604,602 |
| 2022-08-19 | $92.44 | $92.84 | $90.07 | $90.32 | $90.32 | 572,556 |
| 2022-08-18 | $93.35 | $93.99 | $92.81 | $93.40 | $93.40 | 836,942 |
| 2022-08-17 | $93.01 | $94.22 | $92.05 | $93.11 | $93.11 | 694,791 |
| 2022-08-16 | $91.85 | $96.11 | $91.50 | $94.97 | $94.97 | 679,458 |
| 2022-08-15 | $90.96 | $92.45 | $90.35 | $92.02 | $92.02 | 444,364 |
| 2022-08-12 | $90.52 | $91.87 | $89.64 | $91.86 | $91.86 | 436,417 |
| 2022-08-11 | $88.97 | $91.79 | $88.97 | $90.38 | $90.38 | 656,261 |
| 2022-08-10 | $87.92 | $89.55 | $87.53 | $88.20 | $88.20 | 570,464 |
| 2022-08-09 | $87.84 | $88.26 | $84.68 | $85.51 | $85.51 | 650,849 |
| 2022-08-08 | $85.84 | $90.42 | $85.32 | $88.36 | $88.36 | 1,123,236 |
| 2022-08-05 | $83.20 | $86.07 | $82.71 | $84.89 | $84.89 | 517,013 |
| 2022-08-04 | $85.70 | $87.84 | $84.07 | $84.10 | $84.10 | 813,352 |
| 2022-08-03 | $82.30 | $86.59 | $82.05 | $86.03 | $86.03 | 1,111,217 |
| 2022-08-02 | $83.21 | $83.64 | $80.13 | $80.28 | $80.28 | 922,664 |
| 2022-08-01 | $83.97 | $85.31 | $83.20 | $84.28 | $84.28 | 418,245 |
| 2022-07-29 | $84.06 | $84.63 | $82.72 | $84.33 | $84.33 | 510,827 |
| 2022-07-28 | $82.32 | $84.13 | $81.55 | $84.07 | $84.07 | 622,583 |
| 2022-07-27 | $81.30 | $82.27 | $79.65 | $81.70 | $81.70 | 790,126 |
| 2022-07-26 | $83.16 | $83.28 | $81.40 | $81.42 | $81.42 | 656,305 |
| 2022-07-25 | $84.69 | $84.69 | $82.64 | $84.07 | $84.07 | 549,371 |
| 2022-07-22 | $85.02 | $85.77 | $83.34 | $84.42 | $84.42 | 431,800 |
| 2022-07-21 | $85.96 | $86.52 | $83.78 | $84.98 | $84.98 | 664,602 |
| 2022-07-20 | $83.86 | $86.73 | $82.83 | $86.67 | $86.67 | 897,719 |
| 2022-07-19 | $83.12 | $84.59 | $82.38 | $84.00 | $84.00 | 776,935 |
| 2022-07-18 | $81.54 | $83.00 | $80.30 | $81.59 | $81.59 | 670,744 |
| 2022-07-15 | $80.41 | $81.68 | $79.25 | $81.04 | $81.04 | 524,250 |
| 2022-07-14 | $80.39 | $80.65 | $79.11 | $79.89 | $79.89 | 762,907 |
| 2022-07-13 | $79.45 | $81.83 | $79.41 | $80.39 | $80.39 | 709,772 |
| 2022-07-12 | $80.66 | $82.70 | $80.43 | $80.66 | $80.66 | 905,267 |
| 2022-07-11 | $82.66 | $83.46 | $80.13 | $80.23 | $80.23 | 792,480 |
| 2022-07-08 | $82.44 | $82.74 | $80.38 | $82.69 | $82.69 | 912,082 |
| 2022-07-07 | $79.25 | $82.67 | $78.99 | $82.40 | $82.40 | 850,893 |
| 2022-07-06 | $79.62 | $81.45 | $77.34 | $78.56 | $78.56 | 885,351 |
| 2022-07-05 | $74.09 | $80.20 | $74.09 | $80.16 | $80.16 | 1,177,031 |
| 2022-07-01 | $74.64 | $78.06 | $74.64 | $76.30 | $76.30 | 888,166 |
| 2022-06-30 | $74.91 | $76.43 | $73.39 | $74.73 | $74.31 | 972,646 |
| 2022-06-29 | $77.35 | $77.93 | $75.34 | $76.21 | $75.78 | 1,536,992 |
| 2022-06-28 | $78.94 | $81.25 | $77.99 | $78.45 | $78.01 | 1,158,198 |
| 2022-06-27 | $81.79 | $81.91 | $77.30 | $79.32 | $78.88 | 1,285,834 |
| 2022-06-24 | $76.62 | $79.54 | $76.50 | $79.40 | $78.96 | 1,336,204 |
| 2022-06-23 | $75.86 | $78.37 | $75.55 | $76.53 | $76.10 | 1,096,493 |
| 2022-06-22 | $72.74 | $76.31 | $72.33 | $75.50 | $75.08 | 965,795 |
| 2022-06-21 | $73.09 | $73.68 | $70.97 | $72.97 | $72.56 | 1,170,286 |
| 2022-06-17 | $72.55 | $73.37 | $69.84 | $71.26 | $70.86 | 1,616,109 |
| 2022-06-16 | $71.67 | $72.96 | $70.43 | $71.39 | $70.99 | 913,064 |
| 2022-06-15 | $73.24 | $75.84 | $72.89 | $74.14 | $73.72 | 1,135,996 |
| 2022-06-14 | $70.87 | $72.14 | $70.10 | $71.82 | $71.42 | 1,048,344 |
| 2022-06-13 | $69.78 | $71.87 | $69.36 | $70.07 | $69.68 | 1,280,892 |
| 2022-06-10 | $75.00 | $76.69 | $71.36 | $71.93 | $71.53 | 1,255,918 |
| 2022-06-09 | $76.02 | $78.96 | $75.59 | $76.62 | $76.19 | 1,105,664 |
| 2022-06-08 | $77.45 | $79.06 | $74.68 | $76.97 | $76.54 | 2,148,276 |
| 2022-06-07 | $76.00 | $77.74 | $74.66 | $76.23 | $75.80 | 1,474,829 |
| 2022-06-06 | $75.65 | $77.48 | $74.48 | $76.95 | $76.52 | 710,577 |
| 2022-06-03 | $75.50 | $75.94 | $73.65 | $74.32 | $73.90 | 922,938 |
| 2022-06-02 | $75.50 | $77.62 | $74.62 | $76.55 | $76.12 | 836,730 |
| 2022-06-01 | $77.43 | $77.59 | $73.44 | $75.02 | $74.60 | 688,993 |
| 2022-05-31 | $76.33 | $76.82 | $73.92 | $75.97 | $75.54 | 969,976 |
| 2022-05-27 | $75.79 | $77.06 | $74.99 | $76.57 | $76.14 | 826,462 |
| 2022-05-26 | $74.72 | $77.90 | $74.17 | $75.21 | $74.79 | 1,188,799 |
| 2022-05-25 | $68.26 | $74.61 | $68.26 | $74.25 | $73.83 | 1,333,594 |
| 2022-05-24 | $70.04 | $70.04 | $66.63 | $69.02 | $68.63 | 904,323 |
| 2022-05-23 | $69.54 | $71.69 | $68.94 | $70.36 | $69.97 | 921,978 |
| 2022-05-20 | $73.00 | $73.14 | $66.26 | $69.42 | $69.03 | 2,024,086 |
| 2022-05-19 | $72.26 | $74.77 | $69.82 | $72.45 | $72.04 | 2,551,932 |
| 2022-05-18 | $78.00 | $78.82 | $74.03 | $74.73 | $74.31 | 1,216,348 |
| 2022-05-17 | $77.41 | $79.98 | $75.08 | $79.91 | $79.46 | 1,804,697 |
| 2022-05-16 | $80.53 | $81.35 | $76.10 | $76.26 | $75.83 | 1,176,876 |
| 2022-05-13 | $82.00 | $84.98 | $81.90 | $81.99 | $81.53 | 925,584 |
| 2022-05-12 | $78.16 | $80.95 | $77.15 | $80.48 | $80.03 | 893,099 |
| 2022-05-11 | $81.62 | $81.82 | $78.18 | $78.65 | $78.21 | 868,568 |
| 2022-05-10 | $84.29 | $84.99 | $79.78 | $81.22 | $80.76 | 954,106 |
| 2022-05-09 | $81.29 | $85.25 | $80.55 | $83.42 | $82.95 | 948,750 |
| 2022-05-06 | $83.47 | $84.68 | $80.88 | $82.36 | $81.90 | 905,719 |
| 2022-05-05 | $86.57 | $87.99 | $82.04 | $83.40 | $82.93 | 1,423,190 |
| 2022-05-04 | $86.26 | $89.60 | $85.01 | $89.17 | $88.67 | 2,216,420 |
| 2022-05-03 | $80.34 | $87.04 | $79.79 | $86.84 | $86.35 | 1,964,216 |
| 2022-05-02 | $76.63 | $80.43 | $75.62 | $80.41 | $79.96 | 992,724 |
| 2022-04-29 | $76.26 | $78.80 | $76.07 | $76.55 | $76.12 | 769,746 |
| 2022-04-28 | $76.88 | $76.90 | $73.50 | $76.72 | $76.29 | 731,533 |
| 2022-04-27 | $75.72 | $76.39 | $74.06 | $75.37 | $74.95 | 769,474 |
| 2022-04-26 | $76.14 | $76.99 | $74.50 | $75.33 | $74.91 | 1,059,348 |
| 2022-04-25 | $77.06 | $79.03 | $75.28 | $78.58 | $78.14 | 1,176,431 |
| 2022-04-22 | $78.25 | $79.68 | $76.89 | $77.31 | $76.88 | 975,104 |
| 2022-04-21 | $83.51 | $83.75 | $78.46 | $78.94 | $78.50 | 885,943 |
| 2022-04-20 | $84.45 | $85.73 | $82.00 | $82.18 | $81.72 | 666,751 |
| 2022-04-19 | $81.24 | $86.35 | $81.24 | $84.91 | $84.43 | 917,887 |
| 2022-04-18 | $79.29 | $81.37 | $77.94 | $80.76 | $80.31 | 848,319 |
| 2022-04-14 | $80.54 | $81.99 | $79.23 | $79.99 | $79.54 | 1,036,405 |
| 2022-04-13 | $77.70 | $81.54 | $76.36 | $80.76 | $80.31 | 1,447,159 |
| 2022-04-12 | $83.24 | $85.24 | $79.95 | $80.19 | $79.74 | 1,044,570 |
| 2022-04-11 | $80.44 | $85.13 | $80.44 | $82.56 | $82.10 | 1,284,202 |
| 2022-04-08 | $80.61 | $84.70 | $80.61 | $81.47 | $81.01 | 1,671,988 |
| 2022-04-07 | $78.83 | $80.25 | $78.16 | $79.43 | $78.98 | 1,212,510 |
| 2022-04-06 | $79.39 | $80.63 | $78.00 | $79.32 | $78.88 | 1,137,718 |
| 2022-04-05 | $79.50 | $82.24 | $79.50 | $80.55 | $80.10 | 1,481,174 |
| 2022-04-04 | $78.81 | $80.81 | $77.98 | $80.60 | $79.72 | 1,136,371 |
| 2022-04-01 | $79.89 | $80.26 | $77.16 | $78.69 | $77.83 | 1,248,264 |
| 2022-03-31 | $83.12 | $83.88 | $78.67 | $78.70 | $77.84 | 1,726,804 |
| 2022-03-30 | $86.14 | $89.56 | $83.25 | $83.59 | $82.68 | 1,528,442 |
| 2022-03-29 | $83.00 | $88.36 | $82.63 | $87.43 | $86.48 | 1,329,924 |
| 2022-03-28 | $82.25 | $82.25 | $80.26 | $81.70 | $80.81 | 787,057 |
| 2022-03-25 | $83.57 | $83.82 | $81.06 | $81.43 | $80.54 | 797,450 |
| 2022-03-24 | $82.50 | $83.82 | $80.50 | $83.57 | $82.66 | 991,860 |
| 2022-03-23 | $86.04 | $86.39 | $80.61 | $81.57 | $80.68 | 1,999,419 |
| 2022-03-22 | $85.76 | $89.22 | $85.32 | $88.94 | $87.97 | 994,520 |
| 2022-03-21 | $86.63 | $88.00 | $83.06 | $84.57 | $83.65 | 1,003,816 |
| 2022-03-18 | $83.44 | $87.40 | $82.66 | $87.07 | $86.12 | 1,092,831 |
| 2022-03-17 | $83.11 | $84.10 | $81.21 | $83.81 | $82.90 | 791,415 |
| 2022-03-16 | $85.07 | $86.12 | $81.95 | $83.94 | $83.03 | 1,093,725 |
| 2022-03-15 | $82.75 | $85.30 | $81.81 | $83.90 | $82.99 | 957,770 |
| 2022-03-14 | $84.98 | $85.70 | $81.27 | $82.38 | $81.48 | 744,518 |
| 2022-03-11 | $89.08 | $89.14 | $84.25 | $84.57 | $83.65 | 813,406 |
| 2022-03-10 | $85.87 | $88.80 | $84.28 | $88.49 | $87.53 | 900,310 |
| 2022-03-09 | $90.00 | $91.98 | $86.26 | $87.27 | $86.32 | 2,293,679 |
| 2022-03-08 | $82.65 | $86.08 | $81.00 | $84.68 | $83.76 | 1,646,660 |
| 2022-03-07 | $87.50 | $88.53 | $81.11 | $82.64 | $81.74 | 1,403,397 |
| 2022-03-04 | $92.03 | $92.25 | $86.11 | $87.75 | $86.79 | 750,745 |
| 2022-03-03 | $92.25 | $93.29 | $89.01 | $92.12 | $91.12 | 1,053,742 |
| 2022-03-02 | $89.85 | $94.85 | $88.50 | $92.55 | $91.54 | 1,213,909 |
| 2022-03-01 | $89.79 | $95.37 | $89.25 | $91.24 | $90.25 | 1,041,056 |
| 2022-02-28 | $86.89 | $90.67 | $85.76 | $90.50 | $89.51 | 1,289,064 |
| 2022-02-25 | $86.11 | $88.50 | $85.00 | $88.24 | $87.28 | 585,303 |
| 2022-02-24 | $81.64 | $86.56 | $80.47 | $86.45 | $85.51 | 996,557 |
| 2022-02-23 | $88.76 | $88.82 | $84.24 | $84.34 | $83.42 | 1,010,549 |
| 2022-02-22 | $90.00 | $91.88 | $87.36 | $88.33 | $87.37 | 1,003,903 |
| 2022-02-18 | $93.34 | $94.05 | $90.94 | $91.51 | $90.51 | 719,067 |
| 2022-02-17 | $93.94 | $94.75 | $93.08 | $93.98 | $92.96 | 809,457 |
| 2022-02-16 | $96.09 | $97.60 | $95.21 | $95.41 | $94.37 | 624,547 |
| 2022-02-15 | $95.73 | $97.98 | $95.12 | $97.10 | $96.04 | 622,943 |
| 2022-02-14 | $94.31 | $96.75 | $93.70 | $95.22 | $94.18 | 646,233 |
| 2022-02-11 | $95.34 | $97.12 | $93.74 | $94.83 | $93.80 | 606,423 |
| 2022-02-10 | $97.02 | $100.14 | $95.01 | $95.70 | $94.66 | 762,705 |
| 2022-02-09 | $97.05 | $99.28 | $96.87 | $99.13 | $98.05 | 574,055 |
| 2022-02-08 | $93.89 | $98.08 | $93.80 | $97.01 | $95.95 | 681,470 |
| 2022-02-07 | $93.54 | $95.06 | $91.07 | $93.46 | $92.44 | 772,973 |
| 2022-02-04 | $92.91 | $94.02 | $91.02 | $93.18 | $92.17 | 650,391 |
| 2022-02-03 | $96.32 | $97.15 | $94.10 | $94.27 | $93.24 | 415,665 |
| 2022-02-02 | $95.96 | $96.73 | $93.99 | $95.93 | $94.89 | 590,180 |
| 2022-02-01 | $95.09 | $96.49 | $93.60 | $96.28 | $95.23 | 595,136 |
| 2022-01-31 | $91.58 | $94.63 | $90.30 | $94.59 | $93.56 | 893,039 |
| 2022-01-28 | $90.76 | $91.74 | $88.78 | $91.74 | $90.74 | 609,329 |
| 2022-01-27 | $93.85 | $93.85 | $90.37 | $90.86 | $89.87 | 590,826 |
| 2022-01-26 | $93.20 | $95.27 | $91.60 | $92.08 | $91.08 | 848,244 |
| 2022-01-25 | $92.80 | $94.66 | $88.74 | $92.44 | $91.43 | 1,267,400 |
| 2022-01-24 | $86.63 | $94.88 | $85.61 | $94.67 | $93.64 | 1,631,638 |
| 2022-01-21 | $88.29 | $88.66 | $85.13 | $87.32 | $86.37 | 2,878,954 |
| 2022-01-20 | $99.40 | $100.42 | $88.41 | $89.05 | $88.08 | 1,963,369 |
| 2022-01-19 | $98.07 | $101.14 | $97.34 | $100.02 | $98.93 | 864,077 |
| 2022-01-18 | $100.27 | $100.27 | $94.85 | $96.70 | $95.65 | 1,112,711 |
| 2022-01-14 | $100.11 | $100.54 | $98.00 | $99.97 | $98.88 | 1,064,520 |
| 2022-01-13 | $103.87 | $104.11 | $101.28 | $102.62 | $101.50 | 790,659 |
| 2022-01-12 | $101.88 | $103.30 | $101.15 | $103.19 | $102.07 | 439,270 |
| 2022-01-11 | $104.28 | $104.36 | $99.88 | $102.12 | $101.01 | 815,477 |
| 2022-01-10 | $106.65 | $106.65 | $101.28 | $104.57 | $103.43 | 1,033,130 |
| 2022-01-07 | $106.77 | $108.36 | $104.55 | $106.42 | $105.26 | 1,079,536 |
| 2022-01-06 | $105.14 | $108.58 | $103.99 | $106.32 | $105.16 | 1,073,867 |
| 2022-01-05 | $103.89 | $106.68 | $103.12 | $103.40 | $102.27 | 1,244,890 |
| 2022-01-04 | $104.58 | $105.44 | $103.58 | $103.90 | $102.77 | 556,790 |
| 2022-01-03 | $104.84 | $105.38 | $104.11 | $104.62 | $103.48 | 389,623 |
| 2021-12-31 | $104.28 | $104.42 | $103.12 | $103.77 | $102.64 | 355,497 |
| 2021-12-30 | $103.32 | $105.11 | $102.86 | $104.28 | $103.14 | 548,082 |
| 2021-12-29 | $102.45 | $103.06 | $101.44 | $102.60 | $101.48 | 350,262 |
| 2021-12-28 | $99.53 | $103.77 | $99.53 | $103.11 | $101.56 | 659,421 |
| 2021-12-27 | $100.94 | $102.37 | $99.91 | $100.06 | $98.56 | 490,790 |
| 2021-12-23 | $98.82 | $101.10 | $98.17 | $100.87 | $99.36 | 514,912 |
| 2021-12-22 | $97.85 | $100.28 | $96.61 | $98.66 | $97.18 | 1,045,605 |
| 2021-12-21 | $94.50 | $96.40 | $94.25 | $95.00 | $93.57 | 705,341 |
| 2021-12-20 | $97.35 | $97.50 | $92.20 | $93.59 | $92.18 | 849,999 |
| 2021-12-17 | $99.27 | $100.66 | $97.64 | $98.31 | $96.83 | 1,086,685 |
| 2021-12-16 | $102.13 | $102.14 | $98.63 | $98.68 | $97.20 | 681,751 |
| 2021-12-15 | $102.09 | $102.76 | $98.01 | $101.63 | $100.10 | 743,718 |
| 2021-12-14 | $103.09 | $105.72 | $101.77 | $102.89 | $101.35 | 1,864,886 |
| 2021-12-13 | $101.80 | $103.84 | $100.67 | $101.98 | $100.45 | 664,693 |
| 2021-12-10 | $103.41 | $103.41 | $99.00 | $101.78 | $100.25 | 1,146,355 |
| 2021-12-09 | $104.45 | $106.62 | $102.18 | $102.66 | $101.12 | 1,366,032 |
| 2021-12-08 | $107.92 | $110.00 | $103.92 | $104.37 | $102.80 | 2,069,991 |
| 2021-12-07 | $110.45 | $110.99 | $105.72 | $106.39 | $104.79 | 918,801 |
| 2021-12-06 | $107.93 | $110.37 | $107.34 | $109.92 | $108.27 | 533,554 |
| 2021-12-03 | $107.68 | $109.40 | $106.38 | $107.26 | $105.65 | 453,399 |
| 2021-12-02 | $106.24 | $108.14 | $104.73 | $107.27 | $105.66 | 411,184 |
| 2021-12-01 | $107.28 | $110.69 | $105.28 | $105.35 | $103.77 | 601,680 |
| 2021-11-30 | $105.77 | $107.14 | $103.73 | $105.71 | $104.12 | 582,921 |
| 2021-11-29 | $109.58 | $109.59 | $105.31 | $105.46 | $103.88 | 520,456 |
| 2021-11-26 | $105.38 | $109.19 | $104.52 | $109.19 | $107.55 | 574,912 |
| 2021-11-24 | $108.35 | $109.35 | $107.77 | $108.23 | $106.61 | 443,688 |
| 2021-11-23 | $112.43 | $112.43 | $107.90 | $109.04 | $107.40 | 843,698 |
| 2021-11-22 | $110.85 | $113.12 | $110.16 | $112.50 | $110.81 | 349,487 |
| 2021-11-19 | $110.59 | $113.29 | $109.97 | $110.29 | $108.63 | 347,211 |
| 2021-11-18 | $112.05 | $113.08 | $109.76 | $111.47 | $109.80 | 299,574 |
| 2021-11-17 | $114.57 | $114.57 | $110.68 | $111.56 | $109.89 | 286,792 |
| 2021-11-16 | $114.33 | $115.47 | $113.51 | $114.08 | $112.37 | 280,932 |
| 2021-11-15 | $114.52 | $115.24 | $112.69 | $114.76 | $113.04 | 356,347 |
| 2021-11-12 | $112.02 | $114.60 | $111.71 | $114.07 | $112.36 | 487,702 |
| 2021-11-11 | $111.44 | $113.00 | $110.53 | $112.13 | $110.45 | 412,725 |
| 2021-11-10 | $107.55 | $111.89 | $106.50 | $111.24 | $109.57 | 614,760 |
| 2021-11-09 | $108.82 | $109.83 | $106.26 | $107.77 | $106.15 | 367,988 |
| 2021-11-08 | $108.78 | $109.50 | $107.20 | $108.61 | $106.98 | 411,022 |
| 2021-11-05 | $110.85 | $113.80 | $108.52 | $108.67 | $107.04 | 533,188 |
| 2021-11-04 | $112.88 | $114.34 | $109.58 | $110.04 | $108.39 | 598,295 |
| 2021-11-03 | $105.99 | $113.50 | $105.92 | $112.10 | $110.42 | 1,017,328 |
| 2021-11-02 | $106.28 | $106.36 | $104.47 | $105.13 | $103.55 | 419,701 |
| 2021-11-01 | $102.95 | $106.40 | $102.91 | $106.21 | $104.62 | 542,748 |
| 2021-10-29 | $104.49 | $105.93 | $101.74 | $101.96 | $100.43 | 564,252 |
| 2021-10-28 | $102.46 | $104.20 | $101.47 | $104.15 | $102.59 | 518,693 |
| 2021-10-27 | $102.19 | $102.99 | $100.29 | $101.76 | $100.23 | 515,996 |
| 2021-10-26 | $102.22 | $103.00 | $99.35 | $102.04 | $100.51 | 770,389 |
| 2021-10-25 | $104.17 | $106.52 | $102.40 | $102.76 | $101.22 | 1,174,930 |
| 2021-10-22 | $106.50 | $108.40 | $103.77 | $104.04 | $102.48 | 690,622 |
| 2021-10-21 | $108.15 | $108.54 | $104.67 | $106.88 | $105.28 | 602,144 |
| 2021-10-20 | $108.89 | $110.07 | $107.56 | $108.17 | $106.12 | 754,407 |
| 2021-10-19 | $109.37 | $110.15 | $108.12 | $109.50 | $107.42 | 535,802 |
| 2021-10-18 | $106.93 | $109.53 | $105.72 | $109.37 | $107.30 | 888,627 |
| 2021-10-15 | $111.95 | $112.75 | $107.87 | $108.05 | $106.00 | 1,314,102 |
| 2021-10-14 | $121.73 | $124.75 | $110.95 | $111.22 | $109.11 | 2,073,463 |
| 2021-10-13 | $123.36 | $123.36 | $120.91 | $121.51 | $119.21 | 486,027 |
| 2021-10-12 | $124.50 | $125.50 | $121.92 | $123.20 | $120.86 | 532,265 |
| 2021-10-11 | $124.98 | $125.72 | $124.11 | $124.29 | $121.93 | 263,131 |
| 2021-10-08 | $124.84 | $125.48 | $122.09 | $124.21 | $121.86 | 362,467 |
| 2021-10-07 | $123.00 | $125.67 | $123.00 | $123.82 | $121.47 | 542,083 |
| 2021-10-06 | $121.61 | $122.50 | $119.07 | $121.33 | $119.03 | 594,377 |
