TREX Co. Inc (TREX) Exchange: NYSE
Data as of May 2, 2025
$60.00 ($2.03) 3.50%
TREX Co. Inc - Daily Information
Click for more stock information on TREX Co. Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.80 |
| Previous Close | $60.00 |
| High | $60.33 |
| Low | $58.80 |
| Adjusted Open | $58.80 |
| Previous Adjusted Close | $60.00 |
| Adjusted High | $60.33 |
| Adjusted Low | $58.80 |
About TREX Co. Inc (TREX)
TREX Co. Inc (TREX) was founded in 1995 as a traditional brick and mortar business. Over the last two decades the company has transitioned into a global, technology-driven enterprise. It has grown to now have over 300 employees in nine different countries producing innovative products across multiple industries. The company has achieved incredible growth since inception, with their customer base expanding fivefold year after year, and 7 consecutive years of record profits. Moreover, the companyâs research and design teams have gathered numerous patents, accolades, and awards due to their cutting-edge work. Despite its extensive corporate nature, TREX Co. Inc still carries the same core values it had when it began, being dedicated to customer service, innovation, and perfection.
Invest in TREX Co. Inc (TREX)
Historical Stock Data for TREX Co. Inc (TREX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $58.80 | $60.33 | $58.80 | $60.00 | $60.00 | 1,205,214 |
| 2025-05-01 | $58.76 | $59.10 | $57.59 | $57.97 | $57.97 | 990,525 |
| 2025-04-30 | $56.69 | $58.01 | $55.87 | $57.82 | $57.82 | 1,125,270 |
| 2025-04-29 | $57.22 | $58.23 | $56.71 | $57.71 | $57.71 | 1,220,486 |
| 2025-04-28 | $57.85 | $58.80 | $56.72 | $57.44 | $57.44 | 1,126,106 |
| 2025-04-25 | $58.95 | $58.95 | $57.69 | $57.74 | $57.74 | 862,314 |
| 2025-04-24 | $56.95 | $59.40 | $56.42 | $59.13 | $59.13 | 943,813 |
| 2025-04-23 | $57.21 | $58.73 | $56.41 | $56.67 | $56.67 | 1,531,329 |
| 2025-04-22 | $54.82 | $55.57 | $53.87 | $55.22 | $55.22 | 1,230,745 |
| 2025-04-21 | $54.76 | $55.29 | $53.06 | $53.66 | $53.66 | 1,088,905 |
| 2025-04-17 | $54.09 | $56.06 | $53.96 | $55.61 | $55.61 | 1,699,430 |
| 2025-04-16 | $54.15 | $55.12 | $52.76 | $53.42 | $53.42 | 1,148,229 |
| 2025-04-15 | $54.97 | $56.18 | $54.29 | $54.67 | $54.67 | 1,062,975 |
| 2025-04-14 | $55.77 | $56.33 | $54.34 | $55.28 | $55.28 | 2,414,588 |
| 2025-04-11 | $54.06 | $55.56 | $52.39 | $54.95 | $54.95 | 2,136,047 |
| 2025-04-10 | $56.02 | $56.40 | $52.87 | $54.94 | $54.94 | 1,857,518 |
| 2025-04-09 | $49.95 | $57.61 | $49.01 | $57.31 | $57.31 | 2,592,744 |
| 2025-04-08 | $53.81 | $54.37 | $49.93 | $50.52 | $50.52 | 1,742,230 |
| 2025-04-07 | $52.95 | $56.95 | $51.45 | $53.08 | $53.08 | 2,168,581 |
| 2025-04-04 | $52.24 | $56.76 | $50.35 | $55.02 | $55.02 | 3,363,820 |
| 2025-04-03 | $57.22 | $57.78 | $54.05 | $55.38 | $55.38 | 2,401,303 |
| 2025-04-02 | $57.66 | $60.36 | $57.55 | $59.99 | $59.99 | 1,294,827 |
| 2025-04-01 | $59.00 | $59.19 | $57.05 | $58.46 | $58.46 | 1,760,493 |
| 2025-03-31 | $56.22 | $58.25 | $55.90 | $58.10 | $58.10 | 2,229,233 |
| 2025-03-28 | $59.10 | $59.53 | $56.73 | $57.31 | $57.31 | 2,069,095 |
| 2025-03-27 | $60.95 | $61.27 | $58.76 | $59.32 | $59.32 | 1,453,553 |
| 2025-03-26 | $62.00 | $62.82 | $60.80 | $61.08 | $61.08 | 1,686,958 |
| 2025-03-25 | $61.65 | $62.30 | $61.06 | $62.03 | $62.03 | 2,086,549 |
| 2025-03-24 | $62.53 | $63.62 | $60.68 | $61.96 | $61.96 | 3,571,768 |
| 2025-03-21 | $58.62 | $60.02 | $58.27 | $59.43 | $59.43 | 2,500,510 |
| 2025-03-20 | $58.17 | $60.63 | $58.16 | $59.75 | $59.75 | 2,740,981 |
| 2025-03-19 | $57.76 | $59.72 | $57.58 | $59.03 | $59.03 | 2,053,096 |
| 2025-03-18 | $56.98 | $58.41 | $56.76 | $58.08 | $58.08 | 1,482,915 |
| 2025-03-17 | $56.60 | $58.10 | $56.54 | $57.60 | $57.60 | 1,952,891 |
| 2025-03-14 | $55.46 | $56.97 | $54.88 | $56.84 | $56.84 | 2,039,226 |
| 2025-03-13 | $54.77 | $55.03 | $52.83 | $54.00 | $54.00 | 2,558,057 |
| 2025-03-12 | $54.45 | $55.73 | $54.01 | $55.02 | $55.02 | 2,286,402 |
| 2025-03-11 | $54.12 | $55.04 | $52.75 | $54.04 | $54.04 | 2,521,951 |
| 2025-03-10 | $55.41 | $55.77 | $53.66 | $54.09 | $54.09 | 1,899,583 |
| 2025-03-07 | $57.52 | $57.52 | $54.70 | $56.19 | $56.19 | 2,404,520 |
| 2025-03-06 | $57.83 | $58.85 | $57.37 | $57.50 | $57.50 | 1,887,931 |
| 2025-03-05 | $59.02 | $59.96 | $58.10 | $58.69 | $58.69 | 1,550,121 |
| 2025-03-04 | $58.65 | $59.39 | $56.31 | $58.22 | $58.22 | 1,643,210 |
| 2025-03-03 | $62.12 | $62.84 | $59.00 | $59.57 | $59.57 | 1,354,641 |
| 2025-02-28 | $60.14 | $62.01 | $60.07 | $61.69 | $61.69 | 1,719,540 |
| 2025-02-27 | $61.20 | $61.89 | $60.20 | $60.33 | $60.33 | 1,651,502 |
| 2025-02-26 | $61.91 | $63.62 | $61.44 | $61.55 | $61.55 | 1,594,515 |
| 2025-02-25 | $63.12 | $63.81 | $60.39 | $62.40 | $62.40 | 3,851,475 |
| 2025-02-24 | $60.58 | $61.80 | $59.31 | $61.67 | $61.67 | 4,340,767 |
| 2025-02-21 | $65.66 | $65.66 | $60.56 | $60.58 | $60.58 | 2,724,486 |
| 2025-02-20 | $66.14 | $66.54 | $64.50 | $64.99 | $64.99 | 1,002,744 |
| 2025-02-19 | $66.16 | $66.90 | $65.54 | $66.32 | $66.32 | 1,181,422 |
| 2025-02-18 | $67.27 | $67.46 | $65.69 | $66.82 | $66.82 | 1,969,383 |
| 2025-02-14 | $68.49 | $70.08 | $66.68 | $67.33 | $67.33 | 2,933,119 |
| 2025-02-13 | $67.81 | $68.23 | $66.82 | $67.82 | $67.82 | 824,929 |
| 2025-02-12 | $67.40 | $67.69 | $66.78 | $67.24 | $67.24 | 893,262 |
| 2025-02-11 | $70.12 | $71.01 | $68.93 | $69.28 | $69.28 | 1,549,231 |
| 2025-02-10 | $70.98 | $70.98 | $69.90 | $70.23 | $70.23 | 858,377 |
| 2025-02-07 | $73.01 | $73.49 | $69.93 | $70.24 | $70.24 | 948,713 |
| 2025-02-06 | $72.86 | $73.56 | $72.13 | $73.22 | $73.22 | 868,402 |
| 2025-02-05 | $72.21 | $73.27 | $71.58 | $72.35 | $72.35 | 1,460,117 |
| 2025-02-04 | $71.13 | $72.60 | $70.84 | $71.42 | $71.42 | 1,297,913 |
| 2025-02-03 | $71.00 | $73.58 | $70.39 | $71.95 | $71.95 | 1,401,300 |
| 2025-01-31 | $73.92 | $74.68 | $72.72 | $72.83 | $72.83 | 934,865 |
| 2025-01-30 | $72.75 | $74.65 | $72.27 | $74.06 | $74.06 | 1,441,737 |
| 2025-01-29 | $72.48 | $73.70 | $71.57 | $72.61 | $72.61 | 1,129,045 |
| 2025-01-28 | $73.98 | $74.22 | $72.11 | $72.14 | $72.14 | 821,091 |
| 2025-01-27 | $73.77 | $75.55 | $73.18 | $74.29 | $74.29 | 845,644 |
| 2025-01-24 | $74.50 | $74.71 | $73.47 | $73.72 | $73.72 | 779,818 |
| 2025-01-23 | $73.30 | $74.83 | $72.43 | $74.44 | $74.44 | 1,177,053 |
| 2025-01-22 | $72.43 | $73.19 | $71.93 | $72.50 | $72.50 | 552,454 |
| 2025-01-21 | $72.87 | $73.63 | $72.19 | $72.84 | $72.84 | 913,258 |
| 2025-01-17 | $72.58 | $72.64 | $71.40 | $71.63 | $71.63 | 444,334 |
| 2025-01-16 | $71.20 | $71.47 | $70.01 | $71.26 | $71.26 | 767,543 |
| 2025-01-15 | $71.96 | $72.09 | $70.73 | $71.25 | $71.25 | 1,363,659 |
| 2025-01-14 | $67.06 | $69.19 | $66.71 | $69.02 | $69.02 | 1,495,151 |
| 2025-01-13 | $63.86 | $66.26 | $63.53 | $65.22 | $65.22 | 1,545,240 |
| 2025-01-10 | $64.44 | $65.21 | $63.92 | $64.57 | $64.57 | 1,320,429 |
| 2025-01-08 | $66.06 | $66.26 | $64.50 | $65.90 | $65.90 | 1,464,190 |
| 2025-01-07 | $70.25 | $70.37 | $66.26 | $66.63 | $66.63 | 1,142,783 |
| 2025-01-06 | $70.19 | $71.39 | $70.15 | $70.32 | $70.32 | 654,451 |
| 2025-01-03 | $68.50 | $69.65 | $67.75 | $69.43 | $69.43 | 418,561 |
| 2025-01-02 | $69.77 | $70.71 | $68.06 | $68.25 | $68.25 | 654,957 |
| 2024-12-31 | $69.67 | $70.25 | $69.01 | $69.03 | $69.03 | 536,830 |
| 2024-12-30 | $69.49 | $70.10 | $68.52 | $69.23 | $69.23 | 625,963 |
| 2024-12-27 | $70.38 | $71.41 | $69.70 | $70.30 | $70.30 | 528,876 |
| 2024-12-26 | $70.57 | $71.08 | $69.89 | $70.96 | $70.96 | 558,445 |
| 2024-12-24 | $71.08 | $71.25 | $70.23 | $71.11 | $71.11 | 326,987 |
| 2024-12-23 | $69.62 | $71.07 | $69.40 | $70.97 | $70.97 | 1,100,490 |
| 2024-12-20 | $70.80 | $72.41 | $70.14 | $70.21 | $70.21 | 4,275,240 |
| 2024-12-19 | $71.66 | $73.00 | $70.23 | $70.94 | $70.94 | 1,659,403 |
| 2024-12-18 | $77.23 | $77.23 | $71.47 | $71.66 | $71.66 | 1,580,360 |
| 2024-12-17 | $77.15 | $77.88 | $76.38 | $76.81 | $76.81 | 921,754 |
| 2024-12-16 | $76.84 | $78.38 | $75.26 | $77.60 | $77.60 | 1,264,442 |
| 2024-12-13 | $77.87 | $78.07 | $76.28 | $76.98 | $76.98 | 1,728,679 |
| 2024-12-12 | $79.54 | $80.01 | $77.60 | $78.36 | $78.36 | 1,988,861 |
| 2024-12-11 | $77.67 | $80.74 | $76.91 | $79.88 | $79.88 | 2,548,506 |
| 2024-12-10 | $77.53 | $78.00 | $75.61 | $77.06 | $77.06 | 3,370,685 |
| 2024-12-09 | $77.89 | $79.03 | $77.59 | $78.13 | $78.13 | 974,952 |
| 2024-12-06 | $76.90 | $78.07 | $76.61 | $77.63 | $77.63 | 1,028,613 |
| 2024-12-05 | $76.24 | $76.59 | $75.66 | $76.02 | $76.02 | 853,578 |
| 2024-12-04 | $76.59 | $76.98 | $74.65 | $76.12 | $76.12 | 1,003,495 |
| 2024-12-03 | $75.91 | $77.49 | $75.62 | $77.12 | $77.12 | 994,998 |
| 2024-12-02 | $74.65 | $75.79 | $74.17 | $75.52 | $75.52 | 969,347 |
| 2024-11-29 | $74.84 | $75.54 | $74.57 | $75.03 | $75.03 | 362,579 |
| 2024-11-27 | $75.14 | $76.17 | $73.84 | $74.43 | $74.43 | 600,630 |
| 2024-11-26 | $75.75 | $76.29 | $74.70 | $75.13 | $75.13 | 864,613 |
| 2024-11-25 | $74.22 | $78.90 | $74.14 | $77.10 | $77.10 | 1,516,074 |
| 2024-11-22 | $71.08 | $72.27 | $70.94 | $72.25 | $72.25 | 894,387 |
| 2024-11-21 | $68.85 | $70.72 | $68.07 | $70.34 | $70.34 | 970,037 |
| 2024-11-20 | $67.76 | $68.95 | $67.57 | $68.88 | $68.88 | 978,689 |
| 2024-11-19 | $67.00 | $68.20 | $66.39 | $67.43 | $67.43 | 1,122,587 |
| 2024-11-18 | $67.95 | $68.21 | $67.52 | $67.69 | $67.69 | 909,284 |
| 2024-11-15 | $70.86 | $70.86 | $68.20 | $68.23 | $68.23 | 1,151,007 |
| 2024-11-14 | $72.70 | $73.06 | $70.57 | $70.78 | $70.78 | 1,338,175 |
| 2024-11-13 | $73.22 | $74.40 | $72.40 | $72.64 | $72.64 | 954,504 |
| 2024-11-12 | $73.69 | $73.91 | $72.28 | $72.33 | $72.33 | 1,084,740 |
| 2024-11-11 | $73.38 | $75.07 | $73.27 | $74.43 | $74.43 | 1,305,941 |
| 2024-11-08 | $71.91 | $72.87 | $71.51 | $72.76 | $72.76 | 756,342 |
| 2024-11-07 | $72.59 | $72.84 | $71.02 | $71.87 | $71.87 | 908,607 |
| 2024-11-06 | $74.21 | $75.36 | $71.13 | $72.38 | $72.38 | 1,917,337 |
| 2024-11-05 | $70.05 | $72.56 | $69.63 | $72.26 | $72.26 | 1,260,195 |
| 2024-11-04 | $71.00 | $72.44 | $70.40 | $70.54 | $70.54 | 1,311,539 |
| 2024-11-01 | $71.68 | $72.58 | $70.74 | $70.76 | $70.76 | 1,911,759 |
| 2024-10-31 | $70.03 | $71.55 | $69.93 | $70.85 | $70.85 | 1,900,555 |
| 2024-10-30 | $70.00 | $71.66 | $69.63 | $70.56 | $70.56 | 2,532,177 |
| 2024-10-29 | $70.00 | $71.03 | $65.57 | $70.63 | $70.63 | 5,809,907 |
| 2024-10-28 | $64.79 | $66.84 | $64.47 | $66.51 | $66.51 | 2,441,370 |
| 2024-10-25 | $64.40 | $65.69 | $63.96 | $64.32 | $64.32 | 1,767,310 |
| 2024-10-24 | $63.14 | $64.34 | $62.71 | $64.14 | $64.14 | 1,414,910 |
| 2024-10-23 | $62.64 | $63.87 | $62.39 | $62.86 | $62.86 | 1,394,749 |
| 2024-10-22 | $62.35 | $63.31 | $61.97 | $62.93 | $62.93 | 807,471 |
| 2024-10-21 | $64.78 | $64.78 | $62.42 | $62.98 | $62.98 | 1,121,928 |
| 2024-10-18 | $64.62 | $64.79 | $63.84 | $64.62 | $64.62 | 763,503 |
| 2024-10-17 | $64.59 | $64.81 | $63.43 | $63.89 | $63.89 | 785,977 |
| 2024-10-16 | $66.05 | $66.50 | $64.64 | $64.72 | $64.72 | 832,819 |
| 2024-10-15 | $64.64 | $66.12 | $63.95 | $65.26 | $65.26 | 1,820,643 |
| 2024-10-14 | $64.18 | $65.55 | $63.91 | $65.38 | $65.38 | 821,399 |
| 2024-10-11 | $63.33 | $65.35 | $63.20 | $64.49 | $64.49 | 857,386 |
| 2024-10-10 | $63.38 | $64.46 | $62.91 | $63.57 | $63.57 | 1,086,698 |
| 2024-10-09 | $65.71 | $65.71 | $64.48 | $64.65 | $64.65 | 1,330,934 |
| 2024-10-08 | $64.33 | $65.45 | $63.84 | $64.63 | $64.63 | 1,422,221 |
| 2024-10-07 | $65.57 | $66.00 | $64.00 | $64.76 | $64.76 | 1,843,334 |
| 2024-10-04 | $66.98 | $66.99 | $65.26 | $66.25 | $66.25 | 1,948,993 |
| 2024-10-03 | $66.90 | $68.45 | $66.88 | $68.12 | $68.12 | 1,501,910 |
| 2024-10-02 | $67.67 | $68.31 | $66.43 | $67.45 | $67.45 | 1,078,052 |
| 2024-10-01 | $67.33 | $68.05 | $65.90 | $67.74 | $67.74 | 1,055,992 |
| 2024-09-30 | $67.48 | $67.72 | $65.97 | $66.58 | $66.58 | 865,861 |
| 2024-09-27 | $68.05 | $69.35 | $67.51 | $67.89 | $67.89 | 754,366 |
| 2024-09-26 | $67.28 | $67.63 | $66.51 | $67.00 | $67.00 | 1,204,903 |
| 2024-09-25 | $69.73 | $69.73 | $66.32 | $66.41 | $66.41 | 1,515,003 |
| 2024-09-24 | $69.67 | $70.60 | $69.31 | $69.81 | $69.81 | 843,750 |
| 2024-09-23 | $69.87 | $70.64 | $68.88 | $69.66 | $69.66 | 798,092 |
| 2024-09-20 | $70.67 | $71.04 | $69.00 | $69.15 | $69.15 | 1,701,714 |
| 2024-09-19 | $70.15 | $71.31 | $68.72 | $71.24 | $71.24 | 1,463,801 |
| 2024-09-18 | $68.33 | $70.35 | $67.25 | $68.00 | $68.00 | 1,274,736 |
| 2024-09-17 | $66.99 | $68.44 | $66.66 | $67.86 | $67.86 | 946,101 |
| 2024-09-16 | $66.24 | $67.15 | $65.77 | $66.22 | $66.22 | 876,549 |
| 2024-09-13 | $65.30 | $66.45 | $64.88 | $66.10 | $66.10 | 890,526 |
| 2024-09-12 | $63.75 | $64.45 | $63.31 | $64.12 | $64.12 | 625,413 |
| 2024-09-11 | $63.52 | $64.15 | $62.30 | $63.54 | $63.54 | 913,030 |
| 2024-09-10 | $62.30 | $63.94 | $61.49 | $63.79 | $63.79 | 1,318,192 |
| 2024-09-09 | $61.91 | $63.47 | $61.60 | $61.86 | $61.86 | 1,299,323 |
| 2024-09-06 | $61.21 | $62.59 | $60.97 | $61.74 | $61.74 | 965,847 |
| 2024-09-05 | $61.21 | $61.73 | $60.45 | $60.85 | $60.85 | 1,142,326 |
| 2024-09-04 | $61.00 | $61.95 | $60.56 | $61.19 | $61.19 | 750,963 |
| 2024-09-03 | $63.24 | $64.02 | $61.04 | $61.31 | $61.31 | 1,079,089 |
| 2024-08-30 | $64.64 | $64.84 | $62.73 | $63.74 | $63.74 | 641,765 |
| 2024-08-29 | $64.36 | $64.59 | $63.36 | $63.59 | $63.59 | 560,407 |
| 2024-08-28 | $64.73 | $64.82 | $63.61 | $63.96 | $63.96 | 624,977 |
| 2024-08-27 | $65.80 | $65.81 | $63.91 | $65.08 | $65.08 | 862,611 |
| 2024-08-26 | $67.70 | $68.09 | $66.45 | $66.50 | $66.50 | 628,048 |
| 2024-08-23 | $64.78 | $67.78 | $64.43 | $67.53 | $67.53 | 905,110 |
| 2024-08-22 | $65.47 | $65.97 | $63.93 | $64.08 | $64.08 | 723,877 |
| 2024-08-21 | $64.34 | $65.57 | $64.21 | $65.43 | $65.43 | 771,763 |
| 2024-08-20 | $64.17 | $65.27 | $63.29 | $64.11 | $64.11 | 839,691 |
| 2024-08-19 | $64.03 | $64.90 | $63.45 | $64.00 | $64.00 | 927,182 |
| 2024-08-16 | $63.33 | $64.50 | $63.09 | $63.40 | $63.40 | 1,518,835 |
| 2024-08-15 | $61.73 | $64.30 | $61.28 | $63.75 | $63.75 | 1,678,198 |
| 2024-08-14 | $61.94 | $62.62 | $60.37 | $60.46 | $60.46 | 1,017,821 |
| 2024-08-13 | $59.49 | $61.68 | $59.43 | $61.42 | $61.42 | 1,494,238 |
| 2024-08-12 | $60.42 | $61.19 | $58.91 | $59.17 | $59.17 | 1,663,846 |
| 2024-08-09 | $60.55 | $61.86 | $60.00 | $60.70 | $60.70 | 1,836,974 |
| 2024-08-08 | $61.01 | $62.49 | $59.46 | $60.70 | $60.70 | 2,552,222 |
| 2024-08-07 | $61.04 | $62.70 | $58.68 | $60.07 | $60.07 | 6,830,593 |
| 2024-08-06 | $74.96 | $78.18 | $74.28 | $76.56 | $76.56 | 1,594,951 |
| 2024-08-05 | $72.63 | $76.65 | $72.20 | $75.45 | $75.45 | 1,054,175 |
| 2024-08-02 | $78.12 | $78.12 | $75.30 | $77.26 | $77.26 | 925,535 |
| 2024-08-01 | $84.17 | $85.14 | $79.85 | $80.43 | $80.43 | 1,071,646 |
| 2024-07-31 | $85.00 | $86.56 | $83.41 | $83.63 | $83.63 | 899,712 |
| 2024-07-30 | $83.88 | $84.82 | $83.08 | $84.50 | $84.50 | 859,673 |
| 2024-07-29 | $82.83 | $84.25 | $82.40 | $83.59 | $83.59 | 904,321 |
| 2024-07-26 | $80.71 | $83.73 | $80.41 | $82.50 | $82.50 | 1,012,631 |
| 2024-07-25 | $77.07 | $80.12 | $76.88 | $78.48 | $78.48 | 781,867 |
| 2024-07-24 | $78.88 | $79.85 | $76.42 | $76.50 | $76.50 | 1,129,719 |
| 2024-07-23 | $80.15 | $80.62 | $79.37 | $79.55 | $79.55 | 1,082,063 |
| 2024-07-22 | $82.11 | $82.15 | $79.78 | $81.72 | $81.72 | 903,883 |
| 2024-07-19 | $82.70 | $82.70 | $80.86 | $81.15 | $81.15 | 771,416 |
| 2024-07-18 | $83.64 | $86.35 | $82.33 | $82.81 | $82.81 | 900,662 |
| 2024-07-17 | $84.37 | $85.38 | $83.31 | $83.34 | $83.34 | 753,719 |
| 2024-07-16 | $82.32 | $85.92 | $82.04 | $85.82 | $85.82 | 1,076,876 |
| 2024-07-15 | $82.10 | $82.79 | $81.24 | $81.32 | $81.32 | 1,443,184 |
| 2024-07-12 | $78.92 | $82.11 | $78.69 | $81.55 | $81.55 | 1,629,750 |
| 2024-07-11 | $76.40 | $78.83 | $75.94 | $78.38 | $78.38 | 1,302,881 |
| 2024-07-10 | $73.15 | $74.99 | $73.15 | $74.78 | $74.78 | 1,112,839 |
| 2024-07-09 | $71.40 | $74.18 | $71.12 | $72.92 | $72.92 | 1,505,774 |
| 2024-07-08 | $71.71 | $72.33 | $70.50 | $70.96 | $70.96 | 853,394 |
| 2024-07-05 | $70.64 | $71.14 | $69.85 | $71.03 | $71.03 | 1,078,549 |
| 2024-07-03 | $71.72 | $71.87 | $69.99 | $70.94 | $70.94 | 1,183,652 |
| 2024-07-02 | $72.62 | $73.50 | $72.35 | $72.59 | $72.59 | 792,689 |
| 2024-07-01 | $74.55 | $75.05 | $71.94 | $72.65 | $72.65 | 1,153,439 |
| 2024-06-28 | $74.57 | $75.44 | $73.51 | $74.12 | $74.12 | 1,405,637 |
| 2024-06-27 | $74.22 | $75.00 | $73.80 | $74.32 | $74.32 | 850,074 |
| 2024-06-26 | $74.75 | $75.29 | $74.09 | $74.54 | $74.54 | 893,199 |
| 2024-06-25 | $77.19 | $77.19 | $73.40 | $74.54 | $74.54 | 1,692,852 |
| 2024-06-24 | $78.27 | $79.87 | $77.87 | $78.93 | $78.93 | 1,469,394 |
| 2024-06-21 | $83.72 | $84.05 | $76.15 | $78.01 | $78.01 | 3,752,853 |
| 2024-06-20 | $83.53 | $84.89 | $82.92 | $84.02 | $84.02 | 834,278 |
| 2024-06-18 | $83.46 | $84.20 | $82.10 | $84.17 | $84.17 | 760,058 |
| 2024-06-17 | $84.19 | $84.19 | $82.77 | $83.71 | $83.71 | 723,693 |
| 2024-06-14 | $85.12 | $85.67 | $83.20 | $84.48 | $84.48 | 568,237 |
| 2024-06-13 | $85.70 | $86.90 | $84.58 | $86.39 | $86.39 | 629,336 |
| 2024-06-12 | $84.79 | $87.43 | $84.79 | $85.79 | $85.79 | 969,691 |
| 2024-06-11 | $81.29 | $81.57 | $79.94 | $81.52 | $81.52 | 636,231 |
| 2024-06-10 | $79.53 | $81.86 | $79.53 | $81.50 | $81.50 | 643,670 |
| 2024-06-07 | $80.71 | $81.62 | $79.79 | $80.13 | $80.13 | 687,291 |
| 2024-06-06 | $82.27 | $82.57 | $81.48 | $81.71 | $81.71 | 593,195 |
| 2024-06-05 | $82.84 | $83.50 | $82.36 | $82.89 | $82.89 | 964,719 |
| 2024-06-04 | $84.00 | $84.63 | $82.31 | $82.52 | $82.52 | 746,417 |
| 2024-06-03 | $86.84 | $86.84 | $84.16 | $84.38 | $84.38 | 759,527 |
| 2024-05-31 | $86.03 | $86.53 | $84.74 | $86.48 | $86.48 | 869,606 |
| 2024-05-30 | $85.93 | $86.63 | $85.47 | $85.95 | $85.95 | 436,687 |
| 2024-05-29 | $85.63 | $86.59 | $84.99 | $85.38 | $85.38 | 627,429 |
| 2024-05-28 | $88.61 | $88.84 | $86.59 | $86.71 | $86.71 | 543,705 |
| 2024-05-24 | $87.84 | $88.83 | $87.00 | $88.30 | $88.30 | 445,411 |
| 2024-05-23 | $88.80 | $88.82 | $86.60 | $87.12 | $87.12 | 576,859 |
| 2024-05-22 | $87.43 | $88.36 | $86.99 | $87.93 | $87.93 | 613,587 |
| 2024-05-21 | $87.34 | $87.99 | $86.44 | $87.95 | $87.95 | 352,584 |
| 2024-05-20 | $87.71 | $88.87 | $86.76 | $87.60 | $87.60 | 735,952 |
| 2024-05-17 | $88.70 | $89.55 | $87.46 | $87.65 | $87.65 | 613,076 |
| 2024-05-16 | $91.50 | $91.98 | $88.33 | $88.65 | $88.65 | 938,069 |
| 2024-05-15 | $90.14 | $92.02 | $89.58 | $91.83 | $91.83 | 1,475,268 |
| 2024-05-14 | $88.11 | $88.59 | $86.56 | $88.49 | $88.49 | 1,209,392 |
| 2024-05-13 | $88.19 | $89.68 | $87.19 | $87.59 | $87.59 | 1,158,881 |
| 2024-05-10 | $87.06 | $90.81 | $84.69 | $87.38 | $87.38 | 2,470,051 |
| 2024-05-09 | $90.33 | $93.96 | $90.22 | $93.41 | $93.41 | 1,166,726 |
| 2024-05-08 | $91.90 | $92.45 | $90.54 | $90.79 | $90.79 | 901,858 |
| 2024-05-07 | $92.69 | $93.61 | $91.51 | $92.51 | $92.51 | 1,022,076 |
| 2024-05-06 | $93.41 | $94.00 | $92.56 | $93.37 | $93.37 | 531,398 |
| 2024-05-03 | $91.85 | $93.87 | $91.75 | $92.01 | $92.01 | 623,783 |
| 2024-05-02 | $90.13 | $90.35 | $87.21 | $90.07 | $90.07 | 418,120 |
| 2024-05-01 | $88.22 | $91.91 | $87.36 | $89.14 | $89.14 | 747,867 |
| 2024-04-30 | $89.47 | $90.78 | $88.53 | $88.55 | $88.55 | 430,853 |
| 2024-04-29 | $90.90 | $91.50 | $89.85 | $90.24 | $90.24 | 446,791 |
| 2024-04-26 | $90.00 | $91.48 | $89.55 | $90.53 | $90.53 | 359,735 |
| 2024-04-25 | $87.25 | $89.79 | $85.83 | $89.41 | $89.41 | 484,606 |
| 2024-04-24 | $90.25 | $91.34 | $88.22 | $89.20 | $89.20 | 372,855 |
| 2024-04-23 | $88.07 | $90.58 | $87.07 | $90.17 | $90.17 | 619,502 |
| 2024-04-22 | $88.79 | $89.03 | $87.22 | $87.82 | $87.82 | 471,793 |
| 2024-04-19 | $87.95 | $88.72 | $86.37 | $87.45 | $87.45 | 532,123 |
| 2024-04-18 | $88.65 | $89.82 | $87.63 | $87.95 | $87.95 | 766,001 |
| 2024-04-17 | $89.81 | $89.81 | $86.73 | $87.77 | $87.77 | 580,056 |
| 2024-04-16 | $89.60 | $90.05 | $87.97 | $88.98 | $88.98 | 599,049 |
| 2024-04-15 | $92.67 | $92.70 | $89.48 | $90.20 | $90.20 | 492,170 |
| 2024-04-12 | $91.76 | $92.51 | $91.10 | $91.92 | $91.92 | 349,759 |
| 2024-04-11 | $92.95 | $93.20 | $92.01 | $92.76 | $92.76 | 614,050 |
| 2024-04-10 | $91.11 | $93.82 | $90.29 | $92.12 | $92.12 | 1,015,487 |
| 2024-04-09 | $97.46 | $97.46 | $94.45 | $96.02 | $96.02 | 781,312 |
| 2024-04-08 | $97.32 | $97.69 | $96.36 | $97.35 | $97.35 | 446,526 |
| 2024-04-05 | $95.22 | $96.79 | $94.27 | $96.33 | $96.33 | 451,039 |
| 2024-04-04 | $96.50 | $97.49 | $94.40 | $94.89 | $94.89 | 471,127 |
| 2024-04-03 | $94.54 | $96.57 | $93.08 | $95.20 | $95.20 | 816,652 |
| 2024-04-02 | $96.25 | $96.33 | $93.38 | $94.99 | $94.99 | 918,121 |
| 2024-04-01 | $99.86 | $99.86 | $97.72 | $97.97 | $97.97 | 408,871 |
| 2024-03-28 | $99.66 | $100.33 | $98.45 | $99.75 | $99.75 | 523,369 |
| 2024-03-27 | $98.63 | $99.44 | $98.07 | $99.25 | $99.25 | 465,723 |
| 2024-03-26 | $100.10 | $100.61 | $98.01 | $98.11 | $98.11 | 908,449 |
| 2024-03-25 | $99.40 | $100.77 | $99.38 | $100.10 | $100.10 | 640,399 |
| 2024-03-22 | $99.80 | $100.07 | $98.28 | $99.58 | $99.58 | 486,513 |
| 2024-03-21 | $99.20 | $100.75 | $98.74 | $99.79 | $99.79 | 576,688 |
| 2024-03-20 | $96.36 | $98.69 | $95.71 | $98.40 | $98.40 | 560,314 |
| 2024-03-19 | $94.80 | $96.48 | $94.38 | $96.09 | $96.09 | 477,330 |
| 2024-03-18 | $95.09 | $95.73 | $93.82 | $94.64 | $94.64 | 496,131 |
| 2024-03-15 | $94.49 | $95.91 | $94.16 | $94.40 | $94.40 | 1,432,796 |
| 2024-03-14 | $96.04 | $96.81 | $93.88 | $94.84 | $94.84 | 565,907 |
| 2024-03-13 | $95.58 | $97.06 | $95.54 | $96.32 | $96.32 | 602,586 |
| 2024-03-12 | $94.04 | $96.27 | $93.39 | $95.82 | $95.82 | 545,734 |
| 2024-03-11 | $94.26 | $94.30 | $92.68 | $93.89 | $93.89 | 544,133 |
| 2024-03-08 | $96.34 | $97.65 | $94.39 | $94.90 | $94.90 | 514,549 |
| 2024-03-07 | $95.35 | $96.69 | $95.32 | $95.73 | $95.73 | 638,446 |
| 2024-03-06 | $95.26 | $95.93 | $94.26 | $94.51 | $94.51 | 879,264 |
| 2024-03-05 | $95.61 | $97.25 | $93.60 | $93.91 | $93.91 | 890,914 |
| 2024-03-04 | $94.75 | $96.94 | $94.75 | $96.03 | $96.03 | 651,749 |
| 2024-03-01 | $91.22 | $94.70 | $90.35 | $94.61 | $94.61 | 907,736 |
| 2024-02-29 | $92.76 | $92.93 | $91.09 | $91.76 | $91.76 | 1,519,308 |
| 2024-02-28 | $93.22 | $94.14 | $92.29 | $92.50 | $92.50 | 942,940 |
| 2024-02-27 | $98.31 | $101.91 | $91.77 | $93.17 | $93.17 | 2,904,833 |
| 2024-02-26 | $93.81 | $95.45 | $93.59 | $94.86 | $94.86 | 1,343,504 |
| 2024-02-23 | $94.26 | $94.53 | $92.60 | $93.81 | $93.81 | 696,789 |
| 2024-02-22 | $92.12 | $93.73 | $91.50 | $93.52 | $93.52 | 869,494 |
| 2024-02-21 | $90.72 | $91.34 | $89.92 | $90.93 | $90.93 | 734,765 |
| 2024-02-20 | $89.81 | $90.89 | $89.03 | $90.68 | $90.68 | 744,933 |
| 2024-02-16 | $89.13 | $91.97 | $88.87 | $90.86 | $90.86 | 791,661 |
| 2024-02-15 | $90.87 | $90.93 | $88.96 | $90.63 | $90.63 | 1,032,002 |
| 2024-02-14 | $90.81 | $91.23 | $88.87 | $90.88 | $90.88 | 565,049 |
| 2024-02-13 | $87.91 | $90.96 | $87.88 | $89.33 | $89.33 | 644,262 |
| 2024-02-12 | $91.07 | $93.17 | $90.47 | $92.26 | $92.26 | 920,920 |
| 2024-02-09 | $90.40 | $91.89 | $89.83 | $91.13 | $91.13 | 782,743 |
| 2024-02-08 | $90.22 | $91.37 | $89.04 | $90.40 | $90.40 | 1,078,110 |
| 2024-02-07 | $86.25 | $92.25 | $86.25 | $89.91 | $89.91 | 2,487,722 |
| 2024-02-06 | $82.52 | $83.60 | $82.00 | $83.19 | $83.19 | 798,553 |
| 2024-02-05 | $85.36 | $85.96 | $80.07 | $82.54 | $82.54 | 1,586,853 |
| 2024-02-02 | $85.71 | $87.36 | $84.10 | $86.57 | $86.57 | 1,671,774 |
| 2024-02-01 | $82.64 | $87.00 | $82.53 | $86.80 | $86.80 | 1,562,389 |
| 2024-01-31 | $82.91 | $83.90 | $81.30 | $81.48 | $81.48 | 692,139 |
| 2024-01-30 | $83.01 | $83.51 | $82.39 | $83.37 | $83.37 | 627,215 |
| 2024-01-29 | $81.56 | $83.50 | $80.82 | $83.25 | $83.25 | 673,363 |
| 2024-01-26 | $81.48 | $81.79 | $80.54 | $81.23 | $81.23 | 359,551 |
| 2024-01-25 | $80.72 | $81.42 | $79.69 | $81.40 | $81.40 | 679,749 |
| 2024-01-24 | $82.15 | $82.67 | $78.61 | $79.19 | $79.19 | 836,574 |
| 2024-01-23 | $83.64 | $83.71 | $80.89 | $81.27 | $81.27 | 906,508 |
| 2024-01-22 | $83.51 | $84.12 | $82.63 | $83.79 | $83.79 | 617,887 |
| 2024-01-19 | $81.38 | $82.33 | $79.95 | $82.30 | $82.30 | 579,529 |
| 2024-01-18 | $80.47 | $81.29 | $79.13 | $81.26 | $81.26 | 639,312 |
| 2024-01-17 | $79.65 | $80.44 | $79.04 | $79.80 | $79.80 | 573,094 |
| 2024-01-16 | $81.27 | $81.55 | $79.33 | $80.87 | $80.87 | 510,696 |
| 2024-01-12 | $83.01 | $83.64 | $81.13 | $81.92 | $81.92 | 423,834 |
| 2024-01-11 | $81.02 | $82.55 | $80.43 | $82.50 | $82.50 | 811,663 |
| 2024-01-10 | $79.92 | $81.36 | $79.73 | $81.34 | $81.34 | 681,607 |
| 2024-01-09 | $78.49 | $79.62 | $78.37 | $79.62 | $79.62 | 388,584 |
| 2024-01-08 | $77.77 | $79.37 | $77.50 | $79.36 | $79.36 | 494,144 |
| 2024-01-05 | $75.84 | $77.68 | $75.79 | $77.37 | $77.37 | 684,579 |
| 2024-01-04 | $76.32 | $77.98 | $76.18 | $76.40 | $76.40 | 1,023,000 |
| 2024-01-03 | $78.89 | $79.05 | $77.08 | $77.16 | $77.16 | 1,087,179 |
| 2024-01-02 | $81.78 | $83.08 | $80.24 | $80.71 | $80.71 | 720,958 |
| 2023-12-29 | $83.36 | $84.06 | $82.78 | $82.79 | $82.79 | 419,712 |
| 2023-12-28 | $83.57 | $84.21 | $83.01 | $83.72 | $83.72 | 290,597 |
| 2023-12-27 | $83.60 | $84.36 | $83.43 | $83.62 | $83.62 | 588,181 |
| 2023-12-26 | $83.66 | $84.11 | $83.21 | $83.43 | $83.43 | 411,927 |
| 2023-12-22 | $83.48 | $83.83 | $82.53 | $83.32 | $83.32 | 712,184 |
| 2023-12-21 | $82.70 | $83.35 | $82.02 | $83.19 | $83.19 | 763,982 |
| 2023-12-20 | $81.51 | $84.68 | $81.01 | $81.56 | $81.56 | 1,412,324 |
| 2023-12-19 | $79.77 | $81.02 | $79.49 | $80.92 | $80.92 | 953,999 |
| 2023-12-18 | $80.65 | $81.07 | $78.35 | $79.01 | $79.01 | 658,228 |
| 2023-12-15 | $80.07 | $81.12 | $79.42 | $80.22 | $80.22 | 1,798,760 |
| 2023-12-14 | $77.40 | $80.59 | $77.20 | $80.14 | $80.14 | 1,303,171 |
| 2023-12-13 | $71.58 | $75.72 | $71.42 | $75.45 | $75.45 | 889,647 |
| 2023-12-12 | $72.61 | $73.70 | $71.99 | $72.85 | $72.85 | 787,499 |
| 2023-12-11 | $73.05 | $73.20 | $72.44 | $72.53 | $72.53 | 660,799 |
| 2023-12-08 | $72.76 | $74.25 | $72.76 | $72.96 | $72.96 | 457,025 |
| 2023-12-07 | $72.52 | $73.19 | $72.28 | $72.88 | $72.88 | 609,178 |
| 2023-12-06 | $72.72 | $74.32 | $72.47 | $72.58 | $72.58 | 877,145 |
| 2023-12-05 | $72.51 | $73.09 | $71.66 | $71.86 | $71.86 | 492,237 |
| 2023-12-04 | $71.78 | $72.76 | $71.22 | $72.66 | $72.66 | 667,052 |
| 2023-12-01 | $70.21 | $72.23 | $69.64 | $72.07 | $72.07 | 902,079 |
| 2023-11-30 | $70.15 | $70.54 | $69.11 | $70.27 | $70.27 | 886,561 |
| 2023-11-29 | $70.00 | $71.35 | $69.91 | $70.22 | $70.22 | 845,783 |
| 2023-11-28 | $68.53 | $69.35 | $68.06 | $69.05 | $69.05 | 711,270 |
| 2023-11-27 | $67.67 | $69.79 | $67.54 | $68.90 | $68.90 | 796,217 |
| 2023-11-24 | $67.19 | $68.84 | $67.01 | $68.23 | $68.23 | 246,390 |
| 2023-11-22 | $68.10 | $68.64 | $67.42 | $67.58 | $67.58 | 525,952 |
| 2023-11-21 | $67.42 | $68.10 | $67.16 | $67.58 | $67.58 | 638,185 |
| 2023-11-20 | $67.38 | $68.13 | $66.78 | $67.83 | $67.83 | 855,710 |
| 2023-11-17 | $66.60 | $67.59 | $66.42 | $67.56 | $67.56 | 667,058 |
| 2023-11-16 | $66.44 | $66.83 | $65.84 | $66.00 | $66.00 | 516,589 |
| 2023-11-15 | $66.02 | $68.50 | $66.02 | $66.42 | $66.42 | 1,024,031 |
| 2023-11-14 | $64.03 | $66.76 | $63.76 | $66.04 | $66.04 | 1,013,681 |
| 2023-11-13 | $61.09 | $61.63 | $60.60 | $61.38 | $61.38 | 436,905 |
| 2023-11-10 | $60.83 | $61.73 | $59.86 | $61.42 | $61.42 | 692,388 |
| 2023-11-09 | $61.75 | $61.75 | $60.13 | $60.37 | $60.37 | 586,022 |
| 2023-11-08 | $60.95 | $61.94 | $60.89 | $61.49 | $61.49 | 522,454 |
| 2023-11-07 | $60.20 | $61.86 | $60.20 | $61.16 | $61.16 | 702,236 |
| 2023-11-06 | $62.52 | $62.70 | $59.63 | $60.17 | $60.17 | 1,333,560 |
| 2023-11-03 | $63.29 | $64.62 | $62.62 | $62.71 | $62.71 | 1,434,255 |
| 2023-11-02 | $59.73 | $62.23 | $59.69 | $61.87 | $61.87 | 1,849,720 |
| 2023-11-01 | $56.41 | $59.12 | $56.17 | $58.40 | $58.40 | 1,820,495 |
| 2023-10-31 | $58.25 | $59.50 | $55.67 | $56.21 | $56.21 | 3,256,559 |
| 2023-10-30 | $54.77 | $55.95 | $54.57 | $55.30 | $55.30 | 1,965,073 |
| 2023-10-27 | $55.06 | $55.34 | $54.18 | $54.28 | $54.28 | 1,007,877 |
| 2023-10-26 | $55.00 | $55.78 | $54.09 | $54.97 | $54.97 | 841,916 |
| 2023-10-25 | $55.46 | $55.79 | $54.12 | $54.43 | $54.43 | 807,266 |
| 2023-10-24 | $56.45 | $56.81 | $55.81 | $56.28 | $56.28 | 887,495 |
| 2023-10-23 | $54.65 | $56.49 | $54.65 | $55.62 | $55.62 | 809,495 |
| 2023-10-20 | $54.80 | $55.33 | $53.59 | $54.87 | $54.87 | 810,523 |
| 2023-10-19 | $55.96 | $56.49 | $54.53 | $54.79 | $54.79 | 1,130,913 |
| 2023-10-18 | $57.12 | $57.12 | $55.78 | $56.28 | $56.28 | 1,341,362 |
| 2023-10-17 | $57.89 | $59.25 | $57.83 | $57.92 | $57.92 | 911,542 |
| 2023-10-16 | $57.59 | $58.78 | $56.96 | $58.59 | $58.59 | 726,430 |
| 2023-10-13 | $57.00 | $57.52 | $55.68 | $56.86 | $56.86 | 835,958 |
| 2023-10-12 | $59.06 | $59.37 | $56.02 | $56.99 | $56.99 | 1,018,599 |
| 2023-10-11 | $59.21 | $60.12 | $58.57 | $59.81 | $59.81 | 713,255 |
| 2023-10-10 | $58.10 | $60.26 | $57.82 | $59.08 | $59.08 | 865,625 |
| 2023-10-09 | $57.54 | $58.14 | $56.33 | $57.87 | $57.87 | 1,465,791 |
| 2023-10-06 | $57.19 | $59.52 | $57.17 | $58.62 | $58.62 | 1,502,532 |
| 2023-10-05 | $59.43 | $59.98 | $57.92 | $58.20 | $58.20 | 897,701 |
| 2023-10-04 | $59.25 | $60.24 | $57.82 | $59.63 | $59.63 | 1,227,963 |
| 2023-10-03 | $60.87 | $61.11 | $57.87 | $58.72 | $58.72 | 2,161,326 |
| 2023-10-02 | $61.19 | $62.56 | $60.70 | $61.02 | $61.02 | 1,173,211 |
| 2023-09-29 | $63.49 | $63.50 | $61.33 | $61.63 | $61.63 | 1,370,880 |
| 2023-09-28 | $61.45 | $63.19 | $61.00 | $62.80 | $62.80 | 1,524,295 |
| 2023-09-27 | $64.21 | $64.35 | $61.24 | $61.42 | $61.42 | 1,974,383 |
| 2023-09-26 | $63.91 | $64.79 | $63.60 | $63.60 | $63.60 | 795,779 |
| 2023-09-25 | $63.58 | $64.72 | $63.58 | $64.24 | $64.24 | 842,613 |
| 2023-09-22 | $63.85 | $64.39 | $63.31 | $63.96 | $63.96 | 849,470 |
| 2023-09-21 | $63.73 | $64.05 | $62.54 | $63.21 | $63.21 | 1,024,293 |
| 2023-09-20 | $65.73 | $66.84 | $64.54 | $64.56 | $64.56 | 487,562 |