| 2021-10-05 | $126.10 | $126.59 | $123.00 | $123.22 | $120.88 | 682,780 |
| 2021-10-04 | $126.83 | $128.87 | $124.88 | $126.55 | $124.15 | 749,940 |
| 2021-10-01 | $124.62 | $127.55 | $123.40 | $126.78 | $124.38 | 676,132 |
| 2021-09-30 | $126.89 | $127.17 | $121.80 | $122.76 | $120.43 | 808,293 |
| 2021-09-29 | $123.67 | $128.73 | $121.93 | $127.44 | $125.02 | 1,056,680 |
| 2021-09-28 | $116.58 | $126.99 | $115.52 | $121.75 | $119.44 | 2,391,001 |
| 2021-09-27 | $110.28 | $113.39 | $109.75 | $112.80 | $110.66 | 700,420 |
| 2021-09-24 | $110.18 | $110.62 | $108.16 | $109.74 | $107.66 | 392,562 |
| 2021-09-23 | $109.67 | $111.30 | $109.47 | $110.11 | $108.02 | 454,987 |
| 2021-09-22 | $106.95 | $109.14 | $106.08 | $108.37 | $106.32 | 388,064 |
| 2021-09-21 | $107.78 | $108.79 | $103.80 | $106.14 | $104.13 | 686,151 |
| 2021-09-20 | $106.63 | $108.45 | $105.00 | $106.77 | $104.75 | 462,787 |
| 2021-09-17 | $109.52 | $110.69 | $108.47 | $109.91 | $107.83 | 981,991 |
| 2021-09-16 | $110.27 | $111.30 | $109.27 | $110.03 | $107.94 | 412,372 |
| 2021-09-15 | $110.35 | $111.08 | $109.08 | $110.30 | $108.21 | 503,903 |
| 2021-09-14 | $115.38 | $115.66 | $109.79 | $110.19 | $108.10 | 450,723 |
| 2021-09-13 | $113.64 | $114.95 | $111.57 | $114.70 | $112.53 | 314,900 |
| 2021-09-10 | $111.66 | $114.38 | $111.66 | $112.61 | $110.47 | 367,101 |
| 2021-09-09 | $111.55 | $113.14 | $110.49 | $111.94 | $109.82 | 330,461 |
| 2021-09-08 | $112.50 | $113.82 | $110.03 | $111.22 | $109.11 | 502,642 |
| 2021-09-07 | $113.99 | $116.13 | $112.93 | $113.02 | $110.88 | 434,274 |
| 2021-09-03 | $117.92 | $118.34 | $114.49 | $114.68 | $112.51 | 383,074 |
| 2021-09-02 | $118.00 | $119.12 | $116.62 | $119.09 | $116.83 | 510,027 |
| 2021-09-01 | $113.10 | $117.86 | $111.75 | $116.53 | $114.32 | 517,698 |
| 2021-08-31 | $116.38 | $116.53 | $112.45 | $113.43 | $111.28 | 570,729 |
| 2021-08-30 | $117.21 | $117.72 | $114.75 | $116.12 | $113.92 | 274,973 |
| 2021-08-27 | $115.13 | $117.52 | $113.64 | $116.50 | $114.29 | 481,901 |
| 2021-08-26 | $117.60 | $117.71 | $114.71 | $115.16 | $112.98 | 233,382 |
| 2021-08-25 | $117.66 | $118.80 | $117.31 | $117.47 | $115.24 | 367,553 |
| 2021-08-24 | $114.48 | $117.72 | $114.48 | $117.37 | $115.14 | 351,536 |
| 2021-08-23 | $114.06 | $114.98 | $113.18 | $113.95 | $111.79 | 282,820 |
| 2021-08-20 | $111.46 | $113.73 | $111.00 | $113.18 | $111.03 | 402,565 |
| 2021-08-19 | $113.50 | $114.49 | $110.61 | $111.61 | $109.49 | 400,695 |
| 2021-08-18 | $115.42 | $117.04 | $114.51 | $114.67 | $112.50 | 479,316 |
| 2021-08-17 | $119.01 | $119.83 | $113.81 | $115.89 | $113.69 | 380,214 |
| 2021-08-16 | $118.74 | $120.81 | $117.20 | $120.56 | $118.27 | 261,798 |
| 2021-08-13 | $120.88 | $121.96 | $119.32 | $119.46 | $117.20 | 287,245 |
| 2021-08-12 | $122.51 | $123.78 | $121.10 | $121.58 | $119.27 | 241,457 |
| 2021-08-11 | $121.00 | $123.27 | $119.91 | $123.05 | $120.72 | 426,500 |
| 2021-08-10 | $117.63 | $120.97 | $116.23 | $120.66 | $118.37 | 490,325 |
| 2021-08-09 | $120.17 | $120.17 | $117.71 | $117.97 | $115.73 | 265,942 |
| 2021-08-06 | $119.85 | $120.74 | $118.94 | $120.08 | $117.80 | 272,087 |
| 2021-08-05 | $118.78 | $119.91 | $118.06 | $118.95 | $116.69 | 205,880 |
| 2021-08-04 | $118.07 | $120.15 | $117.41 | $117.68 | $115.45 | 268,642 |
| 2021-08-03 | $118.30 | $119.01 | $114.85 | $118.19 | $115.95 | 295,936 |
| 2021-08-02 | $118.78 | $121.02 | $117.36 | $118.20 | $115.96 | 342,314 |
| 2021-07-30 | $117.36 | $119.84 | $117.13 | $118.36 | $116.12 | 358,791 |
| 2021-07-29 | $114.99 | $118.21 | $114.41 | $117.75 | $115.52 | 551,890 |
| 2021-07-28 | $112.73 | $114.75 | $111.60 | $113.82 | $111.66 | 360,765 |
| 2021-07-27 | $112.71 | $113.84 | $111.57 | $112.66 | $110.52 | 285,268 |
| 2021-07-26 | $115.00 | $116.42 | $113.31 | $114.28 | $112.11 | 365,611 |
| 2021-07-23 | $113.28 | $115.50 | $113.28 | $114.69 | $112.52 | 394,729 |
| 2021-07-22 | $112.58 | $114.83 | $111.84 | $112.69 | $110.55 | 379,536 |
| 2021-07-21 | $113.08 | $115.40 | $112.58 | $113.00 | $110.86 | 448,745 |
| 2021-07-20 | $105.91 | $113.35 | $105.91 | $112.58 | $110.45 | 734,441 |
| 2021-07-19 | $104.17 | $107.53 | $103.06 | $105.70 | $103.70 | 884,311 |
| 2021-07-16 | $106.88 | $109.66 | $105.52 | $106.08 | $104.07 | 594,652 |
| 2021-07-15 | $106.81 | $108.04 | $105.59 | $106.79 | $104.77 | 338,202 |
| 2021-07-14 | $108.33 | $109.53 | $106.42 | $107.36 | $105.32 | 354,032 |
| 2021-07-13 | $110.88 | $110.88 | $107.93 | $108.03 | $105.98 | 319,323 |
| 2021-07-12 | $111.05 | $111.81 | $110.18 | $111.08 | $108.97 | 450,626 |
| 2021-07-09 | $109.35 | $111.21 | $109.22 | $111.05 | $108.94 | 477,914 |
| 2021-07-08 | $108.38 | $110.05 | $106.80 | $107.87 | $105.82 | 722,226 |
| 2021-07-07 | $108.97 | $112.62 | $108.52 | $111.87 | $109.75 | 647,350 |
| 2021-07-06 | $112.31 | $112.31 | $108.50 | $109.64 | $107.56 | 841,028 |
| 2021-07-02 | $115.20 | $115.85 | $112.08 | $112.12 | $109.99 | 632,660 |
| 2021-07-01 | $115.88 | $117.94 | $114.02 | $116.20 | $114.00 | 1,266,255 |
| 2021-06-30 | $111.80 | $113.40 | $110.78 | $113.00 | $110.47 | 489,586 |
| 2021-06-29 | $112.40 | $113.74 | $111.56 | $112.28 | $109.76 | 520,061 |
| 2021-06-28 | $111.45 | $113.22 | $110.63 | $112.42 | $109.90 | 748,180 |
| 2021-06-25 | $110.38 | $112.63 | $109.37 | $111.56 | $109.06 | 1,175,325 |
| 2021-06-24 | $108.10 | $109.85 | $106.61 | $108.98 | $106.54 | 1,180,271 |
| 2021-06-23 | $108.84 | $109.27 | $106.44 | $108.02 | $105.60 | 954,560 |
| 2021-06-22 | $108.83 | $108.92 | $105.85 | $108.10 | $105.68 | 646,590 |
| 2021-06-21 | $105.70 | $108.64 | $105.23 | $108.09 | $105.67 | 851,103 |
| 2021-06-18 | $103.63 | $105.67 | $102.99 | $104.35 | $102.01 | 1,307,375 |
| 2021-06-17 | $102.50 | $104.95 | $101.79 | $104.84 | $102.49 | 1,453,432 |
| 2021-06-16 | $109.36 | $109.75 | $106.01 | $106.29 | $103.91 | 766,288 |
| 2021-06-15 | $108.65 | $110.64 | $107.72 | $110.24 | $107.77 | 1,050,489 |
| 2021-06-14 | $113.42 | $113.89 | $108.02 | $108.45 | $106.02 | 1,556,753 |
| 2021-06-11 | $116.03 | $117.12 | $112.78 | $114.10 | $111.54 | 1,062,289 |
| 2021-06-10 | $117.00 | $119.45 | $115.41 | $115.58 | $112.99 | 1,341,960 |
| 2021-06-09 | $116.67 | $118.46 | $115.10 | $116.26 | $113.65 | 1,093,383 |
| 2021-06-08 | $118.01 | $119.89 | $113.01 | $115.60 | $113.01 | 2,014,800 |
| 2021-06-07 | $117.59 | $118.10 | $115.57 | $117.07 | $114.45 | 1,114,494 |
| 2021-06-04 | $118.00 | $118.97 | $115.79 | $117.58 | $114.95 | 1,054,023 |
| 2021-06-03 | $118.02 | $118.91 | $115.68 | $117.42 | $114.79 | 840,413 |
| 2021-06-02 | $124.91 | $124.91 | $117.35 | $118.01 | $115.37 | 1,075,945 |
| 2021-06-01 | $124.49 | $125.41 | $122.38 | $123.83 | $121.06 | 598,038 |
| 2021-05-28 | $122.99 | $123.66 | $121.03 | $123.00 | $120.24 | 573,525 |
| 2021-05-27 | $123.00 | $124.23 | $121.87 | $122.69 | $119.94 | 664,909 |
| 2021-05-26 | $118.67 | $122.59 | $118.67 | $121.48 | $118.76 | 796,285 |
| 2021-05-25 | $118.01 | $119.17 | $116.43 | $118.04 | $115.39 | 721,205 |
| 2021-05-24 | $120.41 | $120.41 | $116.90 | $117.67 | $115.03 | 714,761 |
| 2021-05-21 | $122.85 | $122.90 | $118.49 | $119.31 | $116.64 | 541,930 |
| 2021-05-20 | $124.80 | $124.96 | $120.74 | $121.62 | $118.89 | 701,762 |
| 2021-05-19 | $124.00 | $125.33 | $122.11 | $124.74 | $121.94 | 473,057 |
| 2021-05-18 | $130.49 | $132.78 | $126.59 | $126.73 | $123.89 | 425,330 |
| 2021-05-17 | $131.27 | $131.80 | $126.66 | $130.36 | $127.44 | 494,704 |
| 2021-05-14 | $131.30 | $133.37 | $130.04 | $131.80 | $128.85 | 348,119 |
| 2021-05-13 | $126.91 | $131.60 | $125.50 | $129.62 | $126.72 | 443,146 |
| 2021-05-12 | $133.29 | $134.42 | $125.86 | $126.00 | $123.18 | 733,577 |
| 2021-05-11 | $137.51 | $138.20 | $133.66 | $134.46 | $131.45 | 601,522 |
| 2021-05-10 | $145.58 | $145.75 | $140.92 | $141.20 | $138.04 | 366,818 |
| 2021-05-07 | $146.40 | $148.00 | $144.54 | $145.90 | $142.63 | 557,618 |
| 2021-05-06 | $146.57 | $146.72 | $141.55 | $146.59 | $143.31 | 409,484 |
| 2021-05-05 | $148.59 | $149.38 | $145.05 | $145.92 | $142.65 | 326,000 |
| 2021-05-04 | $144.00 | $147.06 | $141.80 | $146.76 | $143.47 | 288,062 |
| 2021-05-03 | $143.18 | $146.75 | $142.30 | $145.25 | $142.00 | 286,918 |
| 2021-04-30 | $141.57 | $142.97 | $140.52 | $141.59 | $138.42 | 300,697 |
| 2021-04-29 | $144.06 | $144.82 | $140.35 | $141.94 | $138.76 | 347,152 |
| 2021-04-28 | $144.92 | $145.27 | $141.19 | $142.79 | $139.59 | 453,563 |
| 2021-04-27 | $145.85 | $148.08 | $144.05 | $145.93 | $142.66 | 375,711 |
| 2021-04-26 | $142.86 | $147.25 | $142.86 | $145.40 | $142.14 | 531,599 |
| 2021-04-23 | $137.81 | $141.97 | $137.07 | $140.94 | $137.78 | 264,403 |
| 2021-04-22 | $137.35 | $139.61 | $135.00 | $137.00 | $133.93 | 282,241 |
| 2021-04-21 | $135.80 | $139.50 | $135.33 | $137.48 | $134.40 | 319,648 |
| 2021-04-20 | $140.07 | $141.64 | $134.71 | $135.73 | $132.69 | 355,399 |
| 2021-04-19 | $141.07 | $142.29 | $139.44 | $141.28 | $138.11 | 356,285 |
| 2021-04-16 | $137.92 | $140.79 | $137.79 | $140.20 | $137.06 | 530,733 |
| 2021-04-15 | $140.11 | $140.11 | $135.30 | $137.09 | $134.02 | 349,322 |
| 2021-04-14 | $136.85 | $141.07 | $136.85 | $138.61 | $135.50 | 406,098 |
| 2021-04-13 | $137.49 | $138.34 | $134.53 | $137.23 | $134.15 | 387,100 |
| 2021-04-12 | $135.27 | $139.14 | $132.83 | $137.55 | $134.47 | 372,044 |
| 2021-04-09 | $136.45 | $137.51 | $132.92 | $134.40 | $131.39 | 304,974 |
| 2021-04-08 | $135.27 | $138.05 | $132.15 | $137.11 | $134.04 | 655,081 |
| 2021-04-07 | $136.02 | $137.46 | $134.27 | $135.24 | $132.21 | 278,782 |
| 2021-04-06 | $136.85 | $140.25 | $136.00 | $137.03 | $133.96 | 469,643 |
| 2021-04-05 | $138.42 | $139.09 | $135.06 | $136.25 | $133.20 | 351,668 |
| 2021-04-01 | $135.90 | $137.24 | $133.14 | $136.82 | $133.75 | 341,381 |
| 2021-03-31 | $137.09 | $138.11 | $133.88 | $134.74 | $131.72 | 655,567 |
| 2021-03-30 | $130.89 | $136.08 | $130.50 | $135.78 | $132.33 | 331,584 |
| 2021-03-29 | $133.45 | $135.64 | $131.28 | $131.70 | $128.36 | 422,290 |
| 2021-03-26 | $131.04 | $134.68 | $129.00 | $133.70 | $130.31 | 520,045 |
| 2021-03-25 | $122.11 | $130.65 | $121.57 | $129.53 | $126.24 | 765,271 |
| 2021-03-24 | $134.80 | $136.42 | $124.75 | $125.26 | $122.08 | 1,143,121 |
| 2021-03-23 | $139.50 | $139.89 | $130.78 | $132.13 | $128.78 | 1,026,343 |
| 2021-03-22 | $142.52 | $143.21 | $136.69 | $141.48 | $137.89 | 593,687 |
| 2021-03-19 | $143.79 | $147.01 | $142.29 | $142.64 | $139.02 | 1,173,752 |
| 2021-03-18 | $151.06 | $152.20 | $142.54 | $142.75 | $139.13 | 692,017 |
| 2021-03-17 | $148.38 | $152.20 | $146.00 | $152.20 | $148.34 | 1,298,458 |
| 2021-03-16 | $146.91 | $148.96 | $145.24 | $148.02 | $144.26 | 779,427 |
| 2021-03-15 | $141.11 | $149.57 | $141.10 | $146.90 | $143.17 | 885,833 |
| 2021-03-12 | $138.99 | $141.17 | $137.81 | $141.11 | $137.53 | 456,441 |
| 2021-03-11 | $136.56 | $139.46 | $135.24 | $139.00 | $135.47 | 602,161 |
| 2021-03-10 | $132.36 | $138.00 | $132.22 | $133.90 | $130.50 | 782,164 |
| 2021-03-09 | $131.30 | $133.54 | $126.10 | $132.36 | $129.00 | 1,127,388 |
| 2021-03-08 | $126.19 | $133.99 | $125.28 | $130.06 | $126.76 | 1,080,111 |
| 2021-03-05 | $120.90 | $126.87 | $116.37 | $126.19 | $122.99 | 881,675 |
| 2021-03-04 | $121.13 | $122.38 | $114.08 | $119.01 | $115.99 | 881,525 |
| 2021-03-03 | $120.00 | $125.96 | $118.65 | $121.83 | $118.74 | 1,068,562 |
| 2021-03-02 | $122.55 | $122.73 | $118.25 | $119.01 | $115.99 | 612,571 |
| 2021-03-01 | $119.08 | $123.20 | $118.97 | $121.85 | $118.76 | 396,600 |
| 2021-02-26 | $117.22 | $120.84 | $115.55 | $117.06 | $114.09 | 1,032,081 |
| 2021-02-25 | $121.58 | $122.50 | $115.73 | $116.24 | $113.29 | 703,676 |
| 2021-02-24 | $116.06 | $122.50 | $114.81 | $121.66 | $118.57 | 729,850 |
| 2021-02-23 | $113.32 | $116.27 | $108.72 | $115.60 | $112.67 | 727,816 |
| 2021-02-22 | $118.00 | $120.00 | $114.91 | $115.00 | $112.08 | 1,028,916 |
| 2021-02-19 | $118.95 | $121.78 | $118.39 | $119.11 | $116.09 | 642,092 |
| 2021-02-18 | $120.00 | $120.16 | $117.25 | $117.61 | $114.63 | 518,775 |
| 2021-02-17 | $117.69 | $121.36 | $116.56 | $120.57 | $117.51 | 384,798 |
| 2021-02-16 | $123.20 | $124.17 | $118.64 | $118.92 | $115.90 | 578,256 |
| 2021-02-12 | $123.01 | $124.21 | $122.38 | $123.69 | $120.55 | 361,469 |
| 2021-02-11 | $123.89 | $124.42 | $121.23 | $122.90 | $119.78 | 405,276 |
| 2021-02-10 | $125.25 | $127.42 | $122.09 | $123.34 | $120.21 | 660,261 |
| 2021-02-09 | $125.60 | $129.67 | $123.37 | $128.31 | $125.05 | 530,913 |
| 2021-02-08 | $122.15 | $126.24 | $119.18 | $125.66 | $122.47 | 675,164 |
| 2021-02-05 | $120.56 | $124.17 | $119.10 | $121.09 | $118.02 | 543,308 |
| 2021-02-04 | $119.50 | $122.00 | $117.35 | $119.25 | $116.22 | 819,883 |
| 2021-02-03 | $118.74 | $120.26 | $115.07 | $119.73 | $116.69 | 380,755 |
| 2021-02-02 | $118.51 | $119.98 | $114.88 | $117.83 | $114.84 | 985,281 |
| 2021-02-01 | $122.81 | $123.57 | $115.36 | $117.31 | $114.33 | 919,667 |
| 2021-01-29 | $120.99 | $124.90 | $118.05 | $121.01 | $117.94 | 1,004,407 |
| 2021-01-28 | $122.41 | $126.22 | $120.00 | $121.55 | $118.47 | 2,051,983 |
| 2021-01-27 | $119.77 | $132.12 | $118.55 | $123.00 | $119.88 | 1,967,192 |
| 2021-01-26 | $115.94 | $121.89 | $115.77 | $120.92 | $117.85 | 1,768,091 |
| 2021-01-25 | $109.00 | $115.42 | $109.00 | $115.14 | $112.22 | 1,892,576 |
| 2021-01-22 | $106.77 | $109.15 | $105.79 | $109.00 | $106.23 | 585,288 |
| 2021-01-21 | $109.00 | $109.36 | $106.74 | $107.34 | $104.62 | 399,360 |
| 2021-01-20 | $108.50 | $109.88 | $106.40 | $107.97 | $105.23 | 659,598 |
| 2021-01-19 | $104.99 | $107.88 | $103.63 | $107.46 | $104.73 | 617,210 |
| 2021-01-15 | $103.98 | $105.92 | $102.50 | $105.09 | $102.42 | 497,230 |
| 2021-01-14 | $103.78 | $105.85 | $103.21 | $105.14 | $102.47 | 526,748 |
| 2021-01-13 | $103.76 | $103.87 | $101.05 | $102.94 | $100.33 | 462,823 |
| 2021-01-12 | $98.99 | $104.22 | $98.99 | $103.29 | $100.67 | 668,310 |
| 2021-01-11 | $95.00 | $100.06 | $94.62 | $99.02 | $96.51 | 501,722 |
| 2021-01-08 | $102.04 | $102.49 | $95.09 | $96.24 | $93.80 | 641,700 |
| 2021-01-07 | $99.97 | $102.99 | $99.50 | $101.75 | $99.17 | 744,399 |
| 2021-01-06 | $95.41 | $100.80 | $95.41 | $98.76 | $96.25 | 741,870 |
| 2021-01-05 | $92.85 | $96.02 | $92.25 | $95.79 | $93.36 | 856,117 |
| 2021-01-04 | $94.39 | $96.01 | $92.98 | $93.80 | $91.42 | 655,295 |
| 2020-12-31 | $96.66 | $96.66 | $92.95 | $92.99 | $90.63 | 810,880 |
| 2020-12-30 | $96.65 | $98.21 | $95.88 | $96.92 | $94.05 | 402,537 |
| 2020-12-29 | $98.00 | $98.57 | $94.46 | $96.11 | $93.26 | 800,356 |
| 2020-12-28 | $103.00 | $103.35 | $97.41 | $97.78 | $94.88 | 517,803 |
| 2020-12-24 | $101.98 | $103.00 | $100.83 | $102.37 | $99.33 | 413,725 |
| 2020-12-23 | $102.08 | $102.93 | $99.48 | $102.25 | $99.22 | 850,157 |
| 2020-12-22 | $99.97 | $101.95 | $98.53 | $101.47 | $98.46 | 634,268 |
| 2020-12-21 | $95.64 | $99.94 | $95.02 | $99.92 | $96.96 | 1,233,845 |
| 2020-12-18 | $94.00 | $97.18 | $93.15 | $95.63 | $92.79 | 1,268,195 |
| 2020-12-17 | $93.44 | $93.58 | $91.60 | $92.98 | $90.22 | 649,113 |
| 2020-12-16 | $97.49 | $98.00 | $92.27 | $93.03 | $90.27 | 741,173 |
| 2020-12-15 | $93.31 | $97.37 | $91.58 | $97.33 | $94.44 | 750,538 |
| 2020-12-14 | $96.57 | $96.63 | $91.85 | $92.38 | $89.64 | 519,334 |
| 2020-12-11 | $92.84 | $95.51 | $92.21 | $95.17 | $92.35 | 545,565 |
| 2020-12-10 | $92.99 | $93.61 | $92.11 | $93.17 | $90.41 | 518,332 |
| 2020-12-09 | $96.91 | $97.37 | $92.47 | $94.13 | $91.34 | 725,399 |
| 2020-12-08 | $96.80 | $97.16 | $92.16 | $95.68 | $92.84 | 2,070,420 |
| 2020-12-07 | $96.14 | $99.40 | $94.38 | $98.47 | $95.55 | 1,096,295 |
| 2020-12-04 | $95.52 | $97.43 | $94.96 | $95.82 | $92.98 | 472,589 |
| 2020-12-03 | $96.80 | $98.74 | $94.51 | $95.20 | $92.38 | 550,049 |
| 2020-12-02 | $97.26 | $98.48 | $94.53 | $95.97 | $93.12 | 601,126 |
| 2020-12-01 | $98.15 | $100.64 | $96.24 | $99.13 | $96.19 | 550,556 |
| 2020-11-30 | $97.12 | $98.96 | $94.74 | $96.51 | $93.65 | 647,907 |
| 2020-11-27 | $95.50 | $97.49 | $94.63 | $96.72 | $93.85 | 168,485 |
| 2020-11-25 | $95.35 | $96.05 | $92.10 | $95.14 | $92.32 | 270,344 |
| 2020-11-24 | $98.46 | $98.99 | $93.76 | $95.42 | $92.59 | 812,399 |
| 2020-11-23 | $94.58 | $99.22 | $94.52 | $97.26 | $94.38 | 847,206 |
| 2020-11-20 | $92.32 | $94.67 | $91.67 | $93.24 | $90.48 | 465,147 |
| 2020-11-19 | $91.46 | $92.59 | $90.01 | $92.54 | $89.80 | 440,851 |
| 2020-11-18 | $91.74 | $93.47 | $90.69 | $91.47 | $88.76 | 493,655 |
| 2020-11-17 | $88.25 | $92.79 | $86.70 | $92.08 | $89.35 | 805,385 |
| 2020-11-16 | $86.98 | $88.96 | $85.56 | $88.91 | $86.27 | 448,009 |
| 2020-11-13 | $85.53 | $87.75 | $84.54 | $86.76 | $84.19 | 593,490 |
| 2020-11-12 | $86.95 | $86.95 | $83.07 | $84.24 | $81.74 | 614,654 |
| 2020-11-11 | $84.12 | $88.31 | $83.02 | $86.95 | $84.37 | 1,142,215 |
| 2020-11-10 | $80.29 | $85.13 | $78.64 | $83.52 | $81.04 | 1,248,993 |
| 2020-11-09 | $88.05 | $89.28 | $80.00 | $80.29 | $77.91 | 1,848,878 |
| 2020-11-06 | $89.87 | $91.25 | $87.79 | $88.73 | $86.10 | 566,671 |
| 2020-11-05 | $90.55 | $90.65 | $88.11 | $90.42 | $87.74 | 673,040 |
| 2020-11-04 | $87.00 | $89.42 | $85.99 | $88.81 | $86.18 | 531,960 |
| 2020-11-03 | $88.15 | $89.44 | $86.26 | $86.98 | $84.40 | 562,980 |
| 2020-11-02 | $86.11 | $88.66 | $83.77 | $86.61 | $84.04 | 758,505 |
| 2020-10-30 | $86.23 | $87.25 | $83.05 | $84.58 | $82.07 | 797,883 |
| 2020-10-29 | $88.40 | $88.79 | $85.79 | $87.00 | $84.42 | 681,546 |
| 2020-10-28 | $85.30 | $88.66 | $84.28 | $87.99 | $85.38 | 612,722 |
| 2020-10-27 | $87.81 | $89.51 | $86.23 | $87.27 | $84.68 | 806,909 |
| 2020-10-26 | $87.26 | $88.77 | $85.50 | $87.72 | $85.12 | 548,779 |
| 2020-10-23 | $91.07 | $91.13 | $86.28 | $88.23 | $85.61 | 987,386 |
| 2020-10-22 | $90.26 | $92.42 | $88.50 | $90.61 | $87.92 | 778,590 |
| 2020-10-21 | $96.75 | $97.50 | $89.60 | $90.26 | $87.19 | 1,303,508 |
| 2020-10-20 | $95.36 | $98.87 | $94.67 | $96.19 | $92.92 | 832,276 |
| 2020-10-19 | $95.60 | $97.12 | $93.44 | $93.77 | $90.58 | 601,989 |
| 2020-10-16 | $97.21 | $98.10 | $94.74 | $95.23 | $91.99 | 512,634 |
| 2020-10-15 | $92.67 | $96.85 | $92.25 | $96.56 | $93.27 | 502,901 |
| 2020-10-14 | $96.55 | $98.30 | $94.08 | $94.54 | $91.32 | 535,449 |
| 2020-10-13 | $93.85 | $96.61 | $93.15 | $95.49 | $92.24 | 511,274 |
| 2020-10-12 | $97.90 | $97.90 | $93.65 | $94.99 | $91.76 | 530,473 |
| 2020-10-09 | $97.80 | $98.61 | $94.88 | $96.59 | $93.30 | 1,042,617 |
| 2020-10-08 | $104.12 | $104.12 | $96.99 | $97.70 | $94.38 | 982,039 |
| 2020-10-07 | $103.96 | $104.85 | $100.78 | $103.45 | $99.93 | 753,362 |
| 2020-10-06 | $103.84 | $107.59 | $101.18 | $101.97 | $98.50 | 1,076,430 |
| 2020-10-05 | $100.72 | $103.67 | $100.70 | $103.22 | $99.71 | 797,163 |
| 2020-10-02 | $95.82 | $102.63 | $95.34 | $99.92 | $96.52 | 1,152,749 |
| 2020-10-01 | $95.94 | $99.15 | $95.94 | $98.61 | $95.25 | 1,198,099 |
| 2020-09-30 | $94.28 | $98.44 | $94.28 | $95.26 | $92.02 | 1,947,284 |
| 2020-09-29 | $95.84 | $98.56 | $94.11 | $94.26 | $91.05 | 1,383,524 |
| 2020-09-28 | $97.16 | $98.30 | $90.79 | $94.65 | $91.43 | 2,758,716 |
| 2020-09-25 | $93.45 | $96.74 | $91.60 | $93.21 | $90.04 | 1,581,924 |
| 2020-09-24 | $92.86 | $93.00 | $89.20 | $91.95 | $88.82 | 1,070,173 |
| 2020-09-23 | $96.66 | $97.89 | $92.28 | $93.73 | $90.54 | 1,167,449 |
| 2020-09-22 | $91.64 | $96.46 | $91.52 | $95.79 | $92.53 | 989,209 |
| 2020-09-21 | $87.75 | $91.34 | $86.42 | $91.25 | $88.15 | 1,074,567 |
| 2020-09-18 | $92.25 | $93.70 | $88.96 | $90.08 | $87.02 | 1,259,338 |
| 2020-09-17 | $87.42 | $92.26 | $86.17 | $91.36 | $88.25 | 999,808 |
| 2020-09-16 | $95.87 | $96.00 | $88.92 | $89.08 | $86.05 | 1,666,400 |
| 2020-09-15 | $98.74 | $100.24 | $95.08 | $95.36 | $92.12 | 2,221,834 |
| 2020-09-14 | $92.44 | $98.30 | $92.44 | $97.74 | $94.41 | 977,472 |
| 2020-09-11 | $96.93 | $98.27 | $91.64 | $92.36 | $89.22 | 723,109 |
| 2020-09-10 | $95.00 | $96.63 | $93.88 | $95.38 | $92.13 | 565,535 |
| 2020-09-09 | $95.97 | $99.00 | $93.76 | $94.35 | $91.14 | 958,618 |
| 2020-09-08 | $90.06 | $95.87 | $88.93 | $92.58 | $89.43 | 839,203 |
| 2020-09-04 | $91.04 | $93.93 | $87.08 | $92.04 | $88.91 | 1,022,872 |
| 2020-09-03 | $95.45 | $96.15 | $88.91 | $90.02 | $86.96 | 796,855 |
| 2020-09-02 | $94.00 | $97.00 | $91.48 | $96.55 | $93.27 | 741,245 |
| 2020-09-01 | $93.45 | $95.15 | $90.64 | $95.06 | $91.83 | 1,237,595 |
| 2020-08-31 | $100.09 | $100.09 | $93.26 | $94.43 | $91.22 | 1,063,503 |
| 2020-08-28 | $100.00 | $102.00 | $98.27 | $98.57 | $95.22 | 736,048 |
| 2020-08-27 | $101.61 | $101.73 | $97.59 | $100.00 | $96.60 | 907,972 |
| 2020-08-26 | $100.97 | $103.42 | $100.66 | $101.03 | $97.59 | 752,993 |
| 2020-08-25 | $105.84 | $107.14 | $99.42 | $99.98 | $96.58 | 1,055,476 |
| 2020-08-24 | $108.14 | $108.60 | $104.70 | $105.50 | $101.91 | 397,361 |
| 2020-08-21 | $107.52 | $108.79 | $105.27 | $107.26 | $103.61 | 337,886 |
| 2020-08-20 | $107.75 | $110.59 | $106.97 | $108.11 | $104.43 | 524,044 |
| 2020-08-19 | $111.04 | $111.72 | $108.92 | $109.06 | $105.35 | 431,831 |
| 2020-08-18 | $113.18 | $113.91 | $109.91 | $109.92 | $106.18 | 437,969 |
| 2020-08-17 | $109.44 | $113.98 | $108.89 | $113.22 | $109.37 | 665,849 |
| 2020-08-14 | $106.80 | $109.36 | $105.66 | $108.10 | $104.42 | 458,347 |
| 2020-08-13 | $105.70 | $110.19 | $105.34 | $107.18 | $103.53 | 632,792 |
| 2020-08-12 | $109.51 | $110.50 | $105.25 | $105.79 | $102.19 | 1,010,589 |
| 2020-08-11 | $109.55 | $110.89 | $107.11 | $108.04 | $104.36 | 541,946 |
| 2020-08-10 | $110.61 | $112.10 | $108.01 | $108.30 | $104.62 | 684,710 |
| 2020-08-07 | $110.90 | $113.74 | $107.82 | $110.02 | $106.28 | 795,958 |
| 2020-08-06 | $117.31 | $118.30 | $109.52 | $110.54 | $106.78 | 930,353 |
| 2020-08-05 | $117.71 | $118.73 | $116.79 | $117.97 | $113.96 | 519,176 |
| 2020-08-04 | $120.49 | $120.88 | $114.71 | $116.51 | $112.55 | 768,648 |
| 2020-08-03 | $115.75 | $121.33 | $115.53 | $120.74 | $116.63 | 707,840 |
| 2020-07-31 | $115.73 | $115.90 | $111.67 | $113.99 | $110.11 | 522,900 |
| 2020-07-30 | $115.63 | $117.37 | $113.90 | $115.70 | $111.76 | 524,898 |
| 2020-07-29 | $116.49 | $118.85 | $116.16 | $117.96 | $113.95 | 500,300 |
| 2020-07-28 | $116.82 | $118.37 | $115.63 | $115.90 | $111.96 | 644,263 |
| 2020-07-27 | $112.30 | $117.16 | $112.09 | $117.14 | $113.15 | 589,538 |
| 2020-07-24 | $109.43 | $114.35 | $108.59 | $111.62 | $107.82 | 555,003 |
| 2020-07-23 | $117.49 | $119.77 | $109.92 | $112.11 | $108.30 | 1,026,718 |
| 2020-07-22 | $115.31 | $117.99 | $114.02 | $117.92 | $113.91 | 777,657 |
| 2020-07-21 | $112.23 | $118.17 | $112.23 | $115.97 | $112.02 | 1,377,121 |
| 2020-07-20 | $109.60 | $112.28 | $108.50 | $111.67 | $107.87 | 459,361 |
| 2020-07-17 | $112.36 | $112.80 | $109.21 | $110.04 | $106.30 | 724,240 |
| 2020-07-16 | $110.92 | $113.62 | $109.97 | $112.42 | $108.60 | 705,226 |
| 2020-07-15 | $108.90 | $111.39 | $107.65 | $110.95 | $107.18 | 882,705 |
| 2020-07-14 | $100.64 | $107.59 | $99.23 | $105.95 | $102.35 | 1,137,511 |
| 2020-07-13 | $103.70 | $105.53 | $100.66 | $101.07 | $97.63 | 1,209,318 |
| 2020-07-10 | $97.24 | $102.18 | $95.52 | $101.85 | $98.38 | 969,520 |
| 2020-07-09 | $102.28 | $103.11 | $97.07 | $97.35 | $94.04 | 705,304 |
| 2020-07-08 | $101.65 | $103.80 | $100.13 | $101.49 | $98.04 | 827,815 |
| 2020-07-07 | $102.14 | $104.58 | $100.01 | $100.95 | $97.52 | 1,118,024 |
| 2020-07-06 | $108.10 | $109.00 | $101.33 | $102.97 | $99.47 | 1,565,772 |
| 2020-07-02 | $107.25 | $107.98 | $104.11 | $106.40 | $102.78 | 820,388 |
| 2020-07-01 | $106.47 | $108.11 | $104.67 | $105.20 | $101.62 | 685,061 |
| 2020-06-30 | $106.37 | $107.87 | $105.18 | $106.53 | $102.91 | 914,206 |
| 2020-06-29 | $106.42 | $109.54 | $105.94 | $106.98 | $103.34 | 828,291 |
| 2020-06-26 | $108.85 | $109.50 | $105.86 | $106.40 | $102.40 | 914,792 |
| 2020-06-25 | $109.68 | $110.92 | $107.90 | $109.75 | $105.62 | 828,917 |
| 2020-06-24 | $111.55 | $113.09 | $108.39 | $109.00 | $104.90 | 1,276,693 |
| 2020-06-23 | $116.09 | $116.49 | $113.57 | $113.70 | $109.42 | 803,771 |
| 2020-06-22 | $114.77 | $115.87 | $112.50 | $114.46 | $110.15 | 1,042,269 |
| 2020-06-19 | $116.91 | $117.29 | $113.23 | $113.31 | $109.05 | 1,400,202 |
| 2020-06-18 | $112.61 | $116.48 | $111.32 | $114.76 | $110.44 | 707,102 |
| 2020-06-17 | $114.89 | $116.81 | $113.74 | $114.03 | $109.74 | 774,719 |
| 2020-06-16 | $118.61 | $118.89 | $110.90 | $114.42 | $110.12 | 1,447,978 |
| 2020-06-15 | $102.32 | $114.99 | $101.50 | $113.74 | $109.46 | 1,426,679 |
| 2020-06-12 | $106.63 | $107.63 | $103.91 | $106.85 | $102.83 | 1,186,437 |
| 2020-06-11 | $101.56 | $106.81 | $100.06 | $101.22 | $97.41 | 1,649,849 |
| 2020-06-10 | $113.77 | $115.13 | $109.03 | $109.95 | $105.81 | 1,901,271 |
| 2020-06-09 | $109.03 | $113.72 | $108.51 | $110.75 | $106.58 | 1,416,485 |
| 2020-06-08 | $109.55 | $114.71 | $105.51 | $111.14 | $106.96 | 2,918,301 |
| 2020-06-05 | $102.89 | $103.99 | $96.98 | $100.00 | $96.24 | 1,642,427 |
| 2020-06-04 | $93.98 | $101.91 | $93.27 | $99.14 | $95.41 | 2,155,873 |
| 2020-06-03 | $92.00 | $96.38 | $91.25 | $94.56 | $91.00 | 1,021,848 |
| 2020-06-02 | $88.23 | $90.49 | $86.77 | $89.41 | $86.05 | 763,532 |
| 2020-06-01 | $86.77 | $89.71 | $85.26 | $87.25 | $83.97 | 876,407 |
| 2020-05-29 | $84.39 | $87.65 | $83.59 | $86.20 | $82.96 | 965,879 |
| 2020-05-28 | $88.35 | $88.88 | $84.57 | $84.74 | $81.55 | 1,038,362 |
| 2020-05-27 | $88.00 | $88.72 | $84.76 | $88.00 | $84.69 | 1,006,279 |
| 2020-05-26 | $85.41 | $87.36 | $83.37 | $84.98 | $81.78 | 1,136,165 |
| 2020-05-22 | $81.55 | $82.81 | $79.80 | $81.94 | $78.86 | 744,785 |
| 2020-05-21 | $79.52 | $82.44 | $79.20 | $81.53 | $78.46 | 886,914 |
| 2020-05-20 | $80.48 | $82.98 | $79.74 | $80.99 | $77.94 | 877,859 |
| 2020-05-19 | $76.58 | $81.89 | $76.26 | $78.26 | $75.32 | 874,033 |
| 2020-05-18 | $76.60 | $79.85 | $76.43 | $77.37 | $74.46 | 1,779,453 |
| 2020-05-15 | $66.60 | $71.88 | $65.62 | $71.53 | $68.84 | 1,501,313 |
| 2020-05-14 | $65.42 | $68.12 | $63.43 | $67.37 | $64.84 | 1,817,638 |
| 2020-05-13 | $72.24 | $72.24 | $65.77 | $68.07 | $65.51 | 1,437,913 |
| 2020-05-12 | $77.51 | $77.95 | $72.89 | $72.94 | $70.20 | 862,266 |
| 2020-05-11 | $75.66 | $77.82 | $75.13 | $77.33 | $74.42 | 1,580,825 |
| 2020-05-08 | $74.25 | $78.83 | $73.43 | $76.98 | $74.08 | 1,997,269 |
| 2020-05-07 | $67.96 | $70.07 | $67.40 | $68.87 | $66.28 | 1,063,068 |
| 2020-05-06 | $66.25 | $66.66 | $63.58 | $66.23 | $63.74 | 695,323 |
| 2020-05-05 | $63.04 | $66.15 | $63.04 | $64.89 | $62.45 | 896,542 |
| 2020-05-04 | $60.60 | $63.75 | $59.32 | $61.06 | $58.76 | 867,248 |
| 2020-05-01 | $63.56 | $64.44 | $62.28 | $62.94 | $60.57 | 583,105 |
| 2020-04-30 | $68.89 | $70.20 | $66.11 | $66.20 | $63.71 | 901,610 |
| 2020-04-29 | $70.42 | $72.98 | $68.53 | $70.29 | $67.65 | 1,284,910 |
| 2020-04-28 | $64.81 | $66.87 | $62.86 | $66.01 | $63.53 | 980,482 |
| 2020-04-27 | $59.00 | $63.65 | $58.98 | $62.80 | $60.44 | 1,271,228 |
| 2020-04-24 | $55.16 | $58.56 | $54.59 | $58.12 | $55.93 | 875,123 |
| 2020-04-23 | $53.26 | $56.03 | $52.62 | $54.35 | $52.31 | 758,923 |
| 2020-04-22 | $53.58 | $53.91 | $51.76 | $52.41 | $50.44 | 594,388 |
| 2020-04-21 | $50.10 | $52.69 | $50.01 | $52.37 | $50.40 | 741,490 |
| 2020-04-20 | $51.84 | $53.85 | $51.11 | $52.09 | $50.13 | 684,985 |
| 2020-04-17 | $52.25 | $54.82 | $51.55 | $53.27 | $51.27 | 1,368,722 |
| 2020-04-16 | $47.35 | $49.95 | $45.79 | $49.62 | $47.75 | 937,107 |
| 2020-04-15 | $48.56 | $49.94 | $47.02 | $47.26 | $45.48 | 1,171,662 |
| 2020-04-14 | $48.23 | $51.44 | $48.23 | $51.30 | $49.37 | 1,564,552 |
| 2020-04-13 | $50.77 | $50.88 | $46.21 | $46.51 | $44.76 | 604,749 |
| 2020-04-09 | $49.21 | $51.80 | $48.64 | $51.34 | $49.41 | 1,143,329 |
| 2020-04-08 | $43.26 | $48.68 | $42.61 | $47.48 | $45.69 | 1,003,140 |
| 2020-04-07 | $44.81 | $47.35 | $43.06 | $43.63 | $41.99 | 1,135,453 |
| 2020-04-06 | $38.76 | $42.03 | $37.86 | $41.97 | $40.39 | 1,241,184 |
| 2020-04-03 | $38.64 | $39.03 | $35.43 | $36.16 | $34.80 | 1,550,410 |
| 2020-04-02 | $37.53 | $39.73 | $37.10 | $38.71 | $37.25 | 874,147 |
| 2020-04-01 | $39.50 | $40.46 | $36.78 | $37.79 | $36.37 | 1,025,033 |
| 2020-03-31 | $41.67 | $44.72 | $41.18 | $42.18 | $40.17 | 1,229,064 |
| 2020-03-30 | $42.52 | $42.93 | $41.04 | $42.40 | $40.38 | 864,019 |
| 2020-03-27 | $42.94 | $43.79 | $40.61 | $42.82 | $40.78 | 1,221,141 |
| 2020-03-26 | $42.37 | $46.22 | $42.03 | $45.88 | $43.69 | 1,301,557 |
| 2020-03-25 | $38.31 | $43.55 | $36.39 | $41.42 | $39.44 | 1,436,387 |
| 2020-03-24 | $37.85 | $38.53 | $36.01 | $37.50 | $35.71 | 1,303,501 |
| 2020-03-23 | $35.55 | $36.05 | $32.30 | $35.07 | $33.40 | 1,479,795 |
| 2020-03-20 | $38.20 | $40.23 | $35.42 | $35.99 | $34.27 | 1,883,240 |
| 2020-03-19 | $34.07 | $40.51 | $32.40 | $37.19 | $35.42 | 1,583,047 |
| 2020-03-18 | $36.90 | $38.03 | $32.77 | $34.61 | $32.96 | 1,870,397 |
| 2020-03-17 | $40.85 | $41.81 | $36.66 | $40.35 | $38.43 | 2,142,881 |
| 2020-03-16 | $44.31 | $44.90 | $39.36 | $40.02 | $38.11 | 1,423,249 |
| 2020-03-13 | $49.57 | $49.98 | $42.37 | $49.87 | $47.49 | 1,524,082 |
| 2020-03-12 | $48.45 | $50.00 | $44.11 | $45.77 | $43.59 | 1,486,454 |
| 2020-03-11 | $54.73 | $56.26 | $51.20 | $52.51 | $50.01 | 1,719,557 |
| 2020-03-10 | $53.78 | $57.00 | $52.01 | $56.96 | $54.24 | 1,497,204 |
| 2020-03-09 | $64.21 | $65.18 | $51.20 | $51.27 | $48.82 | 2,492,675 |
| 2020-03-06 | $67.27 | $71.15 | $66.33 | $70.04 | $66.70 | 1,484,935 |
| 2020-03-05 | $75.26 | $75.84 | $68.92 | $69.83 | $66.50 | 1,489,244 |
| 2020-03-04 | $77.10 | $78.93 | $75.76 | $78.74 | $74.98 | 889,687 |
| 2020-03-03 | $77.85 | $80.00 | $73.89 | $75.70 | $72.09 | 1,333,548 |
| 2020-03-02 | $75.78 | $77.62 | $71.90 | $77.55 | $73.85 | 986,360 |
| 2020-02-28 | $73.18 | $76.85 | $72.44 | $75.41 | $71.81 | 1,033,278 |
| 2020-02-27 | $78.42 | $80.00 | $75.53 | $75.54 | $71.94 | 983,456 |
| 2020-02-26 | $81.15 | $83.05 | $80.20 | $81.07 | $77.20 | 872,195 |
| 2020-02-25 | $82.33 | $83.78 | $78.87 | $80.32 | $76.49 | 837,506 |
| 2020-02-24 | $82.06 | $82.90 | $80.31 | $81.10 | $77.23 | 738,089 |
| 2020-02-21 | $87.28 | $87.60 | $85.25 | $85.98 | $81.88 | 408,348 |
| 2020-02-20 | $85.16 | $89.45 | $84.43 | $88.09 | $83.89 | 549,032 |
| 2020-02-19 | $86.16 | $86.28 | $85.31 | $85.40 | $81.33 | 355,056 |
| 2020-02-18 | $86.35 | $86.78 | $84.79 | $85.34 | $81.27 | 510,294 |
| 2020-02-14 | $87.01 | $88.75 | $86.30 | $86.66 | $82.53 | 593,049 |
| 2020-02-13 | $84.78 | $87.18 | $84.29 | $86.88 | $82.74 | 667,322 |
| 2020-02-12 | $83.30 | $86.75 | $83.08 | $85.51 | $81.43 | 1,076,556 |
| 2020-02-11 | $81.83 | $83.22 | $81.39 | $82.37 | $78.44 | 489,980 |
| 2020-02-10 | $81.14 | $81.87 | $80.14 | $81.29 | $77.41 | 374,456 |
| 2020-02-07 | $82.47 | $82.65 | $81.14 | $81.23 | $77.36 | 569,508 |
| 2020-02-06 | $84.06 | $84.90 | $82.71 | $83.06 | $79.10 | 689,581 |
| 2020-02-05 | $83.55 | $84.94 | $82.64 | $83.79 | $79.79 | 688,295 |
| 2020-02-04 | $83.26 | $83.77 | $81.68 | $83.04 | $79.08 | 460,588 |
| 2020-02-03 | $81.03 | $82.89 | $80.56 | $82.11 | $78.19 | 467,835 |
| 2020-01-31 | $81.39 | $82.34 | $80.25 | $80.52 | $76.68 | 864,889 |
| 2020-01-30 | $80.44 | $82.29 | $80.26 | $81.86 | $77.96 | 629,979 |
| 2020-01-29 | $82.20 | $82.92 | $80.18 | $81.25 | $77.37 | 613,013 |
| 2020-01-28 | $81.53 | $82.46 | $81.01 | $82.08 | $78.16 | 537,647 |
| 2020-01-27 | $80.32 | $81.73 | $79.38 | $80.59 | $76.75 | 1,537,040 |
| 2020-01-24 | $83.62 | $83.62 | $80.97 | $81.41 | $77.53 | 694,083 |
| 2020-01-23 | $82.15 | $83.99 | $81.54 | $83.44 | $79.46 | 884,148 |
| 2020-01-22 | $81.21 | $82.85 | $81.08 | $82.28 | $78.36 | 528,189 |
| 2020-01-21 | $81.50 | $82.28 | $80.64 | $81.34 | $77.46 | 738,608 |