| 2023-09-19 | $65.06 | $65.59 | $64.27 | $65.48 | $65.48 | 755,722 |
| 2023-09-18 | $65.00 | $65.85 | $64.56 | $65.29 | $65.29 | 754,744 |
| 2023-09-15 | $66.24 | $66.24 | $64.13 | $64.91 | $64.91 | 2,224,143 |
| 2023-09-14 | $66.30 | $67.02 | $65.75 | $66.90 | $66.90 | 724,091 |
| 2023-09-13 | $67.58 | $68.12 | $65.11 | $65.75 | $65.75 | 1,125,026 |
| 2023-09-12 | $68.11 | $69.27 | $67.81 | $67.87 | $67.87 | 884,296 |
| 2023-09-11 | $67.78 | $68.94 | $67.30 | $68.66 | $68.66 | 854,214 |
| 2023-09-08 | $69.60 | $69.69 | $67.01 | $67.33 | $67.33 | 759,064 |
| 2023-09-07 | $69.69 | $70.00 | $68.52 | $69.03 | $69.03 | 918,101 |
| 2023-09-06 | $70.05 | $71.38 | $69.51 | $70.19 | $70.19 | 878,738 |
| 2023-09-05 | $71.69 | $72.15 | $69.22 | $70.12 | $70.12 | 1,135,342 |
| 2023-09-01 | $72.24 | $73.04 | $71.79 | $72.75 | $72.75 | 569,548 |
| 2023-08-31 | $71.29 | $71.65 | $70.78 | $71.37 | $71.37 | 581,017 |
| 2023-08-30 | $71.45 | $71.98 | $71.08 | $71.29 | $71.29 | 604,561 |
| 2023-08-29 | $68.42 | $71.40 | $67.90 | $71.35 | $71.35 | 869,041 |
| 2023-08-28 | $68.76 | $69.26 | $68.02 | $68.66 | $68.66 | 844,112 |
| 2023-08-25 | $69.74 | $70.00 | $67.03 | $68.63 | $68.63 | 860,750 |
| 2023-08-24 | $70.04 | $71.10 | $69.44 | $69.46 | $69.46 | 633,933 |
| 2023-08-23 | $68.95 | $70.44 | $68.65 | $70.38 | $70.38 | 809,065 |
| 2023-08-22 | $68.49 | $68.87 | $67.55 | $68.43 | $68.43 | 966,222 |
| 2023-08-21 | $67.41 | $68.08 | $66.54 | $67.99 | $67.99 | 959,567 |
| 2023-08-18 | $67.83 | $68.18 | $67.08 | $67.40 | $67.40 | 1,408,912 |
| 2023-08-17 | $72.56 | $72.90 | $68.02 | $68.34 | $68.34 | 1,372,468 |
| 2023-08-16 | $73.83 | $74.22 | $72.27 | $72.43 | $72.43 | 650,759 |
| 2023-08-15 | $74.67 | $75.13 | $73.73 | $74.06 | $74.06 | 463,442 |
| 2023-08-14 | $74.37 | $75.30 | $73.90 | $75.00 | $75.00 | 628,732 |
| 2023-08-11 | $74.26 | $75.77 | $74.15 | $74.53 | $74.53 | 468,620 |
| 2023-08-10 | $74.39 | $76.03 | $73.84 | $74.50 | $74.50 | 806,218 |
| 2023-08-09 | $73.92 | $74.51 | $72.38 | $73.98 | $73.98 | 867,796 |
| 2023-08-08 | $74.16 | $74.72 | $73.29 | $73.75 | $73.75 | 1,199,639 |
| 2023-08-07 | $72.50 | $74.92 | $72.29 | $74.83 | $74.83 | 1,203,210 |
| 2023-08-04 | $72.14 | $73.64 | $71.70 | $72.56 | $72.56 | 1,080,044 |
| 2023-08-03 | $75.08 | $75.19 | $71.40 | $71.51 | $71.51 | 1,176,944 |
| 2023-08-02 | $75.03 | $76.05 | $73.30 | $75.43 | $75.43 | 1,402,094 |
| 2023-08-01 | $74.00 | $75.98 | $71.02 | $75.95 | $75.95 | 2,780,789 |
| 2023-07-31 | $69.59 | $69.65 | $68.35 | $69.14 | $69.14 | 1,471,656 |
| 2023-07-28 | $68.90 | $70.60 | $68.70 | $69.26 | $69.26 | 1,111,888 |
| 2023-07-27 | $70.00 | $70.50 | $67.94 | $68.03 | $68.03 | 713,557 |
| 2023-07-26 | $67.13 | $69.59 | $67.12 | $69.38 | $69.38 | 893,618 |
| 2023-07-25 | $66.22 | $67.87 | $66.15 | $67.46 | $67.46 | 748,744 |
| 2023-07-24 | $66.99 | $67.76 | $65.81 | $66.55 | $66.55 | 830,088 |
| 2023-07-21 | $67.18 | $67.29 | $65.95 | $66.79 | $66.79 | 1,023,929 |
| 2023-07-20 | $68.89 | $68.89 | $66.27 | $66.95 | $66.95 | 1,346,053 |
| 2023-07-19 | $69.40 | $69.97 | $68.19 | $68.77 | $68.77 | 1,067,899 |
| 2023-07-18 | $71.21 | $71.48 | $68.79 | $69.15 | $69.15 | 1,485,835 |
| 2023-07-17 | $69.94 | $70.84 | $69.22 | $70.70 | $70.70 | 830,092 |
| 2023-07-14 | $70.44 | $70.54 | $69.40 | $69.89 | $69.89 | 703,822 |
| 2023-07-13 | $71.21 | $71.46 | $69.74 | $70.51 | $70.51 | 763,920 |
| 2023-07-12 | $69.70 | $71.14 | $68.50 | $70.74 | $70.74 | 1,779,463 |
| 2023-07-11 | $65.78 | $68.78 | $65.51 | $68.35 | $68.35 | 1,539,573 |
| 2023-07-10 | $62.05 | $65.30 | $61.85 | $65.30 | $65.30 | 816,163 |
| 2023-07-07 | $62.52 | $63.21 | $62.11 | $62.18 | $62.18 | 508,401 |
| 2023-07-06 | $63.56 | $63.82 | $61.76 | $62.33 | $62.33 | 845,303 |
| 2023-07-05 | $64.74 | $65.62 | $63.85 | $64.44 | $64.44 | 668,048 |
| 2023-07-03 | $65.68 | $66.82 | $64.92 | $64.95 | $64.95 | 466,123 |
| 2023-06-30 | $65.76 | $66.20 | $65.08 | $65.56 | $65.56 | 612,074 |
| 2023-06-29 | $64.40 | $65.51 | $64.11 | $64.99 | $64.99 | 896,575 |
| 2023-06-28 | $63.84 | $64.69 | $63.46 | $64.40 | $64.40 | 990,537 |
| 2023-06-27 | $62.17 | $64.13 | $61.88 | $63.78 | $63.78 | 885,964 |
| 2023-06-26 | $60.47 | $62.33 | $60.47 | $61.57 | $61.57 | 929,692 |
| 2023-06-23 | $59.26 | $60.97 | $59.12 | $60.59 | $60.59 | 1,014,828 |
| 2023-06-22 | $59.92 | $60.82 | $59.27 | $60.08 | $60.08 | 870,892 |
| 2023-06-21 | $60.18 | $60.39 | $58.83 | $60.06 | $60.06 | 1,467,680 |
| 2023-06-20 | $57.78 | $60.66 | $57.78 | $60.40 | $60.40 | 1,096,986 |
| 2023-06-16 | $58.93 | $59.13 | $58.10 | $58.43 | $58.43 | 1,613,787 |
| 2023-06-15 | $57.39 | $59.38 | $57.12 | $59.35 | $59.35 | 985,376 |
| 2023-06-14 | $60.20 | $60.61 | $57.44 | $57.99 | $57.99 | 1,266,533 |
| 2023-06-13 | $58.71 | $60.41 | $58.69 | $59.89 | $59.89 | 839,918 |
| 2023-06-12 | $58.00 | $58.86 | $57.22 | $58.42 | $58.42 | 1,103,297 |
| 2023-06-09 | $58.78 | $58.78 | $57.41 | $57.81 | $57.81 | 1,021,313 |
| 2023-06-08 | $58.04 | $58.90 | $57.55 | $58.90 | $58.90 | 1,032,522 |
| 2023-06-07 | $57.95 | $59.34 | $57.81 | $58.21 | $58.21 | 857,062 |
| 2023-06-06 | $55.55 | $58.13 | $55.42 | $57.48 | $57.48 | 825,590 |
| 2023-06-05 | $55.28 | $56.19 | $54.01 | $55.65 | $55.65 | 816,931 |
| 2023-06-02 | $54.40 | $56.32 | $53.94 | $55.89 | $55.89 | 986,442 |
| 2023-06-01 | $51.28 | $53.49 | $51.03 | $53.34 | $53.34 | 1,026,839 |
| 2023-05-31 | $52.59 | $53.07 | $51.08 | $51.35 | $51.35 | 1,047,751 |
| 2023-05-30 | $53.47 | $53.73 | $52.11 | $52.92 | $52.92 | 656,186 |
| 2023-05-26 | $52.30 | $53.08 | $51.57 | $52.93 | $52.93 | 598,792 |
| 2023-05-25 | $53.51 | $53.66 | $52.04 | $52.64 | $52.64 | 1,330,768 |
| 2023-05-24 | $54.01 | $54.40 | $53.31 | $53.85 | $53.85 | 963,921 |
| 2023-05-23 | $55.63 | $55.97 | $53.35 | $54.19 | $54.19 | 1,361,967 |
| 2023-05-22 | $56.49 | $56.91 | $56.21 | $56.57 | $56.57 | 667,049 |
| 2023-05-19 | $57.94 | $58.15 | $55.50 | $56.56 | $56.56 | 1,261,850 |
| 2023-05-18 | $57.40 | $57.83 | $56.40 | $57.69 | $57.69 | 824,633 |
| 2023-05-17 | $56.00 | $57.82 | $55.07 | $57.11 | $57.11 | 1,585,939 |
| 2023-05-16 | $56.65 | $56.80 | $55.35 | $55.96 | $55.96 | 1,006,667 |
| 2023-05-15 | $56.77 | $57.54 | $56.08 | $57.52 | $57.52 | 796,056 |
| 2023-05-12 | $58.05 | $58.52 | $56.12 | $56.64 | $56.64 | 877,323 |
| 2023-05-11 | $59.69 | $59.84 | $57.48 | $58.09 | $58.09 | 1,574,445 |
| 2023-05-10 | $61.57 | $61.57 | $59.39 | $59.48 | $59.48 | 1,571,533 |
| 2023-05-09 | $61.00 | $62.66 | $59.79 | $60.89 | $60.89 | 3,287,618 |
| 2023-05-08 | $55.35 | $56.83 | $54.92 | $56.30 | $56.30 | 1,474,166 |
| 2023-05-05 | $53.91 | $55.59 | $53.37 | $55.23 | $55.23 | 1,096,828 |
| 2023-05-04 | $55.13 | $55.27 | $53.08 | $53.23 | $53.23 | 777,905 |
| 2023-05-03 | $54.94 | $56.69 | $54.71 | $55.24 | $55.24 | 1,303,277 |
| 2023-05-02 | $54.44 | $54.78 | $53.41 | $54.56 | $54.56 | 803,398 |
| 2023-05-01 | $54.38 | $54.93 | $54.26 | $54.73 | $54.73 | 624,606 |
| 2023-04-28 | $54.38 | $55.24 | $53.97 | $54.66 | $54.66 | 697,460 |
| 2023-04-27 | $52.77 | $54.59 | $52.48 | $54.03 | $54.03 | 871,374 |
| 2023-04-26 | $53.68 | $54.16 | $51.98 | $52.17 | $52.17 | 677,544 |
| 2023-04-25 | $54.93 | $55.47 | $53.62 | $53.68 | $53.68 | 873,345 |
| 2023-04-24 | $55.30 | $56.00 | $54.25 | $55.19 | $55.19 | 902,330 |
| 2023-04-21 | $53.67 | $54.23 | $53.15 | $53.66 | $53.66 | 755,267 |
| 2023-04-20 | $54.10 | $55.56 | $53.71 | $53.75 | $53.75 | 1,661,636 |
| 2023-04-19 | $53.81 | $54.75 | $53.28 | $54.52 | $54.52 | 1,548,603 |
| 2023-04-18 | $52.52 | $53.19 | $52.40 | $53.18 | $53.18 | 791,636 |
| 2023-04-17 | $51.78 | $52.30 | $51.47 | $52.21 | $52.21 | 547,662 |
| 2023-04-14 | $51.29 | $52.26 | $51.20 | $51.94 | $51.94 | 616,661 |
| 2023-04-13 | $51.13 | $51.72 | $50.30 | $51.51 | $51.51 | 930,141 |
| 2023-04-12 | $51.54 | $51.74 | $50.18 | $50.57 | $50.57 | 830,738 |
| 2023-04-11 | $49.50 | $50.47 | $49.49 | $50.11 | $50.11 | 742,053 |
| 2023-04-10 | $47.70 | $49.12 | $47.66 | $48.90 | $48.90 | 886,467 |
| 2023-04-06 | $47.46 | $48.10 | $46.84 | $47.96 | $47.96 | 884,089 |
| 2023-04-05 | $47.33 | $48.13 | $46.84 | $47.50 | $47.50 | 970,151 |
| 2023-04-04 | $49.36 | $49.36 | $47.47 | $47.76 | $47.76 | 634,985 |
| 2023-04-03 | $48.52 | $49.49 | $48.52 | $49.37 | $49.37 | 1,217,314 |
| 2023-03-31 | $47.13 | $49.05 | $47.03 | $48.67 | $48.67 | 1,709,265 |
| 2023-03-30 | $47.44 | $47.68 | $46.53 | $46.55 | $46.55 | 529,568 |
| 2023-03-29 | $47.17 | $47.17 | $45.86 | $46.84 | $46.84 | 573,041 |
| 2023-03-28 | $46.42 | $47.14 | $45.97 | $46.35 | $46.35 | 551,714 |
| 2023-03-27 | $46.72 | $46.72 | $45.92 | $46.43 | $46.43 | 731,654 |
| 2023-03-24 | $45.81 | $46.31 | $44.90 | $46.29 | $46.29 | 656,164 |
| 2023-03-23 | $47.30 | $48.08 | $45.67 | $46.52 | $46.52 | 1,264,141 |
| 2023-03-22 | $48.63 | $48.83 | $47.00 | $47.02 | $47.02 | 652,455 |
| 2023-03-21 | $47.58 | $48.91 | $47.50 | $48.81 | $48.81 | 981,680 |
| 2023-03-20 | $46.90 | $47.36 | $46.18 | $46.99 | $46.99 | 668,833 |
| 2023-03-17 | $47.61 | $47.86 | $46.23 | $46.67 | $46.67 | 1,463,921 |
| 2023-03-16 | $47.88 | $48.84 | $47.34 | $47.90 | $47.90 | 1,604,910 |
| 2023-03-15 | $48.09 | $49.15 | $47.50 | $48.35 | $48.35 | 1,013,015 |
| 2023-03-14 | $49.76 | $50.44 | $48.35 | $49.08 | $49.08 | 1,062,454 |
| 2023-03-13 | $47.83 | $49.34 | $47.31 | $48.66 | $48.66 | 845,202 |
| 2023-03-10 | $50.81 | $50.81 | $48.13 | $48.82 | $48.82 | 1,205,218 |
| 2023-03-09 | $51.97 | $53.06 | $50.61 | $50.70 | $50.70 | 1,067,937 |
| 2023-03-08 | $51.35 | $52.48 | $50.86 | $52.16 | $52.16 | 878,639 |
| 2023-03-07 | $50.89 | $51.38 | $50.31 | $51.03 | $51.03 | 889,881 |
| 2023-03-06 | $53.01 | $53.23 | $50.72 | $50.89 | $50.89 | 1,009,917 |
| 2023-03-03 | $51.54 | $53.14 | $50.99 | $52.86 | $52.86 | 900,981 |
| 2023-03-02 | $49.71 | $51.04 | $49.10 | $50.90 | $50.90 | 1,053,206 |
| 2023-03-01 | $50.76 | $52.20 | $50.21 | $50.40 | $50.40 | 1,804,847 |
| 2023-02-28 | $53.00 | $54.63 | $50.06 | $51.13 | $51.13 | 2,803,392 |
| 2023-02-27 | $50.47 | $51.95 | $50.41 | $51.40 | $51.40 | 1,700,983 |
| 2023-02-24 | $50.34 | $50.80 | $49.72 | $50.15 | $50.15 | 1,267,411 |
| 2023-02-23 | $51.52 | $51.95 | $50.91 | $51.51 | $51.51 | 940,433 |
| 2023-02-22 | $50.50 | $51.47 | $50.50 | $51.08 | $51.08 | 916,547 |
| 2023-02-21 | $52.32 | $52.95 | $50.38 | $50.43 | $50.43 | 1,463,076 |
| 2023-02-17 | $55.26 | $55.44 | $53.48 | $53.79 | $53.79 | 809,331 |
| 2023-02-16 | $55.40 | $56.15 | $55.00 | $55.66 | $55.66 | 1,131,030 |
| 2023-02-15 | $56.33 | $57.20 | $55.66 | $56.66 | $56.66 | 631,335 |
| 2023-02-14 | $56.27 | $56.95 | $55.38 | $56.80 | $56.80 | 816,268 |
| 2023-02-13 | $55.79 | $56.81 | $55.08 | $56.79 | $56.79 | 874,486 |
| 2023-02-10 | $55.92 | $56.67 | $55.23 | $55.85 | $55.85 | 1,241,057 |
| 2023-02-09 | $57.03 | $59.84 | $56.79 | $57.23 | $57.23 | 2,737,869 |
| 2023-02-08 | $55.17 | $55.65 | $54.40 | $55.12 | $55.12 | 717,619 |
| 2023-02-07 | $54.84 | $55.80 | $54.19 | $55.64 | $55.64 | 639,738 |
| 2023-02-06 | $55.31 | $55.77 | $54.31 | $55.29 | $55.29 | 861,917 |
| 2023-02-03 | $55.94 | $57.32 | $55.20 | $56.26 | $56.26 | 1,199,155 |
| 2023-02-02 | $56.62 | $59.09 | $56.16 | $57.56 | $57.56 | 1,846,766 |
| 2023-02-01 | $52.61 | $56.13 | $52.50 | $55.27 | $55.27 | 1,363,477 |
| 2023-01-31 | $50.04 | $52.82 | $50.04 | $52.72 | $52.72 | 824,256 |
| 2023-01-30 | $50.07 | $50.87 | $49.77 | $49.77 | $49.77 | 751,018 |
| 2023-01-27 | $49.92 | $51.57 | $49.77 | $51.00 | $51.00 | 777,511 |
| 2023-01-26 | $51.17 | $51.71 | $48.86 | $50.12 | $50.12 | 1,277,514 |
| 2023-01-25 | $50.30 | $50.97 | $49.72 | $50.58 | $50.58 | 1,006,035 |
| 2023-01-24 | $51.31 | $52.57 | $51.23 | $51.40 | $51.40 | 634,664 |
| 2023-01-23 | $50.85 | $52.02 | $50.19 | $51.96 | $51.96 | 859,508 |
| 2023-01-20 | $48.69 | $50.74 | $47.80 | $50.72 | $50.72 | 1,132,563 |
| 2023-01-19 | $49.90 | $50.00 | $48.29 | $48.75 | $48.75 | 779,611 |
| 2023-01-18 | $51.37 | $52.53 | $50.71 | $50.72 | $50.72 | 930,417 |
| 2023-01-17 | $50.28 | $51.70 | $50.03 | $50.78 | $50.78 | 1,084,106 |
| 2023-01-13 | $48.90 | $50.97 | $48.64 | $50.73 | $50.73 | 941,605 |
| 2023-01-12 | $50.36 | $50.68 | $47.90 | $49.69 | $49.69 | 1,269,481 |
| 2023-01-11 | $48.57 | $49.75 | $48.36 | $49.63 | $49.63 | 883,316 |
| 2023-01-10 | $46.13 | $48.20 | $45.91 | $48.19 | $48.19 | 938,181 |
| 2023-01-09 | $46.49 | $47.52 | $46.23 | $46.71 | $46.71 | 644,287 |
| 2023-01-06 | $45.34 | $46.33 | $44.49 | $45.90 | $45.90 | 591,209 |
| 2023-01-05 | $44.55 | $45.12 | $43.31 | $44.75 | $44.75 | 783,850 |
| 2023-01-04 | $44.44 | $46.02 | $44.44 | $45.55 | $45.55 | 1,091,975 |
| 2023-01-03 | $43.31 | $44.01 | $42.68 | $43.70 | $43.70 | 1,266,374 |
| 2022-12-30 | $41.89 | $42.54 | $41.68 | $42.33 | $42.33 | 672,891 |
| 2022-12-29 | $41.25 | $43.01 | $40.99 | $42.71 | $42.71 | 885,555 |
| 2022-12-28 | $41.49 | $42.06 | $40.69 | $40.69 | $40.69 | 746,800 |
| 2022-12-27 | $41.54 | $41.85 | $40.81 | $41.44 | $41.44 | 491,145 |
| 2022-12-23 | $41.66 | $42.31 | $41.39 | $41.88 | $41.88 | 564,433 |
| 2022-12-22 | $41.89 | $42.23 | $40.69 | $41.99 | $41.99 | 941,815 |
| 2022-12-21 | $42.39 | $43.12 | $42.38 | $42.71 | $42.71 | 794,399 |
| 2022-12-20 | $41.51 | $42.96 | $41.23 | $41.84 | $41.84 | 890,864 |
| 2022-12-19 | $43.46 | $43.75 | $41.60 | $42.02 | $42.02 | 1,263,417 |
| 2022-12-16 | $44.51 | $45.14 | $43.12 | $43.81 | $43.81 | 2,046,896 |
| 2022-12-15 | $45.40 | $45.80 | $44.19 | $45.06 | $45.06 | 1,095,287 |
| 2022-12-14 | $46.62 | $47.50 | $45.90 | $46.61 | $46.61 | 1,208,570 |
| 2022-12-13 | $47.85 | $48.83 | $46.28 | $47.15 | $47.15 | 1,158,556 |
| 2022-12-12 | $44.50 | $45.26 | $44.22 | $44.95 | $44.95 | 1,047,878 |
| 2022-12-09 | $44.08 | $45.03 | $43.50 | $44.40 | $44.40 | 1,496,940 |
| 2022-12-08 | $43.85 | $44.85 | $43.50 | $44.33 | $44.33 | 1,204,192 |
| 2022-12-07 | $43.60 | $44.84 | $43.51 | $43.80 | $43.80 | 1,055,997 |
| 2022-12-06 | $45.32 | $45.72 | $42.99 | $43.51 | $43.51 | 1,284,092 |
| 2022-12-05 | $44.57 | $46.80 | $44.21 | $45.25 | $45.25 | 1,284,125 |
| 2022-12-02 | $45.27 | $45.51 | $44.43 | $45.15 | $45.15 | 1,037,316 |
| 2022-12-01 | $46.50 | $46.98 | $45.29 | $46.21 | $46.21 | 1,604,306 |
| 2022-11-30 | $44.70 | $45.89 | $43.91 | $45.89 | $45.89 | 2,152,451 |
| 2022-11-29 | $42.20 | $45.11 | $41.93 | $44.77 | $44.77 | 1,771,034 |
| 2022-11-28 | $45.45 | $45.76 | $42.74 | $42.94 | $42.94 | 1,143,549 |
| 2022-11-25 | $46.00 | $46.37 | $45.42 | $46.26 | $46.26 | 282,104 |
| 2022-11-23 | $45.60 | $46.61 | $45.08 | $46.34 | $46.34 | 559,614 |
| 2022-11-22 | $46.07 | $46.41 | $45.42 | $45.76 | $45.76 | 811,748 |
| 2022-11-21 | $44.72 | $45.64 | $44.42 | $45.57 | $45.57 | 660,850 |
| 2022-11-18 | $45.43 | $45.43 | $44.00 | $44.81 | $44.81 | 1,462,784 |
| 2022-11-17 | $45.56 | $45.97 | $44.09 | $44.44 | $44.44 | 1,390,829 |
| 2022-11-16 | $48.33 | $48.95 | $45.95 | $47.31 | $47.31 | 1,229,617 |
| 2022-11-15 | $48.53 | $50.45 | $47.42 | $48.92 | $48.92 | 2,059,444 |
| 2022-11-14 | $48.69 | $49.19 | $46.84 | $46.88 | $46.88 | 1,691,974 |