| 2020-01-17 | $81.99 | $83.15 | $81.24 | $81.84 | $77.94 | 727,897 |
| 2020-01-16 | $81.04 | $82.70 | $80.77 | $81.84 | $77.94 | 1,014,163 |
| 2020-01-15 | $77.65 | $80.81 | $77.62 | $80.71 | $76.86 | 1,215,491 |
| 2020-01-14 | $75.74 | $79.32 | $75.72 | $77.55 | $73.85 | 1,726,343 |
| 2020-01-13 | $71.19 | $73.99 | $71.18 | $73.87 | $70.35 | 1,080,924 |
| 2020-01-10 | $69.30 | $70.89 | $68.37 | $70.75 | $67.38 | 1,028,430 |
| 2020-01-09 | $70.29 | $70.29 | $68.09 | $69.14 | $65.84 | 685,693 |
| 2020-01-08 | $69.26 | $70.34 | $68.76 | $69.78 | $66.45 | 609,953 |
| 2020-01-07 | $70.70 | $71.30 | $68.94 | $69.20 | $65.90 | 969,485 |
| 2020-01-06 | $71.50 | $71.50 | $70.33 | $70.90 | $67.52 | 756,739 |
| 2020-01-03 | $72.75 | $73.00 | $71.86 | $72.61 | $69.15 | 573,527 |
| 2020-01-02 | $74.73 | $74.73 | $72.35 | $73.85 | $70.33 | 760,003 |
| 2019-12-31 | $73.61 | $75.18 | $73.21 | $74.29 | $70.75 | 458,231 |
| 2019-12-30 | $74.22 | $74.80 | $73.73 | $73.99 | $70.46 | 400,617 |
| 2019-12-27 | $74.55 | $74.97 | $73.93 | $74.40 | $70.85 | 370,333 |
| 2019-12-26 | $74.94 | $74.94 | $73.90 | $74.19 | $70.65 | 485,316 |
| 2019-12-24 | $76.37 | $76.80 | $75.04 | $75.24 | $71.65 | 390,494 |
| 2019-12-23 | $74.74 | $76.80 | $73.99 | $76.52 | $72.48 | 1,036,494 |
| 2019-12-20 | $74.10 | $75.03 | $73.62 | $74.37 | $70.45 | 1,481,079 |
| 2019-12-19 | $72.14 | $74.18 | $71.51 | $73.16 | $69.30 | 1,052,951 |
| 2019-12-18 | $69.28 | $72.49 | $69.28 | $72.40 | $68.58 | 939,306 |
| 2019-12-17 | $69.76 | $69.86 | $68.69 | $69.28 | $65.63 | 594,509 |
| 2019-12-16 | $69.44 | $70.32 | $68.92 | $69.59 | $65.92 | 1,318,723 |
| 2019-12-13 | $69.24 | $71.91 | $68.68 | $68.84 | $65.21 | 753,704 |
| 2019-12-12 | $69.43 | $70.24 | $68.67 | $69.22 | $65.57 | 868,553 |
| 2019-12-11 | $68.90 | $71.00 | $68.25 | $69.30 | $65.65 | 1,364,728 |
| 2019-12-10 | $63.61 | $68.29 | $62.48 | $68.05 | $64.46 | 1,843,660 |
| 2019-12-09 | $66.43 | $69.88 | $64.23 | $64.28 | $60.89 | 2,667,950 |
| 2019-12-06 | $66.37 | $68.09 | $66.37 | $67.77 | $64.20 | 1,506,059 |
| 2019-12-05 | $65.09 | $65.80 | $64.60 | $65.54 | $62.08 | 582,388 |
| 2019-12-04 | $64.23 | $66.49 | $64.23 | $64.92 | $61.50 | 589,770 |
| 2019-12-03 | $62.32 | $63.83 | $61.69 | $63.54 | $60.19 | 823,648 |
| 2019-12-02 | $63.91 | $64.70 | $63.25 | $63.76 | $60.40 | 806,025 |
| 2019-11-29 | $64.51 | $64.62 | $63.63 | $63.77 | $60.41 | 212,886 |
| 2019-11-27 | $65.23 | $65.25 | $64.21 | $65.00 | $61.57 | 351,498 |
| 2019-11-26 | $65.84 | $65.85 | $64.65 | $64.82 | $61.40 | 402,960 |
| 2019-11-25 | $64.35 | $66.24 | $63.96 | $65.79 | $62.32 | 821,191 |
| 2019-11-22 | $63.84 | $64.48 | $63.21 | $63.94 | $60.57 | 398,964 |
| 2019-11-21 | $63.84 | $64.24 | $63.20 | $63.51 | $60.16 | 729,000 |
| 2019-11-20 | $64.13 | $64.85 | $63.28 | $63.40 | $60.06 | 706,132 |
| 2019-11-19 | $64.53 | $65.61 | $64.11 | $64.78 | $61.36 | 458,977 |
| 2019-11-18 | $64.62 | $65.14 | $64.02 | $64.35 | $60.96 | 607,145 |
| 2019-11-15 | $67.27 | $67.40 | $64.58 | $64.99 | $61.56 | 1,553,181 |
| 2019-11-14 | $66.39 | $67.40 | $66.39 | $66.80 | $63.28 | 376,700 |
| 2019-11-13 | $66.48 | $67.21 | $66.16 | $66.75 | $63.23 | 680,567 |
| 2019-11-12 | $67.73 | $68.11 | $66.89 | $67.28 | $63.73 | 440,191 |
| 2019-11-11 | $67.30 | $68.20 | $66.76 | $67.61 | $64.04 | 326,101 |
| 2019-11-08 | $67.44 | $68.33 | $66.16 | $67.98 | $64.39 | 666,473 |
| 2019-11-07 | $67.68 | $68.55 | $66.98 | $67.72 | $64.15 | 1,674,158 |
| 2019-11-06 | $67.25 | $67.39 | $66.13 | $66.73 | $63.21 | 426,831 |
| 2019-11-05 | $65.48 | $67.77 | $65.22 | $67.28 | $63.73 | 716,301 |
| 2019-11-04 | $65.74 | $66.22 | $64.42 | $65.18 | $61.74 | 762,159 |
| 2019-11-01 | $64.00 | $65.82 | $63.52 | $65.14 | $61.70 | 870,838 |
| 2019-10-31 | $64.93 | $64.93 | $63.07 | $63.26 | $59.92 | 763,751 |
| 2019-10-30 | $66.32 | $66.86 | $65.05 | $65.18 | $61.74 | 741,441 |
| 2019-10-29 | $67.60 | $67.94 | $66.65 | $66.70 | $63.18 | 934,400 |
| 2019-10-28 | $67.25 | $68.78 | $67.20 | $67.60 | $64.03 | 1,530,439 |
| 2019-10-25 | $64.70 | $67.18 | $64.47 | $67.10 | $63.56 | 1,513,815 |
| 2019-10-24 | $62.40 | $65.14 | $62.05 | $64.99 | $61.56 | 2,435,281 |
| 2019-10-23 | $60.73 | $62.61 | $59.88 | $61.04 | $57.47 | 1,675,139 |
| 2019-10-22 | $58.59 | $60.84 | $57.83 | $60.55 | $57.01 | 906,044 |
| 2019-10-21 | $58.81 | $59.86 | $58.81 | $58.85 | $55.41 | 1,090,013 |
| 2019-10-18 | $57.01 | $58.39 | $57.00 | $58.22 | $54.81 | 625,123 |
| 2019-10-17 | $57.13 | $57.76 | $56.76 | $57.41 | $54.05 | 732,158 |
| 2019-10-16 | $55.41 | $57.09 | $55.17 | $57.00 | $53.66 | 881,617 |
| 2019-10-15 | $53.74 | $55.83 | $53.25 | $55.36 | $52.12 | 566,008 |
| 2019-10-14 | $53.79 | $54.17 | $52.95 | $53.50 | $50.37 | 499,922 |
| 2019-10-11 | $52.74 | $54.56 | $52.74 | $53.86 | $50.71 | 671,284 |
| 2019-10-10 | $52.99 | $53.36 | $51.35 | $51.70 | $48.67 | 1,107,867 |
| 2019-10-09 | $53.00 | $53.00 | $51.92 | $52.40 | $49.33 | 825,271 |
| 2019-10-08 | $53.34 | $53.57 | $52.18 | $52.49 | $49.42 | 803,272 |
| 2019-10-07 | $54.90 | $55.22 | $53.88 | $54.20 | $51.03 | 1,282,950 |
| 2019-10-04 | $54.63 | $55.31 | $54.28 | $55.06 | $51.84 | 745,312 |
| 2019-10-03 | $54.60 | $55.03 | $52.01 | $54.78 | $51.57 | 1,137,729 |
| 2019-10-02 | $55.90 | $56.30 | $53.32 | $54.88 | $51.67 | 1,623,157 |
| 2019-10-01 | $56.25 | $58.92 | $55.83 | $56.56 | $53.25 | 2,351,288 |
| 2019-09-30 | $53.98 | $59.60 | $53.89 | $56.64 | $53.32 | 8,313,523 |
| 2019-09-27 | $50.23 | $50.56 | $48.60 | $48.92 | $46.06 | 1,417,549 |
| 2019-09-26 | $51.86 | $52.78 | $49.89 | $50.14 | $47.21 | 813,858 |
| 2019-09-25 | $50.32 | $52.43 | $50.26 | $52.24 | $49.18 | 851,166 |
| 2019-09-24 | $54.01 | $54.01 | $50.46 | $50.55 | $47.59 | 1,208,679 |
| 2019-09-23 | $53.58 | $54.40 | $52.71 | $53.81 | $50.66 | 826,274 |
| 2019-09-20 | $53.95 | $54.99 | $53.70 | $54.22 | $51.05 | 1,169,030 |
| 2019-09-19 | $53.00 | $54.89 | $52.97 | $53.75 | $50.60 | 904,524 |
| 2019-09-18 | $53.30 | $53.66 | $52.35 | $52.67 | $49.59 | 663,637 |
| 2019-09-17 | $53.60 | $53.89 | $52.65 | $53.46 | $50.33 | 776,594 |
| 2019-09-16 | $53.35 | $54.25 | $52.07 | $53.88 | $50.73 | 850,121 |
| 2019-09-13 | $53.16 | $54.20 | $52.67 | $53.85 | $50.70 | 1,274,017 |
| 2019-09-12 | $50.88 | $52.97 | $50.20 | $52.37 | $49.30 | 996,405 |
| 2019-09-11 | $49.50 | $51.32 | $48.77 | $51.09 | $48.10 | 1,503,545 |
| 2019-09-10 | $48.12 | $50.19 | $47.88 | $49.13 | $46.25 | 1,534,743 |
| 2019-09-09 | $45.47 | $48.11 | $45.09 | $47.74 | $44.95 | 1,107,580 |
| 2019-09-06 | $47.23 | $47.63 | $46.51 | $46.87 | $44.13 | 629,534 |
| 2019-09-05 | $45.29 | $47.56 | $45.11 | $47.19 | $44.43 | 744,623 |
| 2019-09-04 | $44.36 | $45.11 | $44.08 | $44.59 | $41.98 | 626,788 |
| 2019-09-03 | $45.59 | $45.95 | $44.06 | $44.22 | $41.63 | 730,922 |
| 2019-08-30 | $45.94 | $46.94 | $45.71 | $45.91 | $43.22 | 616,797 |
| 2019-08-29 | $45.52 | $47.07 | $45.52 | $45.74 | $43.06 | 862,632 |
| 2019-08-28 | $43.08 | $45.11 | $42.86 | $44.90 | $42.27 | 660,389 |
| 2019-08-27 | $44.15 | $44.20 | $43.22 | $43.33 | $40.79 | 1,247,689 |
| 2019-08-26 | $43.67 | $44.10 | $43.00 | $43.70 | $41.14 | 906,999 |
| 2019-08-23 | $44.50 | $44.70 | $42.38 | $43.06 | $40.54 | 1,448,804 |
| 2019-08-22 | $45.06 | $45.80 | $44.51 | $45.18 | $42.54 | 520,714 |
| 2019-08-21 | $46.16 | $46.31 | $44.78 | $45.03 | $42.39 | 436,536 |
| 2019-08-20 | $46.09 | $46.48 | $45.06 | $45.39 | $42.73 | 494,488 |
| 2019-08-19 | $45.77 | $46.97 | $45.23 | $46.28 | $43.57 | 799,846 |
| 2019-08-16 | $43.50 | $45.35 | $42.85 | $45.07 | $42.43 | 1,067,825 |
| 2019-08-15 | $45.06 | $45.15 | $42.05 | $42.72 | $40.22 | 1,861,428 |
| 2019-08-14 | $47.86 | $48.03 | $44.94 | $44.99 | $42.36 | 1,053,013 |
| 2019-08-13 | $49.17 | $50.64 | $48.62 | $49.11 | $46.24 | 827,332 |
| 2019-08-12 | $49.87 | $50.63 | $48.64 | $49.00 | $46.13 | 534,193 |
| 2019-08-09 | $51.22 | $51.37 | $49.32 | $50.35 | $47.40 | 791,235 |
| 2019-08-08 | $52.67 | $53.10 | $50.34 | $51.53 | $48.51 | 1,891,865 |
| 2019-08-07 | $53.31 | $54.09 | $52.50 | $53.42 | $50.29 | 913,426 |
| 2019-08-06 | $54.99 | $55.47 | $53.21 | $54.32 | $51.14 | 844,665 |
| 2019-08-05 | $55.95 | $56.34 | $53.94 | $54.35 | $51.17 | 545,976 |
| 2019-08-02 | $57.80 | $58.52 | $56.13 | $56.99 | $53.65 | 469,404 |
| 2019-08-01 | $59.84 | $60.53 | $57.70 | $58.23 | $54.82 | 875,506 |
| 2019-07-31 | $59.67 | $60.25 | $58.86 | $59.60 | $56.11 | 578,254 |
| 2019-07-30 | $57.87 | $59.69 | $56.96 | $59.59 | $56.10 | 411,084 |
| 2019-07-29 | $59.45 | $59.66 | $58.05 | $58.29 | $54.88 | 476,662 |
| 2019-07-26 | $58.85 | $60.11 | $58.24 | $59.68 | $56.19 | 517,359 |
| 2019-07-25 | $59.28 | $60.32 | $58.26 | $58.97 | $55.52 | 613,202 |
| 2019-07-24 | $56.98 | $59.50 | $56.98 | $59.33 | $55.86 | 944,395 |
| 2019-07-23 | $56.87 | $57.30 | $56.12 | $56.99 | $53.65 | 1,207,201 |
| 2019-07-22 | $58.71 | $58.71 | $56.31 | $56.47 | $53.16 | 600,850 |
| 2019-07-19 | $59.46 | $60.29 | $58.31 | $58.35 | $54.93 | 671,147 |
| 2019-07-18 | $58.70 | $59.40 | $58.46 | $59.14 | $55.68 | 612,014 |
| 2019-07-17 | $59.67 | $59.95 | $58.44 | $59.00 | $55.55 | 607,364 |
| 2019-07-16 | $58.90 | $59.99 | $58.10 | $59.67 | $56.18 | 522,788 |
| 2019-07-15 | $58.80 | $59.54 | $57.85 | $58.98 | $55.53 | 644,506 |
| 2019-07-12 | $57.64 | $59.51 | $57.40 | $59.32 | $55.85 | 500,605 |
| 2019-07-11 | $57.19 | $57.64 | $56.15 | $57.26 | $53.91 | 573,604 |
| 2019-07-10 | $57.62 | $58.22 | $56.08 | $57.11 | $53.77 | 678,426 |
| 2019-07-09 | $56.00 | $56.60 | $55.49 | $56.45 | $53.15 | 916,405 |
| 2019-07-08 | $57.88 | $57.88 | $56.07 | $56.14 | $52.85 | 668,592 |
| 2019-07-05 | $57.96 | $59.12 | $57.15 | $58.22 | $54.81 | 417,567 |
| 2019-07-03 | $57.05 | $58.60 | $56.30 | $58.48 | $55.06 | 591,371 |
| 2019-07-02 | $57.84 | $58.13 | $56.72 | $56.98 | $53.64 | 875,905 |
| 2019-07-01 | $59.40 | $59.74 | $57.27 | $57.95 | $54.56 | 605,855 |
| 2019-06-28 | $57.96 | $59.47 | $57.74 | $58.45 | $55.03 | 1,726,063 |
| 2019-06-27 | $59.00 | $59.18 | $57.32 | $58.24 | $54.47 | 664,642 |
| 2019-06-26 | $57.20 | $58.82 | $57.20 | $58.48 | $54.69 | 1,042,436 |
| 2019-06-25 | $56.67 | $57.80 | $56.21 | $57.17 | $53.47 | 760,599 |
| 2019-06-24 | $56.72 | $57.68 | $55.90 | $56.79 | $53.11 | 600,084 |
| 2019-06-21 | $57.45 | $57.59 | $55.87 | $57.00 | $53.31 | 800,503 |
| 2019-06-20 | $57.01 | $57.75 | $56.42 | $57.55 | $53.82 | 761,353 |
| 2019-06-19 | $56.05 | $58.13 | $55.76 | $56.21 | $52.57 | 913,657 |
| 2019-06-18 | $55.60 | $57.28 | $55.60 | $56.19 | $52.55 | 1,087,277 |
| 2019-06-17 | $54.21 | $56.04 | $54.21 | $55.17 | $51.60 | 742,664 |
| 2019-06-14 | $54.79 | $55.90 | $53.45 | $54.24 | $50.73 | 1,119,853 |
| 2019-06-13 | $54.37 | $55.10 | $53.52 | $54.28 | $50.76 | 920,692 |
| 2019-06-12 | $54.96 | $55.09 | $52.28 | $54.12 | $50.61 | 1,292,057 |
| 2019-06-11 | $56.85 | $56.93 | $53.43 | $55.24 | $51.66 | 2,459,955 |
| 2019-06-10 | $57.63 | $59.87 | $57.25 | $57.56 | $53.83 | 2,113,296 |
| 2019-06-07 | $54.19 | $56.05 | $53.82 | $55.24 | $51.66 | 1,247,130 |
| 2019-06-06 | $55.59 | $55.59 | $53.09 | $54.19 | $50.68 | 790,702 |
| 2019-06-05 | $56.20 | $56.52 | $53.76 | $55.54 | $51.94 | 640,777 |
| 2019-06-04 | $54.26 | $55.51 | $53.93 | $55.37 | $51.78 | 848,544 |
| 2019-06-03 | $51.64 | $54.05 | $51.62 | $53.22 | $49.77 | 1,023,137 |
| 2019-05-31 | $53.77 | $54.22 | $51.13 | $51.64 | $48.30 | 1,390,620 |
| 2019-05-30 | $54.92 | $56.07 | $54.39 | $55.03 | $51.47 | 593,449 |
| 2019-05-29 | $56.16 | $56.63 | $54.65 | $55.11 | $51.54 | 830,403 |
| 2019-05-28 | $56.84 | $57.59 | $56.46 | $56.56 | $52.90 | 601,760 |
| 2019-05-24 | $57.40 | $58.10 | $56.41 | $56.72 | $53.05 | 488,255 |
| 2019-05-23 | $55.45 | $58.38 | $55.26 | $56.74 | $53.06 | 1,309,491 |
| 2019-05-22 | $56.85 | $57.25 | $55.71 | $56.09 | $52.46 | 742,338 |
| 2019-05-21 | $56.36 | $57.88 | $56.33 | $57.31 | $53.60 | 817,273 |
| 2019-05-20 | $54.97 | $56.01 | $54.62 | $55.71 | $52.10 | 966,710 |
| 2019-05-17 | $57.14 | $57.24 | $55.47 | $55.55 | $51.95 | 850,275 |
| 2019-05-16 | $58.89 | $59.25 | $57.59 | $57.78 | $54.04 | 755,241 |
| 2019-05-15 | $58.34 | $59.01 | $57.16 | $58.80 | $54.99 | 767,610 |
| 2019-05-14 | $58.37 | $59.47 | $57.75 | $58.93 | $55.11 | 559,251 |
| 2019-05-13 | $59.76 | $59.93 | $57.93 | $58.05 | $54.29 | 820,526 |
| 2019-05-10 | $62.09 | $62.13 | $60.09 | $61.06 | $57.10 | 910,467 |
| 2019-05-09 | $63.72 | $64.07 | $60.94 | $62.02 | $58.00 | 865,508 |
| 2019-05-08 | $64.14 | $65.46 | $63.52 | $64.24 | $60.08 | 710,969 |
| 2019-05-07 | $65.60 | $66.40 | $63.94 | $64.52 | $60.34 | 442,746 |
| 2019-05-06 | $64.65 | $66.29 | $63.70 | $66.15 | $61.87 | 436,746 |
| 2019-05-03 | $65.39 | $66.20 | $64.93 | $66.07 | $61.79 | 680,176 |
| 2019-05-02 | $64.85 | $65.37 | $64.18 | $64.99 | $60.78 | 412,664 |
| 2019-05-01 | $66.11 | $66.44 | $64.63 | $64.72 | $60.53 | 474,321 |
| 2019-04-30 | $66.71 | $66.74 | $65.14 | $65.87 | $61.60 | 449,877 |
| 2019-04-29 | $66.84 | $67.74 | $66.64 | $67.16 | $62.81 | 482,841 |
| 2019-04-26 | $65.80 | $67.28 | $65.80 | $66.91 | $62.58 | 536,184 |
| 2019-04-25 | $69.09 | $69.09 | $65.53 | $66.01 | $61.73 | 709,077 |
| 2019-04-24 | $69.43 | $69.86 | $68.75 | $69.28 | $64.79 | 549,324 |
| 2019-04-23 | $68.31 | $69.63 | $67.28 | $69.26 | $64.77 | 768,345 |
| 2019-04-22 | $69.40 | $69.53 | $67.97 | $68.44 | $64.01 | 926,980 |
| 2019-04-18 | $70.72 | $70.79 | $67.91 | $69.53 | $65.03 | 1,180,141 |
| 2019-04-17 | $71.04 | $71.66 | $70.31 | $71.05 | $66.45 | 645,149 |
| 2019-04-16 | $68.72 | $70.73 | $68.68 | $70.71 | $66.13 | 560,074 |
| 2019-04-15 | $70.32 | $70.39 | $68.46 | $68.60 | $64.16 | 973,473 |
| 2019-04-12 | $67.83 | $70.05 | $67.81 | $69.91 | $65.38 | 1,151,033 |
| 2019-04-11 | $65.80 | $67.52 | $65.21 | $67.33 | $62.97 | 584,078 |
| 2019-04-10 | $64.45 | $66.39 | $64.45 | $65.77 | $61.51 | 480,142 |
| 2019-04-09 | $65.37 | $65.37 | $64.22 | $64.50 | $60.32 | 644,690 |
| 2019-04-08 | $63.83 | $66.32 | $63.61 | $66.25 | $61.96 | 872,744 |
| 2019-04-05 | $64.08 | $64.47 | $63.61 | $64.15 | $59.99 | 839,344 |
| 2019-04-04 | $61.41 | $64.00 | $61.13 | $63.71 | $59.58 | 820,986 |
| 2019-04-03 | $61.13 | $62.83 | $60.82 | $61.29 | $57.32 | 707,309 |
| 2019-04-02 | $61.95 | $61.95 | $60.01 | $61.09 | $56.77 | 828,925 |
| 2019-04-01 | $62.91 | $63.75 | $61.65 | $61.75 | $57.39 | 873,924 |
| 2019-03-29 | $62.78 | $63.31 | $61.56 | $62.37 | $57.96 | 546,426 |
| 2019-03-28 | $60.73 | $62.64 | $60.73 | $62.37 | $57.96 | 612,992 |
| 2019-03-27 | $59.40 | $61.58 | $59.34 | $61.01 | $56.70 | 679,565 |
| 2019-03-26 | $58.61 | $59.85 | $58.35 | $59.19 | $55.01 | 661,716 |
| 2019-03-25 | $58.80 | $60.03 | $58.08 | $59.00 | $54.83 | 830,602 |
| 2019-03-22 | $60.62 | $60.71 | $57.84 | $57.86 | $53.77 | 1,162,438 |
| 2019-03-21 | $60.22 | $61.79 | $60.18 | $61.49 | $57.14 | 391,910 |
| 2019-03-20 | $62.69 | $62.75 | $59.57 | $60.34 | $56.07 | 757,343 |
| 2019-03-19 | $63.96 | $64.49 | $62.66 | $62.96 | $58.51 | 638,530 |
| 2019-03-18 | $63.80 | $63.97 | $62.87 | $63.87 | $59.36 | 630,624 |
| 2019-03-15 | $63.93 | $64.76 | $63.59 | $63.67 | $59.17 | 1,215,951 |
| 2019-03-14 | $64.39 | $65.21 | $63.61 | $63.70 | $59.20 | 614,185 |
| 2019-03-13 | $65.28 | $66.08 | $64.60 | $64.64 | $60.07 | 637,293 |
| 2019-03-12 | $66.15 | $66.95 | $65.11 | $65.27 | $60.66 | 807,367 |
| 2019-03-11 | $63.74 | $66.47 | $63.62 | $66.12 | $61.45 | 836,098 |
| 2019-03-08 | $62.56 | $64.15 | $61.53 | $63.55 | $59.06 | 865,946 |
| 2019-03-07 | $61.28 | $63.53 | $59.41 | $63.31 | $58.83 | 1,424,620 |
| 2019-03-06 | $60.14 | $65.00 | $59.45 | $61.77 | $57.40 | 3,290,416 |
| 2019-03-05 | $66.37 | $66.37 | $64.44 | $64.58 | $60.02 | 986,528 |
| 2019-03-04 | $65.80 | $66.92 | $65.61 | $66.37 | $61.68 | 922,348 |
| 2019-03-01 | $65.25 | $66.63 | $64.92 | $65.63 | $60.99 | 645,264 |
| 2019-02-28 | $65.79 | $65.79 | $63.75 | $64.57 | $60.01 | 1,032,116 |
| 2019-02-27 | $66.31 | $67.08 | $65.93 | $66.17 | $61.49 | 553,677 |