| 2022-11-11 | $48.07 | $50.59 | $47.55 | $49.26 | $49.26 | 2,301,582 |
| 2022-11-10 | $47.10 | $50.15 | $46.54 | $48.10 | $48.10 | 2,964,700 |
| 2022-11-09 | $44.38 | $45.17 | $43.26 | $43.49 | $43.49 | 1,226,781 |
| 2022-11-08 | $44.42 | $46.25 | $43.61 | $45.02 | $45.02 | 1,281,107 |
| 2022-11-07 | $42.68 | $44.05 | $41.93 | $43.86 | $43.86 | 1,249,047 |
| 2022-11-04 | $40.76 | $42.57 | $40.02 | $42.30 | $42.30 | 2,356,761 |
| 2022-11-03 | $39.71 | $40.98 | $38.68 | $39.98 | $39.98 | 1,444,946 |
| 2022-11-02 | $43.58 | $44.52 | $40.22 | $40.39 | $40.39 | 2,018,579 |
| 2022-11-01 | $45.71 | $47.98 | $43.77 | $44.09 | $44.09 | 3,703,493 |
| 2022-10-31 | $48.81 | $49.03 | $47.94 | $48.09 | $48.09 | 1,887,048 |
| 2022-10-28 | $46.89 | $49.54 | $46.71 | $49.34 | $49.34 | 1,199,024 |
| 2022-10-27 | $47.22 | $48.30 | $46.27 | $47.34 | $47.34 | 1,144,426 |
| 2022-10-26 | $46.65 | $48.18 | $45.96 | $46.83 | $46.83 | 1,098,423 |
| 2022-10-25 | $45.64 | $47.22 | $45.50 | $47.01 | $47.01 | 1,265,893 |
| 2022-10-24 | $44.28 | $45.49 | $43.75 | $45.07 | $45.07 | 1,190,177 |
| 2022-10-21 | $42.91 | $44.49 | $42.60 | $44.02 | $44.02 | 1,094,113 |
| 2022-10-20 | $43.34 | $45.25 | $42.71 | $43.03 | $43.03 | 1,857,466 |
| 2022-10-19 | $47.01 | $47.06 | $42.81 | $43.14 | $43.14 | 1,800,502 |
| 2022-10-18 | $47.13 | $48.07 | $45.40 | $47.78 | $47.78 | 2,980,099 |
| 2022-10-17 | $46.55 | $47.17 | $44.97 | $45.65 | $45.65 | 1,326,391 |
| 2022-10-14 | $47.45 | $48.24 | $45.00 | $45.22 | $45.22 | 1,411,358 |
| 2022-10-13 | $47.13 | $50.16 | $44.58 | $49.13 | $49.13 | 1,446,913 |
| 2022-10-12 | $49.99 | $50.51 | $48.60 | $48.98 | $48.98 | 952,549 |
| 2022-10-11 | $49.74 | $50.59 | $48.99 | $49.95 | $49.95 | 1,192,580 |
| 2022-10-10 | $49.72 | $50.77 | $49.50 | $50.32 | $50.32 | 893,123 |
| 2022-10-07 | $50.18 | $50.28 | $48.37 | $49.54 | $49.54 | 1,339,718 |
| 2022-10-06 | $48.02 | $52.08 | $47.81 | $51.30 | $51.30 | 1,975,571 |
| 2022-10-05 | $47.90 | $49.44 | $47.25 | $48.48 | $48.48 | 1,273,774 |
| 2022-10-04 | $47.75 | $49.32 | $47.33 | $49.14 | $49.14 | 1,318,739 |
| 2022-10-03 | $44.42 | $46.67 | $44.12 | $46.28 | $46.28 | 1,106,869 |
| 2022-09-30 | $44.44 | $45.19 | $43.63 | $43.94 | $43.94 | 974,272 |
| 2022-09-29 | $45.41 | $45.68 | $43.97 | $44.41 | $44.41 | 969,659 |
| 2022-09-28 | $44.62 | $46.81 | $44.46 | $46.60 | $46.60 | 903,673 |
| 2022-09-27 | $43.77 | $44.16 | $42.81 | $44.12 | $44.12 | 994,663 |
| 2022-09-26 | $45.35 | $46.20 | $42.92 | $42.97 | $42.97 | 1,043,119 |
| 2022-09-23 | $44.86 | $45.43 | $44.40 | $45.42 | $45.42 | 1,142,693 |
| 2022-09-22 | $45.88 | $46.05 | $44.86 | $45.41 | $45.41 | 827,096 |
| 2022-09-21 | $47.33 | $48.73 | $46.31 | $46.32 | $46.32 | 860,447 |
| 2022-09-20 | $46.73 | $47.05 | $45.97 | $46.85 | $46.85 | 845,103 |
| 2022-09-19 | $46.75 | $47.99 | $46.69 | $47.75 | $47.75 | 883,502 |
| 2022-09-16 | $45.24 | $47.14 | $44.76 | $46.98 | $46.98 | 2,220,961 |
| 2022-09-15 | $45.64 | $47.66 | $45.52 | $45.99 | $45.99 | 813,459 |
| 2022-09-14 | $47.28 | $47.28 | $45.15 | $46.08 | $46.08 | 1,283,850 |
| 2022-09-13 | $47.94 | $48.22 | $46.91 | $47.08 | $47.08 | 1,020,749 |
| 2022-09-12 | $50.18 | $52.59 | $50.18 | $50.69 | $50.69 | 1,248,420 |
| 2022-09-09 | $48.75 | $50.48 | $48.60 | $49.73 | $49.73 | 1,039,176 |
| 2022-09-08 | $46.45 | $48.26 | $45.85 | $48.23 | $48.23 | 1,422,408 |
| 2022-09-07 | $45.99 | $47.24 | $45.36 | $47.06 | $47.06 | 1,225,583 |
| 2022-09-06 | $46.17 | $46.61 | $44.49 | $45.54 | $45.54 | 1,447,889 |
| 2022-09-02 | $47.65 | $47.70 | $45.99 | $46.38 | $46.38 | 1,121,216 |
| 2022-09-01 | $46.29 | $46.75 | $45.38 | $46.65 | $46.65 | 1,069,354 |
| 2022-08-31 | $47.67 | $48.00 | $46.56 | $46.79 | $46.79 | 1,201,834 |
| 2022-08-30 | $48.00 | $48.88 | $46.78 | $47.43 | $47.43 | 1,019,752 |
| 2022-08-29 | $47.14 | $48.18 | $47.02 | $47.22 | $47.22 | 927,518 |
| 2022-08-26 | $50.04 | $50.73 | $47.37 | $47.74 | $47.74 | 1,183,876 |
| 2022-08-25 | $49.93 | $51.00 | $49.05 | $50.33 | $50.33 | 706,238 |
| 2022-08-24 | $48.63 | $49.82 | $48.08 | $49.32 | $49.32 | 809,297 |
| 2022-08-23 | $50.01 | $50.39 | $48.18 | $48.79 | $48.79 | 1,123,326 |
| 2022-08-22 | $50.70 | $51.50 | $49.83 | $50.06 | $50.06 | 1,009,953 |
| 2022-08-19 | $53.87 | $54.19 | $51.55 | $51.84 | $51.84 | 937,543 |
| 2022-08-18 | $54.24 | $55.06 | $53.44 | $54.42 | $54.42 | 965,489 |
| 2022-08-17 | $55.83 | $55.83 | $53.55 | $53.60 | $53.60 | 1,482,496 |
| 2022-08-16 | $57.01 | $57.98 | $55.72 | $56.87 | $56.87 | 953,445 |
| 2022-08-15 | $58.67 | $59.09 | $57.11 | $57.58 | $57.58 | 789,454 |
| 2022-08-12 | $57.31 | $59.01 | $56.77 | $58.98 | $58.98 | 870,409 |
| 2022-08-11 | $57.70 | $60.75 | $57.13 | $57.18 | $57.18 | 1,576,109 |
| 2022-08-10 | $55.27 | $57.38 | $55.27 | $57.38 | $57.38 | 3,665,825 |
| 2022-08-09 | $55.71 | $56.99 | $53.78 | $54.28 | $54.28 | 5,987,941 |
| 2022-08-08 | $65.41 | $66.65 | $63.74 | $63.83 | $63.83 | 1,568,228 |
| 2022-08-05 | $61.80 | $64.69 | $61.00 | $64.61 | $64.61 | 1,384,690 |
| 2022-08-04 | $60.98 | $63.56 | $60.12 | $63.00 | $63.00 | 1,416,379 |
| 2022-08-03 | $64.55 | $65.15 | $62.22 | $63.58 | $63.58 | 888,009 |
| 2022-08-02 | $64.34 | $65.05 | $63.82 | $64.07 | $64.07 | 676,679 |
| 2022-08-01 | $63.81 | $65.90 | $63.68 | $65.27 | $65.27 | 750,709 |
| 2022-07-29 | $63.26 | $64.88 | $62.72 | $64.52 | $64.52 | 753,995 |
| 2022-07-28 | $60.10 | $62.81 | $59.30 | $62.73 | $62.73 | 1,072,102 |
| 2022-07-27 | $60.47 | $60.85 | $58.93 | $60.73 | $60.73 | 1,036,083 |
| 2022-07-26 | $59.65 | $61.14 | $59.16 | $59.74 | $59.74 | 880,218 |
| 2022-07-25 | $61.54 | $61.60 | $59.38 | $60.07 | $60.07 | 803,318 |
| 2022-07-22 | $62.12 | $63.11 | $60.70 | $61.70 | $61.70 | 815,227 |
| 2022-07-21 | $61.06 | $63.18 | $60.83 | $62.33 | $62.33 | 832,136 |
| 2022-07-20 | $60.00 | $62.00 | $58.92 | $61.51 | $61.51 | 1,087,322 |
| 2022-07-19 | $57.48 | $60.01 | $56.88 | $59.94 | $59.94 | 884,539 |
| 2022-07-18 | $56.68 | $59.23 | $56.13 | $56.47 | $56.47 | 959,210 |
| 2022-07-15 | $55.74 | $57.26 | $55.25 | $55.75 | $55.75 | 979,950 |
| 2022-07-14 | $55.43 | $56.18 | $54.42 | $55.35 | $55.35 | 1,022,091 |
| 2022-07-13 | $55.00 | $57.83 | $54.36 | $56.90 | $56.90 | 727,556 |
| 2022-07-12 | $56.26 | $57.87 | $55.96 | $56.65 | $56.65 | 942,683 |
| 2022-07-11 | $57.11 | $57.38 | $55.83 | $56.04 | $56.04 | 931,702 |
| 2022-07-08 | $58.15 | $58.71 | $56.85 | $57.58 | $57.58 | 589,240 |
| 2022-07-07 | $56.19 | $58.75 | $56.19 | $58.51 | $58.51 | 596,022 |
| 2022-07-06 | $56.37 | $56.98 | $54.75 | $56.44 | $56.44 | 1,139,736 |
| 2022-07-05 | $55.19 | $56.46 | $54.52 | $56.12 | $56.12 | 1,154,088 |
| 2022-07-01 | $54.63 | $57.06 | $54.50 | $56.30 | $56.30 | 885,806 |
| 2022-06-30 | $55.00 | $55.72 | $52.84 | $54.42 | $54.42 | 1,298,539 |
| 2022-06-29 | $56.63 | $56.63 | $54.96 | $55.85 | $55.85 | 981,096 |
| 2022-06-28 | $57.19 | $58.50 | $56.43 | $56.50 | $56.50 | 934,527 |
| 2022-06-27 | $58.53 | $59.00 | $57.10 | $57.39 | $57.39 | 814,830 |
| 2022-06-24 | $56.92 | $60.19 | $56.66 | $58.53 | $58.53 | 1,852,847 |
| 2022-06-23 | $52.62 | $56.89 | $52.26 | $56.73 | $56.73 | 1,392,691 |
| 2022-06-22 | $50.07 | $53.40 | $50.07 | $52.68 | $52.68 | 1,181,360 |
| 2022-06-21 | $52.47 | $53.34 | $50.38 | $51.38 | $51.38 | 1,065,869 |
| 2022-06-17 | $50.14 | $52.42 | $49.77 | $51.45 | $51.45 | 2,233,501 |
| 2022-06-16 | $52.76 | $52.86 | $49.31 | $50.07 | $50.07 | 1,702,916 |
| 2022-06-15 | $56.62 | $58.00 | $52.97 | $55.00 | $55.00 | 2,309,103 |
| 2022-06-14 | $55.73 | $57.18 | $55.00 | $55.98 | $55.98 | 1,055,936 |
| 2022-06-13 | $57.25 | $58.68 | $54.84 | $55.53 | $55.53 | 1,485,464 |
| 2022-06-10 | $62.53 | $62.53 | $58.90 | $59.51 | $59.51 | 1,082,931 |
| 2022-06-09 | $64.00 | $65.93 | $63.79 | $64.16 | $64.16 | 891,983 |
| 2022-06-08 | $65.72 | $66.55 | $64.06 | $64.62 | $64.62 | 654,922 |
| 2022-06-07 | $64.53 | $66.77 | $63.59 | $66.09 | $66.09 | 776,281 |
| 2022-06-06 | $65.28 | $66.68 | $64.03 | $65.42 | $65.42 | 723,796 |
| 2022-06-03 | $63.32 | $65.23 | $63.23 | $64.65 | $64.65 | 678,531 |
| 2022-06-02 | $63.15 | $64.97 | $63.12 | $64.91 | $64.91 | 787,431 |
| 2022-06-01 | $64.44 | $64.64 | $61.77 | $62.32 | $62.32 | 747,938 |
| 2022-05-31 | $64.85 | $65.60 | $62.07 | $63.72 | $63.72 | 1,020,782 |
| 2022-05-27 | $66.06 | $67.78 | $65.05 | $65.72 | $65.72 | 892,871 |
| 2022-05-26 | $62.48 | $65.63 | $62.24 | $65.31 | $65.31 | 884,605 |
| 2022-05-25 | $59.79 | $62.95 | $59.76 | $62.50 | $62.50 | 825,356 |
| 2022-05-24 | $60.98 | $61.49 | $58.42 | $60.08 | $60.08 | 702,635 |
| 2022-05-23 | $61.17 | $61.59 | $59.60 | $61.38 | $61.38 | 821,019 |
| 2022-05-20 | $63.54 | $63.87 | $59.08 | $60.71 | $60.71 | 1,384,938 |
| 2022-05-19 | $60.00 | $64.34 | $59.85 | $61.96 | $61.96 | 1,239,314 |
| 2022-05-18 | $60.02 | $61.76 | $59.27 | $60.15 | $60.15 | 1,223,273 |
| 2022-05-17 | $61.11 | $62.87 | $58.57 | $61.02 | $61.02 | 1,135,130 |
| 2022-05-16 | $62.57 | $62.57 | $58.15 | $59.35 | $59.35 | 1,105,032 |
| 2022-05-13 | $61.65 | $64.27 | $61.59 | $62.80 | $62.80 | 1,734,073 |
| 2022-05-12 | $55.41 | $61.00 | $55.30 | $60.84 | $60.84 | 1,860,666 |
| 2022-05-11 | $58.90 | $60.95 | $55.88 | $56.05 | $56.05 | 2,344,691 |
| 2022-05-10 | $61.72 | $64.26 | $55.69 | $58.63 | $58.63 | 3,683,291 |
| 2022-05-09 | $54.83 | $57.07 | $54.41 | $55.68 | $55.68 | 1,711,978 |
| 2022-05-06 | $55.90 | $56.18 | $51.76 | $55.47 | $55.47 | 1,819,227 |
| 2022-05-05 | $60.79 | $61.45 | $55.00 | $55.98 | $55.98 | 1,566,952 |
| 2022-05-04 | $58.79 | $62.21 | $57.70 | $62.14 | $62.14 | 1,099,641 |
| 2022-05-03 | $59.46 | $59.66 | $57.62 | $58.64 | $58.64 | 1,101,781 |
| 2022-05-02 | $58.47 | $59.48 | $57.25 | $59.32 | $59.32 | 1,580,751 |
| 2022-04-29 | $60.57 | $61.80 | $58.06 | $58.19 | $58.19 | 1,035,570 |
| 2022-04-28 | $58.05 | $61.23 | $56.09 | $61.17 | $61.17 | 1,831,652 |
| 2022-04-27 | $57.44 | $58.87 | $55.66 | $57.03 | $57.03 | 1,467,617 |
| 2022-04-26 | $60.77 | $61.64 | $57.09 | $57.51 | $57.51 | 1,390,939 |
| 2022-04-25 | $58.41 | $61.70 | $57.97 | $61.29 | $61.29 | 1,155,078 |
| 2022-04-22 | $61.83 | $62.88 | $60.47 | $60.58 | $60.58 | 1,126,221 |
| 2022-04-21 | $64.51 | $65.16 | $61.19 | $61.58 | $61.58 | 1,020,877 |
| 2022-04-20 | $64.25 | $65.82 | $63.15 | $63.63 | $63.63 | 1,261,750 |
| 2022-04-19 | $61.77 | $64.61 | $61.77 | $63.73 | $63.73 | 1,462,278 |
| 2022-04-18 | $60.76 | $62.44 | $60.61 | $61.60 | $61.60 | 1,114,759 |
| 2022-04-14 | $64.09 | $64.88 | $60.86 | $60.99 | $60.99 | 1,336,199 |
| 2022-04-13 | $62.57 | $65.03 | $62.43 | $64.48 | $64.48 | 1,126,355 |
| 2022-04-12 | $64.99 | $66.24 | $62.55 | $62.75 | $62.75 | 901,491 |
| 2022-04-11 | $62.29 | $66.50 | $62.05 | $63.67 | $63.67 | 1,094,535 |
| 2022-04-08 | $63.64 | $66.64 | $63.07 | $63.33 | $63.33 | 1,353,665 |
| 2022-04-07 | $65.50 | $67.22 | $62.92 | $64.43 | $64.43 | 1,684,553 |
| 2022-04-06 | $64.34 | $67.41 | $61.28 | $66.14 | $66.14 | 3,441,112 |
| 2022-04-05 | $66.25 | $66.88 | $63.92 | $64.53 | $64.53 | 1,908,269 |
| 2022-04-04 | $66.30 | $69.21 | $66.27 | $67.54 | $67.54 | 2,122,152 |
| 2022-04-01 | $66.16 | $66.54 | $64.67 | $65.91 | $65.91 | 1,794,100 |
| 2022-03-31 | $70.64 | $70.88 | $65.25 | $65.33 | $65.33 | 2,307,289 |
| 2022-03-30 | $72.88 | $73.00 | $70.23 | $70.52 | $70.52 | 1,106,034 |
| 2022-03-29 | $73.00 | $78.09 | $73.00 | $74.00 | $74.00 | 1,678,022 |
| 2022-03-28 | $67.20 | $71.16 | $66.95 | $71.05 | $71.05 | 1,574,352 |
| 2022-03-25 | $70.47 | $70.73 | $67.00 | $68.96 | $68.96 | 1,252,103 |
| 2022-03-24 | $71.22 | $72.55 | $68.58 | $70.00 | $70.00 | 1,330,605 |
| 2022-03-23 | $75.33 | $75.36 | $70.00 | $70.34 | $70.34 | 1,738,597 |
| 2022-03-22 | $76.04 | $78.00 | $75.23 | $76.06 | $76.06 | 1,501,923 |
| 2022-03-21 | $78.79 | $79.16 | $75.41 | $76.04 | $76.04 | 1,195,682 |
| 2022-03-18 | $78.04 | $81.19 | $77.51 | $80.37 | $80.37 | 1,597,780 |
| 2022-03-17 | $76.03 | $78.79 | $75.50 | $78.72 | $78.72 | 801,344 |
| 2022-03-16 | $74.49 | $78.28 | $72.50 | $76.37 | $76.37 | 1,427,385 |
| 2022-03-15 | $71.82 | $73.00 | $70.49 | $72.84 | $72.84 | 1,021,437 |
| 2022-03-14 | $74.10 | $74.87 | $70.92 | $72.10 | $72.10 | 886,838 |
| 2022-03-11 | $77.95 | $77.95 | $73.05 | $74.04 | $74.04 | 1,541,186 |
| 2022-03-10 | $73.33 | $76.33 | $73.06 | $76.23 | $76.23 | 1,605,787 |
| 2022-03-09 | $70.21 | $75.84 | $70.21 | $75.62 | $75.62 | 1,314,142 |
| 2022-03-08 | $68.91 | $71.79 | $67.77 | $68.44 | $68.44 | 1,408,170 |
| 2022-03-07 | $74.64 | $75.30 | $68.61 | $68.73 | $68.73 | 2,233,898 |
| 2022-03-04 | $76.67 | $77.90 | $73.65 | $74.68 | $74.68 | 2,316,101 |
| 2022-03-03 | $83.00 | $83.35 | $75.80 | $76.73 | $76.73 | 2,068,183 |
| 2022-03-02 | $82.76 | $84.12 | $82.06 | $82.13 | $82.13 | 1,392,601 |
| 2022-03-01 | $87.45 | $87.50 | $81.61 | $83.15 | $83.15 | 2,100,848 |
| 2022-02-28 | $88.84 | $92.93 | $88.84 | $91.84 | $91.84 | 1,580,137 |
| 2022-02-25 | $86.56 | $90.58 | $86.40 | $90.37 | $90.37 | 927,194 |
| 2022-02-24 | $79.45 | $87.32 | $78.20 | $86.54 | $86.54 | 1,391,958 |
| 2022-02-23 | $84.52 | $85.20 | $81.94 | $82.01 | $82.01 | 1,170,947 |
| 2022-02-22 | $84.60 | $85.98 | $82.88 | $83.29 | $83.29 | 1,254,171 |
| 2022-02-18 | $89.25 | $89.52 | $85.18 | $85.42 | $85.42 | 907,608 |
| 2022-02-17 | $90.05 | $91.50 | $88.92 | $89.17 | $89.17 | 1,084,689 |
| 2022-02-16 | $89.00 | $92.57 | $88.04 | $91.63 | $91.63 | 1,246,702 |
| 2022-02-15 | $88.39 | $89.98 | $88.03 | $88.62 | $88.62 | 873,675 |
| 2022-02-14 | $85.47 | $89.00 | $85.43 | $87.14 | $87.14 | 1,182,396 |
| 2022-02-11 | $87.31 | $89.82 | $84.00 | $85.29 | $85.29 | 1,304,572 |
| 2022-02-10 | $90.81 | $91.81 | $85.42 | $86.18 | $86.18 | 1,703,306 |
| 2022-02-09 | $92.18 | $94.71 | $92.18 | $93.42 | $93.42 | 712,904 |
| 2022-02-08 | $87.77 | $91.35 | $87.77 | $90.41 | $90.41 | 660,096 |
| 2022-02-07 | $89.00 | $90.56 | $88.08 | $88.67 | $88.67 | 781,782 |
| 2022-02-04 | $90.90 | $91.00 | $87.28 | $89.30 | $89.30 | 954,018 |
| 2022-02-03 | $93.34 | $93.85 | $91.11 | $91.15 | $91.15 | 1,029,868 |
| 2022-02-02 | $95.59 | $96.77 | $93.70 | $95.84 | $95.84 | 1,172,723 |
| 2022-02-01 | $92.62 | $96.40 | $91.57 | $95.61 | $95.61 | 1,650,676 |
| 2022-01-31 | $87.25 | $91.54 | $87.25 | $91.47 | $91.47 | 1,772,946 |
| 2022-01-28 | $85.80 | $87.22 | $83.60 | $87.21 | $87.21 | 1,129,092 |
| 2022-01-27 | $90.77 | $92.12 | $85.23 | $85.46 | $85.46 | 1,565,342 |
| 2022-01-26 | $93.62 | $95.80 | $88.61 | $89.55 | $89.55 | 1,727,231 |
| 2022-01-25 | $92.88 | $94.36 | $88.81 | $91.47 | $91.47 | 1,431,353 |
| 2022-01-24 | $91.48 | $95.38 | $88.32 | $95.23 | $95.23 | 1,764,093 |
| 2022-01-21 | $94.23 | $96.88 | $92.72 | $93.35 | $93.35 | 1,627,428 |
| 2022-01-20 | $101.02 | $101.93 | $95.20 | $95.34 | $95.34 | 1,456,520 |
| 2022-01-19 | $102.42 | $103.94 | $99.58 | $99.60 | $99.60 | 1,050,408 |
| 2022-01-18 | $104.35 | $106.00 | $100.87 | $101.03 | $101.03 | 1,153,007 |
| 2022-01-14 | $110.00 | $110.30 | $104.01 | $106.95 | $106.95 | 1,627,114 |
| 2022-01-13 | $114.29 | $118.50 | $110.59 | $110.73 | $110.73 | 1,180,337 |
| 2022-01-12 | $117.58 | $118.85 | $112.39 | $113.91 | $113.91 | 1,213,135 |
| 2022-01-11 | $115.23 | $117.04 | $112.06 | $116.93 | $116.93 | 957,347 |
| 2022-01-10 | $114.94 | $116.51 | $110.94 | $115.76 | $115.76 | 1,645,669 |
| 2022-01-07 | $123.09 | $124.80 | $116.75 | $116.94 | $116.94 | 1,146,666 |
| 2022-01-06 | $125.66 | $125.97 | $121.08 | $123.46 | $123.46 | 1,157,562 |
| 2022-01-05 | $132.84 | $133.10 | $126.51 | $126.62 | $126.62 | 934,494 |
| 2022-01-04 | $132.47 | $134.59 | $132.13 | $133.55 | $133.55 | 660,691 |
| 2022-01-03 | $135.52 | $136.78 | $130.88 | $132.01 | $132.01 | 663,520 |
| 2021-12-31 | $133.23 | $135.46 | $132.28 | $135.03 | $135.03 | 637,782 |
| 2021-12-30 | $134.85 | $136.26 | $132.88 | $132.88 | $132.88 | 461,628 |
| 2021-12-29 | $135.26 | $136.36 | $133.40 | $134.36 | $134.36 | 634,162 |
| 2021-12-28 | $137.01 | $137.97 | $134.23 | $134.74 | $134.74 | 528,498 |
| 2021-12-27 | $134.16 | $137.12 | $132.60 | $136.76 | $136.76 | 577,186 |
| 2021-12-23 | $131.61 | $133.39 | $131.01 | $132.81 | $132.81 | 315,369 |
| 2021-12-22 | $128.98 | $131.83 | $127.91 | $131.40 | $131.40 | 485,344 |
| 2021-12-21 | $127.41 | $128.66 | $125.46 | $128.39 | $128.39 | 649,568 |
| 2021-12-20 | $127.68 | $128.08 | $124.05 | $125.69 | $125.69 | 865,104 |
| 2021-12-17 | $128.81 | $130.70 | $125.51 | $128.61 | $128.61 | 1,761,709 |
| 2021-12-16 | $135.89 | $135.89 | $129.35 | $130.62 | $130.62 | 976,343 |
| 2021-12-15 | $131.98 | $135.54 | $130.34 | $135.21 | $135.21 | 1,294,717 |
| 2021-12-14 | $135.81 | $138.02 | $135.02 | $136.79 | $136.79 | 525,536 |
| 2021-12-13 | $139.53 | $139.91 | $135.49 | $137.11 | $137.11 | 760,005 |
| 2021-12-10 | $138.09 | $140.77 | $138.09 | $140.68 | $140.68 | 494,655 |
| 2021-12-09 | $140.00 | $140.20 | $136.92 | $137.03 | $137.03 | 737,849 |
| 2021-12-08 | $138.00 | $140.98 | $136.75 | $140.49 | $140.49 | 753,243 |
| 2021-12-07 | $137.00 | $138.09 | $135.11 | $137.39 | $137.39 | 639,458 |
| 2021-12-06 | $135.13 | $135.60 | $131.59 | $135.17 | $135.17 | 883,162 |
| 2021-12-03 | $137.88 | $137.88 | $131.20 | $134.78 | $134.78 | 731,946 |
| 2021-12-02 | $133.53 | $136.83 | $133.11 | $135.26 | $135.26 | 866,999 |
| 2021-12-01 | $133.62 | $138.90 | $132.46 | $133.92 | $133.92 | 1,427,638 |
| 2021-11-30 | $133.00 | $136.79 | $131.67 | $132.77 | $132.77 | 965,004 |
| 2021-11-29 | $132.58 | $134.03 | $129.92 | $133.12 | $133.12 | 695,630 |
| 2021-11-26 | $130.61 | $132.89 | $128.55 | $131.05 | $131.05 | 367,261 |
| 2021-11-24 | $131.00 | $132.80 | $130.07 | $132.13 | $132.13 | 329,605 |
| 2021-11-23 | $131.99 | $133.45 | $129.73 | $131.26 | $131.26 | 571,735 |
| 2021-11-22 | $134.17 | $136.00 | $132.35 | $132.98 | $132.98 | 491,804 |
| 2021-11-19 | $132.01 | $135.59 | $131.84 | $134.27 | $134.27 | 555,991 |
| 2021-11-18 | $134.46 | $135.00 | $130.71 | $131.25 | $131.25 | 446,937 |
| 2021-11-17 | $131.68 | $133.57 | $129.63 | $133.55 | $133.55 | 614,011 |
| 2021-11-16 | $129.33 | $131.45 | $128.08 | $130.82 | $130.82 | 817,451 |
| 2021-11-15 | $129.80 | $130.68 | $128.20 | $128.88 | $128.88 | 725,254 |
| 2021-11-12 | $129.86 | $130.37 | $128.24 | $129.77 | $129.77 | 589,724 |
| 2021-11-11 | $127.89 | $130.13 | $127.18 | $128.67 | $128.67 | 466,740 |
| 2021-11-10 | $131.00 | $133.63 | $126.08 | $127.26 | $127.26 | 1,132,737 |
| 2021-11-09 | $120.00 | $134.39 | $119.95 | $132.80 | $132.80 | 2,533,781 |
| 2021-11-08 | $115.08 | $117.00 | $114.23 | $115.79 | $115.79 | 804,256 |
| 2021-11-05 | $113.79 | $115.18 | $112.70 | $114.26 | $114.26 | 596,031 |
| 2021-11-04 | $110.23 | $115.90 | $110.23 | $113.75 | $113.75 | 850,318 |
| 2021-11-03 | $110.73 | $111.18 | $109.37 | $109.50 | $109.50 | 571,893 |
| 2021-11-02 | $110.27 | $110.85 | $108.71 | $110.27 | $110.27 | 652,001 |
| 2021-11-01 | $106.89 | $109.76 | $106.26 | $109.60 | $109.60 | 640,859 |
| 2021-10-29 | $104.48 | $107.72 | $104.48 | $106.40 | $106.40 | 882,257 |
| 2021-10-28 | $102.68 | $105.42 | $102.68 | $105.22 | $105.22 | 578,034 |
| 2021-10-27 | $100.49 | $106.01 | $100.00 | $102.70 | $102.70 | 1,591,205 |
| 2021-10-26 | $97.93 | $98.33 | $96.63 | $98.01 | $98.01 | 585,088 |
| 2021-10-25 | $94.41 | $98.63 | $93.80 | $97.73 | $97.73 | 527,851 |
| 2021-10-22 | $95.92 | $96.77 | $94.64 | $94.72 | $94.72 | 517,596 |
| 2021-10-21 | $96.28 | $97.50 | $95.19 | $95.75 | $95.75 | 565,052 |
| 2021-10-20 | $97.20 | $98.19 | $96.70 | $96.77 | $96.77 | 496,897 |
| 2021-10-19 | $96.17 | $97.74 | $95.50 | $97.15 | $97.15 | 711,416 |
| 2021-10-18 | $92.89 | $95.45 | $92.81 | $95.36 | $95.36 | 557,890 |
| 2021-10-15 | $94.15 | $95.42 | $93.31 | $93.38 | $93.38 | 724,026 |
| 2021-10-14 | $92.17 | $93.15 | $91.91 | $92.93 | $92.93 | 798,335 |
| 2021-10-13 | $92.29 | $93.56 | $90.59 | $91.29 | $91.29 | 1,013,953 |
| 2021-10-12 | $99.61 | $100.90 | $91.34 | $91.92 | $91.92 | 2,700,369 |
| 2021-10-11 | $103.70 | $104.97 | $102.78 | $103.04 | $103.04 | 383,605 |
| 2021-10-08 | $105.21 | $105.50 | $104.20 | $104.33 | $104.33 | 268,255 |
| 2021-10-07 | $105.56 | $106.40 | $104.85 | $105.15 | $105.15 | 511,966 |
| 2021-10-06 | $102.85 | $104.51 | $101.80 | $104.49 | $104.49 | 686,316 |
| 2021-10-05 | $102.98 | $104.73 | $101.94 | $103.89 | $103.89 | 659,629 |
| 2021-10-04 | $100.99 | $102.67 | $98.85 | $102.45 | $102.45 | 807,731 |
| 2021-10-01 | $101.78 | $102.39 | $100.17 | $101.29 | $101.29 | 725,710 |
| 2021-09-30 | $105.32 | $106.49 | $101.89 | $101.93 | $101.93 | 455,968 |
| 2021-09-29 | $105.14 | $106.27 | $104.36 | $104.84 | $104.84 | 485,544 |
| 2021-09-28 | $107.70 | $108.82 | $103.97 | $104.04 | $104.04 | 494,090 |
| 2021-09-27 | $106.63 | $109.30 | $106.53 | $108.86 | $108.86 | 440,237 |
| 2021-09-24 | $106.84 | $108.64 | $106.26 | $107.30 | $107.30 | 330,520 |
| 2021-09-23 | $108.25 | $109.12 | $106.77 | $107.57 | $107.57 | 643,134 |
| 2021-09-22 | $107.00 | $109.26 | $107.00 | $107.68 | $107.68 | 482,476 |
| 2021-09-21 | $107.48 | $107.48 | $105.00 | $106.08 | $106.08 | 371,297 |
| 2021-09-20 | $105.33 | $106.50 | $104.13 | $106.28 | $106.28 | 723,685 |
| 2021-09-17 | $108.28 | $108.35 | $106.87 | $107.60 | $107.60 | 1,554,946 |
| 2021-09-16 | $108.26 | $108.90 | $106.62 | $108.30 | $108.30 | 365,599 |
| 2021-09-15 | $107.18 | $108.46 | $105.62 | $108.08 | $108.08 | 529,723 |
| 2021-09-14 | $111.46 | $112.26 | $106.72 | $107.53 | $107.53 | 778,251 |
| 2021-09-13 | $113.66 | $114.61 | $111.40 | $111.81 | $111.81 | 555,700 |
| 2021-09-10 | $112.53 | $113.87 | $112.01 | $112.14 | $112.14 | 466,641 |
| 2021-09-09 | $112.00 | $113.54 | $111.10 | $111.59 | $111.59 | 283,067 |
| 2021-09-08 | $110.90 | $111.95 | $109.20 | $111.77 | $111.77 | 408,945 |
| 2021-09-07 | $113.73 | $114.35 | $111.28 | $111.45 | $111.45 | 397,203 |
| 2021-09-03 | $113.50 | $114.36 | $112.63 | $113.74 | $113.74 | 269,613 |
| 2021-09-02 | $112.04 | $114.59 | $111.90 | $114.23 | $114.23 | 494,746 |
| 2021-09-01 | $110.77 | $111.72 | $109.09 | $111.05 | $111.05 | 521,224 |
| 2021-08-31 | $111.41 | $111.42 | $108.35 | $109.76 | $109.76 | 572,797 |
| 2021-08-30 | $111.63 | $112.85 | $111.07 | $111.59 | $111.59 | 460,129 |
| 2021-08-27 | $108.19 | $111.38 | $108.19 | $110.87 | $110.87 | 364,662 |
| 2021-08-26 | $110.18 | $110.62 | $108.38 | $108.67 | $108.67 | 414,025 |
| 2021-08-25 | $110.23 | $111.39 | $110.00 | $110.53 | $110.53 | 318,195 |
| 2021-08-24 | $109.55 | $111.56 | $109.47 | $110.03 | $110.03 | 455,827 |
| 2021-08-23 | $109.50 | $110.45 | $108.69 | $109.29 | $109.29 | 450,603 |
| 2021-08-20 | $104.99 | $108.71 | $104.74 | $108.54 | $108.54 | 414,118 |
| 2021-08-19 | $102.08 | $105.31 | $101.21 | $104.97 | $104.97 | 443,389 |
| 2021-08-18 | $103.46 | $105.65 | $102.82 | $103.50 | $103.50 | 451,109 |
| 2021-08-17 | $106.50 | $107.11 | $102.50 | $103.33 | $103.33 | 578,605 |
| 2021-08-16 | $107.24 | $109.23 | $106.64 | $107.63 | $107.63 | 517,642 |
| 2021-08-13 | $108.12 | $108.78 | $105.64 | $107.61 | $107.61 | 471,553 |
| 2021-08-12 | $106.39 | $108.16 | $106.16 | $107.94 | $107.94 | 608,369 |
| 2021-08-11 | $103.63 | $106.00 | $103.22 | $105.94 | $105.94 | 565,594 |
| 2021-08-10 | $103.82 | $105.79 | $103.26 | $103.69 | $103.69 | 495,992 |
| 2021-08-09 | $105.49 | $106.73 | $104.42 | $104.51 | $104.51 | 461,002 |
| 2021-08-06 | $104.77 | $106.28 | $104.69 | $105.27 | $105.27 | 756,242 |
| 2021-08-05 | $102.19 | $105.31 | $102.01 | $104.24 | $104.24 | 1,020,399 |
| 2021-08-04 | $97.44 | $103.07 | $96.32 | $101.99 | $101.99 | 1,317,031 |
| 2021-08-03 | $91.59 | $97.54 | $91.56 | $97.35 | $97.35 | 2,097,642 |
| 2021-08-02 | $97.41 | $98.80 | $96.79 | $96.84 | $96.84 | 790,612 |
| 2021-07-30 | $95.90 | $98.04 | $95.34 | $97.10 | $97.10 | 708,983 |
| 2021-07-29 | $95.57 | $96.94 | $95.19 | $96.01 | $96.01 | 1,212,181 |
| 2021-07-28 | $95.35 | $96.38 | $94.21 | $95.10 | $95.10 | 633,001 |
| 2021-07-27 | $97.18 | $97.80 | $94.99 | $95.42 | $95.42 | 685,778 |
| 2021-07-26 | $99.80 | $99.81 | $96.64 | $97.89 | $97.89 | 471,307 |
| 2021-07-23 | $99.78 | $100.64 | $98.90 | $99.98 | $99.98 | 523,623 |
| 2021-07-22 | $100.14 | $100.46 | $98.16 | $98.82 | $98.82 | 273,156 |
| 2021-07-21 | $98.15 | $100.32 | $98.12 | $99.96 | $99.96 | 503,386 |
| 2021-07-20 | $95.90 | $98.48 | $95.03 | $97.88 | $97.88 | 779,048 |
| 2021-07-19 | $94.42 | $96.29 | $93.28 | $95.70 | $95.70 | 642,701 |
| 2021-07-16 | $96.09 | $97.35 | $95.40 | $96.00 | $96.00 | 809,440 |
| 2021-07-15 | $96.52 | $98.70 | $95.66 | $96.04 | $96.04 | 560,971 |
| 2021-07-14 | $100.13 | $100.72 | $96.13 | $96.89 | $96.89 | 713,630 |
| 2021-07-13 | $101.85 | $102.47 | $99.98 | $100.17 | $100.17 | 302,546 |
| 2021-07-12 | $102.24 | $103.25 | $101.52 | $102.54 | $102.54 | 392,018 |
| 2021-07-09 | $101.29 | $102.73 | $101.26 | $102.37 | $102.37 | 335,908 |
| 2021-07-08 | $100.88 | $101.88 | $98.34 | $100.27 | $100.27 | 477,769 |
| 2021-07-07 | $100.69 | $103.27 | $99.96 | $102.70 | $102.70 | 509,354 |
| 2021-07-06 | $101.63 | $101.79 | $99.82 | $100.55 | $100.55 | 574,871 |
| 2021-07-02 | $101.55 | $101.73 | $100.42 | $101.32 | $101.32 | 252,707 |
| 2021-07-01 | $102.60 | $102.60 | $100.51 | $101.25 | $101.25 | 793,478 |
| 2021-06-30 | $102.66 | $103.40 | $101.17 | $102.21 | $102.21 | 666,367 |
| 2021-06-29 | $102.28 | $103.95 | $101.35 | $103.08 | $103.08 | 362,147 |
| 2021-06-28 | $100.54 | $102.42 | $100.00 | $101.81 | $101.81 | 401,867 |
| 2021-06-25 | $101.45 | $102.12 | $99.26 | $100.19 | $100.19 | 1,159,189 |
| 2021-06-24 | $100.50 | $101.03 | $99.49 | $100.76 | $100.76 | 366,073 |
| 2021-06-23 | $102.10 | $102.68 | $99.85 | $100.03 | $100.03 | 555,083 |
| 2021-06-22 | $101.14 | $103.59 | $100.38 | $102.29 | $102.29 | 632,256 |
| 2021-06-21 | $98.44 | $101.10 | $97.89 | $100.97 | $100.97 | 621,393 |
| 2021-06-18 | $94.79 | $98.39 | $94.05 | $97.58 | $97.58 | 1,126,153 |
| 2021-06-17 | $97.00 | $97.70 | $94.50 | $95.07 | $95.07 | 1,315,850 |
| 2021-06-16 | $99.43 | $99.43 | $96.66 | $97.44 | $97.44 | 822,073 |
| 2021-06-15 | $99.50 | $99.75 | $98.00 | $99.39 | $99.39 | 741,878 |
| 2021-06-14 | $100.91 | $100.94 | $99.62 | $100.04 | $100.04 | 839,381 |
| 2021-06-11 | $99.39 | $100.72 | $99.21 | $100.46 | $100.46 | 675,824 |
| 2021-06-10 | $98.63 | $99.28 | $96.06 | $99.10 | $99.10 | 967,801 |
| 2021-06-09 | $99.17 | $99.37 | $96.77 | $97.82 | $97.82 | 900,249 |
| 2021-06-08 | $97.83 | $99.33 | $97.30 | $99.17 | $99.17 | 542,169 |
| 2021-06-07 | $96.63 | $97.50 | $95.76 | $97.12 | $97.12 | 777,147 |
| 2021-06-04 | $94.87 | $96.87 | $94.73 | $96.71 | $96.71 | 775,734 |
| 2021-06-03 | $93.81 | $94.78 | $92.87 | $94.65 | $94.65 | 780,166 |
| 2021-06-02 | $96.41 | $97.01 | $93.80 | $93.91 | $93.91 | 705,993 |
| 2021-06-01 | $98.00 | $98.30 | $96.36 | $96.55 | $96.55 | 693,305 |
| 2021-05-28 | $97.78 | $98.44 | $96.99 | $97.41 | $97.41 | 403,281 |
| 2021-05-27 | $97.96 | $98.16 | $96.35 | $97.10 | $97.10 | 531,402 |
| 2021-05-26 | $96.83 | $97.61 | $95.41 | $97.35 | $97.35 | 590,258 |
| 2021-05-25 | $97.32 | $98.46 | $96.00 | $96.76 | $96.76 | 655,676 |
| 2021-05-24 | $97.63 | $98.25 | $96.97 | $97.03 | $97.03 | 347,608 |
| 2021-05-21 | $98.40 | $99.10 | $95.54 | $96.23 | $96.23 | 656,422 |
| 2021-05-20 | $97.88 | $98.39 | $96.71 | $97.17 | $97.17 | 763,255 |
| 2021-05-19 | $97.13 | $98.86 | $95.76 | $97.82 | $97.82 | 730,063 |
| 2021-05-18 | $101.82 | $101.82 | $99.07 | $99.29 | $99.29 | 531,959 |
| 2021-05-17 | $103.53 | $103.94 | $100.33 | $101.78 | $101.78 | 541,682 |
| 2021-05-14 | $100.92 | $104.93 | $100.63 | $104.69 | $104.69 | 628,295 |
| 2021-05-13 | $99.99 | $104.06 | $99.50 | $101.07 | $101.07 | 1,336,980 |
| 2021-05-12 | $102.85 | $104.29 | $98.80 | $99.11 | $99.11 | 1,176,618 |
| 2021-05-11 | $106.23 | $107.32 | $103.07 | $106.10 | $106.10 | 991,987 |
| 2021-05-10 | $109.09 | $111.04 | $107.54 | $107.84 | $107.84 | 1,007,854 |
| 2021-05-07 | $107.22 | $109.66 | $106.80 | $108.82 | $108.82 | 950,675 |
| 2021-05-06 | $107.87 | $108.54 | $105.49 | $106.28 | $106.28 | 641,789 |
| 2021-05-05 | $108.35 | $108.68 | $106.20 | $107.79 | $107.79 | 360,714 |
| 2021-05-04 | $107.91 | $109.23 | $106.75 | $108.10 | $108.10 | 496,105 |
| 2021-05-03 | $109.25 | $109.78 | $107.96 | $108.45 | $108.45 | 516,213 |
| 2021-04-30 | $108.00 | $109.27 | $106.96 | $107.99 | $107.99 | 572,651 |
| 2021-04-29 | $108.29 | $109.81 | $107.60 | $109.30 | $109.30 | 426,114 |
| 2021-04-28 | $109.96 | $110.15 | $107.55 | $108.05 | $108.05 | 412,366 |
| 2021-04-27 | $109.55 | $110.79 | $107.97 | $109.95 | $109.95 | 374,533 |
| 2021-04-26 | $107.37 | $109.53 | $107.04 | $109.00 | $109.00 | 641,236 |
| 2021-04-23 | $104.23 | $107.47 | $103.62 | $106.76 | $106.76 | 506,604 |
| 2021-04-22 | $103.25 | $104.78 | $102.32 | $103.44 | $103.44 | 475,258 |
| 2021-04-21 | $101.37 | $104.00 | $101.01 | $102.47 | $102.47 | 497,187 |
| 2021-04-20 | $104.20 | $105.34 | $100.01 | $101.27 | $101.27 | 537,927 |
| 2021-04-19 | $104.77 | $104.93 | $102.40 | $104.35 | $104.35 | 547,425 |
| 2021-04-16 | $104.09 | $105.99 | $103.66 | $104.98 | $104.98 | 508,525 |
| 2021-04-15 | $101.92 | $104.00 | $101.16 | $103.34 | $103.34 | 506,984 |
| 2021-04-14 | $101.04 | $102.36 | $100.47 | $100.59 | $100.59 | 435,809 |
| 2021-04-13 | $101.86 | $103.59 | $99.63 | $101.49 | $101.49 | 500,548 |
| 2021-04-12 | $99.00 | $101.86 | $98.27 | $101.07 | $101.07 | 681,408 |
| 2021-04-09 | $94.86 | $98.30 | $94.61 | $97.95 | $97.95 | 627,410 |
| 2021-04-08 | $96.28 | $96.69 | $94.57 | $95.12 | $95.12 | 729,767 |
| 2021-04-07 | $96.24 | $96.55 | $94.45 | $94.74 | $94.74 | 557,594 |
| 2021-04-06 | $94.58 | $97.00 | $94.52 | $96.35 | $96.35 | 420,408 |
| 2021-04-05 | $95.72 | $96.36 | $94.53 | $94.86 | $94.86 | 446,353 |
| 2021-04-01 | $92.52 | $95.17 | $92.35 | $94.79 | $94.79 | 595,696 |
| 2021-03-31 | $91.53 | $92.93 | $90.63 | $91.54 | $91.54 | 682,391 |
| 2021-03-30 | $88.00 | $90.16 | $87.68 | $89.96 | $89.96 | 775,036 |
| 2021-03-29 | $90.97 | $92.33 | $88.00 | $88.32 | $88.32 | 821,865 |
| 2021-03-26 | $90.13 | $91.46 | $89.09 | $91.38 | $91.38 | 669,990 |
| 2021-03-25 | $86.16 | $89.92 | $85.26 | $89.55 | $89.55 | 662,847 |
| 2021-03-24 | $88.43 | $89.97 | $87.28 | $87.56 | $87.56 | 655,116 |