| 2019-02-26 | $68.00 | $68.71 | $66.16 | $66.31 | $61.62 | 761,470 |
| 2019-02-25 | $70.41 | $71.00 | $67.92 | $68.18 | $63.36 | 1,040,380 |
| 2019-02-22 | $69.46 | $70.51 | $69.46 | $69.90 | $64.96 | 380,906 |
| 2019-02-21 | $69.40 | $70.26 | $68.79 | $69.24 | $64.35 | 405,744 |
| 2019-02-20 | $69.45 | $70.03 | $68.82 | $69.50 | $64.59 | 508,095 |
| 2019-02-19 | $68.24 | $69.71 | $67.79 | $69.45 | $64.54 | 535,897 |
| 2019-02-15 | $66.53 | $68.74 | $66.53 | $68.51 | $63.67 | 601,698 |
| 2019-02-14 | $65.80 | $66.31 | $64.69 | $65.97 | $61.31 | 831,616 |
| 2019-02-13 | $67.02 | $68.25 | $66.05 | $66.25 | $61.57 | 639,884 |
| 2019-02-12 | $65.10 | $67.10 | $65.10 | $66.77 | $62.05 | 936,045 |
| 2019-02-11 | $63.60 | $64.21 | $62.21 | $63.94 | $59.42 | 572,307 |
| 2019-02-08 | $62.16 | $63.83 | $61.59 | $63.72 | $59.22 | 707,665 |
| 2019-02-07 | $62.06 | $62.79 | $60.14 | $62.68 | $58.25 | 1,077,268 |
| 2019-02-06 | $64.25 | $65.00 | $62.69 | $62.71 | $58.28 | 626,544 |
| 2019-02-05 | $63.53 | $66.37 | $63.50 | $64.63 | $60.06 | 671,351 |
| 2019-02-04 | $61.00 | $63.45 | $59.01 | $63.34 | $58.86 | 1,332,771 |
| 2019-02-01 | $64.75 | $64.87 | $62.75 | $63.89 | $59.37 | 857,482 |
| 2019-01-31 | $64.97 | $65.64 | $63.86 | $65.12 | $60.52 | 1,032,423 |
| 2019-01-30 | $64.22 | $65.37 | $62.90 | $65.26 | $60.65 | 533,684 |
| 2019-01-29 | $64.60 | $64.80 | $63.46 | $64.29 | $59.75 | 483,621 |
| 2019-01-28 | $64.56 | $65.69 | $63.66 | $65.38 | $60.76 | 698,131 |
| 2019-01-25 | $65.06 | $66.38 | $64.01 | $65.41 | $60.79 | 904,810 |
| 2019-01-24 | $63.13 | $64.73 | $62.49 | $64.61 | $60.04 | 646,448 |
| 2019-01-23 | $64.98 | $65.35 | $62.14 | $62.87 | $58.43 | 1,148,214 |
| 2019-01-22 | $66.00 | $66.85 | $64.44 | $64.62 | $60.05 | 1,001,860 |
| 2019-01-18 | $65.74 | $66.78 | $64.67 | $66.61 | $61.90 | 1,351,315 |
| 2019-01-17 | $64.03 | $66.11 | $64.03 | $64.66 | $60.09 | 1,622,629 |
| 2019-01-16 | $61.93 | $64.76 | $61.78 | $64.19 | $59.65 | 1,535,617 |
| 2019-01-15 | $62.35 | $62.69 | $59.85 | $61.73 | $57.37 | 1,130,915 |
| 2019-01-14 | $58.83 | $62.88 | $58.61 | $62.20 | $57.80 | 1,899,529 |
| 2019-01-11 | $59.84 | $60.37 | $57.89 | $59.72 | $55.50 | 807,512 |
| 2019-01-10 | $59.53 | $61.04 | $58.64 | $59.63 | $55.41 | 1,264,040 |
| 2019-01-09 | $57.80 | $61.36 | $57.78 | $60.50 | $56.22 | 1,465,141 |
| 2019-01-08 | $57.54 | $58.32 | $56.19 | $57.38 | $53.32 | 1,129,847 |
| 2019-01-07 | $54.45 | $57.79 | $53.60 | $56.82 | $52.80 | 1,354,456 |
| 2019-01-04 | $52.00 | $54.43 | $51.95 | $54.10 | $50.28 | 824,371 |
| 2019-01-03 | $52.16 | $52.20 | $51.10 | $51.16 | $47.54 | 735,276 |
| 2019-01-02 | $51.31 | $53.09 | $49.65 | $52.24 | $48.55 | 885,345 |
| 2018-12-31 | $51.35 | $52.27 | $50.06 | $52.00 | $48.32 | 906,042 |
| 2018-12-28 | $50.47 | $52.17 | $50.00 | $51.34 | $47.71 | 834,162 |
| 2018-12-27 | $49.70 | $50.53 | $48.29 | $50.50 | $46.93 | 870,128 |
| 2018-12-26 | $48.99 | $50.52 | $47.72 | $50.48 | $46.91 | 1,014,176 |
| 2018-12-24 | $49.12 | $50.18 | $47.71 | $48.96 | $45.15 | 539,661 |
| 2018-12-21 | $51.97 | $52.15 | $49.18 | $49.40 | $45.56 | 1,971,484 |
| 2018-12-20 | $52.50 | $53.90 | $51.34 | $52.22 | $48.16 | 1,068,362 |
| 2018-12-19 | $52.42 | $55.15 | $52.11 | $52.60 | $48.51 | 1,878,336 |
| 2018-12-18 | $54.13 | $54.39 | $51.40 | $51.70 | $47.68 | 1,014,502 |
| 2018-12-17 | $53.92 | $55.10 | $53.45 | $53.69 | $49.51 | 1,046,325 |
| 2018-12-14 | $53.55 | $56.21 | $53.50 | $53.92 | $49.72 | 973,200 |
| 2018-12-13 | $57.09 | $57.42 | $53.75 | $53.96 | $49.76 | 1,213,351 |
| 2018-12-12 | $57.20 | $57.57 | $55.90 | $55.98 | $51.62 | 1,077,343 |
| 2018-12-11 | $59.17 | $59.41 | $54.86 | $56.33 | $51.95 | 1,204,739 |
| 2018-12-10 | $61.38 | $61.99 | $56.90 | $58.08 | $53.56 | 1,568,035 |
| 2018-12-07 | $59.70 | $64.98 | $59.70 | $61.72 | $56.92 | 1,428,129 |
| 2018-12-06 | $57.31 | $61.18 | $55.50 | $60.34 | $55.64 | 3,581,301 |
| 2018-12-04 | $68.53 | $69.86 | $63.32 | $64.31 | $59.31 | 1,636,618 |
| 2018-12-03 | $70.67 | $71.28 | $67.67 | $69.75 | $64.32 | 1,300,380 |
| 2018-11-30 | $65.99 | $68.95 | $65.37 | $67.81 | $62.53 | 1,337,626 |
| 2018-11-29 | $66.18 | $67.20 | $64.12 | $66.12 | $60.98 | 987,655 |
| 2018-11-28 | $65.53 | $67.12 | $63.90 | $66.20 | $61.05 | 1,036,872 |
| 2018-11-27 | $67.48 | $67.65 | $65.24 | $65.34 | $60.26 | 581,631 |
| 2018-11-26 | $68.21 | $69.39 | $67.09 | $68.47 | $63.14 | 647,125 |
| 2018-11-23 | $66.76 | $68.94 | $66.76 | $67.29 | $62.05 | 231,973 |
| 2018-11-21 | $64.81 | $69.49 | $64.80 | $67.24 | $62.01 | 651,004 |
| 2018-11-20 | $65.70 | $67.53 | $64.02 | $64.66 | $59.63 | 810,158 |
| 2018-11-19 | $67.30 | $68.98 | $66.10 | $66.83 | $61.63 | 622,058 |
| 2018-11-16 | $67.94 | $68.34 | $65.86 | $67.30 | $62.06 | 601,011 |
| 2018-11-15 | $68.22 | $69.06 | $66.26 | $68.44 | $63.11 | 676,836 |
| 2018-11-14 | $70.67 | $71.07 | $67.20 | $68.82 | $63.47 | 815,979 |
| 2018-11-13 | $69.41 | $72.48 | $69.29 | $69.98 | $64.53 | 627,215 |
| 2018-11-12 | $69.68 | $70.52 | $68.55 | $68.96 | $63.59 | 588,462 |
| 2018-11-09 | $70.00 | $70.42 | $68.09 | $69.92 | $64.48 | 780,958 |
| 2018-11-08 | $70.00 | $71.31 | $68.79 | $70.24 | $64.77 | 1,010,739 |
| 2018-11-07 | $73.11 | $73.94 | $69.07 | $70.26 | $64.79 | 1,440,886 |
| 2018-11-06 | $74.64 | $76.16 | $73.48 | $73.82 | $68.08 | 784,718 |
| 2018-11-05 | $74.67 | $75.71 | $73.71 | $74.76 | $68.94 | 912,808 |
| 2018-11-02 | $73.58 | $74.81 | $72.92 | $74.74 | $68.92 | 919,159 |
| 2018-11-01 | $69.94 | $74.01 | $69.39 | $73.17 | $67.48 | 1,323,698 |
| 2018-10-31 | $68.46 | $70.54 | $67.00 | $69.64 | $64.22 | 1,302,924 |
| 2018-10-30 | $64.38 | $68.17 | $63.99 | $67.55 | $62.29 | 1,309,980 |
| 2018-10-29 | $68.56 | $69.60 | $63.48 | $64.38 | $59.37 | 1,255,238 |
| 2018-10-26 | $67.92 | $69.06 | $65.30 | $67.08 | $61.86 | 1,499,376 |
| 2018-10-25 | $71.53 | $73.80 | $68.65 | $68.90 | $63.54 | 1,463,725 |
| 2018-10-24 | $74.08 | $74.91 | $70.35 | $70.43 | $64.95 | 827,226 |
| 2018-10-23 | $72.95 | $74.95 | $72.14 | $73.94 | $67.81 | 1,659,012 |
| 2018-10-22 | $75.19 | $75.75 | $73.68 | $74.10 | $67.96 | 1,108,881 |
| 2018-10-19 | $77.74 | $78.56 | $75.08 | $75.15 | $68.92 | 1,094,056 |
| 2018-10-18 | $81.69 | $81.69 | $77.22 | $77.93 | $71.47 | 863,049 |
| 2018-10-17 | $85.04 | $85.53 | $80.72 | $82.26 | $75.44 | 796,124 |
| 2018-10-16 | $81.84 | $83.19 | $80.76 | $82.90 | $76.03 | 716,051 |
| 2018-10-15 | $80.05 | $82.06 | $80.05 | $81.08 | $74.36 | 600,264 |
| 2018-10-12 | $80.45 | $81.29 | $79.39 | $80.47 | $73.80 | 853,311 |
| 2018-10-11 | $78.24 | $80.47 | $78.02 | $79.12 | $72.56 | 1,123,187 |
| 2018-10-10 | $79.02 | $80.49 | $77.69 | $78.76 | $72.23 | 949,997 |
| 2018-10-09 | $82.06 | $82.06 | $79.19 | $79.25 | $72.68 | 720,602 |
| 2018-10-08 | $81.08 | $82.24 | $80.58 | $81.78 | $75.00 | 683,413 |
| 2018-10-05 | $82.33 | $82.33 | $80.37 | $81.38 | $74.63 | 826,817 |
| 2018-10-04 | $82.25 | $83.60 | $81.84 | $82.33 | $75.51 | 760,468 |
| 2018-10-03 | $83.57 | $83.93 | $82.77 | $82.89 | $76.02 | 889,329 |
| 2018-10-02 | $82.68 | $84.40 | $82.36 | $83.03 | $76.15 | 779,243 |
| 2018-10-01 | $84.54 | $84.59 | $81.90 | $82.56 | $75.72 | 1,153,305 |
| 2018-09-28 | $85.36 | $86.05 | $83.46 | $83.70 | $76.76 | 1,171,584 |
| 2018-09-27 | $87.21 | $87.49 | $85.55 | $85.68 | $78.58 | 1,000,205 |
| 2018-09-26 | $86.13 | $88.08 | $85.69 | $87.30 | $80.06 | 1,032,448 |
| 2018-09-25 | $87.03 | $87.40 | $84.75 | $86.46 | $79.29 | 1,206,329 |
| 2018-09-24 | $88.01 | $89.02 | $85.50 | $86.87 | $79.67 | 2,250,454 |
| 2018-09-21 | $92.55 | $93.67 | $88.57 | $89.04 | $81.66 | 2,630,691 |
| 2018-09-20 | $97.20 | $97.49 | $90.00 | $91.95 | $84.33 | 6,666,078 |
| 2018-09-19 | $103.60 | $107.50 | $103.51 | $105.64 | $96.88 | 1,932,290 |
| 2018-09-18 | $107.24 | $109.94 | $100.29 | $103.20 | $94.65 | 3,255,000 |
| 2018-09-17 | $98.90 | $100.04 | $97.45 | $97.55 | $89.46 | 1,161,402 |
| 2018-09-14 | $94.95 | $99.08 | $94.71 | $98.86 | $90.67 | 1,259,993 |
| 2018-09-13 | $95.18 | $95.36 | $93.63 | $94.62 | $86.78 | 867,392 |
| 2018-09-12 | $95.52 | $96.50 | $94.21 | $94.84 | $86.98 | 953,585 |
| 2018-09-11 | $97.69 | $97.75 | $94.80 | $96.11 | $88.14 | 706,447 |
| 2018-09-10 | $96.69 | $97.83 | $95.67 | $97.78 | $89.68 | 693,829 |
| 2018-09-07 | $95.51 | $97.43 | $94.92 | $96.25 | $88.27 | 758,387 |
| 2018-09-06 | $97.15 | $98.39 | $94.33 | $95.66 | $87.73 | 790,607 |
| 2018-09-05 | $95.26 | $97.41 | $94.57 | $97.03 | $88.99 | 647,097 |
| 2018-09-04 | $95.09 | $96.01 | $94.29 | $95.57 | $87.65 | 649,039 |
| 2018-08-31 | $94.40 | $95.87 | $94.08 | $95.44 | $87.53 | 573,395 |
| 2018-08-30 | $96.75 | $97.06 | $93.88 | $94.76 | $86.91 | 742,470 |
| 2018-08-29 | $97.11 | $97.57 | $96.15 | $96.61 | $88.60 | 518,405 |
| 2018-08-28 | $97.18 | $97.85 | $95.36 | $97.06 | $89.01 | 833,279 |
| 2018-08-27 | $94.64 | $98.29 | $94.64 | $96.66 | $88.65 | 1,029,746 |
| 2018-08-24 | $93.26 | $94.69 | $93.26 | $94.06 | $86.26 | 429,754 |
| 2018-08-23 | $93.74 | $94.59 | $92.36 | $93.13 | $85.41 | 390,422 |
| 2018-08-22 | $94.29 | $94.97 | $93.11 | $93.98 | $86.19 | 590,602 |
| 2018-08-21 | $93.11 | $94.80 | $92.99 | $94.57 | $86.73 | 739,800 |
| 2018-08-20 | $92.78 | $94.02 | $92.57 | $92.97 | $85.26 | 597,129 |
| 2018-08-17 | $95.21 | $95.21 | $89.24 | $92.11 | $84.48 | 1,907,679 |
| 2018-08-16 | $95.33 | $96.50 | $95.07 | $96.42 | $88.43 | 772,950 |
| 2018-08-15 | $96.23 | $96.52 | $92.51 | $94.44 | $86.61 | 1,196,394 |
| 2018-08-14 | $94.93 | $98.32 | $94.64 | $97.06 | $89.01 | 664,275 |
| 2018-08-13 | $96.37 | $97.75 | $94.02 | $94.63 | $86.79 | 654,828 |
| 2018-08-10 | $97.31 | $97.45 | $94.52 | $96.76 | $88.74 | 725,167 |
| 2018-08-09 | $98.62 | $99.29 | $97.97 | $98.08 | $89.95 | 470,824 |
| 2018-08-08 | $97.58 | $99.33 | $97.20 | $98.62 | $90.45 | 612,181 |
| 2018-08-07 | $96.27 | $98.15 | $96.04 | $97.87 | $89.76 | 773,371 |
| 2018-08-06 | $97.05 | $97.07 | $94.94 | $95.90 | $87.95 | 570,433 |
| 2018-08-03 | $94.12 | $98.88 | $94.09 | $97.20 | $89.14 | 1,091,633 |
| 2018-08-02 | $90.62 | $95.28 | $90.26 | $94.12 | $86.32 | 753,635 |
| 2018-08-01 | $95.09 | $95.09 | $89.95 | $91.08 | $83.53 | 810,257 |
| 2018-07-31 | $94.83 | $95.50 | $93.98 | $94.85 | $86.99 | 458,686 |
| 2018-07-30 | $93.07 | $95.57 | $93.07 | $94.46 | $86.63 | 698,850 |
| 2018-07-27 | $93.94 | $94.33 | $92.14 | $92.87 | $85.17 | 505,788 |
| 2018-07-26 | $90.35 | $93.69 | $89.52 | $93.40 | $85.66 | 1,441,579 |
| 2018-07-25 | $92.06 | $92.26 | $87.62 | $90.26 | $82.78 | 2,449,755 |
| 2018-07-24 | $98.57 | $98.88 | $91.26 | $92.52 | $84.85 | 2,233,641 |
| 2018-07-23 | $98.30 | $99.60 | $95.59 | $98.02 | $89.90 | 1,266,840 |
| 2018-07-20 | $102.54 | $102.98 | $99.27 | $99.71 | $91.45 | 1,006,115 |
| 2018-07-19 | $100.73 | $103.61 | $100.32 | $103.27 | $94.71 | 843,697 |
| 2018-07-18 | $101.07 | $101.81 | $100.01 | $100.98 | $92.61 | 670,428 |
| 2018-07-17 | $98.00 | $102.07 | $98.00 | $101.37 | $92.97 | 803,970 |
| 2018-07-16 | $100.05 | $100.09 | $97.99 | $98.42 | $90.26 | 1,002,084 |
| 2018-07-13 | $99.70 | $100.93 | $99.46 | $99.97 | $91.68 | 554,622 |
| 2018-07-12 | $99.99 | $99.99 | $97.59 | $99.68 | $91.42 | 714,642 |
| 2018-07-11 | $99.97 | $100.08 | $98.03 | $99.18 | $90.96 | 608,341 |
| 2018-07-10 | $101.75 | $101.75 | $99.14 | $100.96 | $92.59 | 827,680 |
| 2018-07-09 | $99.56 | $101.40 | $98.32 | $101.23 | $92.84 | 718,456 |
| 2018-07-06 | $97.31 | $99.38 | $96.43 | $99.09 | $90.88 | 754,673 |
| 2018-07-05 | $96.59 | $97.91 | $95.21 | $97.21 | $89.15 | 968,081 |
| 2018-07-03 | $97.84 | $98.21 | $95.39 | $95.47 | $87.56 | 313,445 |
| 2018-07-02 | $96.35 | $98.14 | $95.33 | $97.77 | $89.67 | 847,365 |
| 2018-06-29 | $97.49 | $100.12 | $97.36 | $97.39 | $89.32 | 822,078 |
| 2018-06-28 | $96.39 | $97.61 | $94.16 | $97.06 | $88.68 | 904,725 |
| 2018-06-27 | $99.50 | $99.65 | $96.30 | $96.62 | $88.28 | 921,759 |
| 2018-06-26 | $100.67 | $100.85 | $98.05 | $99.28 | $90.71 | 995,130 |
| 2018-06-25 | $101.40 | $101.89 | $98.96 | $100.03 | $91.39 | 798,112 |
| 2018-06-22 | $105.00 | $107.21 | $100.84 | $102.16 | $93.34 | 1,331,502 |
| 2018-06-21 | $107.95 | $108.99 | $103.92 | $104.85 | $95.80 | 1,541,824 |
| 2018-06-20 | $102.63 | $105.14 | $101.50 | $104.76 | $95.71 | 1,603,224 |
| 2018-06-19 | $97.62 | $99.22 | $96.73 | $98.36 | $89.87 | 817,839 |
| 2018-06-18 | $98.02 | $99.65 | $98.00 | $98.57 | $90.06 | 738,117 |
| 2018-06-15 | $97.99 | $99.05 | $97.00 | $98.69 | $90.17 | 1,364,194 |
| 2018-06-14 | $99.39 | $99.56 | $97.83 | $98.50 | $89.99 | 990,474 |
| 2018-06-13 | $100.88 | $101.75 | $98.34 | $98.49 | $89.98 | 1,584,479 |
| 2018-06-12 | $101.95 | $102.31 | $99.84 | $100.56 | $91.88 | 1,033,964 |
| 2018-06-11 | $101.41 | $102.92 | $100.53 | $101.51 | $92.74 | 1,284,355 |
| 2018-06-08 | $100.00 | $104.65 | $98.72 | $101.71 | $92.93 | 2,701,555 |
| 2018-06-07 | $92.69 | $101.59 | $91.20 | $100.80 | $92.09 | 5,128,094 |
| 2018-06-06 | $96.46 | $98.90 | $93.52 | $98.44 | $89.94 | 2,681,607 |
| 2018-06-05 | $94.04 | $95.95 | $93.36 | $95.85 | $87.57 | 1,119,564 |
| 2018-06-04 | $93.11 | $95.34 | $92.13 | $93.93 | $85.82 | 1,192,999 |
| 2018-06-01 | $92.90 | $94.03 | $91.50 | $93.00 | $84.97 | 1,496,118 |
| 2018-05-31 | $94.81 | $95.95 | $89.89 | $92.60 | $84.60 | 2,655,045 |
| 2018-05-30 | $96.73 | $98.22 | $95.95 | $97.35 | $88.94 | 747,685 |
| 2018-05-29 | $94.52 | $98.00 | $94.50 | $95.83 | $87.55 | 839,475 |
| 2018-05-25 | $95.40 | $96.99 | $94.71 | $94.92 | $86.72 | 1,190,234 |
| 2018-05-24 | $94.43 | $96.33 | $91.34 | $95.08 | $86.87 | 2,162,895 |
| 2018-05-23 | $99.83 | $100.36 | $93.79 | $95.03 | $86.82 | 2,407,179 |
| 2018-05-22 | $102.69 | $102.69 | $99.64 | $100.80 | $92.09 | 1,121,303 |
| 2018-05-21 | $101.75 | $103.00 | $101.30 | $102.08 | $93.26 | 598,265 |
| 2018-05-18 | $100.54 | $102.04 | $100.30 | $101.44 | $92.68 | 679,849 |
| 2018-05-17 | $101.12 | $102.45 | $100.15 | $100.84 | $92.13 | 557,881 |
| 2018-05-16 | $98.55 | $101.74 | $98.52 | $101.28 | $92.53 | 829,830 |
| 2018-05-15 | $96.24 | $98.50 | $95.80 | $98.17 | $89.69 | 1,042,865 |
| 2018-05-14 | $96.26 | $98.85 | $96.23 | $96.77 | $88.41 | 1,077,127 |
| 2018-05-11 | $100.04 | $100.11 | $95.71 | $96.04 | $87.75 | 1,449,084 |
| 2018-05-10 | $97.84 | $101.11 | $97.03 | $99.99 | $91.35 | 624,283 |
| 2018-05-09 | $98.00 | $100.96 | $97.55 | $98.63 | $90.11 | 1,177,124 |
| 2018-05-08 | $107.82 | $107.92 | $97.73 | $97.88 | $89.43 | 2,158,276 |
| 2018-05-07 | $106.20 | $108.94 | $103.41 | $108.55 | $99.18 | 1,473,426 |
| 2018-05-04 | $103.15 | $106.21 | $101.36 | $106.06 | $96.90 | 709,735 |
| 2018-05-03 | $104.81 | $105.05 | $101.32 | $103.48 | $94.54 | 883,714 |
| 2018-05-02 | $108.50 | $111.39 | $105.27 | $105.40 | $96.30 | 1,336,392 |
| 2018-05-01 | $108.12 | $108.57 | $105.23 | $108.04 | $98.71 | 866,169 |
| 2018-04-30 | $108.34 | $109.36 | $106.06 | $106.14 | $96.97 | 652,239 |
| 2018-04-27 | $107.85 | $108.75 | $106.92 | $107.78 | $98.47 | 590,448 |
| 2018-04-26 | $104.24 | $109.17 | $103.00 | $107.83 | $98.52 | 1,536,499 |
| 2018-04-25 | $98.98 | $103.95 | $98.03 | $103.27 | $94.35 | 1,342,915 |
| 2018-04-24 | $102.63 | $102.74 | $98.22 | $99.45 | $90.86 | 833,553 |
| 2018-04-23 | $101.66 | $102.82 | $100.19 | $101.52 | $92.75 | 693,465 |
| 2018-04-20 | $102.86 | $103.37 | $100.67 | $101.66 | $92.88 | 709,805 |
| 2018-04-19 | $105.00 | $105.40 | $100.38 | $102.35 | $93.51 | 636,961 |
| 2018-04-18 | $104.13 | $106.53 | $104.12 | $105.16 | $96.08 | 562,097 |
| 2018-04-17 | $105.40 | $106.27 | $104.19 | $104.19 | $95.19 | 1,513,482 |
| 2018-04-16 | $107.07 | $107.08 | $102.45 | $104.88 | $95.82 | 1,706,866 |
| 2018-04-13 | $109.65 | $110.28 | $106.45 | $107.55 | $98.26 | 881,895 |
| 2018-04-12 | $111.61 | $111.89 | $108.28 | $108.52 | $99.15 | 1,293,404 |
| 2018-04-11 | $110.50 | $112.78 | $110.16 | $110.66 | $101.10 | 800,891 |