| 2021-03-23 | $88.37 | $89.27 | $87.11 | $87.46 | $87.46 | 1,208,120 |
| 2021-03-22 | $90.58 | $91.50 | $88.35 | $89.15 | $89.15 | 663,153 |
| 2021-03-19 | $91.45 | $92.65 | $89.68 | $90.44 | $90.44 | 1,494,252 |
| 2021-03-18 | $94.87 | $95.00 | $90.69 | $90.72 | $90.72 | 1,160,363 |
| 2021-03-17 | $96.85 | $97.09 | $95.30 | $95.97 | $95.97 | 774,523 |
| 2021-03-16 | $100.11 | $100.73 | $97.33 | $97.56 | $97.56 | 505,347 |
| 2021-03-15 | $97.12 | $100.02 | $96.10 | $99.80 | $99.80 | 522,955 |
| 2021-03-12 | $94.89 | $96.32 | $94.17 | $96.16 | $96.16 | 546,759 |
| 2021-03-11 | $96.46 | $97.50 | $95.37 | $96.21 | $96.21 | 527,215 |
| 2021-03-10 | $93.77 | $95.27 | $92.58 | $94.14 | $94.14 | 595,797 |
| 2021-03-09 | $90.77 | $93.60 | $90.34 | $92.73 | $92.73 | 803,191 |
| 2021-03-08 | $88.20 | $90.95 | $86.73 | $88.53 | $88.53 | 959,662 |
| 2021-03-05 | $86.72 | $88.32 | $81.76 | $88.24 | $88.24 | 1,989,745 |
| 2021-03-04 | $87.23 | $87.33 | $81.98 | $85.15 | $85.15 | 1,188,043 |
| 2021-03-03 | $92.95 | $93.37 | $87.46 | $87.52 | $87.52 | 721,480 |
| 2021-03-02 | $93.72 | $94.47 | $91.92 | $93.04 | $93.04 | 676,018 |
| 2021-03-01 | $93.40 | $95.24 | $93.40 | $93.87 | $93.87 | 876,460 |
| 2021-02-26 | $89.69 | $93.66 | $89.69 | $91.64 | $91.64 | 970,375 |
| 2021-02-25 | $93.00 | $94.13 | $89.12 | $89.64 | $89.64 | 803,989 |
| 2021-02-24 | $90.37 | $93.25 | $89.10 | $92.84 | $92.84 | 1,299,792 |
| 2021-02-23 | $96.74 | $96.74 | $88.02 | $91.16 | $91.16 | 2,247,168 |
| 2021-02-22 | $102.01 | $102.93 | $99.59 | $100.19 | $100.19 | 888,833 |
| 2021-02-19 | $103.53 | $104.37 | $102.28 | $102.61 | $102.61 | 771,689 |
| 2021-02-18 | $104.23 | $104.98 | $102.25 | $102.35 | $102.35 | 654,507 |
| 2021-02-17 | $103.77 | $105.57 | $103.05 | $104.56 | $104.56 | 513,035 |
| 2021-02-16 | $107.00 | $107.64 | $103.36 | $104.67 | $104.67 | 591,821 |
| 2021-02-12 | $103.93 | $106.68 | $102.97 | $106.28 | $106.28 | 582,153 |
| 2021-02-11 | $102.76 | $104.16 | $101.73 | $104.00 | $104.00 | 590,397 |
| 2021-02-10 | $105.00 | $105.79 | $100.67 | $101.76 | $101.76 | 494,522 |
| 2021-02-09 | $103.00 | $104.66 | $102.38 | $104.44 | $104.44 | 623,251 |
| 2021-02-08 | $101.00 | $104.46 | $101.00 | $103.44 | $103.44 | 809,014 |
| 2021-02-05 | $99.10 | $100.78 | $98.54 | $99.99 | $99.99 | 574,757 |
| 2021-02-04 | $95.63 | $99.02 | $95.63 | $98.18 | $98.18 | 688,179 |
| 2021-02-03 | $97.30 | $97.75 | $94.36 | $95.72 | $95.72 | 593,059 |
| 2021-02-02 | $96.90 | $97.79 | $95.16 | $96.96 | $96.96 | 655,627 |
| 2021-02-01 | $93.04 | $96.15 | $92.82 | $95.76 | $95.76 | 730,958 |
| 2021-01-29 | $91.98 | $92.62 | $89.04 | $91.77 | $91.77 | 920,221 |
| 2021-01-28 | $95.29 | $95.30 | $91.88 | $91.97 | $91.97 | 959,955 |
| 2021-01-27 | $95.59 | $98.83 | $93.53 | $94.19 | $94.19 | 1,069,225 |
| 2021-01-26 | $99.36 | $99.36 | $97.05 | $98.03 | $98.03 | 900,084 |
| 2021-01-25 | $99.21 | $104.35 | $97.83 | $98.49 | $98.49 | 1,454,278 |
| 2021-01-22 | $94.40 | $98.52 | $94.20 | $98.16 | $98.16 | 1,057,920 |
| 2021-01-21 | $95.56 | $97.19 | $94.69 | $95.19 | $95.19 | 674,927 |
| 2021-01-20 | $94.35 | $95.23 | $92.92 | $95.18 | $95.18 | 681,176 |
| 2021-01-19 | $92.00 | $94.19 | $91.62 | $93.63 | $93.63 | 725,322 |
| 2021-01-15 | $91.28 | $92.36 | $88.89 | $91.15 | $91.15 | 626,725 |
| 2021-01-14 | $92.26 | $93.29 | $91.00 | $91.98 | $91.98 | 593,742 |
| 2021-01-13 | $92.07 | $93.17 | $91.62 | $92.16 | $92.16 | 582,878 |
| 2021-01-12 | $90.07 | $91.95 | $89.69 | $91.88 | $91.88 | 475,515 |
| 2021-01-11 | $87.70 | $90.15 | $87.03 | $89.97 | $89.97 | 615,005 |
| 2021-01-08 | $90.83 | $92.33 | $88.18 | $88.97 | $88.97 | 704,007 |
| 2021-01-07 | $87.42 | $90.74 | $87.16 | $90.60 | $90.60 | 766,714 |
| 2021-01-06 | $84.00 | $87.37 | $82.95 | $86.24 | $86.24 | 792,837 |
| 2021-01-05 | $81.78 | $84.00 | $81.78 | $83.39 | $83.39 | 521,427 |
| 2021-01-04 | $84.54 | $85.41 | $81.71 | $82.34 | $82.34 | 599,365 |
| 2020-12-31 | $83.79 | $85.06 | $81.78 | $83.72 | $83.72 | 568,329 |
| 2020-12-30 | $82.92 | $85.28 | $82.92 | $83.79 | $83.79 | 436,203 |
| 2020-12-29 | $83.81 | $84.18 | $81.18 | $82.80 | $82.80 | 482,108 |
| 2020-12-28 | $87.25 | $87.88 | $82.85 | $83.56 | $83.56 | 566,757 |
| 2020-12-24 | $86.68 | $86.71 | $85.61 | $86.29 | $86.29 | 292,632 |
| 2020-12-23 | $86.31 | $86.75 | $85.12 | $85.82 | $85.82 | 476,226 |
| 2020-12-22 | $84.90 | $86.48 | $84.25 | $86.03 | $86.03 | 495,282 |
| 2020-12-21 | $82.40 | $85.50 | $81.95 | $84.81 | $84.81 | 649,240 |
| 2020-12-18 | $83.29 | $84.14 | $82.69 | $83.88 | $83.88 | 1,424,523 |
| 2020-12-17 | $82.20 | $83.20 | $81.67 | $82.50 | $82.50 | 587,966 |
| 2020-12-16 | $83.48 | $84.50 | $80.41 | $81.40 | $81.40 | 899,376 |
| 2020-12-15 | $80.00 | $83.51 | $79.87 | $82.97 | $82.97 | 893,498 |
| 2020-12-14 | $78.04 | $81.04 | $78.04 | $79.65 | $79.65 | 957,342 |
| 2020-12-11 | $77.05 | $78.36 | $76.56 | $77.66 | $77.66 | 450,687 |
| 2020-12-10 | $77.22 | $77.68 | $75.79 | $77.54 | $77.54 | 506,873 |
| 2020-12-09 | $77.76 | $79.30 | $76.80 | $77.17 | $77.17 | 781,275 |
| 2020-12-08 | $76.41 | $76.53 | $74.27 | $75.77 | $75.77 | 665,764 |
| 2020-12-07 | $74.49 | $76.21 | $73.97 | $75.62 | $75.62 | 548,608 |
| 2020-12-04 | $75.75 | $76.49 | $74.35 | $74.45 | $74.45 | 653,229 |
| 2020-12-03 | $73.93 | $77.34 | $73.90 | $76.18 | $76.18 | 868,374 |
| 2020-12-02 | $75.30 | $75.31 | $73.40 | $73.85 | $73.85 | 623,753 |
| 2020-12-01 | $75.44 | $76.34 | $74.56 | $75.13 | $75.13 | 450,948 |
| 2020-11-30 | $75.11 | $75.86 | $73.30 | $74.82 | $74.82 | 554,689 |
| 2020-11-27 | $74.30 | $75.38 | $73.89 | $74.63 | $74.63 | 316,551 |
| 2020-11-25 | $74.20 | $74.52 | $72.52 | $73.50 | $73.50 | 482,327 |
| 2020-11-24 | $76.60 | $76.89 | $73.50 | $74.00 | $74.00 | 866,764 |
| 2020-11-23 | $75.17 | $77.03 | $74.60 | $76.18 | $76.18 | 523,087 |
| 2020-11-20 | $75.24 | $75.70 | $73.39 | $74.72 | $74.72 | 561,453 |
| 2020-11-19 | $72.77 | $75.97 | $72.07 | $75.34 | $75.34 | 798,229 |
| 2020-11-18 | $73.14 | $73.55 | $71.91 | $72.67 | $72.67 | 721,190 |
| 2020-11-17 | $72.66 | $73.06 | $71.11 | $72.85 | $72.85 | 542,685 |
| 2020-11-16 | $72.30 | $73.35 | $71.11 | $73.02 | $73.02 | 824,813 |
| 2020-11-13 | $69.68 | $73.60 | $69.35 | $72.33 | $72.33 | 1,078,178 |
| 2020-11-12 | $68.56 | $70.90 | $68.42 | $69.06 | $69.06 | 940,312 |
| 2020-11-11 | $68.51 | $70.35 | $67.63 | $69.64 | $69.64 | 1,000,970 |
| 2020-11-10 | $68.61 | $69.75 | $64.26 | $67.75 | $67.75 | 1,604,647 |
| 2020-11-09 | $80.71 | $80.71 | $68.06 | $68.07 | $68.07 | 2,695,587 |
| 2020-11-06 | $77.72 | $79.66 | $77.00 | $79.61 | $79.61 | 902,721 |
| 2020-11-05 | $77.21 | $78.60 | $76.54 | $77.34 | $77.34 | 588,885 |
| 2020-11-04 | $71.09 | $76.30 | $71.09 | $75.32 | $75.32 | 1,028,281 |
| 2020-11-03 | $74.25 | $74.55 | $70.07 | $70.90 | $70.90 | 1,333,005 |
| 2020-11-02 | $70.99 | $72.64 | $70.36 | $71.74 | $71.74 | 1,384,720 |
| 2020-10-30 | $71.39 | $72.63 | $68.54 | $69.54 | $69.54 | 647,069 |
| 2020-10-29 | $71.70 | $72.75 | $70.85 | $71.47 | $71.47 | 922,748 |
| 2020-10-28 | $71.57 | $72.89 | $71.06 | $71.72 | $71.72 | 877,506 |
| 2020-10-27 | $74.87 | $75.22 | $72.34 | $73.10 | $73.10 | 468,151 |
| 2020-10-26 | $75.16 | $76.06 | $73.76 | $74.64 | $74.64 | 372,112 |
| 2020-10-23 | $75.57 | $76.86 | $75.26 | $76.64 | $76.64 | 500,451 |
| 2020-10-22 | $75.24 | $76.14 | $74.67 | $75.34 | $75.34 | 631,588 |
| 2020-10-21 | $76.49 | $77.00 | $74.52 | $74.68 | $74.68 | 550,674 |
| 2020-10-20 | $76.57 | $77.41 | $75.95 | $76.04 | $76.04 | 445,387 |
| 2020-10-19 | $77.30 | $78.53 | $75.33 | $76.16 | $76.16 | 570,190 |
| 2020-10-16 | $78.82 | $79.26 | $76.59 | $77.20 | $77.20 | 650,567 |
| 2020-10-15 | $77.62 | $79.25 | $77.24 | $78.33 | $78.33 | 613,645 |
| 2020-10-14 | $80.90 | $81.22 | $78.68 | $78.73 | $78.73 | 554,373 |
| 2020-10-13 | $79.65 | $81.23 | $79.29 | $79.94 | $79.94 | 599,750 |
| 2020-10-12 | $79.23 | $79.99 | $78.35 | $79.65 | $79.65 | 398,879 |
| 2020-10-09 | $77.57 | $79.19 | $77.00 | $78.22 | $78.22 | 359,682 |
| 2020-10-08 | $76.54 | $77.26 | $75.69 | $76.33 | $76.33 | 339,442 |
| 2020-10-07 | $77.49 | $78.00 | $74.83 | $75.65 | $75.65 | 680,766 |
| 2020-10-06 | $76.73 | $78.61 | $75.65 | $76.05 | $76.05 | 715,001 |
| 2020-10-05 | $74.49 | $76.83 | $74.15 | $76.58 | $76.58 | 857,597 |
| 2020-10-02 | $71.72 | $74.66 | $71.51 | $73.73 | $73.73 | 556,939 |
| 2020-10-01 | $72.47 | $73.62 | $71.96 | $73.45 | $73.45 | 482,525 |
| 2020-09-30 | $71.28 | $72.77 | $70.29 | $71.60 | $71.60 | 743,956 |
| 2020-09-29 | $71.21 | $72.14 | $70.60 | $70.79 | $70.79 | 447,366 |
| 2020-09-28 | $69.70 | $71.52 | $69.43 | $71.06 | $71.06 | 450,033 |
| 2020-09-25 | $67.72 | $69.34 | $67.00 | $68.50 | $68.50 | 428,477 |
| 2020-09-24 | $66.64 | $69.37 | $65.65 | $68.02 | $68.02 | 624,524 |
| 2020-09-23 | $67.89 | $69.23 | $67.03 | $67.04 | $67.04 | 898,638 |
| 2020-09-22 | $66.35 | $68.29 | $65.55 | $68.24 | $68.24 | 982,666 |
| 2020-09-21 | $65.43 | $66.50 | $63.32 | $66.36 | $66.36 | 1,087,036 |
| 2020-09-18 | $68.81 | $69.63 | $65.74 | $66.38 | $66.38 | 1,912,782 |
| 2020-09-17 | $68.30 | $70.15 | $67.15 | $68.39 | $68.39 | 726,665 |
| 2020-09-16 | $70.84 | $71.18 | $69.38 | $70.11 | $70.11 | 597,402 |
| 2020-09-15 | $71.23 | $73.00 | $69.55 | $69.88 | $69.88 | 671,815 |
| 2020-09-14 | $136.40 | $140.16 | $135.71 | $139.90 | $69.95 | 1,277,958 |
| 2020-09-11 | $139.04 | $139.04 | $132.38 | $134.32 | $67.16 | 966,012 |
| 2020-09-10 | $141.60 | $141.61 | $136.73 | $137.69 | $68.85 | 1,719,474 |
| 2020-09-09 | $139.97 | $143.25 | $138.53 | $141.21 | $70.61 | 987,400 |
| 2020-09-08 | $134.50 | $142.19 | $131.20 | $138.32 | $69.16 | 1,133,696 |
| 2020-09-04 | $141.57 | $143.06 | $131.70 | $136.94 | $68.47 | 1,254,336 |
| 2020-09-03 | $150.53 | $150.79 | $140.17 | $141.31 | $70.66 | 1,211,482 |
| 2020-09-02 | $155.94 | $156.39 | $149.26 | $152.28 | $76.14 | 842,322 |
| 2020-09-01 | $149.89 | $156.63 | $148.57 | $155.68 | $77.84 | 1,397,144 |
| 2020-08-31 | $149.68 | $151.71 | $148.38 | $149.49 | $74.75 | 713,598 |
| 2020-08-28 | $147.83 | $151.28 | $147.15 | $149.39 | $74.70 | 678,584 |
| 2020-08-27 | $149.55 | $151.77 | $144.85 | $146.81 | $73.41 | 656,168 |
| 2020-08-26 | $147.15 | $148.96 | $145.73 | $148.11 | $74.06 | 692,868 |
| 2020-08-25 | $151.22 | $151.22 | $144.32 | $147.21 | $73.61 | 1,170,950 |
| 2020-08-24 | $151.61 | $153.16 | $149.95 | $150.91 | $75.46 | 759,444 |
| 2020-08-21 | $146.71 | $149.85 | $146.53 | $149.68 | $74.84 | 504,200 |
| 2020-08-20 | $146.93 | $147.50 | $145.64 | $146.44 | $73.22 | 674,880 |
| 2020-08-19 | $146.28 | $150.26 | $145.92 | $148.15 | $74.08 | 849,966 |
| 2020-08-18 | $144.70 | $147.22 | $144.70 | $146.25 | $73.13 | 855,704 |
| 2020-08-17 | $143.64 | $147.50 | $143.19 | $144.44 | $72.22 | 853,024 |
| 2020-08-14 | $142.70 | $143.34 | $141.57 | $141.96 | $70.98 | 787,378 |
| 2020-08-13 | $139.29 | $144.78 | $139.29 | $143.22 | $71.61 | 959,578 |
| 2020-08-12 | $136.56 | $139.69 | $135.78 | $139.46 | $69.73 | 684,458 |
| 2020-08-11 | $137.82 | $138.98 | $135.45 | $135.56 | $67.78 | 884,060 |
| 2020-08-10 | $139.00 | $139.21 | $135.69 | $137.08 | $68.54 | 969,056 |
| 2020-08-07 | $137.90 | $140.60 | $137.13 | $139.04 | $69.52 | 677,084 |
| 2020-08-06 | $138.00 | $139.58 | $136.72 | $138.61 | $69.31 | 1,158,282 |
| 2020-08-05 | $138.90 | $140.39 | $135.56 | $138.32 | $69.16 | 1,535,932 |
| 2020-08-04 | $142.16 | $143.04 | $130.66 | $138.92 | $69.46 | 4,424,706 |
| 2020-08-03 | $141.35 | $144.96 | $140.38 | $144.50 | $72.25 | 1,476,920 |
| 2020-07-31 | $140.44 | $141.09 | $136.59 | $139.33 | $69.67 | 856,098 |
| 2020-07-30 | $138.01 | $140.10 | $136.56 | $139.86 | $69.93 | 967,164 |
| 2020-07-29 | $136.04 | $140.06 | $136.04 | $139.63 | $69.82 | 710,316 |
| 2020-07-28 | $138.03 | $138.03 | $134.54 | $134.85 | $67.43 | 1,108,958 |
| 2020-07-27 | $134.40 | $139.98 | $133.86 | $139.00 | $69.50 | 897,540 |
| 2020-07-24 | $132.89 | $134.85 | $130.58 | $133.42 | $66.71 | 756,042 |
| 2020-07-23 | $135.73 | $138.72 | $132.21 | $133.62 | $66.81 | 874,104 |
| 2020-07-22 | $133.35 | $137.17 | $133.35 | $135.78 | $67.89 | 752,728 |
| 2020-07-21 | $136.00 | $136.01 | $132.33 | $133.25 | $66.63 | 1,107,978 |
| 2020-07-20 | $134.90 | $138.34 | $134.54 | $136.27 | $68.14 | 1,519,798 |
| 2020-07-17 | $133.28 | $134.54 | $132.43 | $134.03 | $67.02 | 759,382 |
| 2020-07-16 | $131.69 | $134.20 | $131.52 | $132.59 | $66.30 | 1,050,946 |
| 2020-07-15 | $130.77 | $132.54 | $129.01 | $132.09 | $66.05 | 1,784,040 |
| 2020-07-14 | $122.94 | $128.66 | $122.63 | $128.52 | $64.26 | 1,500,552 |
| 2020-07-13 | $125.19 | $127.69 | $122.61 | $122.74 | $61.37 | 1,532,922 |
| 2020-07-10 | $130.00 | $130.67 | $121.83 | $124.25 | $62.13 | 3,106,166 |
| 2020-07-09 | $128.90 | $135.32 | $126.29 | $129.28 | $64.64 | 4,358,834 |
| 2020-07-08 | $127.11 | $129.46 | $126.75 | $128.28 | $64.14 | 1,867,156 |
| 2020-07-07 | $127.76 | $129.60 | $126.21 | $126.32 | $63.16 | 1,661,186 |
| 2020-07-06 | $129.40 | $129.52 | $125.87 | $126.75 | $63.38 | 1,611,888 |
| 2020-07-02 | $127.80 | $130.56 | $126.44 | $126.88 | $63.44 | 1,283,180 |
| 2020-07-01 | $130.36 | $130.51 | $124.74 | $124.83 | $62.42 | 1,853,418 |
| 2020-06-30 | $129.00 | $132.16 | $128.99 | $130.07 | $65.04 | 1,968,882 |
| 2020-06-29 | $127.85 | $129.75 | $126.45 | $128.03 | $64.02 | 1,644,670 |
| 2020-06-26 | $122.34 | $128.82 | $121.31 | $127.05 | $63.53 | 13,925,796 |
| 2020-06-25 | $121.72 | $123.03 | $117.81 | $122.95 | $61.48 | 2,248,970 |
| 2020-06-24 | $122.45 | $124.27 | $120.32 | $122.69 | $61.35 | 1,712,608 |
| 2020-06-23 | $125.50 | $125.98 | $122.37 | $124.25 | $62.13 | 1,396,468 |
| 2020-06-22 | $118.54 | $123.48 | $117.50 | $123.39 | $61.70 | 1,342,776 |
| 2020-06-19 | $121.36 | $121.94 | $117.26 | $119.15 | $59.58 | 1,902,270 |
| 2020-06-18 | $120.90 | $121.88 | $119.14 | $119.96 | $59.98 | 1,015,044 |
| 2020-06-17 | $122.08 | $124.20 | $120.02 | $120.43 | $60.22 | 1,072,960 |
| 2020-06-16 | $121.43 | $121.50 | $115.54 | $120.83 | $60.42 | 1,238,450 |
| 2020-06-15 | $110.00 | $117.70 | $108.20 | $117.42 | $58.71 | 1,767,020 |
| 2020-06-12 | $118.72 | $118.72 | $109.05 | $112.67 | $56.34 | 2,164,874 |
| 2020-06-11 | $117.69 | $117.93 | $113.65 | $113.83 | $56.92 | 1,877,696 |
| 2020-06-10 | $118.98 | $123.72 | $117.03 | $122.45 | $61.23 | 1,914,242 |
| 2020-06-09 | $119.50 | $122.38 | $117.11 | $119.10 | $59.55 | 1,317,722 |
| 2020-06-08 | $125.00 | $127.03 | $119.44 | $120.46 | $60.23 | 1,709,666 |
| 2020-06-05 | $117.35 | $126.05 | $116.81 | $124.95 | $62.48 | 2,569,980 |
| 2020-06-04 | $115.27 | $117.58 | $113.06 | $114.35 | $57.18 | 2,513,724 |
| 2020-06-03 | $121.21 | $122.00 | $116.65 | $116.83 | $58.42 | 1,672,116 |
| 2020-06-02 | $120.83 | $122.83 | $118.64 | $120.02 | $60.01 | 1,355,656 |
| 2020-06-01 | $120.82 | $122.32 | $119.73 | $119.90 | $59.95 | 1,518,528 |
| 2020-05-29 | $119.24 | $122.11 | $118.63 | $120.12 | $60.06 | 1,880,182 |
| 2020-05-28 | $127.76 | $127.76 | $119.16 | $119.76 | $59.88 | 2,260,856 |
| 2020-05-27 | $129.55 | $130.03 | $123.67 | $125.71 | $62.86 | 1,720,400 |
| 2020-05-26 | $131.82 | $132.84 | $126.95 | $128.00 | $64.00 | 2,235,998 |
| 2020-05-22 | $125.60 | $127.87 | $124.63 | $127.71 | $63.86 | 1,503,394 |
| 2020-05-21 | $122.10 | $125.96 | $121.64 | $124.81 | $62.41 | 1,510,762 |
| 2020-05-20 | $122.80 | $124.40 | $121.22 | $122.10 | $61.05 | 2,033,460 |
| 2020-05-19 | $122.20 | $124.50 | $119.15 | $119.18 | $59.59 | 1,216,886 |
| 2020-05-18 | $119.49 | $123.61 | $119.04 | $122.76 | $61.38 | 1,516,716 |
| 2020-05-15 | $111.97 | $116.40 | $110.67 | $114.95 | $57.48 | 1,041,868 |
| 2020-05-14 | $111.29 | $112.87 | $108.53 | $112.27 | $56.14 | 1,409,070 |
| 2020-05-13 | $113.00 | $117.16 | $111.73 | $113.92 | $56.96 | 1,879,124 |
| 2020-05-12 | $117.82 | $118.72 | $113.28 | $113.40 | $56.70 | 1,786,080 |
| 2020-05-11 | $113.00 | $118.38 | $112.34 | $117.42 | $58.71 | 1,976,846 |
| 2020-05-08 | $112.88 | $115.70 | $111.54 | $115.09 | $57.55 | 1,779,806 |
| 2020-05-07 | $113.78 | $114.38 | $110.21 | $110.33 | $55.17 | 1,719,624 |
| 2020-05-06 | $109.43 | $113.69 | $106.29 | $111.95 | $55.98 | 2,115,518 |
| 2020-05-05 | $106.68 | $114.48 | $106.05 | $109.21 | $54.61 | 4,029,942 |
| 2020-05-04 | $90.36 | $100.70 | $90.36 | $99.91 | $49.96 | 4,782,928 |
| 2020-05-01 | $93.72 | $95.83 | $90.60 | $91.89 | $45.95 | 3,049,574 |
| 2020-04-30 | $97.30 | $99.51 | $95.20 | $95.22 | $47.61 | 1,780,606 |
| 2020-04-29 | $101.58 | $104.08 | $98.55 | $99.80 | $49.90 | 2,434,144 |
| 2020-04-28 | $94.60 | $98.91 | $93.52 | $96.66 | $48.33 | 2,557,304 |
| 2020-04-27 | $87.20 | $92.86 | $87.17 | $91.79 | $45.90 | 2,205,868 |
| 2020-04-24 | $80.48 | $86.45 | $80.02 | $85.79 | $42.90 | 2,187,674 |
| 2020-04-23 | $85.15 | $87.12 | $84.04 | $84.34 | $42.17 | 1,119,770 |
| 2020-04-22 | $81.55 | $85.99 | $81.29 | $85.28 | $42.64 | 1,133,624 |
| 2020-04-21 | $82.10 | $84.20 | $79.46 | $80.72 | $40.36 | 2,687,760 |
| 2020-04-20 | $80.84 | $86.37 | $80.51 | $85.75 | $42.88 | 1,539,392 |
| 2020-04-17 | $83.03 | $85.64 | $82.25 | $83.64 | $41.82 | 1,254,012 |
| 2020-04-16 | $77.28 | $80.25 | $76.58 | $79.57 | $39.79 | 2,019,940 |
| 2020-04-15 | $77.61 | $78.50 | $75.95 | $76.90 | $38.45 | 1,784,558 |
| 2020-04-14 | $81.77 | $83.37 | $80.24 | $80.92 | $40.46 | 1,564,048 |
| 2020-04-13 | $84.71 | $85.41 | $78.17 | $79.43 | $39.72 | 2,689,564 |
| 2020-04-09 | $86.13 | $92.20 | $83.43 | $85.77 | $42.89 | 2,960,832 |
| 2020-04-08 | $74.91 | $85.86 | $74.07 | $84.75 | $42.38 | 3,236,952 |
| 2020-04-07 | $78.00 | $78.77 | $73.10 | $73.63 | $36.82 | 2,160,780 |
| 2020-04-06 | $71.70 | $75.59 | $70.26 | $73.56 | $36.78 | 2,023,714 |
| 2020-04-03 | $75.00 | $75.92 | $66.42 | $67.67 | $33.84 | 2,373,540 |
| 2020-04-02 | $71.68 | $76.39 | $69.19 | $75.85 | $37.93 | 1,289,204 |
| 2020-04-01 | $75.81 | $77.82 | $69.38 | $71.67 | $35.84 | 2,788,280 |
| 2020-03-31 | $83.74 | $87.03 | $79.07 | $80.14 | $40.07 | 2,059,388 |
| 2020-03-30 | $83.70 | $90.57 | $83.14 | $85.17 | $42.59 | 1,451,616 |
| 2020-03-27 | $83.46 | $87.32 | $80.07 | $82.86 | $41.43 | 1,998,786 |
| 2020-03-26 | $82.98 | $89.56 | $81.47 | $89.00 | $44.50 | 1,815,564 |
| 2020-03-25 | $80.56 | $84.38 | $76.41 | $81.47 | $40.74 | 1,730,622 |
| 2020-03-24 | $70.04 | $81.01 | $70.04 | $80.83 | $40.42 | 2,355,582 |
| 2020-03-23 | $67.92 | $70.77 | $64.91 | $66.98 | $33.49 | 1,513,598 |
| 2020-03-20 | $70.21 | $73.80 | $66.50 | $68.27 | $34.14 | 2,504,184 |
| 2020-03-19 | $62.11 | $70.66 | $56.22 | $69.35 | $34.68 | 2,417,264 |
| 2020-03-18 | $62.51 | $66.45 | $60.50 | $63.06 | $31.53 | 1,842,948 |
| 2020-03-17 | $65.06 | $70.40 | $59.96 | $70.27 | $35.14 | 2,855,562 |
| 2020-03-16 | $69.00 | $74.03 | $63.00 | $63.96 | $31.98 | 2,848,292 |
| 2020-03-13 | $83.84 | $84.08 | $75.43 | $80.17 | $40.09 | 2,150,668 |
| 2020-03-12 | $80.80 | $81.98 | $76.38 | $79.30 | $39.65 | 3,381,082 |
| 2020-03-11 | $90.68 | $91.52 | $86.43 | $87.22 | $43.61 | 2,136,072 |
| 2020-03-10 | $95.22 | $96.17 | $88.25 | $93.00 | $46.50 | 1,887,028 |
| 2020-03-09 | $94.07 | $98.56 | $92.05 | $92.61 | $46.31 | 1,907,620 |
| 2020-03-06 | $104.59 | $105.73 | $99.75 | $103.08 | $51.54 | 2,020,340 |
| 2020-03-05 | $106.61 | $111.85 | $106.58 | $108.28 | $54.14 | 1,402,522 |
| 2020-03-04 | $103.79 | $109.71 | $103.57 | $109.40 | $54.70 | 1,410,508 |
| 2020-03-03 | $103.82 | $107.49 | $101.08 | $101.80 | $50.90 | 1,877,734 |
| 2020-03-02 | $97.01 | $103.71 | $95.45 | $103.58 | $51.79 | 1,508,520 |
| 2020-02-28 | $95.18 | $97.76 | $92.72 | $95.65 | $47.83 | 2,952,430 |
| 2020-02-27 | $95.84 | $103.47 | $95.84 | $98.62 | $49.31 | 1,601,152 |
| 2020-02-26 | $104.22 | $104.87 | $97.75 | $98.47 | $49.24 | 2,145,030 |
| 2020-02-25 | $103.58 | $109.12 | $98.14 | $103.70 | $51.85 | 3,183,946 |
| 2020-02-24 | $102.61 | $105.06 | $102.44 | $102.70 | $51.35 | 2,156,198 |
| 2020-02-21 | $106.80 | $109.00 | $105.93 | $106.29 | $53.15 | 1,660,712 |
| 2020-02-20 | $101.01 | $107.57 | $101.01 | $106.83 | $53.42 | 1,490,286 |
| 2020-02-19 | $102.02 | $102.34 | $101.47 | $101.66 | $50.83 | 1,107,320 |
| 2020-02-18 | $101.60 | $102.64 | $101.06 | $101.89 | $50.95 | 856,176 |
| 2020-02-14 | $101.69 | $102.70 | $101.06 | $101.88 | $50.94 | 845,868 |
| 2020-02-13 | $100.24 | $102.88 | $100.07 | $101.39 | $50.70 | 1,064,948 |
| 2020-02-12 | $102.00 | $102.32 | $100.43 | $100.85 | $50.43 | 555,458 |
| 2020-02-11 | $101.41 | $102.11 | $100.45 | $101.47 | $50.74 | 577,158 |
| 2020-02-10 | $99.88 | $100.89 | $99.63 | $100.48 | $50.24 | 1,074,338 |
| 2020-02-07 | $101.54 | $101.58 | $99.95 | $100.33 | $50.17 | 867,664 |
| 2020-02-06 | $101.62 | $102.82 | $100.91 | $101.99 | $51.00 | 703,750 |
| 2020-02-05 | $102.00 | $102.64 | $100.24 | $100.98 | $50.49 | 714,658 |
| 2020-02-04 | $100.01 | $101.72 | $99.78 | $100.81 | $50.41 | 902,934 |
| 2020-02-03 | $98.68 | $99.26 | $96.87 | $98.49 | $49.25 | 632,278 |
| 2020-01-31 | $98.30 | $99.16 | $97.67 | $98.24 | $49.12 | 886,252 |
| 2020-01-30 | $98.35 | $99.47 | $97.20 | $98.55 | $49.28 | 647,580 |
| 2020-01-29 | $99.93 | $101.23 | $98.62 | $99.12 | $49.56 | 670,456 |
| 2020-01-28 | $98.31 | $99.96 | $97.18 | $99.64 | $49.82 | 965,144 |
| 2020-01-27 | $95.38 | $98.18 | $95.05 | $97.72 | $48.86 | 919,522 |
| 2020-01-24 | $98.86 | $99.09 | $96.42 | $97.41 | $48.71 | 1,052,894 |
| 2020-01-23 | $99.04 | $99.70 | $97.65 | $98.76 | $49.38 | 860,732 |
| 2020-01-22 | $98.84 | $101.07 | $98.84 | $99.64 | $49.82 | 905,064 |
| 2020-01-21 | $97.86 | $99.28 | $97.00 | $98.96 | $49.48 | 638,482 |
| 2020-01-17 | $100.35 | $100.49 | $97.63 | $97.88 | $48.94 | 809,128 |
| 2020-01-16 | $99.67 | $99.91 | $97.75 | $99.61 | $49.81 | 670,060 |
| 2020-01-15 | $96.00 | $99.05 | $95.77 | $98.95 | $49.48 | 1,010,074 |
| 2020-01-14 | $97.52 | $98.30 | $95.01 | $95.87 | $47.94 | 936,486 |
| 2020-01-13 | $97.41 | $99.64 | $97.00 | $97.43 | $48.72 | 1,184,512 |
| 2020-01-10 | $96.92 | $97.57 | $95.87 | $96.97 | $48.49 | 815,822 |
| 2020-01-09 | $95.00 | $97.00 | $95.00 | $96.92 | $48.46 | 1,016,008 |
| 2020-01-08 | $91.11 | $95.58 | $90.87 | $94.39 | $47.20 | 1,387,404 |
| 2020-01-07 | $90.55 | $92.48 | $90.31 | $90.75 | $45.38 | 607,380 |
| 2020-01-06 | $88.14 | $90.87 | $87.31 | $90.83 | $45.42 | 666,362 |
| 2020-01-03 | $89.04 | $89.33 | $87.87 | $88.70 | $44.35 | 834,118 |
| 2020-01-02 | $90.40 | $91.01 | $87.40 | $90.36 | $45.18 | 988,242 |
| 2019-12-31 | $89.62 | $91.10 | $89.62 | $89.88 | $44.94 | 683,602 |
| 2019-12-30 | $90.24 | $90.73 | $89.15 | $89.81 | $44.91 | 718,100 |
| 2019-12-27 | $91.70 | $91.93 | $90.20 | $90.42 | $45.21 | 478,582 |
| 2019-12-26 | $89.37 | $91.51 | $88.92 | $91.40 | $45.70 | 593,872 |
| 2019-12-24 | $89.26 | $89.65 | $88.61 | $89.37 | $44.69 | 233,876 |
| 2019-12-23 | $88.52 | $89.85 | $87.90 | $89.02 | $44.51 | 918,338 |
| 2019-12-20 | $88.55 | $89.13 | $87.60 | $87.83 | $43.92 | 1,709,608 |
| 2019-12-19 | $87.33 | $88.47 | $86.41 | $88.20 | $44.10 | 666,346 |
| 2019-12-18 | $88.73 | $88.85 | $87.22 | $87.58 | $43.79 | 762,762 |
| 2019-12-17 | $86.95 | $88.45 | $86.20 | $88.12 | $44.06 | 1,080,194 |
| 2019-12-16 | $88.85 | $89.54 | $87.10 | $87.20 | $43.60 | 782,536 |
| 2019-12-13 | $88.56 | $90.12 | $87.43 | $87.89 | $43.95 | 944,928 |
| 2019-12-12 | $86.71 | $88.98 | $86.22 | $88.62 | $44.31 | 1,095,448 |
| 2019-12-11 | $85.46 | $87.03 | $85.15 | $86.90 | $43.45 | 483,758 |
| 2019-12-10 | $85.37 | $85.89 | $84.68 | $85.60 | $42.80 | 587,658 |
| 2019-12-09 | $86.17 | $86.54 | $84.28 | $85.48 | $42.74 | 637,830 |
| 2019-12-06 | $86.63 | $88.45 | $86.19 | $86.79 | $43.40 | 815,968 |
| 2019-12-05 | $85.46 | $86.00 | $85.27 | $85.74 | $42.87 | 907,494 |
| 2019-12-04 | $84.97 | $86.00 | $84.97 | $85.49 | $42.75 | 773,298 |
| 2019-12-03 | $84.00 | $84.99 | $83.46 | $84.78 | $42.39 | 778,972 |
| 2019-12-02 | $86.13 | $86.13 | $84.58 | $84.95 | $42.48 | 748,306 |
| 2019-11-29 | $87.09 | $87.54 | $85.71 | $86.06 | $43.03 | 330,600 |
| 2019-11-27 | $88.00 | $88.30 | $87.11 | $87.59 | $43.80 | 535,250 |
| 2019-11-26 | $86.27 | $87.79 | $86.16 | $87.45 | $43.73 | 920,650 |
| 2019-11-25 | $85.01 | $87.00 | $85.01 | $86.26 | $43.13 | 715,498 |
| 2019-11-22 | $83.77 | $85.63 | $82.84 | $84.96 | $42.48 | 832,838 |
| 2019-11-21 | $86.78 | $87.09 | $82.82 | $83.35 | $41.68 | 1,242,310 |
| 2019-11-20 | $85.42 | $87.88 | $85.42 | $86.79 | $43.40 | 736,048 |
| 2019-11-19 | $87.62 | $87.79 | $85.76 | $85.83 | $42.92 | 698,544 |
| 2019-11-18 | $86.32 | $87.01 | $85.45 | $86.86 | $43.43 | 879,706 |
| 2019-11-15 | $89.55 | $90.01 | $86.66 | $86.77 | $43.39 | 1,061,608 |
| 2019-11-14 | $89.42 | $90.20 | $88.08 | $89.07 | $44.54 | 1,197,274 |
| 2019-11-13 | $87.07 | $89.71 | $87.07 | $89.42 | $44.71 | 1,240,584 |
| 2019-11-12 | $87.29 | $87.67 | $85.80 | $87.50 | $43.75 | 854,978 |
| 2019-11-11 | $87.42 | $88.61 | $86.49 | $87.15 | $43.58 | 1,039,960 |
| 2019-11-08 | $87.80 | $88.55 | $87.30 | $87.97 | $43.99 | 647,484 |
| 2019-11-07 | $89.75 | $89.99 | $87.61 | $87.91 | $43.96 | 1,048,132 |
| 2019-11-06 | $87.43 | $89.54 | $86.38 | $89.16 | $44.58 | 708,604 |
| 2019-11-05 | $89.24 | $89.24 | $87.01 | $87.75 | $43.88 | 953,586 |
| 2019-11-04 | $90.46 | $91.62 | $88.43 | $88.92 | $44.46 | 843,540 |
| 2019-11-01 | $88.87 | $90.01 | $87.34 | $89.49 | $44.75 | 1,119,550 |
| 2019-10-31 | $84.00 | $88.04 | $82.78 | $87.89 | $43.95 | 1,822,074 |
| 2019-10-30 | $84.13 | $84.99 | $82.02 | $84.20 | $42.10 | 2,208,274 |
| 2019-10-29 | $86.49 | $87.21 | $82.00 | $84.14 | $42.07 | 4,377,910 |
| 2019-10-28 | $90.44 | $92.79 | $89.97 | $91.89 | $45.95 | 1,513,810 |
| 2019-10-25 | $91.35 | $92.45 | $90.00 | $90.13 | $45.07 | 945,970 |
| 2019-10-24 | $90.45 | $92.81 | $90.19 | $92.03 | $46.02 | 881,244 |
| 2019-10-23 | $90.35 | $90.96 | $89.07 | $90.27 | $45.14 | 751,870 |
| 2019-10-22 | $92.55 | $93.63 | $90.25 | $90.31 | $45.16 | 1,013,006 |
| 2019-10-21 | $91.51 | $93.19 | $91.39 | $92.22 | $46.11 | 1,295,722 |
| 2019-10-18 | $89.94 | $91.20 | $89.29 | $90.85 | $45.43 | 862,070 |
| 2019-10-17 | $89.23 | $91.20 | $89.07 | $90.48 | $45.24 | 1,247,406 |
| 2019-10-16 | $90.65 | $91.30 | $88.19 | $88.41 | $44.21 | 1,118,446 |
| 2019-10-15 | $90.57 | $91.47 | $90.40 | $91.31 | $45.66 | 585,180 |
| 2019-10-14 | $90.35 | $91.04 | $89.80 | $90.23 | $45.12 | 555,228 |
| 2019-10-11 | $90.03 | $91.90 | $90.03 | $90.50 | $45.25 | 741,922 |
| 2019-10-10 | $88.53 | $89.79 | $87.54 | $88.55 | $44.28 | 797,466 |
| 2019-10-09 | $89.00 | $89.37 | $87.97 | $88.39 | $44.20 | 907,568 |
| 2019-10-08 | $87.56 | $89.55 | $87.14 | $88.10 | $44.05 | 676,268 |
| 2019-10-07 | $88.84 | $89.50 | $88.04 | $88.61 | $44.31 | 507,076 |
| 2019-10-04 | $88.31 | $89.31 | $87.70 | $89.23 | $44.62 | 779,674 |
| 2019-10-03 | $86.55 | $88.42 | $85.19 | $88.34 | $44.17 | 577,092 |
| 2019-10-02 | $85.97 | $87.00 | $85.09 | $86.52 | $43.26 | 957,576 |
| 2019-10-01 | $91.70 | $93.34 | $86.96 | $87.10 | $43.55 | 1,218,752 |
| 2019-09-30 | $90.00 | $91.58 | $89.04 | $90.93 | $45.47 | 2,051,130 |
| 2019-09-27 | $89.26 | $90.13 | $88.85 | $89.92 | $44.96 | 1,061,510 |
| 2019-09-26 | $88.24 | $89.99 | $88.00 | $88.86 | $44.43 | 828,310 |
| 2019-09-25 | $88.95 | $89.43 | $87.06 | $88.54 | $44.27 | 1,100,588 |
| 2019-09-24 | $88.56 | $90.18 | $88.56 | $89.03 | $44.52 | 1,084,376 |
| 2019-09-23 | $86.79 | $89.38 | $86.79 | $88.26 | $44.13 | 991,000 |
| 2019-09-20 | $87.00 | $87.75 | $86.31 | $87.33 | $43.67 | 1,733,110 |
| 2019-09-19 | $86.79 | $87.28 | $85.87 | $86.85 | $43.43 | 1,033,828 |
| 2019-09-18 | $87.58 | $88.64 | $86.26 | $86.92 | $43.46 | 674,460 |
| 2019-09-17 | $87.59 | $88.83 | $87.12 | $87.61 | $43.81 | 922,746 |
| 2019-09-16 | $88.15 | $89.44 | $87.67 | $88.15 | $44.08 | 851,652 |
| 2019-09-13 | $89.70 | $90.74 | $88.61 | $88.87 | $44.44 | 997,612 |
| 2019-09-12 | $88.24 | $89.60 | $85.32 | $89.01 | $44.51 | 1,064,652 |
| 2019-09-11 | $88.38 | $90.12 | $87.59 | $87.71 | $43.86 | 1,212,938 |
| 2019-09-10 | $89.15 | $89.15 | $86.14 | $87.60 | $43.80 | 1,605,450 |
| 2019-09-09 | $87.60 | $89.43 | $87.28 | $89.28 | $44.64 | 1,671,086 |
| 2019-09-06 | $87.06 | $87.75 | $86.18 | $87.21 | $43.61 | 716,308 |
| 2019-09-05 | $86.18 | $87.54 | $84.92 | $86.87 | $43.44 | 1,062,036 |
| 2019-09-04 | $83.84 | $85.07 | $83.03 | $85.04 | $42.52 | 792,932 |
| 2019-09-03 | $85.00 | $85.00 | $82.29 | $82.70 | $41.35 | 871,130 |
| 2019-08-30 | $86.27 | $86.51 | $85.48 | $85.53 | $42.77 | 516,742 |
| 2019-08-29 | $85.26 | $86.32 | $84.57 | $85.80 | $42.90 | 998,268 |
| 2019-08-28 | $82.19 | $84.38 | $81.34 | $83.99 | $42.00 | 662,134 |
| 2019-08-27 | $84.52 | $84.60 | $82.50 | $82.53 | $41.27 | 715,316 |
| 2019-08-26 | $83.05 | $84.17 | $81.05 | $83.84 | $41.92 | 1,338,870 |
| 2019-08-23 | $84.80 | $85.28 | $81.68 | $82.08 | $41.04 | 1,455,762 |
| 2019-08-22 | $86.82 | $87.17 | $85.24 | $85.29 | $42.65 | 1,294,286 |
| 2019-08-21 | $86.69 | $87.12 | $85.30 | $85.67 | $42.84 | 978,080 |
| 2019-08-20 | $85.84 | $86.42 | $84.72 | $85.61 | $42.81 | 855,070 |
| 2019-08-19 | $86.98 | $88.36 | $81.47 | $86.38 | $43.19 | 1,444,622 |
| 2019-08-16 | $84.72 | $86.27 | $84.70 | $85.75 | $42.88 | 1,386,232 |
| 2019-08-15 | $82.12 | $84.16 | $81.47 | $83.86 | $41.93 | 1,492,030 |
| 2019-08-14 | $81.94 | $82.64 | $80.67 | $81.45 | $40.73 | 1,401,428 |
| 2019-08-13 | $82.18 | $85.26 | $81.66 | $83.99 | $42.00 | 1,514,982 |
| 2019-08-12 | $81.25 | $82.85 | $80.52 | $81.77 | $40.89 | 1,164,878 |
| 2019-08-09 | $82.77 | $82.77 | $81.16 | $81.61 | $40.81 | 702,200 |
| 2019-08-08 | $82.00 | $82.96 | $81.49 | $82.77 | $41.39 | 1,187,974 |
| 2019-08-07 | $79.74 | $81.82 | $78.29 | $81.63 | $40.82 | 1,538,662 |
| 2019-08-06 | $79.47 | $81.09 | $78.75 | $80.99 | $40.50 | 1,319,472 |
| 2019-08-05 | $77.89 | $79.74 | $77.59 | $79.68 | $39.84 | 1,716,306 |
| 2019-08-02 | $77.12 | $80.00 | $76.65 | $79.76 | $39.88 | 1,474,550 |
| 2019-08-01 | $81.31 | $81.72 | $77.25 | $77.77 | $38.89 | 2,771,394 |
| 2019-07-31 | $81.76 | $84.40 | $80.75 | $81.75 | $40.88 | 3,682,572 |
| 2019-07-30 | $73.38 | $82.34 | $73.38 | $81.03 | $40.52 | 8,745,576 |
| 2019-07-29 | $70.68 | $71.48 | $67.68 | $68.02 | $34.01 | 2,419,440 |