| 2018-04-10 | $113.00 | $113.15 | $110.39 | $111.23 | $101.62 | 939,295 |
| 2018-04-09 | $113.99 | $114.32 | $111.47 | $111.99 | $102.32 | 575,294 |
| 2018-04-06 | $114.10 | $117.20 | $111.96 | $112.97 | $103.21 | 924,511 |
| 2018-04-05 | $112.05 | $115.85 | $111.43 | $115.20 | $105.25 | 823,050 |
| 2018-04-04 | $107.24 | $112.27 | $106.05 | $111.75 | $102.10 | 1,188,308 |
| 2018-04-03 | $110.23 | $111.63 | $108.24 | $109.56 | $100.10 | 1,085,032 |
| 2018-04-02 | $114.83 | $116.19 | $108.68 | $109.48 | $100.03 | 990,703 |
| 2018-03-29 | $113.27 | $115.59 | $112.84 | $115.17 | $105.22 | 884,596 |
| 2018-03-28 | $111.71 | $113.63 | $110.57 | $112.39 | $102.68 | 579,176 |
| 2018-03-27 | $112.15 | $114.31 | $110.65 | $112.54 | $102.48 | 1,160,188 |
| 2018-03-26 | $112.26 | $112.73 | $108.12 | $111.65 | $101.67 | 1,484,504 |
| 2018-03-23 | $115.04 | $115.07 | $109.92 | $110.29 | $100.43 | 1,126,082 |
| 2018-03-22 | $118.55 | $119.01 | $115.02 | $115.08 | $104.80 | 934,143 |
| 2018-03-21 | $123.51 | $123.95 | $116.96 | $119.66 | $108.97 | 1,631,656 |
| 2018-03-20 | $123.70 | $124.70 | $122.51 | $123.07 | $112.07 | 488,146 |
| 2018-03-19 | $125.57 | $126.45 | $121.73 | $123.14 | $112.14 | 567,612 |
| 2018-03-16 | $122.93 | $126.37 | $122.09 | $125.89 | $114.64 | 1,040,294 |
| 2018-03-15 | $123.21 | $124.00 | $120.00 | $120.74 | $109.95 | 991,948 |
| 2018-03-14 | $124.42 | $124.64 | $121.94 | $122.85 | $111.87 | 646,991 |
| 2018-03-13 | $127.03 | $127.56 | $123.20 | $123.90 | $112.83 | 658,373 |
| 2018-03-12 | $126.95 | $129.39 | $126.00 | $126.89 | $115.55 | 1,032,345 |
| 2018-03-09 | $121.65 | $127.22 | $120.48 | $126.95 | $115.61 | 1,614,364 |
| 2018-03-08 | $126.55 | $127.50 | $116.03 | $120.39 | $109.63 | 3,844,488 |
| 2018-03-07 | $120.16 | $122.92 | $119.11 | $122.41 | $111.47 | 1,564,713 |
| 2018-03-06 | $119.99 | $122.61 | $119.03 | $121.61 | $110.74 | 1,371,733 |
| 2018-03-05 | $119.18 | $120.00 | $116.50 | $118.74 | $108.13 | 1,275,319 |
| 2018-03-02 | $121.83 | $122.00 | $115.51 | $120.45 | $109.69 | 1,314,793 |
| 2018-03-01 | $128.78 | $128.91 | $122.54 | $123.52 | $112.48 | 1,371,081 |
| 2018-02-28 | $127.85 | $131.56 | $125.96 | $129.00 | $117.47 | 1,100,107 |
| 2018-02-27 | $133.10 | $134.02 | $125.94 | $127.44 | $116.05 | 1,243,031 |
| 2018-02-26 | $125.26 | $136.40 | $122.56 | $133.51 | $121.58 | 2,386,506 |
| 2018-02-23 | $123.88 | $125.87 | $122.73 | $125.00 | $113.83 | 886,052 |
| 2018-02-22 | $124.92 | $125.50 | $122.30 | $123.41 | $112.38 | 567,821 |
| 2018-02-21 | $126.14 | $127.00 | $123.95 | $124.00 | $112.92 | 405,510 |
| 2018-02-20 | $124.63 | $127.72 | $124.23 | $125.90 | $114.65 | 794,050 |
| 2018-02-16 | $130.45 | $130.82 | $123.50 | $124.83 | $113.68 | 1,028,598 |
| 2018-02-15 | $131.69 | $133.44 | $128.10 | $130.42 | $118.77 | 442,806 |
| 2018-02-14 | $127.80 | $131.37 | $127.39 | $130.97 | $119.27 | 649,040 |
| 2018-02-13 | $128.53 | $130.00 | $124.50 | $128.89 | $117.37 | 711,257 |
| 2018-02-12 | $128.50 | $130.43 | $125.06 | $129.22 | $117.67 | 706,978 |
| 2018-02-09 | $125.77 | $129.00 | $122.48 | $127.57 | $116.17 | 893,378 |
| 2018-02-08 | $130.99 | $130.99 | $124.57 | $124.60 | $113.47 | 746,142 |
| 2018-02-07 | $131.23 | $133.33 | $129.02 | $130.25 | $118.61 | 657,632 |
| 2018-02-06 | $124.03 | $132.94 | $123.47 | $131.66 | $119.90 | 1,096,826 |
| 2018-02-05 | $129.98 | $133.72 | $127.00 | $127.01 | $115.66 | 989,884 |
| 2018-02-02 | $135.86 | $136.72 | $130.75 | $131.20 | $119.48 | 821,302 |
| 2018-02-01 | $135.48 | $138.64 | $133.97 | $136.89 | $124.66 | 586,467 |
| 2018-01-31 | $140.31 | $141.08 | $134.83 | $136.66 | $124.45 | 851,103 |
| 2018-01-30 | $138.48 | $141.62 | $138.42 | $139.92 | $127.42 | 626,505 |
| 2018-01-29 | $140.00 | $145.01 | $140.00 | $140.97 | $128.37 | 1,344,279 |
| 2018-01-26 | $148.50 | $148.50 | $136.25 | $139.82 | $127.33 | 3,998,497 |
| 2018-01-25 | $157.35 | $157.97 | $149.04 | $151.43 | $137.90 | 1,289,311 |
| 2018-01-24 | $156.82 | $161.48 | $154.79 | $157.02 | $142.99 | 816,849 |
| 2018-01-23 | $157.04 | $157.68 | $155.27 | $156.57 | $142.58 | 442,766 |
| 2018-01-22 | $155.28 | $156.85 | $154.16 | $156.85 | $142.83 | 432,610 |
| 2018-01-19 | $153.00 | $156.17 | $151.89 | $155.44 | $141.55 | 510,551 |
| 2018-01-18 | $155.03 | $155.85 | $151.77 | $152.63 | $138.99 | 606,971 |
| 2018-01-17 | $152.51 | $155.92 | $152.14 | $155.41 | $141.52 | 400,717 |
| 2018-01-16 | $157.95 | $158.19 | $152.24 | $152.48 | $138.85 | 593,494 |
| 2018-01-12 | $156.98 | $159.17 | $156.22 | $156.50 | $142.52 | 664,818 |
| 2018-01-11 | $153.07 | $157.24 | $153.04 | $156.75 | $142.74 | 446,691 |
| 2018-01-10 | $153.43 | $153.63 | $151.73 | $152.44 | $138.82 | 293,541 |
| 2018-01-09 | $154.42 | $155.40 | $152.31 | $153.73 | $139.99 | 312,390 |
| 2018-01-08 | $155.09 | $155.64 | $152.52 | $153.75 | $140.01 | 297,259 |
| 2018-01-05 | $156.18 | $156.64 | $153.36 | $154.87 | $141.03 | 322,142 |
| 2018-01-04 | $156.00 | $157.50 | $154.50 | $155.48 | $141.59 | 372,909 |
| 2018-01-03 | $155.62 | $156.67 | $154.61 | $155.61 | $141.71 | 588,781 |
| 2018-01-02 | $151.46 | $155.74 | $150.62 | $155.36 | $141.48 | 706,843 |
| 2017-12-29 | $153.11 | $153.95 | $150.38 | $150.72 | $137.25 | 390,662 |
| 2017-12-28 | $152.18 | $153.15 | $150.81 | $153.01 | $139.34 | 250,527 |
| 2017-12-27 | $153.65 | $154.20 | $151.89 | $152.10 | $138.51 | 212,304 |
| 2017-12-26 | $152.04 | $153.45 | $151.63 | $153.14 | $139.46 | 213,008 |
| 2017-12-22 | $152.22 | $152.31 | $150.67 | $151.83 | $138.26 | 286,192 |
| 2017-12-21 | $153.38 | $154.62 | $152.28 | $152.71 | $138.73 | 337,314 |
| 2017-12-20 | $155.38 | $155.86 | $150.38 | $153.69 | $139.62 | 558,918 |
| 2017-12-19 | $154.90 | $156.24 | $153.65 | $153.92 | $139.83 | 524,784 |
| 2017-12-18 | $151.38 | $154.46 | $151.38 | $154.12 | $140.01 | 583,860 |
| 2017-12-15 | $149.18 | $150.91 | $148.37 | $149.99 | $136.26 | 538,326 |
| 2017-12-14 | $151.08 | $151.66 | $148.10 | $148.93 | $135.29 | 352,555 |
| 2017-12-13 | $149.78 | $152.78 | $149.49 | $151.08 | $137.25 | 457,698 |
| 2017-12-12 | $150.61 | $151.80 | $149.00 | $149.40 | $135.72 | 585,497 |
| 2017-12-11 | $150.44 | $151.00 | $148.86 | $150.15 | $136.40 | 395,693 |
| 2017-12-08 | $150.00 | $151.87 | $149.81 | $151.10 | $137.26 | 423,918 |
| 2017-12-07 | $149.37 | $153.31 | $149.10 | $151.49 | $137.62 | 421,316 |
| 2017-12-06 | $149.80 | $150.62 | $148.05 | $148.51 | $134.91 | 486,373 |
| 2017-12-05 | $148.21 | $151.23 | $147.50 | $149.96 | $136.23 | 764,015 |
| 2017-12-04 | $154.02 | $154.64 | $148.08 | $148.67 | $135.06 | 848,047 |
| 2017-12-01 | $153.41 | $154.84 | $148.71 | $151.59 | $137.71 | 829,855 |
| 2017-11-30 | $155.79 | $156.56 | $151.88 | $153.55 | $139.49 | 876,391 |
| 2017-11-29 | $154.97 | $156.86 | $152.82 | $155.25 | $141.03 | 1,256,406 |
| 2017-11-28 | $152.29 | $155.46 | $149.10 | $154.37 | $140.23 | 3,345,161 |
| 2017-11-27 | $138.44 | $138.74 | $135.90 | $136.25 | $123.77 | 1,243,952 |
| 2017-11-24 | $137.24 | $137.60 | $135.97 | $137.07 | $124.52 | 187,173 |
| 2017-11-22 | $137.80 | $137.80 | $134.33 | $136.90 | $124.36 | 473,607 |
| 2017-11-21 | $135.47 | $137.99 | $134.85 | $137.61 | $125.01 | 540,928 |
| 2017-11-20 | $134.75 | $136.13 | $134.35 | $135.16 | $122.78 | 506,168 |
| 2017-11-17 | $131.32 | $134.64 | $131.24 | $133.87 | $121.61 | 513,318 |
| 2017-11-16 | $132.90 | $133.11 | $130.59 | $131.19 | $119.18 | 607,460 |
| 2017-11-15 | $131.00 | $132.82 | $129.76 | $131.99 | $119.90 | 554,465 |
| 2017-11-14 | $129.48 | $132.34 | $129.48 | $131.77 | $119.70 | 470,657 |
| 2017-11-13 | $129.55 | $131.25 | $129.16 | $130.45 | $118.50 | 487,430 |
| 2017-11-10 | $129.52 | $131.45 | $129.30 | $129.89 | $118.00 | 333,673 |
| 2017-11-09 | $129.85 | $130.77 | $128.77 | $130.00 | $118.10 | 618,267 |
| 2017-11-08 | $127.97 | $131.06 | $127.29 | $130.24 | $118.31 | 588,428 |
| 2017-11-07 | $133.51 | $133.69 | $127.75 | $128.04 | $116.32 | 1,038,284 |
| 2017-11-06 | $136.24 | $136.24 | $133.08 | $133.10 | $120.91 | 751,057 |
| 2017-11-03 | $136.05 | $137.16 | $135.70 | $136.27 | $123.79 | 346,681 |
| 2017-11-02 | $136.82 | $137.16 | $132.61 | $136.72 | $124.20 | 699,710 |
| 2017-11-01 | $137.64 | $138.07 | $136.07 | $136.82 | $124.29 | 575,157 |
| 2017-10-31 | $135.04 | $136.37 | $134.86 | $136.22 | $123.75 | 501,590 |
| 2017-10-30 | $134.63 | $135.12 | $132.09 | $134.68 | $122.35 | 655,845 |
| 2017-10-27 | $133.62 | $135.04 | $132.68 | $134.96 | $122.60 | 464,126 |
| 2017-10-26 | $132.15 | $133.86 | $131.48 | $133.24 | $121.04 | 542,378 |
| 2017-10-25 | $132.07 | $132.07 | $129.58 | $131.57 | $119.52 | 410,854 |
| 2017-10-24 | $130.86 | $132.84 | $130.78 | $131.93 | $119.85 | 546,047 |
| 2017-10-23 | $132.85 | $132.85 | $130.26 | $130.52 | $118.57 | 413,949 |
| 2017-10-20 | $131.23 | $133.29 | $130.48 | $132.10 | $119.66 | 690,811 |
| 2017-10-19 | $129.92 | $131.29 | $129.32 | $130.36 | $118.09 | 449,779 |
| 2017-10-18 | $130.35 | $131.14 | $129.71 | $130.70 | $118.40 | 425,551 |
| 2017-10-17 | $130.48 | $131.34 | $129.34 | $129.82 | $117.60 | 737,005 |
| 2017-10-16 | $129.61 | $131.24 | $128.23 | $130.52 | $118.23 | 603,057 |
| 2017-10-13 | $128.76 | $129.52 | $127.81 | $129.17 | $117.01 | 372,623 |
| 2017-10-12 | $127.60 | $128.60 | $127.31 | $128.23 | $116.16 | 408,203 |
| 2017-10-11 | $128.77 | $129.73 | $127.55 | $127.77 | $115.74 | 545,063 |
| 2017-10-10 | $129.87 | $129.87 | $128.00 | $128.36 | $116.28 | 484,619 |
| 2017-10-09 | $129.20 | $129.88 | $128.66 | $129.20 | $117.04 | 448,128 |
| 2017-10-06 | $126.69 | $129.37 | $126.34 | $129.07 | $116.92 | 720,268 |
| 2017-10-05 | $126.11 | $127.56 | $125.66 | $127.12 | $115.15 | 815,704 |
| 2017-10-04 | $127.81 | $127.81 | $122.74 | $125.92 | $114.07 | 1,070,839 |
| 2017-10-03 | $128.36 | $129.71 | $127.72 | $128.10 | $116.04 | 945,716 |
| 2017-10-02 | $126.28 | $128.05 | $125.25 | $127.87 | $115.83 | 1,449,394 |
| 2017-09-29 | $123.40 | $127.12 | $123.04 | $125.91 | $114.06 | 1,394,719 |
| 2017-09-28 | $123.87 | $124.16 | $119.50 | $123.07 | $111.48 | 2,503,778 |
| 2017-09-27 | $118.23 | $120.41 | $117.33 | $119.99 | $108.69 | 1,665,791 |
| 2017-09-26 | $117.27 | $118.45 | $116.28 | $117.24 | $106.20 | 679,023 |
| 2017-09-25 | $115.67 | $117.45 | $115.25 | $117.05 | $106.03 | 678,187 |
| 2017-09-22 | $115.48 | $115.85 | $114.01 | $114.94 | $104.12 | 432,893 |
| 2017-09-21 | $114.31 | $116.34 | $114.01 | $115.33 | $104.47 | 376,725 |
| 2017-09-20 | $114.82 | $115.34 | $113.92 | $114.46 | $103.68 | 830,203 |
| 2017-09-19 | $114.16 | $115.04 | $113.19 | $114.90 | $104.08 | 387,252 |
| 2017-09-18 | $113.62 | $115.80 | $113.27 | $113.98 | $103.25 | 621,194 |
| 2017-09-15 | $112.86 | $114.30 | $112.62 | $113.14 | $102.49 | 678,445 |
| 2017-09-14 | $112.56 | $113.40 | $112.50 | $112.84 | $102.22 | 427,877 |
| 2017-09-13 | $110.67 | $113.63 | $110.28 | $112.62 | $102.02 | 715,025 |
| 2017-09-12 | $109.86 | $110.81 | $108.87 | $110.75 | $100.32 | 412,211 |
| 2017-09-11 | $110.32 | $111.67 | $109.59 | $109.83 | $99.49 | 532,175 |
| 2017-09-08 | $108.90 | $109.87 | $108.23 | $109.70 | $99.37 | 467,163 |
| 2017-09-07 | $111.32 | $111.51 | $109.09 | $109.47 | $99.16 | 480,091 |
| 2017-09-06 | $111.29 | $112.27 | $110.24 | $111.11 | $100.65 | 741,422 |
| 2017-09-05 | $108.97 | $111.43 | $108.85 | $110.74 | $100.31 | 923,371 |
| 2017-09-01 | $109.00 | $109.22 | $107.11 | $109.01 | $98.75 | 438,150 |
| 2017-08-31 | $109.19 | $110.11 | $107.21 | $108.64 | $98.41 | 410,862 |
| 2017-08-30 | $107.65 | $109.01 | $107.50 | $108.56 | $98.34 | 544,615 |
| 2017-08-29 | $107.91 | $108.60 | $106.03 | $107.37 | $97.26 | 589,709 |
| 2017-08-28 | $105.24 | $113.65 | $105.01 | $108.71 | $98.48 | 3,378,126 |
| 2017-08-25 | $103.92 | $104.34 | $103.18 | $103.59 | $93.84 | 347,745 |
| 2017-08-24 | $104.16 | $104.62 | $102.91 | $103.44 | $93.70 | 189,175 |
| 2017-08-23 | $103.49 | $103.98 | $102.65 | $103.68 | $93.92 | 224,585 |
| 2017-08-22 | $103.83 | $104.45 | $103.12 | $103.90 | $94.12 | 274,487 |
| 2017-08-21 | $102.61 | $103.68 | $102.27 | $103.45 | $93.71 | 755,336 |
| 2017-08-18 | $102.71 | $103.12 | $101.00 | $102.73 | $93.06 | 326,309 |
| 2017-08-17 | $105.12 | $106.00 | $102.55 | $102.59 | $92.93 | 307,865 |
| 2017-08-16 | $105.75 | $105.93 | $105.00 | $105.75 | $95.79 | 418,914 |
| 2017-08-15 | $106.80 | $106.80 | $105.02 | $105.55 | $95.61 | 387,604 |
| 2017-08-14 | $105.40 | $107.27 | $105.23 | $106.67 | $96.63 | 428,527 |
| 2017-08-11 | $101.50 | $104.96 | $101.34 | $104.55 | $94.71 | 676,968 |
| 2017-08-10 | $102.86 | $103.34 | $101.01 | $101.70 | $92.13 | 366,860 |
| 2017-08-09 | $104.22 | $104.74 | $102.86 | $103.39 | $93.66 | 247,471 |
| 2017-08-08 | $105.02 | $105.64 | $104.51 | $104.75 | $94.89 | 330,259 |
| 2017-08-07 | $104.70 | $106.08 | $104.25 | $105.31 | $95.40 | 439,857 |
| 2017-08-04 | $102.90 | $105.13 | $102.17 | $104.68 | $94.83 | 554,695 |
| 2017-08-03 | $103.92 | $104.95 | $102.04 | $102.46 | $92.81 | 476,773 |
| 2017-08-02 | $105.62 | $105.92 | $102.50 | $103.80 | $94.03 | 486,770 |
| 2017-08-01 | $105.83 | $106.25 | $104.95 | $105.68 | $95.73 | 342,409 |
| 2017-07-31 | $105.79 | $106.68 | $105.11 | $105.35 | $95.43 | 470,706 |
| 2017-07-28 | $106.50 | $106.50 | $104.64 | $105.39 | $95.47 | 366,311 |
| 2017-07-27 | $107.42 | $107.66 | $105.28 | $106.59 | $96.56 | 349,237 |
| 2017-07-26 | $107.33 | $107.94 | $106.82 | $107.17 | $97.08 | 332,179 |
| 2017-07-25 | $105.92 | $107.90 | $105.41 | $107.10 | $97.02 | 642,198 |
| 2017-07-24 | $104.20 | $105.85 | $104.06 | $105.37 | $95.45 | 350,953 |
| 2017-07-21 | $104.74 | $104.92 | $104.00 | $104.19 | $94.38 | 291,248 |
| 2017-07-20 | $105.25 | $105.76 | $104.47 | $105.22 | $95.31 | 300,164 |
| 2017-07-19 | $104.19 | $105.29 | $103.20 | $104.79 | $94.93 | 449,973 |
| 2017-07-18 | $104.82 | $105.22 | $103.72 | $103.98 | $94.19 | 277,721 |
| 2017-07-17 | $105.44 | $106.37 | $104.82 | $104.88 | $95.01 | 432,622 |
| 2017-07-14 | $103.98 | $105.76 | $103.98 | $105.44 | $95.51 | 446,171 |
| 2017-07-13 | $103.59 | $104.72 | $103.35 | $103.91 | $94.13 | 290,261 |
| 2017-07-12 | $103.43 | $104.81 | $102.97 | $103.32 | $93.59 | 404,519 |
| 2017-07-11 | $102.92 | $103.67 | $101.09 | $102.65 | $92.99 | 505,611 |
| 2017-07-10 | $103.10 | $103.25 | $101.54 | $102.97 | $93.28 | 473,897 |
| 2017-07-07 | $103.00 | $103.39 | $101.50 | $103.15 | $93.44 | 606,467 |
| 2017-07-06 | $103.68 | $104.87 | $102.88 | $103.13 | $93.42 | 673,312 |
| 2017-07-05 | $106.70 | $106.81 | $104.42 | $104.88 | $95.01 | 493,290 |
| 2017-07-03 | $104.87 | $107.59 | $104.87 | $106.67 | $96.63 | 425,251 |
| 2017-06-30 | $105.00 | $106.00 | $104.49 | $104.52 | $94.68 | 548,487 |
| 2017-06-29 | $107.50 | $107.50 | $104.18 | $105.51 | $95.58 | 1,361,784 |
| 2017-06-28 | $107.93 | $109.91 | $107.75 | $108.59 | $98.37 | 625,712 |
| 2017-06-27 | $108.72 | $109.43 | $107.30 | $107.33 | $97.23 | 442,799 |
| 2017-06-26 | $108.03 | $109.64 | $107.52 | $108.80 | $98.56 | 620,351 |
| 2017-06-23 | $107.07 | $108.10 | $106.86 | $107.94 | $97.78 | 904,599 |
| 2017-06-22 | $107.69 | $108.02 | $106.77 | $107.14 | $97.05 | 587,908 |
| 2017-06-21 | $106.00 | $107.07 | $105.50 | $107.03 | $96.95 | 570,043 |
| 2017-06-20 | $106.82 | $107.49 | $105.41 | $105.43 | $95.21 | 660,756 |
| 2017-06-19 | $106.00 | $107.00 | $104.80 | $106.53 | $96.20 | 659,945 |
| 2017-06-16 | $105.74 | $106.29 | $104.70 | $105.13 | $94.94 | 725,212 |
| 2017-06-15 | $105.00 | $106.33 | $104.65 | $105.59 | $95.36 | 598,401 |
| 2017-06-14 | $105.92 | $106.59 | $105.10 | $105.80 | $95.55 | 658,877 |
| 2017-06-13 | $104.27 | $106.88 | $103.96 | $105.93 | $95.66 | 975,624 |
| 2017-06-12 | $102.35 | $104.49 | $101.47 | $103.84 | $93.78 | 1,160,930 |
| 2017-06-09 | $103.32 | $103.50 | $101.61 | $102.35 | $92.43 | 1,217,501 |
| 2017-06-08 | $102.03 | $103.66 | $101.82 | $103.03 | $93.04 | 1,166,836 |
| 2017-06-07 | $104.93 | $105.14 | $101.97 | $102.03 | $92.14 | 1,829,037 |