| 2019-07-26 | $70.98 | $71.84 | $70.18 | $70.92 | $35.46 | 1,374,346 |
| 2019-07-25 | $71.36 | $72.45 | $70.66 | $70.71 | $35.36 | 1,458,786 |
| 2019-07-24 | $69.55 | $71.89 | $69.55 | $71.28 | $35.64 | 1,211,542 |
| 2019-07-23 | $69.75 | $70.59 | $68.88 | $69.96 | $34.98 | 1,170,246 |
| 2019-07-22 | $69.80 | $70.40 | $68.90 | $69.02 | $34.51 | 1,047,388 |
| 2019-07-19 | $70.96 | $71.49 | $69.87 | $69.87 | $34.94 | 1,286,258 |
| 2019-07-18 | $70.85 | $71.11 | $69.91 | $70.82 | $35.41 | 1,062,998 |
| 2019-07-17 | $72.22 | $72.22 | $70.11 | $70.87 | $35.44 | 1,130,918 |
| 2019-07-16 | $70.81 | $72.37 | $70.06 | $72.33 | $36.17 | 825,590 |
| 2019-07-15 | $71.72 | $71.72 | $69.78 | $70.86 | $35.43 | 933,054 |
| 2019-07-12 | $69.50 | $71.80 | $69.26 | $71.54 | $35.77 | 1,129,548 |
| 2019-07-11 | $70.95 | $71.07 | $69.01 | $69.33 | $34.67 | 902,260 |
| 2019-07-10 | $70.82 | $71.23 | $69.55 | $70.74 | $35.37 | 924,740 |
| 2019-07-09 | $70.80 | $71.27 | $69.63 | $70.50 | $35.25 | 1,011,630 |
| 2019-07-08 | $72.27 | $72.75 | $70.89 | $71.19 | $35.60 | 892,682 |
| 2019-07-05 | $71.90 | $73.41 | $71.20 | $72.77 | $36.39 | 1,948,500 |
| 2019-07-03 | $71.05 | $72.40 | $70.68 | $72.29 | $36.15 | 534,968 |
| 2019-07-02 | $71.11 | $71.11 | $69.65 | $70.55 | $35.28 | 756,002 |
| 2019-07-01 | $72.66 | $73.96 | $69.99 | $71.12 | $35.56 | 1,721,852 |
| 2019-06-28 | $70.20 | $72.23 | $70.14 | $71.70 | $35.85 | 2,828,734 |
| 2019-06-27 | $66.95 | $69.76 | $66.95 | $69.67 | $34.84 | 1,607,068 |
| 2019-06-26 | $68.59 | $68.98 | $66.92 | $67.10 | $33.55 | 1,051,818 |
| 2019-06-25 | $67.44 | $68.76 | $66.88 | $68.27 | $34.14 | 1,736,580 |
| 2019-06-24 | $68.73 | $68.73 | $67.05 | $67.49 | $33.75 | 1,152,360 |
| 2019-06-21 | $68.91 | $69.30 | $67.71 | $68.63 | $34.32 | 1,817,496 |
| 2019-06-20 | $68.39 | $69.61 | $68.18 | $69.45 | $34.73 | 1,541,104 |
| 2019-06-19 | $70.00 | $70.45 | $66.16 | $67.37 | $33.69 | 1,706,426 |
| 2019-06-18 | $70.66 | $71.49 | $69.33 | $69.86 | $34.93 | 1,353,442 |
| 2019-06-17 | $71.68 | $71.69 | $69.35 | $69.83 | $34.92 | 1,425,080 |
| 2019-06-14 | $70.82 | $71.51 | $70.11 | $71.38 | $35.69 | 936,208 |
| 2019-06-13 | $70.30 | $70.87 | $69.88 | $70.81 | $35.41 | 1,409,428 |
| 2019-06-12 | $68.79 | $70.27 | $68.42 | $69.70 | $34.85 | 1,293,536 |
| 2019-06-11 | $69.94 | $71.00 | $68.38 | $68.71 | $34.36 | 1,336,688 |
| 2019-06-10 | $69.45 | $70.79 | $68.36 | $69.14 | $34.57 | 1,730,024 |
| 2019-06-07 | $67.76 | $69.52 | $67.02 | $69.11 | $34.56 | 1,774,004 |
| 2019-06-06 | $66.01 | $67.01 | $65.71 | $66.90 | $33.45 | 2,941,604 |
| 2019-06-05 | $66.00 | $68.23 | $65.50 | $65.88 | $32.94 | 2,502,110 |
| 2019-06-04 | $62.58 | $65.59 | $62.54 | $65.51 | $32.76 | 1,905,942 |
| 2019-06-03 | $60.00 | $61.84 | $59.81 | $61.68 | $30.84 | 2,034,882 |
| 2019-05-31 | $59.40 | $59.95 | $58.96 | $59.82 | $29.91 | 1,650,450 |
| 2019-05-30 | $61.50 | $62.01 | $59.94 | $60.40 | $30.20 | 1,107,452 |
| 2019-05-29 | $62.74 | $62.99 | $60.82 | $61.43 | $30.72 | 1,783,960 |
| 2019-05-28 | $65.66 | $65.86 | $63.48 | $63.51 | $31.76 | 2,198,872 |
| 2019-05-24 | $64.48 | $66.02 | $64.40 | $65.50 | $32.75 | 2,241,882 |
| 2019-05-23 | $62.87 | $64.40 | $62.69 | $63.99 | $32.00 | 2,371,162 |
| 2019-05-22 | $61.28 | $63.78 | $61.28 | $63.67 | $31.84 | 2,721,312 |
| 2019-05-21 | $59.65 | $62.05 | $59.65 | $61.43 | $30.72 | 2,061,886 |
| 2019-05-20 | $58.32 | $59.76 | $57.55 | $59.06 | $29.53 | 1,461,094 |
| 2019-05-17 | $60.47 | $60.66 | $58.50 | $58.79 | $29.40 | 1,999,034 |
| 2019-05-16 | $61.30 | $61.47 | $60.27 | $61.02 | $30.51 | 1,852,928 |
| 2019-05-15 | $60.43 | $61.47 | $60.23 | $61.10 | $30.55 | 1,632,030 |
| 2019-05-14 | $60.90 | $61.68 | $59.82 | $61.31 | $30.66 | 1,021,138 |
| 2019-05-13 | $61.68 | $62.29 | $60.41 | $60.63 | $30.32 | 1,547,696 |
| 2019-05-10 | $62.30 | $63.33 | $61.18 | $63.15 | $31.58 | 1,074,824 |
| 2019-05-09 | $61.89 | $62.75 | $60.74 | $62.47 | $31.24 | 1,177,954 |
| 2019-05-08 | $64.02 | $64.02 | $62.06 | $62.51 | $31.26 | 1,874,778 |
| 2019-05-07 | $65.31 | $66.38 | $63.24 | $64.03 | $32.02 | 1,706,384 |
| 2019-05-06 | $66.29 | $70.10 | $65.74 | $65.81 | $32.91 | 1,393,280 |
| 2019-05-03 | $65.24 | $68.00 | $65.10 | $67.70 | $33.85 | 1,643,016 |
| 2019-05-02 | $65.50 | $65.97 | $63.61 | $64.90 | $32.45 | 2,318,402 |
| 2019-05-01 | $68.94 | $69.45 | $65.46 | $65.82 | $32.91 | 3,339,614 |
| 2019-04-30 | $65.53 | $71.46 | $65.00 | $69.27 | $34.64 | 11,441,348 |
| 2019-04-29 | $76.36 | $76.94 | $75.87 | $76.53 | $38.27 | 1,077,690 |
| 2019-04-26 | $76.24 | $76.47 | $75.71 | $76.03 | $38.02 | 1,691,304 |
| 2019-04-25 | $76.52 | $77.10 | $75.60 | $76.33 | $38.17 | 897,298 |
| 2019-04-24 | $76.48 | $77.54 | $75.99 | $77.15 | $38.58 | 1,060,044 |
| 2019-04-23 | $75.10 | $77.05 | $74.71 | $76.54 | $38.27 | 1,071,684 |
| 2019-04-22 | $76.26 | $76.63 | $74.67 | $75.08 | $37.54 | 955,458 |
| 2019-04-18 | $76.83 | $77.32 | $75.75 | $76.33 | $38.17 | 919,480 |
| 2019-04-17 | $76.40 | $77.21 | $75.71 | $76.56 | $38.28 | 819,598 |
| 2019-04-16 | $75.17 | $76.30 | $74.27 | $76.03 | $38.02 | 927,284 |
| 2019-04-15 | $75.00 | $76.12 | $74.27 | $74.72 | $37.36 | 1,227,412 |
| 2019-04-12 | $73.52 | $74.94 | $73.39 | $74.89 | $37.45 | 1,129,804 |
| 2019-04-11 | $71.71 | $73.31 | $70.92 | $73.00 | $36.50 | 1,711,320 |
| 2019-04-10 | $69.40 | $71.51 | $69.01 | $71.45 | $35.73 | 1,388,338 |
| 2019-04-09 | $69.62 | $70.60 | $69.20 | $69.35 | $34.68 | 996,636 |
| 2019-04-08 | $69.39 | $70.52 | $68.81 | $69.96 | $34.98 | 1,175,168 |
| 2019-04-05 | $68.77 | $70.05 | $68.17 | $69.92 | $34.96 | 1,601,156 |
| 2019-04-04 | $66.83 | $69.00 | $66.65 | $67.78 | $33.89 | 1,477,496 |
| 2019-04-03 | $66.45 | $68.06 | $66.32 | $66.70 | $33.35 | 2,558,426 |
| 2019-04-02 | $64.47 | $65.86 | $63.94 | $65.61 | $32.81 | 2,764,208 |
| 2019-04-01 | $61.78 | $64.54 | $61.78 | $64.41 | $32.21 | 2,577,298 |
| 2019-03-29 | $64.18 | $64.71 | $60.81 | $61.52 | $30.76 | 27,191,922 |
| 2019-03-28 | $60.69 | $63.65 | $60.50 | $63.22 | $31.61 | 4,074,908 |
| 2019-03-27 | $60.49 | $61.09 | $58.96 | $59.51 | $29.76 | 4,657,774 |
| 2019-03-26 | $63.37 | $63.89 | $62.16 | $62.53 | $31.27 | 1,174,814 |
| 2019-03-25 | $62.21 | $63.48 | $61.55 | $62.95 | $31.48 | 1,547,346 |
| 2019-03-22 | $65.00 | $65.23 | $62.19 | $62.21 | $31.11 | 1,338,382 |
| 2019-03-21 | $65.09 | $66.60 | $65.04 | $65.46 | $32.73 | 1,184,002 |
| 2019-03-20 | $68.91 | $68.91 | $65.14 | $65.59 | $32.80 | 1,863,054 |
| 2019-03-19 | $71.68 | $71.75 | $69.04 | $69.22 | $34.61 | 1,133,944 |
| 2019-03-18 | $69.86 | $71.52 | $69.73 | $71.45 | $35.73 | 859,942 |
| 2019-03-15 | $70.33 | $71.12 | $69.79 | $70.19 | $35.10 | 1,090,854 |
| 2019-03-14 | $70.50 | $70.74 | $69.80 | $70.07 | $35.04 | 627,864 |
| 2019-03-13 | $71.95 | $72.33 | $70.34 | $70.67 | $35.34 | 724,472 |
| 2019-03-12 | $73.00 | $73.48 | $71.53 | $71.80 | $35.90 | 571,062 |
| 2019-03-11 | $70.71 | $73.15 | $70.71 | $73.04 | $36.52 | 780,088 |
| 2019-03-08 | $70.54 | $71.04 | $69.45 | $70.53 | $35.27 | 533,926 |
| 2019-03-07 | $72.47 | $73.02 | $70.69 | $71.00 | $35.50 | 990,594 |
| 2019-03-06 | $73.99 | $74.41 | $72.51 | $72.58 | $36.29 | 819,602 |
| 2019-03-05 | $75.60 | $76.09 | $74.00 | $74.01 | $37.01 | 699,600 |
| 2019-03-04 | $75.66 | $76.41 | $75.27 | $75.59 | $37.80 | 698,110 |
| 2019-03-01 | $75.83 | $75.83 | $74.85 | $75.54 | $37.77 | 836,294 |
| 2019-02-28 | $76.31 | $76.31 | $74.84 | $74.95 | $37.48 | 672,990 |
| 2019-02-27 | $76.16 | $76.84 | $75.48 | $76.32 | $38.16 | 658,526 |
| 2019-02-26 | $77.16 | $77.83 | $76.32 | $76.54 | $38.27 | 841,880 |
| 2019-02-25 | $76.02 | $77.24 | $75.99 | $76.96 | $38.48 | 2,014,068 |
| 2019-02-22 | $75.95 | $76.06 | $74.70 | $75.73 | $37.87 | 1,727,726 |
| 2019-02-21 | $75.29 | $76.16 | $74.62 | $75.64 | $37.82 | 946,730 |
| 2019-02-20 | $77.60 | $77.69 | $74.26 | $75.65 | $37.83 | 2,591,510 |
| 2019-02-19 | $76.44 | $78.93 | $76.40 | $78.28 | $39.14 | 1,418,866 |
| 2019-02-15 | $74.41 | $78.30 | $70.50 | $76.76 | $38.38 | 3,930,044 |
| 2019-02-14 | $77.70 | $78.47 | $77.35 | $78.34 | $39.17 | 1,829,940 |
| 2019-02-13 | $78.24 | $79.38 | $77.64 | $77.70 | $38.85 | 1,363,268 |
| 2019-02-12 | $76.33 | $78.56 | $76.00 | $77.64 | $38.82 | 1,023,760 |
| 2019-02-11 | $72.82 | $75.62 | $72.09 | $75.42 | $37.71 | 1,656,902 |
| 2019-02-08 | $72.05 | $72.86 | $71.72 | $72.25 | $36.13 | 1,164,882 |
| 2019-02-07 | $71.59 | $73.13 | $71.52 | $72.27 | $36.14 | 1,483,872 |
| 2019-02-06 | $71.82 | $72.16 | $71.22 | $71.62 | $35.81 | 639,684 |
| 2019-02-05 | $71.44 | $71.70 | $70.51 | $71.68 | $35.84 | 507,336 |
| 2019-02-04 | $70.19 | $71.50 | $69.40 | $71.20 | $35.60 | 921,158 |
| 2019-02-01 | $69.85 | $70.76 | $69.50 | $70.27 | $35.14 | 707,504 |
| 2019-01-31 | $67.38 | $69.92 | $67.15 | $69.76 | $34.88 | 801,652 |
| 2019-01-30 | $66.90 | $67.68 | $66.08 | $67.51 | $33.76 | 619,664 |
| 2019-01-29 | $67.10 | $67.15 | $66.22 | $66.71 | $33.36 | 469,452 |
| 2019-01-28 | $66.11 | $67.72 | $65.90 | $67.07 | $33.54 | 840,148 |
| 2019-01-25 | $67.83 | $68.15 | $66.53 | $66.70 | $33.35 | 735,296 |
| 2019-01-24 | $66.18 | $66.74 | $65.54 | $66.69 | $33.35 | 848,984 |
| 2019-01-23 | $68.48 | $68.91 | $65.14 | $66.21 | $33.11 | 1,183,090 |
| 2019-01-22 | $69.60 | $69.71 | $67.27 | $67.96 | $33.98 | 852,118 |
| 2019-01-18 | $69.12 | $70.36 | $68.87 | $70.07 | $35.04 | 1,262,106 |
| 2019-01-17 | $66.48 | $68.72 | $66.04 | $68.35 | $34.18 | 1,447,050 |
| 2019-01-16 | $66.76 | $67.87 | $66.35 | $66.70 | $33.35 | 1,144,118 |
| 2019-01-15 | $66.81 | $66.94 | $65.21 | $66.65 | $33.33 | 1,404,142 |
| 2019-01-14 | $67.72 | $68.13 | $66.77 | $66.83 | $33.42 | 843,584 |
| 2019-01-11 | $67.79 | $68.37 | $66.73 | $68.24 | $34.12 | 1,277,980 |
| 2019-01-10 | $67.90 | $68.19 | $67.12 | $67.89 | $33.95 | 1,063,290 |
| 2019-01-09 | $66.50 | $68.10 | $65.74 | $68.10 | $34.05 | 1,066,612 |
| 2019-01-08 | $65.86 | $66.64 | $65.30 | $66.50 | $33.25 | 1,011,818 |
| 2019-01-07 | $64.33 | $65.42 | $63.22 | $65.03 | $32.52 | 1,040,482 |
| 2019-01-04 | $61.93 | $64.85 | $60.77 | $64.04 | $32.02 | 1,473,682 |
| 2019-01-03 | $60.69 | $61.81 | $58.99 | $60.78 | $30.39 | 1,384,722 |
| 2019-01-02 | $58.00 | $61.08 | $57.71 | $61.03 | $30.52 | 2,061,846 |
| 2018-12-31 | $58.52 | $59.40 | $57.67 | $59.36 | $29.68 | 869,376 |
| 2018-12-28 | $58.57 | $59.06 | $56.77 | $58.16 | $29.08 | 650,550 |
| 2018-12-27 | $56.23 | $58.27 | $55.60 | $58.22 | $29.11 | 956,100 |
| 2018-12-26 | $53.99 | $57.62 | $53.48 | $57.47 | $28.74 | 718,688 |
| 2018-12-24 | $55.06 | $55.77 | $53.55 | $53.61 | $26.81 | 477,856 |
| 2018-12-21 | $57.11 | $57.27 | $54.62 | $55.62 | $27.81 | 2,677,116 |
| 2018-12-20 | $57.97 | $59.54 | $56.68 | $57.11 | $28.56 | 1,085,912 |
| 2018-12-19 | $58.70 | $60.71 | $58.02 | $58.21 | $29.11 | 1,118,860 |
| 2018-12-18 | $57.08 | $59.71 | $57.08 | $58.56 | $29.28 | 861,026 |
| 2018-12-17 | $58.52 | $58.74 | $56.34 | $56.90 | $28.45 | 1,267,684 |
| 2018-12-14 | $59.70 | $60.71 | $58.56 | $58.91 | $29.46 | 1,065,848 |
| 2018-12-13 | $63.08 | $63.73 | $60.16 | $60.39 | $30.20 | 1,432,266 |
| 2018-12-12 | $61.93 | $64.01 | $61.72 | $62.99 | $31.50 | 866,238 |
| 2018-12-11 | $61.53 | $61.76 | $60.42 | $60.84 | $30.42 | 1,045,224 |
| 2018-12-10 | $62.66 | $63.43 | $59.83 | $60.41 | $30.21 | 1,141,008 |
| 2018-12-07 | $62.70 | $63.97 | $61.70 | $62.71 | $31.36 | 3,015,568 |
| 2018-12-06 | $60.49 | $62.69 | $59.66 | $62.63 | $31.32 | 1,306,762 |
| 2018-12-04 | $64.97 | $65.09 | $61.32 | $61.50 | $30.75 | 1,159,656 |
| 2018-12-03 | $65.08 | $65.74 | $63.93 | $65.20 | $32.60 | 1,152,796 |
| 2018-11-30 | $63.27 | $64.18 | $62.58 | $63.73 | $31.87 | 1,010,752 |
| 2018-11-29 | $63.16 | $64.08 | $62.61 | $63.35 | $31.68 | 1,371,446 |
| 2018-11-28 | $60.86 | $63.49 | $59.92 | $63.32 | $31.66 | 1,028,924 |
| 2018-11-27 | $60.41 | $61.18 | $59.91 | $60.47 | $30.24 | 778,802 |
| 2018-11-26 | $60.58 | $61.10 | $59.80 | $60.88 | $30.44 | 797,090 |
| 2018-11-23 | $59.24 | $61.01 | $59.01 | $59.77 | $29.89 | 286,650 |
| 2018-11-21 | $58.91 | $61.06 | $58.45 | $59.81 | $29.91 | 781,396 |
| 2018-11-20 | $58.37 | $59.33 | $57.37 | $58.45 | $29.23 | 1,071,362 |
| 2018-11-19 | $58.35 | $59.91 | $58.23 | $59.48 | $29.74 | 1,253,632 |
| 2018-11-16 | $59.36 | $59.93 | $58.32 | $58.61 | $29.31 | 1,305,434 |
| 2018-11-15 | $58.63 | $60.31 | $57.80 | $59.51 | $29.76 | 1,726,240 |
| 2018-11-14 | $61.22 | $61.30 | $58.37 | $59.07 | $29.54 | 1,351,030 |
| 2018-11-13 | $61.70 | $62.68 | $60.02 | $60.25 | $30.13 | 2,005,570 |
| 2018-11-12 | $62.98 | $63.49 | $61.15 | $61.26 | $30.63 | 1,194,430 |
| 2018-11-09 | $64.18 | $65.05 | $61.89 | $62.96 | $31.48 | 1,452,710 |
| 2018-11-08 | $66.32 | $66.87 | $63.97 | $64.38 | $32.19 | 1,039,568 |
| 2018-11-07 | $67.94 | $68.44 | $64.78 | $66.79 | $33.40 | 1,324,250 |
| 2018-11-06 | $66.85 | $67.51 | $65.13 | $67.36 | $33.68 | 1,256,910 |
| 2018-11-05 | $64.94 | $68.19 | $64.73 | $66.94 | $33.47 | 1,783,166 |
| 2018-11-02 | $65.57 | $66.13 | $63.64 | $64.94 | $32.47 | 3,092,204 |
| 2018-11-01 | $61.58 | $65.65 | $60.52 | $65.16 | $32.58 | 2,154,034 |
| 2018-10-31 | $61.10 | $62.00 | $59.41 | $61.30 | $30.65 | 1,819,078 |
| 2018-10-30 | $51.99 | $60.50 | $50.88 | $60.03 | $30.02 | 5,372,284 |
| 2018-10-29 | $61.59 | $62.05 | $56.77 | $58.11 | $29.06 | 1,760,528 |
| 2018-10-26 | $60.08 | $61.34 | $58.13 | $60.33 | $30.17 | 1,146,596 |
| 2018-10-25 | $59.93 | $62.05 | $59.93 | $61.26 | $30.63 | 843,092 |
| 2018-10-24 | $61.61 | $62.91 | $59.19 | $59.31 | $29.66 | 981,624 |
| 2018-10-23 | $59.71 | $63.20 | $59.71 | $61.97 | $30.99 | 1,052,198 |
| 2018-10-22 | $60.85 | $61.80 | $60.70 | $61.17 | $30.59 | 760,004 |
| 2018-10-19 | $61.81 | $62.11 | $59.92 | $60.73 | $30.37 | 1,354,996 |
| 2018-10-18 | $65.19 | $65.35 | $60.84 | $61.62 | $30.81 | 1,654,120 |
| 2018-10-17 | $67.02 | $67.02 | $64.30 | $65.48 | $32.74 | 943,714 |
| 2018-10-16 | $64.95 | $67.85 | $63.95 | $67.69 | $33.85 | 1,006,220 |
| 2018-10-15 | $64.14 | $65.32 | $63.60 | $64.64 | $32.32 | 1,005,698 |
| 2018-10-12 | $66.08 | $66.34 | $63.10 | $64.39 | $32.20 | 1,594,784 |
| 2018-10-11 | $67.26 | $69.03 | $64.76 | $64.91 | $32.46 | 1,524,718 |
| 2018-10-10 | $69.15 | $69.15 | $67.66 | $67.83 | $33.92 | 1,030,524 |
| 2018-10-09 | $71.78 | $72.82 | $69.29 | $69.50 | $34.75 | 947,246 |
| 2018-10-08 | $70.70 | $72.26 | $70.47 | $71.90 | $35.95 | 879,520 |
| 2018-10-05 | $72.25 | $73.42 | $69.80 | $70.90 | $35.45 | 1,246,554 |
| 2018-10-04 | $74.04 | $74.28 | $71.90 | $72.35 | $36.18 | 895,994 |
| 2018-10-03 | $73.97 | $75.10 | $73.79 | $74.40 | $37.20 | 695,476 |
| 2018-10-02 | $74.14 | $75.50 | $73.78 | $74.17 | $37.09 | 1,244,652 |
| 2018-10-01 | $77.32 | $77.50 | $73.72 | $74.39 | $37.20 | 1,992,848 |
| 2018-09-28 | $78.90 | $80.17 | $76.69 | $76.98 | $38.49 | 1,630,400 |
| 2018-09-27 | $79.44 | $80.29 | $78.34 | $78.94 | $39.47 | 657,198 |
| 2018-09-26 | $79.58 | $80.01 | $78.72 | $79.05 | $39.53 | 648,842 |
| 2018-09-25 | $79.55 | $79.67 | $78.12 | $79.31 | $39.66 | 808,004 |
| 2018-09-24 | $79.60 | $80.02 | $78.34 | $79.58 | $39.79 | 653,654 |
| 2018-09