| 2017-06-06 | $106.17 | $106.59 | $102.87 | $104.26 | $94.15 | 48,659 |
| 2017-06-05 | $94.00 | $95.34 | $92.56 | $94.69 | $85.51 | 1,650,603 |
| 2017-06-02 | $93.06 | $95.07 | $92.76 | $93.64 | $84.56 | 939,169 |
| 2017-06-01 | $91.29 | $93.20 | $90.56 | $92.51 | $83.54 | 709,576 |
| 2017-05-31 | $91.44 | $91.63 | $87.96 | $90.53 | $81.76 | 719,019 |
| 2017-05-30 | $91.40 | $91.69 | $90.12 | $90.80 | $82.00 | 636,352 |
| 2017-05-26 | $91.45 | $92.05 | $89.82 | $91.40 | $82.54 | 828,947 |
| 2017-05-25 | $93.23 | $93.63 | $91.40 | $91.98 | $83.06 | 736,357 |
| 2017-05-24 | $92.83 | $93.95 | $91.95 | $93.06 | $84.04 | 494,665 |
| 2017-05-23 | $93.82 | $93.82 | $91.92 | $92.51 | $83.54 | 784,032 |
| 2017-05-22 | $93.52 | $94.57 | $93.04 | $93.70 | $84.62 | 531,292 |
| 2017-05-19 | $93.95 | $94.16 | $92.93 | $93.29 | $84.25 | 728,726 |
| 2017-05-18 | $91.79 | $94.53 | $91.44 | $93.92 | $84.82 | 707,873 |
| 2017-05-17 | $94.84 | $95.33 | $90.80 | $92.14 | $83.21 | 979,080 |
| 2017-05-16 | $95.70 | $98.08 | $94.18 | $96.32 | $86.98 | 1,013,969 |
| 2017-05-15 | $94.10 | $95.91 | $93.57 | $95.01 | $85.80 | 581,189 |
| 2017-05-12 | $94.06 | $95.08 | $93.78 | $93.99 | $84.88 | 420,977 |
| 2017-05-11 | $94.29 | $94.77 | $92.77 | $94.54 | $85.38 | 547,728 |
| 2017-05-10 | $91.84 | $94.43 | $91.80 | $94.37 | $85.22 | 822,558 |
| 2017-05-09 | $92.00 | $92.98 | $91.67 | $91.93 | $83.02 | 584,336 |
| 2017-05-08 | $93.06 | $93.63 | $91.55 | $91.79 | $82.89 | 476,716 |
| 2017-05-05 | $93.45 | $93.89 | $92.70 | $93.15 | $84.12 | 461,532 |
| 2017-05-04 | $94.32 | $94.64 | $92.26 | $92.92 | $83.91 | 653,689 |
| 2017-05-03 | $93.83 | $94.80 | $93.47 | $94.08 | $84.96 | 445,914 |
| 2017-05-02 | $96.10 | $96.48 | $93.66 | $94.32 | $85.18 | 873,179 |
| 2017-05-01 | $96.72 | $97.70 | $95.19 | $96.26 | $86.93 | 477,394 |
| 2017-04-28 | $97.81 | $98.00 | $96.14 | $96.18 | $86.86 | 497,191 |
| 2017-04-27 | $97.94 | $98.92 | $96.90 | $97.51 | $88.06 | 453,433 |
| 2017-04-26 | $96.59 | $98.08 | $96.59 | $97.34 | $87.91 | 590,907 |
| 2017-04-25 | $95.68 | $98.68 | $95.68 | $96.56 | $87.20 | 1,017,519 |
| 2017-04-24 | $93.17 | $94.91 | $92.13 | $94.82 | $85.63 | 737,942 |
| 2017-04-21 | $92.26 | $92.29 | $90.80 | $91.80 | $82.90 | 504,885 |
| 2017-04-20 | $91.53 | $92.57 | $91.52 | $92.32 | $83.37 | 444,056 |
| 2017-04-19 | $91.66 | $93.41 | $90.96 | $91.11 | $82.28 | 781,444 |
| 2017-04-18 | $90.18 | $90.97 | $89.78 | $90.76 | $81.96 | 558,399 |
| 2017-04-17 | $89.68 | $90.84 | $89.68 | $90.58 | $81.80 | 373,566 |
| 2017-04-13 | $89.19 | $90.71 | $88.87 | $89.41 | $80.74 | 836,886 |
| 2017-04-12 | $91.82 | $91.82 | $89.23 | $89.45 | $80.78 | 699,636 |
| 2017-04-11 | $91.12 | $92.00 | $90.67 | $91.94 | $83.03 | 518,979 |
| 2017-04-10 | $91.74 | $92.52 | $90.58 | $91.37 | $82.51 | 713,231 |
| 2017-04-07 | $91.52 | $92.63 | $91.03 | $91.79 | $82.89 | 711,633 |
| 2017-04-06 | $90.50 | $91.78 | $89.35 | $91.67 | $82.78 | 906,789 |
| 2017-04-05 | $92.88 | $93.38 | $90.69 | $90.79 | $81.99 | 1,032,403 |
| 2017-04-04 | $94.00 | $94.07 | $91.91 | $92.46 | $83.50 | 943,376 |
| 2017-04-03 | $96.14 | $96.39 | $93.85 | $94.49 | $85.33 | 759,347 |
| 2017-03-31 | $96.88 | $97.16 | $96.09 | $96.13 | $86.81 | 501,890 |
| 2017-03-30 | $97.13 | $98.20 | $96.56 | $96.79 | $87.41 | 496,531 |
| 2017-03-29 | $98.66 | $98.66 | $96.83 | $97.16 | $87.74 | 696,565 |
| 2017-03-28 | $96.96 | $99.61 | $96.96 | $98.73 | $89.16 | 818,843 |
| 2017-03-27 | $96.28 | $97.62 | $94.60 | $97.34 | $87.61 | 694,733 |
| 2017-03-24 | $97.93 | $98.30 | $97.00 | $97.48 | $87.74 | 542,043 |
| 2017-03-23 | $97.69 | $98.93 | $97.23 | $97.44 | $87.70 | 833,511 |
| 2017-03-22 | $94.99 | $97.91 | $94.10 | $97.85 | $88.07 | 1,129,831 |
| 2017-03-21 | $98.10 | $98.22 | $94.21 | $94.26 | $84.84 | 999,233 |
| 2017-03-20 | $98.35 | $98.41 | $97.36 | $97.61 | $87.86 | 907,093 |
| 2017-03-17 | $99.49 | $99.49 | $97.23 | $98.24 | $88.42 | 1,135,328 |
| 2017-03-16 | $98.98 | $99.61 | $97.45 | $98.88 | $89.00 | 1,084,988 |
| 2017-03-15 | $97.28 | $98.90 | $97.00 | $98.66 | $88.80 | 1,407,313 |
| 2017-03-14 | $97.00 | $97.02 | $94.58 | $96.70 | $87.04 | 1,256,802 |
| 2017-03-13 | $99.36 | $99.47 | $96.54 | $97.31 | $87.59 | 1,619,157 |
| 2017-03-10 | $99.70 | $100.79 | $97.22 | $99.56 | $89.61 | 1,662,051 |
| 2017-03-09 | $101.50 | $101.76 | $98.23 | $99.24 | $89.32 | 1,563,331 |
| 2017-03-08 | $104.30 | $105.00 | $100.84 | $101.45 | $91.31 | 1,908,247 |
| 2017-03-07 | $110.80 | $111.00 | $102.55 | $104.01 | $93.62 | 40,410 |
| 2017-03-06 | $115.31 | $115.74 | $113.50 | $115.42 | $103.89 | 1,396,536 |
| 2017-03-03 | $113.90 | $115.39 | $112.85 | $113.94 | $102.55 | 426,742 |
| 2017-03-02 | $113.75 | $114.34 | $113.00 | $113.72 | $102.36 | 357,927 |
| 2017-03-01 | $111.93 | $114.51 | $111.93 | $113.55 | $102.20 | 579,566 |
| 2017-02-28 | $112.10 | $112.34 | $110.63 | $110.82 | $99.75 | 475,596 |
| 2017-02-27 | $110.93 | $112.89 | $110.93 | $112.85 | $101.57 | 517,622 |
| 2017-02-24 | $109.37 | $111.45 | $109.05 | $111.45 | $100.31 | 320,055 |
| 2017-02-23 | $112.00 | $112.20 | $109.61 | $110.16 | $99.15 | 363,440 |
| 2017-02-22 | $111.24 | $111.95 | $111.06 | $111.42 | $100.29 | 463,040 |
| 2017-02-21 | $111.75 | $112.30 | $110.31 | $111.20 | $100.09 | 474,781 |
| 2017-02-17 | $110.73 | $110.88 | $110.09 | $110.72 | $99.66 | 312,145 |
| 2017-02-16 | $111.39 | $111.73 | $110.02 | $111.29 | $100.17 | 545,944 |
| 2017-02-15 | $109.64 | $111.81 | $109.34 | $111.32 | $100.20 | 437,470 |
| 2017-02-14 | $108.85 | $109.97 | $108.09 | $109.78 | $98.81 | 371,950 |
| 2017-02-13 | $109.91 | $109.91 | $108.35 | $108.86 | $97.98 | 519,421 |
| 2017-02-10 | $111.40 | $111.40 | $108.83 | $109.09 | $98.19 | 491,969 |
| 2017-02-09 | $109.00 | $110.80 | $108.00 | $110.65 | $99.59 | 715,642 |
| 2017-02-08 | $106.76 | $109.85 | $106.60 | $108.75 | $97.88 | 976,445 |
| 2017-02-07 | $104.67 | $104.67 | $103.49 | $104.51 | $94.07 | 429,717 |
| 2017-02-06 | $105.00 | $105.25 | $103.72 | $104.47 | $94.03 | 314,050 |
| 2017-02-03 | $104.01 | $105.75 | $103.80 | $104.78 | $94.31 | 355,208 |
| 2017-02-02 | $104.07 | $104.49 | $102.77 | $103.44 | $93.10 | 331,679 |
| 2017-02-01 | $103.76 | $104.96 | $103.49 | $104.06 | $93.66 | 508,216 |
| 2017-01-31 | $104.30 | $104.30 | $102.97 | $103.50 | $93.16 | 507,099 |
| 2017-01-30 | $104.30 | $105.19 | $103.00 | $104.24 | $93.82 | 548,924 |
| 2017-01-27 | $105.77 | $105.92 | $104.46 | $105.19 | $94.68 | 442,364 |
| 2017-01-26 | $105.43 | $106.34 | $104.93 | $106.04 | $95.44 | 471,671 |
| 2017-01-25 | $101.72 | $105.55 | $101.72 | $105.26 | $94.74 | 812,554 |
| 2017-01-24 | $98.52 | $101.48 | $98.52 | $101.41 | $91.28 | 889,941 |
| 2017-01-23 | $99.42 | $99.69 | $98.12 | $98.43 | $88.59 | 365,151 |
| 2017-01-20 | $100.74 | $101.01 | $98.83 | $99.56 | $89.61 | 495,189 |
| 2017-01-19 | $101.77 | $102.47 | $100.01 | $100.79 | $90.72 | 274,955 |
| 2017-01-18 | $101.18 | $101.71 | $100.67 | $101.54 | $91.39 | 297,893 |
| 2017-01-17 | $102.05 | $102.48 | $100.24 | $100.92 | $90.83 | 382,308 |
| 2017-01-13 | $102.04 | $102.92 | $101.58 | $102.89 | $92.61 | 330,371 |
| 2017-01-12 | $101.82 | $101.82 | $100.16 | $101.65 | $91.49 | 420,677 |
| 2017-01-11 | $102.05 | $102.18 | $101.01 | $101.63 | $91.47 | 382,577 |
| 2017-01-10 | $100.98 | $102.39 | $100.92 | $101.86 | $91.68 | 494,384 |
| 2017-01-09 | $102.01 | $102.37 | $100.84 | $101.06 | $90.96 | 495,076 |
| 2017-01-06 | $101.98 | $103.40 | $101.50 | $102.17 | $91.96 | 436,025 |
| 2017-01-05 | $103.01 | $103.32 | $101.62 | $101.69 | $91.53 | 516,111 |
| 2017-01-04 | $100.50 | $103.67 | $100.50 | $103.57 | $93.22 | 760,935 |
| 2017-01-03 | $100.18 | $100.93 | $98.54 | $100.48 | $90.44 | 848,965 |
| 2016-12-30 | $101.00 | $101.24 | $99.47 | $100.05 | $90.05 | 388,720 |
| 2016-12-29 | $100.67 | $101.55 | $100.23 | $100.73 | $90.66 | 396,953 |
| 2016-12-28 | $102.62 | $103.18 | $100.67 | $100.81 | $90.74 | 322,771 |
| 2016-12-27 | $103.22 | $103.69 | $102.41 | $102.91 | $92.63 | 299,749 |
| 2016-12-23 | $102.33 | $102.88 | $101.00 | $102.70 | $92.44 | 300,113 |
| 2016-12-22 | $104.81 | $104.81 | $102.13 | $102.71 | $92.45 | 562,741 |
| 2016-12-21 | $106.57 | $107.33 | $104.63 | $104.64 | $94.18 | 433,119 |
| 2016-12-20 | $105.01 | $106.68 | $105.01 | $106.45 | $95.51 | 492,571 |
| 2016-12-19 | $104.36 | $104.77 | $102.73 | $104.66 | $93.90 | 413,202 |
| 2016-12-16 | $103.61 | $104.98 | $103.52 | $104.19 | $93.48 | 1,285,923 |
| 2016-12-15 | $103.00 | $103.92 | $102.33 | $102.98 | $92.40 | 530,049 |
| 2016-12-14 | $103.03 | $103.88 | $102.24 | $102.43 | $91.90 | 437,376 |
| 2016-12-13 | $103.75 | $104.62 | $102.28 | $103.02 | $92.43 | 643,874 |
| 2016-12-12 | $104.36 | $105.30 | $102.05 | $103.67 | $93.02 | 659,335 |
| 2016-12-09 | $106.61 | $106.99 | $105.05 | $105.20 | $94.39 | 622,637 |
| 2016-12-08 | $107.02 | $107.49 | $104.83 | $106.71 | $95.74 | 920,979 |
| 2016-12-07 | $104.05 | $108.45 | $103.10 | $106.47 | $95.53 | 1,266,689 |
| 2016-12-06 | $103.53 | $104.51 | $102.37 | $104.48 | $93.74 | 636,728 |
| 2016-12-05 | $102.20 | $105.28 | $102.01 | $103.41 | $92.78 | 797,072 |
| 2016-12-02 | $102.89 | $102.89 | $101.08 | $101.48 | $91.05 | 693,653 |
| 2016-12-01 | $100.36 | $103.08 | $100.18 | $102.98 | $92.40 | 1,456,997 |
| 2016-11-30 | $102.32 | $102.58 | $99.58 | $100.57 | $90.24 | 2,048,893 |
| 2016-11-29 | $98.09 | $104.38 | $98.06 | $101.84 | $91.37 | 5,266,639 |
| 2016-11-28 | $91.15 | $91.99 | $89.96 | $90.44 | $81.15 | 1,344,441 |
| 2016-11-25 | $89.98 | $91.51 | $89.95 | $90.67 | $81.35 | 609,583 |
| 2016-11-23 | $88.43 | $89.68 | $88.27 | $89.58 | $80.37 | 638,656 |
| 2016-11-22 | $87.25 | $88.73 | $86.81 | $88.57 | $79.47 | 628,468 |
| 2016-11-21 | $86.95 | $87.27 | $86.27 | $87.11 | $78.16 | 372,454 |
| 2016-11-18 | $87.75 | $87.85 | $86.49 | $86.51 | $77.62 | 531,856 |
| 2016-11-17 | $86.09 | $87.72 | $86.01 | $87.61 | $78.61 | 616,319 |
| 2016-11-16 | $85.67 | $86.05 | $85.43 | $86.02 | $77.18 | 465,642 |
| 2016-11-15 | $84.71 | $86.28 | $84.71 | $85.92 | $77.09 | 549,637 |
| 2016-11-14 | $82.91 | $85.53 | $82.91 | $84.67 | $75.97 | 945,178 |
| 2016-11-11 | $79.01 | $82.75 | $78.84 | $82.57 | $74.08 | 894,935 |
| 2016-11-10 | $78.50 | $79.84 | $77.91 | $79.31 | $71.16 | 770,901 |
| 2016-11-09 | $76.06 | $78.24 | $75.08 | $77.99 | $69.98 | 692,889 |
| 2016-11-08 | $76.58 | $77.60 | $76.18 | $77.41 | $69.46 | 477,124 |
| 2016-11-07 | $76.72 | $77.08 | $76.12 | $76.63 | $68.76 | 595,795 |
| 2016-11-04 | $74.40 | $75.43 | $74.00 | $75.22 | $67.49 | 673,773 |
| 2016-11-03 | $75.92 | $76.24 | $74.39 | $74.53 | $66.87 | 578,917 |
| 2016-11-02 | $76.10 | $76.65 | $75.71 | $76.14 | $68.32 | 707,536 |
| 2016-11-01 | $79.45 | $79.58 | $76.15 | $76.44 | $68.58 | 1,077,898 |
| 2016-10-31 | $79.48 | $79.56 | $78.94 | $79.31 | $71.16 | 510,264 |
| 2016-10-28 | $78.78 | $79.80 | $78.67 | $79.34 | $71.19 | 524,505 |
| 2016-10-27 | $80.94 | $80.99 | $78.65 | $78.75 | $70.66 | 638,833 |
| 2016-10-26 | $80.50 | $81.37 | $80.05 | $80.59 | $72.31 | 585,709 |
| 2016-10-25 | $82.07 | $82.47 | $80.27 | $80.97 | $72.65 | 521,943 |
| 2016-10-24 | $82.66 | $82.67 | $81.66 | $82.30 | $73.84 | 446,547 |
| 2016-10-21 | $80.98 | $82.06 | $80.71 | $81.85 | $73.44 | 368,820 |
| 2016-10-20 | $81.56 | $81.56 | $80.60 | $81.22 | $72.87 | 498,218 |
| 2016-10-19 | $81.75 | $82.46 | $81.44 | $81.97 | $73.25 | 640,513 |
| 2016-10-18 | $83.14 | $83.25 | $81.60 | $81.78 | $73.08 | 645,230 |
| 2016-10-17 | $82.77 | $83.44 | $81.90 | $82.27 | $73.52 | 545,282 |
| 2016-10-14 | $83.78 | $84.23 | $82.68 | $82.80 | $73.99 | 389,514 |
| 2016-10-13 | $82.82 | $83.58 | $81.94 | $83.26 | $74.40 | 537,436 |
| 2016-10-12 | $83.67 | $83.92 | $83.36 | $83.44 | $74.56 | 803,118 |
| 2016-10-11 | $84.79 | $85.02 | $83.30 | $83.63 | $74.73 | 647,773 |
| 2016-10-10 | $85.23 | $85.99 | $84.64 | $84.69 | $75.68 | 511,441 |
| 2016-10-07 | $85.46 | $85.46 | $84.34 | $84.85 | $75.82 | 703,855 |
| 2016-10-06 | $85.39 | $85.90 | $84.78 | $85.81 | $76.68 | 532,430 |
| 2016-10-05 | $86.26 | $86.74 | $85.80 | $85.84 | $76.71 | 491,040 |
| 2016-10-04 | $86.16 | $86.79 | $85.24 | $85.78 | $76.65 | 847,357 |
| 2016-10-03 | $84.59 | $85.87 | $84.32 | $85.85 | $76.72 | 783,267 |
| 2016-09-30 | $85.55 | $85.90 | $84.68 | $84.70 | $75.69 | 799,801 |
| 2016-09-29 | $86.41 | $86.75 | $85.04 | $85.30 | $76.22 | 1,114,526 |
| 2016-09-28 | $85.96 | $87.08 | $85.36 | $86.55 | $77.34 | 1,166,939 |
| 2016-09-27 | $85.86 | $86.66 | $83.75 | $85.66 | $76.55 | 3,336,320 |
| 2016-09-26 | $81.48 | $82.90 | $81.24 | $82.74 | $73.94 | 1,268,966 |
| 2016-09-23 | $81.63 | $82.06 | $80.53 | $81.67 | $72.98 | 653,521 |
| 2016-09-22 | $81.16 | $82.24 | $81.16 | $82.04 | $73.31 | 712,755 |
| 2016-09-21 | $80.25 | $80.84 | $79.54 | $80.41 | $71.85 | 498,921 |
| 2016-09-20 | $80.87 | $80.96 | $79.33 | $79.65 | $71.18 | 535,549 |
| 2016-09-19 | $80.04 | $81.31 | $79.48 | $80.19 | $71.66 | 572,591 |
| 2016-09-16 | $79.68 | $79.88 | $78.73 | $79.11 | $70.69 | 835,122 |
| 2016-09-15 | $78.91 | $80.12 | $78.67 | $79.89 | $71.39 | 422,090 |
| 2016-09-14 | $77.69 | $78.83 | $77.69 | $78.81 | $70.43 | 801,627 |
| 2016-09-13 | $77.69 | $79.97 | $76.81 | $77.21 | $69.00 | 1,193,373 |
| 2016-09-12 | $77.16 | $77.80 | $75.05 | $77.16 | $68.95 | 1,574,990 |
| 2016-09-09 | $80.93 | $81.31 | $77.98 | $77.98 | $69.68 | 955,797 |
| 2016-09-08 | $82.74 | $83.06 | $81.66 | $81.88 | $73.17 | 561,311 |
| 2016-09-07 | $82.89 | $83.62 | $82.33 | $83.04 | $74.21 | 446,255 |
| 2016-09-06 | $82.36 | $82.98 | $81.95 | $82.68 | $73.88 | 571,450 |
| 2016-09-02 | $81.42 | $82.10 | $81.11 | $81.88 | $73.17 | 272,998 |
| 2016-09-01 | $81.25 | $82.01 | $80.80 | $81.07 | $72.44 | 438,235 |
| 2016-08-31 | $81.32 | $81.41 | $80.62 | $81.15 | $72.52 | 366,995 |
| 2016-08-30 | $81.55 | $81.76 | $81.15 | $81.48 | $72.81 | 445,985 |
| 2016-08-29 | $80.93 | $81.55 | $80.44 | $81.49 | $72.82 | 514,405 |
| 2016-08-26 | $80.47 | $81.28 | $80.03 | $80.24 | $71.70 | 496,787 |
| 2016-08-25 | $79.85 | $80.55 | $79.75 | $80.30 | $71.76 | 354,837 |
| 2016-08-24 | $80.00 | $80.48 | $79.76 | $80.02 | $71.51 | 331,138 |
| 2016-08-23 | $79.76 | $80.43 | $79.76 | $80.01 | $71.50 | 451,016 |
| 2016-08-22 | $79.07 | $79.47 | $78.58 | $79.46 | $71.01 | 389,452 |
| 2016-08-19 | $79.20 | $79.40 | $77.71 | $79.21 | $70.78 | 692,240 |
| 2016-08-18 | $77.85 | $79.91 | $77.72 | $79.71 | $71.23 | 451,483 |
| 2016-08-17 | $77.70 | $77.88 | $77.17 | $77.84 | $69.56 | 309,708 |
| 2016-08-16 | $78.55 | $78.55 | $77.53 | $77.58 | $69.33 | 306,667 |
| 2016-08-15 | $78.00 | $78.82 | $78.00 | $78.72 | $70.34 | 297,891 |
| 2016-08-12 | $78.00 | $78.25 | $77.74 | $77.93 | $69.64 | 290,020 |
| 2016-08-11 | $77.25 | $78.22 | $77.17 | $78.06 | $69.75 | 343,958 |
| 2016-08-10 | $76.51 | $76.85 | $76.23 | $76.60 | $68.45 | 355,642 |
| 2016-08-09 | $77.31 | $77.39 | $76.32 | $76.40 | $68.27 | 525,359 |
| 2016-08-08 | $76.91 | $77.18 | $76.59 | $76.82 | $68.65 | 494,023 |
| 2016-08-05 | $77.48 | $78.07 | $76.88 | $76.92 | $68.74 | 449,108 |
| 2016-08-04 | $75.82 | $77.30 | $75.82 | $77.14 | $68.93 | 621,505 |
| 2016-08-03 | $75.32 | $75.75 | $74.75 | $75.75 | $67.69 | 295,280 |
| 2016-08-02 | $76.39 | $76.39 | $74.94 | $75.24 | $67.23 | 680,311 |
| 2016-08-01 | $76.68 | $76.93 | $75.97 | $76.77 | $68.60 | 497,337 |
| 2016-07-29 | $76.27 | $76.76 | $75.93 | $76.54 | $68.40 | 630,514 |
| 2016-07-28 | $74.79 | $75.38 | $74.12 | $75.14 | $67.15 | 380,566 |
| 2016-07-27 | $74.78 | $75.20 | $74.65 | $75.12 | $67.13 | 495,698 |
| 2016-07-26 | $74.00 | $74.82 | $73.93 | $74.72 | $66.77 | 427,136 |
| 2016-07-25 | $74.00 | $74.22 | $73.61 | $74.03 | $66.15 | 297,278 |
| 2016-07-22 | $74.00 | $74.16 | $73.61 | $74.11 | $66.23 | 375,559 |
| 2016-07-21 | $73.99 | $74.36 | $73.59 | $74.12 | $66.23 | 435,029 |
| 2016-07-20 | $73.68 | $74.00 | $73.45 | $73.88 | $66.02 | 376,529 |
| 2016-07-19 | $73.89 | $74.14 | $73.44 | $73.64 | $65.81 | 483,370 |
| 2016-07-18 | $73.59 | $74.01 | $73.28 | $73.97 | $66.10 | 569,064 |
| 2016-07-15 | $73.77 | $74.08 | $73.24 | $73.77 | $65.92 | 608,748 |
| 2016-07-14 | $73.77 | $74.00 | $73.16 | $73.40 | $65.59 | 587,077 |
| 2016-07-13 | $73.13 | $73.17 | $72.46 | $72.82 | $65.07 | 462,499 |
| 2016-07-12 | $72.48 | $73.19 | $72.15 | $73.05 | $65.28 | 658,683 |
| 2016-07-11 | $71.74 | $72.23 | $71.40 | $71.76 | $64.13 | 752,517 |
| 2016-07-08 | $70.23 | $71.33 | $70.17 | $71.19 | $63.62 | 837,679 |
| 2016-07-07 | $69.51 | $70.00 | $69.26 | $69.89 | $62.45 | 674,552 |
| 2016-07-06 | $67.67 | $69.50 | $67.39 | $69.38 | $62.00 | 1,141,453 |
| 2016-07-05 | $68.21 | $68.91 | $67.50 | $67.94 | $60.71 | 989,800 |
| 2016-07-01 | $66.15 | $70.87 | $65.97 | $69.18 | $61.82 | 2,215,432 |
| 2016-06-30 | $63.82 | $64.74 | $63.41 | $64.74 | $57.85 | 507,681 |
| 2016-06-29 | $62.95 | $63.73 | $62.50 | $63.60 | $56.83 | 492,946 |
| 2016-06-28 | $61.14 | $62.30 | $61.07 | $62.01 | $55.41 | 812,330 |
| 2016-06-27 | $61.99 | $62.01 | $60.05 | $60.66 | $54.21 | 991,057 |
| 2016-06-24 | $63.36 | $64.48 | $62.23 | $62.90 | $56.21 | 1,289,788 |
| 2016-06-23 | $66.04 | $66.46 | $65.78 | $66.30 | $59.25 | 641,905 |
| 2016-06-22 | $64.64 | $65.57 | $64.34 | $65.27 | $58.33 | 611,383 |
| 2016-06-21 | $64.54 | $64.65 | $64.25 | $64.34 | $57.49 | 456,488 |
| 2016-06-20 | $64.69 | $65.16 | $64.15 | $64.45 | $57.59 | 699,533 |
| 2016-06-17 | $64.10 | $64.51 | $63.97 | $64.00 | $57.19 | 594,526 |
| 2016-06-16 | $64.01 | $64.69 | $63.52 | $64.55 | $57.68 | 379,753 |
| 2016-06-15 | $65.14 | $65.21 | $64.46 | $64.57 | $57.43 | 919,968 |
| 2016-06-14 | $65.36 | $65.55 | $64.33 | $64.78 | $57.62 | 529,303 |
| 2016-06-13 | $66.15 | $66.25 | $65.21 | $65.24 | $58.03 | 696,537 |
| 2016-06-10 | $67.55 | $67.97 | $66.49 | $66.59 | $59.23 | 494,077 |
| 2016-06-09 | $68.12 | $68.52 | $67.31 | $67.72 | $60.24 | 638,923 |
| 2016-06-08 | $68.15 | $68.83 | $67.72 | $68.18 | $60.64 | 992,841 |
| 2016-06-07 | $66.74 | $69.76 | $66.14 | $68.55 | $60.97 | 2,216,712 |
| 2016-06-06 | $64.45 | $65.00 | $63.70 | $64.80 | $57.64 | 972,442 |
| 2016-06-03 | $64.66 | $65.09 | $63.65 | $64.45 | $57.33 | 603,056 |
| 2016-06-02 | $64.58 | $64.85 | $63.98 | $64.71 | $57.56 | 456,605 |
| 2016-06-01 | $64.78 | $64.95 | $63.45 | $64.67 | $57.52 | 627,293 |
| 2016-05-31 | $64.98 | $65.71 | $64.50 | $65.00 | $57.82 | 636,373 |
| 2016-05-27 | $64.51 | $65.07 | $64.51 | $64.97 | $57.79 | 262,026 |
| 2016-05-26 | $64.53 | $64.71 | $64.09 | $64.43 | $57.31 | 278,148 |
| 2016-05-25 | $64.13 | $64.74 | $64.02 | $64.28 | $57.18 | 281,195 |
| 2016-05-24 | $63.57 | $64.18 | $63.44 | $63.99 | $56.92 | 344,580 |
| 2016-05-23 | $63.34 | $63.75 | $62.81 | $63.24 | $56.25 | 251,673 |
| 2016-05-20 | $63.05 | $64.02 | $62.78 | $63.43 | $56.42 | 396,197 |
| 2016-05-19 | $63.00 | $63.31 | $61.81 | $62.71 | $55.78 | 424,819 |
| 2016-05-18 | $62.80 | $64.19 | $62.52 | $63.14 | $56.16 | 500,882 |
| 2016-05-17 | $64.83 | $64.90 | $62.64 | $62.86 | $55.91 | 763,360 |
| 2016-05-16 | $64.05 | $65.28 | $63.90 | $65.21 | $58.00 | 494,490 |
| 2016-05-13 | $64.83 | $65.30 | $63.98 | $64.05 | $56.97 | 445,713 |
| 2016-05-12 | $64.93 | $65.68 | $64.27 | $64.86 | $57.69 | 521,013 |
| 2016-05-11 | $65.26 | $65.43 | $64.38 | $64.49 | $57.36 | 473,590 |
| 2016-05-10 | $65.74 | $66.22 | $65.32 | $65.45 | $58.22 | 667,867 |
| 2016-05-09 | $64.50 | $65.80 | $64.36 | $65.30 | $58.08 | 845,311 |
| 2016-05-06 | $63.16 | $64.44 | $63.16 | $64.38 | $57.26 | 412,934 |
| 2016-05-05 | $62.76 | $63.74 | $62.37 | $63.27 | $56.28 | 483,511 |
| 2016-05-04 | $62.80 | $62.87 | $61.96 | $62.43 | $55.53 | 534,908 |
| 2016-05-03 | $64.19 | $64.19 | $62.85 | $62.96 | $56.00 | 555,348 |
| 2016-05-02 | $64.02 | $64.48 | $63.28 | $64.41 | $57.29 | 440,607 |
| 2016-04-29 | $63.62 | $64.20 | $63.16 | $64.02 | $56.94 | 476,637 |
| 2016-04-28 | $64.11 | $64.36 | $63.55 | $63.65 | $56.61 | 302,002 |
| 2016-04-27 | $63.94 | $64.42 | $63.57 | $64.31 | $57.20 | 223,082 |
| 2016-04-26 | $63.30 | $64.28 | $62.90 | $64.12 | $57.03 | 325,011 |
| 2016-04-25 | $63.10 | $63.21 | $62.70 | $63.16 | $56.18 | 201,631 |
| 2016-04-22 | $62.77 | $63.66 | $62.76 | $63.17 | $56.19 | 289,859 |
| 2016-04-21 | $63.70 | $63.95 | $62.84 | $62.86 | $55.91 | 243,472 |
| 2016-04-20 | $63.40 | $63.81 | $62.93 | $63.42 | $56.41 | 303,568 |
| 2016-04-19 | $63.87 | $64.79 | $63.29 | $63.37 | $56.37 | 375,000 |
| 2016-04-18 | $63.27 | $63.87 | $63.27 | $63.60 | $56.57 | 239,179 |
| 2016-04-15 | $63.35 | $63.73 | $63.01 | $63.35 | $56.35 | 290,807 |
| 2016-04-14 | $63.55 | $64.13 | $63.16 | $63.65 | $56.61 | 382,317 |
| 2016-04-13 | $61.94 | $63.54 | $61.55 | $63.33 | $56.33 | 450,931 |
| 2016-04-12 | $61.01 | $62.14 | $60.66 | $61.48 | $54.68 | 310,247 |
| 2016-04-11 | $61.61 | $61.83 | $60.65 | $60.66 | $53.96 | 238,855 |
| 2016-04-08 | $61.42 | $61.60 | $60.89 | $61.20 | $54.44 | 278,161 |
| 2016-04-07 | $61.97 | $62.14 | $60.50 | $60.79 | $54.07 | 412,961 |
| 2016-04-06 | $61.98 | $62.35 | $61.60 | $62.17 | $55.30 | 348,749 |
| 2016-04-05 | $61.97 | $62.89 | $61.61 | $62.07 | $55.21 | 535,946 |
| 2016-04-04 | $63.65 | $63.96 | $62.31 | $62.59 | $55.67 | 505,125 |
| 2016-04-01 | $63.51 | $63.86 | $62.67 | $63.62 | $56.59 | 481,719 |
| 2016-03-31 | $63.86 | $64.29 | $63.63 | $63.77 | $56.72 | 337,188 |
| 2016-03-30 | $63.88 | $64.14 | $63.20 | $63.71 | $56.67 | 395,927 |
| 2016-03-29 | $61.80 | $64.00 | $61.55 | $63.62 | $56.32 | 516,786 |
| 2016-03-28 | $61.89 | $62.31 | $61.45 | $61.79 | $54.70 | 302,469 |
| 2016-03-24 | $61.05 | $61.66 | $60.68 | $61.62 | $54.55 | 346,617 |
| 2016-03-23 | $62.20 | $62.20 | $61.21 | $61.21 | $54.19 | 345,295 |
| 2016-03-22 | $62.64 | $63.22 | $62.05 | $62.35 | $55.20 | 527,024 |
| 2016-03-21 | $62.33 | $63.32 | $62.17 | $62.64 | $55.46 | 650,896 |
| 2016-03-18 | $61.37 | $62.42 | $61.03 | $62.24 | $55.10 | 668,303 |
| 2016-03-17 | $61.51 | $61.60 | $60.79 | $61.40 | $54.36 | 378,923 |
| 2016-03-16 | $60.60 | $61.65 | $60.50 | $61.62 | $54.55 | 346,654 |
| 2016-03-15 | $60.99 | $60.99 | $60.02 | $60.55 | $53.61 | 326,868 |
| 2016-03-14 | $60.97 | $61.16 | $60.39 | $60.79 | $53.82 | 367,885 |
| 2016-03-11 | $60.24 | $60.99 | $59.83 | $60.90 | $53.92 | 463,080 |
| 2016-03-10 | $60.94 | $61.16 | $58.37 | $59.47 | $52.65 | 688,626 |
| 2016-03-09 | $60.29 | $61.14 | $60.07 | $60.72 | $53.76 | 608,193 |
| 2016-03-08 | $60.57 | $62.50 | $59.09 | $59.98 | $53.10 | 2,250,044 |
| 2016-03-07 | $56.08 | $57.07 | $55.87 | $56.41 | $49.94 | 492,522 |
| 2016-03-04 | $56.66 | $56.66 | $55.94 | $56.40 | $49.93 | 476,892 |
| 2016-03-03 | $55.92 | $56.76 | $55.76 | $56.61 | $50.12 | 487,861 |
| 2016-03-02 | $55.89 | $56.05 | $55.01 | $55.91 | $49.50 | 568,302 |
| 2016-03-01 | $55.81 | $56.17 | $55.58 | $55.85 | $49.44 | 603,200 |
| 2016-02-29 | $55.79 | $56.08 | $55.31 | $55.38 | $49.03 | 410,496 |
| 2016-02-26 | $55.48 | $56.01 | $55.27 | $55.69 | $49.30 | 485,340 |
| 2016-02-25 | $54.13 | $55.34 | $53.85 | $55.30 | $48.96 | 485,084 |
| 2016-02-24 | $52.88 | $54.19 | $52.19 | $54.11 | $47.90 | 501,615 |
| 2016-02-23 | $53.88 | $54.09 | $53.49 | $53.57 | $47.43 | 389,010 |
| 2016-02-22 | $53.23 | $54.23 | $53.23 | $54.16 | $47.95 | 402,987 |
| 2016-02-19 | $51.90 | $52.92 | $51.59 | $52.88 | $46.81 | 377,142 |
| 2016-02-18 | $52.20 | $52.61 | $51.74 | $52.31 | $46.31 | 282,643 |
| 2016-02-17 | $51.86 | $52.79 | $51.49 | $52.21 | $46.22 | 312,475 |
| 2016-02-16 | $50.33 | $51.72 | $49.88 | $51.36 | $45.47 | 705,602 |
| 2016-02-12 | $48.60 | $49.84 | $48.48 | $49.60 | $43.91 | 381,945 |
| 2016-02-11 | $47.75 | $48.63 | $47.56 | $48.06 | $42.55 | 425,318 |
| 2016-02-10 | $48.94 | $49.57 | $48.25 | $48.65 | $43.07 | 338,869 |
| 2016-02-09 | $48.15 | $49.16 | $47.90 | $48.70 | $43.11 | 368,044 |
| 2016-02-08 | $49.01 | $50.09 | $47.90 | $48.93 | $43.32 | 434,660 |
| 2016-02-05 | $51.20 | $51.66 | $49.60 | $49.77 | $44.06 | 403,616 |
| 2016-02-04 | $50.51 | $51.48 | $50.07 | $51.39 | $45.50 | 376,512 |
| 2016-02-03 | $51.50 | $51.58 | $49.81 | $50.67 | $44.86 | 562,995 |
| 2016-02-02 | $52.51 | $52.74 | $50.63 | $50.96 | $45.12 | 640,693 |
| 2016-02-01 | $51.93 | $53.38 | $51.21 | $53.02 | $46.94 | 676,545 |
| 2016-01-29 | $51.18 | $52.47 | $51.17 | $52.43 | $46.42 | 476,398 |
| 2016-01-28 | $51.25 | $51.69 | $50.49 | $51.10 | $45.24 | 686,408 |
| 2016-01-27 | $51.38 | $51.80 | $50.85 | $51.17 | $45.30 | 480,028 |
| 2016-01-26 | $50.05 | $51.77 | $50.02 | $51.71 | $45.78 | 595,289 |
| 2016-01-25 | $50.49 | $51.46 | $49.98 | $50.11 | $44.36 | 653,840 |
| 2016-01-22 | $50.87 | $51.19 | $50.35 | $50.77 | $44.95 | 559,679 |
| 2016-01-21 | $49.54 | $50.98 | $49.13 | $49.85 | $44.13 | 877,503 |
| 2016-01-20 | $48.84 | $49.85 | $47.59 | $49.31 | $43.65 | 740,888 |
| 2016-01-19 | $49.70 | $50.15 | $48.92 | $49.74 | $44.04 | 842,408 |
| 2016-01-15 | $48.46 | $49.45 | $48.09 | $49.25 | $43.60 | 751,626 |
| 2016-01-14 | $49.88 | $50.41 | $49.00 | $49.98 | $44.25 | 469,283 |
| 2016-01-13 | $51.11 | $51.54 | $49.72 | $49.95 | $44.22 | 899,790 |
| 2016-01-12 | $51.39 | $51.52 | $50.03 | $50.95 | $45.11 | 381,548 |
| 2016-01-11 | $51.32 | $51.69 | $50.33 | $50.92 | $45.08 | 506,104 |
| 2016-01-08 | $52.55 | $52.57 | $50.84 | $50.90 | $45.06 | 525,181 |
| 2016-01-07 | $53.00 | $53.15 | $51.88 | $51.98 | $46.02 | 450,869 |
| 2016-01-06 | $54.08 | $54.38 | $53.18 | $53.80 | $47.63 | 1,141,698 |
| 2016-01-05 | $55.42 | $55.72 | $54.44 | $54.87 | $48.58 | 453,121 |
| 2016-01-04 | $56.72 | $56.99 | $54.63 | $55.34 | $48.99 | 595,549 |
| 2015-12-31 | $57.12 | $57.25 | $56.15 | $56.15 | $49.71 | 349,008 |
| 2015-12-30 | $57.19 | $57.94 | $57.14 | $57.32 | $50.75 | 485,064 |
| 2015-12-29 | $56.81 | $57.59 | $56.55 | $57.46 | $50.87 | 381,433 |
| 2015-12-28 | $56.56 | $56.74 | $56.02 | $56.42 | $49.95 | 235,323 |
| 2015-12-24 | $56.46 | $56.96 | $56.23 | $56.62 | $50.13 | 215,374 |
| 2015-12-23 | $56.20 | $56.62 | $56.00 | $56.51 | $50.03 | 394,896 |
| 2015-12-22 | $56.36 | $56.56 | $55.68 | $55.95 | $49.53 | 342,290 |
| 2015-12-21 | $55.62 | $56.08 | $55.27 | $56.04 | $49.61 | 446,132 |
| 2015-12-18 | $55.67 | $55.67 | $54.67 | $55.08 | $48.76 | 830,422 |
| 2015-12-17 | $57.22 | $57.22 | $55.88 | $55.94 | $49.26 | 682,554 |
| 2015-12-16 | $57.27 | $57.86 | $56.60 | $57.66 | $50.77 | 524,378 |
| 2015-12-15 | $57.09 | $57.26 | $56.20 | $56.67 | $49.90 | 505,816 |
| 2015-12-14 | $57.08 | $57.57 | $55.65 | $56.42 | $49.68 | 421,456 |
| 2015-12-11 | $57.03 | $57.19 | $56.61 | $56.80 | $50.01 | 407,630 |
| 2015-12-10 | $57.01 | $57.93 | $56.65 | $57.66 | $50.77 | 532,597 |
| 2015-12-09 | $57.46 | $58.12 | $56.78 | $56.91 | $50.11 | 401,412 |
| 2015-12-08 | $57.87 | $57.99 | $57.25 | $57.59 | $50.71 | 381,348 |
| 2015-12-07 | $58.47 | $58.61 | $57.85 | $58.06 | $51.12 | 326,910 |
| 2015-12-04 | $57.66 | $58.42 | $57.47 | $58.38 | $51.40 | 543,841 |
| 2015-12-03 | $59.00 | $59.00 | $57.39 | $57.58 | $50.70 | 496,689 |
| 2015-12-02 | $59.96 | $60.02 | $57.82 | $58.77 | $51.75 | 864,988 |
| 2015-12-01 | $61.48 | $62.99 | $60.00 | $60.44 | $53.22 | 1,359,605 |
| 2015-11-30 | $57.75 | $58.22 | $57.49 | $57.92 | $51.00 | 855,033 |
| 2015-11-27 | $57.35 | $57.74 | $56.87 | $57.50 | $50.63 | 140,595 |
| 2015-11-25 | $56.42 | $57.36 | $56.42 | $57.14 | $50.31 | 352,245 |
| 2015-11-24 | $55.41 | $56.58 | $55.32 | $56.38 | $49.64 | 420,698 |
| 2015-11-23 | $56.21 | $56.28 | $55.48 | $55.67 | $49.02 | 269,254 |
| 2015-11-20 | $56.00 | $56.50 | $55.86 | $56.21 | $49.49 | 139,684 |
| 2015-11-19 | $55.72 | $55.93 | $55.30 | $55.55 | $48.91 | 160,286 |
| 2015-11-18 | $53.91 | $55.63 | $53.62 | $55.57 | $48.93 | 424,047 |
| 2015-11-17 | $53.92 | $54.14 | $53.45 | $53.61 | $47.20 | 160,962 |
| 2015-11-16 | $53.53 | $53.86 | $53.48 | $53.73 | $47.31 | 311,691 |
| 2015-11-13 | $54.70 | $55.11 | $53.47 | $53.55 | $47.15 | 344,226 |
| 2015-11-12 | $55.76 | $55.99 | $54.99 | $55.03 | $48.45 | 380,058 |
| 2015-11-11 | $56.34 | $56.40 | $55.97 | $56.00 | $49.31 | 244,618 |
| 2015-11-10 | $55.35 | $56.47 | $55.24 | $56.25 | $49.53 | 375,330 |
| 2015-11-09 | $55.67 | $55.88 | $55.18 | $55.45 | $48.82 | 263,907 |
| 2015-11-06 | $55.39 | $55.70 | $55.01 | $55.66 | $49.01 | 277,872 |
| 2015-11-05 | $55.37 | $55.67 | $55.02 | $55.35 | $48.74 | 276,960 |
| 2015-11-04 | $55.01 | $55.59 | $54.85 | $55.27 | $48.67 | 304,014 |
| 2015-11-03 | $54.65 | $55.13 | $54.53 | $55.01 | $48.44 | 458,523 |
| 2015-11-02 | $54.14 | $55.02 | $53.82 | $54.76 | $48.22 | 336,070 |
| 2015-10-30 | $53.99 | $54.41 | $53.57 | $54.08 | $47.62 | 305,097 |
| 2015-10-29 | $54.19 | $54.19 | $53.50 | $53.93 | $47.49 | 355,515 |
| 2015-10-28 | $53.47 | $54.44 | $53.14 | $54.44 | $47.93 | 240,684 |
| 2015-10-27 | $54.50 | $54.59 | $53.05 | $53.27 | $46.90 | 390,575 |
| 2015-10-26 | $54.20 | $54.77 | $54.04 | $54.67 | $48.14 | 308,806 |
| 2015-10-23 | $54.45 | $54.62 | $53.75 | $54.21 | $47.73 | 259,442 |
| 2015-10-22 | $53.77 | $54.44 | $53.52 | $53.97 | $47.52 | 268,752 |
| 2015-10-21 | $54.93 | $55.26 | $53.51 | $53.56 | $47.16 | 316,180 |
| 2015-10-20 | $54.28 | $54.94 | $54.02 | $54.45 | $47.94 | 225,049 |
| 2015-10-19 | $54.29 | $54.94 | $54.10 | $54.36 | $47.86 | 323,870 |
| 2015-10-16 | $54.01 | $54.52 | $53.77 | $54.38 | $47.88 | 290,554 |
| 2015-10-15 | $53.70 | $54.47 | $53.24 | $53.94 | $47.49 | 351,933 |
| 2015-10-14 | $54.53 | $54.81 | $53.56 | $53.63 | $47.22 | 311,377 |
| 2015-10-13 | $55.28 | $55.66 | $54.64 | $54.65 | $47.85 | 299,730 |
| 2015-10-12 | $55.40 | $55.57 | $54.98 | $55.48 | $48.58 | 311,600 |
| 2015-10-09 | $55.50 | $55.67 | $55.26 | $55.37 | $48.48 | 293,942 |
| 2015-10-08 | $54.38 | $55.48 | $54.13 | $55.38 | $48.49 | 344,999 |
| 2015-10-07 | $53.51 | $54.60 | $53.06 | $54.31 | $47.55 | 363,941 |
| 2015-10-06 | $53.19 | $53.69 | $52.99 | $53.09 | $46.49 | 386,635 |
| 2015-10-05 | $52.83 | $53.41 | $52.44 | $53.19 | $46.57 | 617,824 |
| 2015-10-02 | $51.66 | $52.50 | $51.36 | $52.49 | $45.96 | 510,983 |
| 2015-10-01 | $51.96 | $52.05 | $51.10 | $51.71 | $45.28 | 544,932 |
| 2015-09-30 | $52.90 | $52.90 | $51.74 | $51.80 | $45.36 | 665,834 |
| 2015-09-29 | $51.45 | $51.84 | $50.43 | $51.32 | $44.94 | 853,476 |
| 2015-09-28 | $51.29 | $51.54 | $50.42 | $50.68 | $44.38 | 564,037 |
| 2015-09-25 | $52.00 | $52.31 | $51.16 | $51.64 | $45.22 | 559,214 |
| 2015-09-24 | $50.79 | $51.62 | $50.35 | $51.34 | $44.95 | 914,931 |
| 2015-09-23 | $51.32 | $51.72 | $50.51 | $51.08 | $44.73 | 644,335 |
| 2015-09-22 | $50.29 | $52.86 | $50.12 | $51.32 | $44.94 | 1,729,754 |
| 2015-09-21 | $54.37 | $55.24 | $53.96 | $54.56 | $47.77 | 960,437 |
| 2015-09-18 | $54.81 | $54.93 | $53.93 | $54.04 | $47.32 | 595,836 |
| 2015-09-17 | $56.05 | $56.62 | $55.37 | $55.71 | $48.78 | 401,342 |
| 2015-09-16 | $55.54 | $56.27 | $55.23 | $56.02 | $49.05 | 426,404 |
| 2015-09-15 | $54.67 | $55.56 | $54.17 | $55.39 | $48.50 | 585,718 |
| 2015-09-14 | $54.53 | $54.80 | $54.20 | $54.32 | $47.56 | 240,065 |
| 2015-09-11 | $54.38 | $54.38 | $53.69 | $54.12 | $47.39 | 310,830 |
| 2015-09-10 | $54.77 | $55.08 | $54.21 | $54.49 | $47.71 | 286,860 |
| 2015-09-09 | $55.37 | $55.57 | $54.49 | $54.62 | $47.83 | 232,882 |
| 2015-09-08 | $54.61 | $55.05 | $54.26 | $55.00 | $48.16 | 249,079 |
Thor Industries Inc (THO) News Headlines
.jpg)
.jpg)
Here are the 3 things we're watching in the stock market in the week ahead
Earnings from CrowdStrike, Broadcom and Costco are in focus. Jobs data also will command Wall Street's attention.
cnbc.com March 2, 2025.jpg)
Here are Monday's biggest analyst calls: Apple, Nvidia, Tesla, Chipotle, Deere, Wingstop, Anheuser-Busch InBev & more
Here are Monday's biggest calls on Wall Street.
cnbc.com March 3, 2025Recent Thor Industries Inc (THO) News
.jpg)
.jpg)
.jpg)
Similar Companies to Thor Industries Inc (THO) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |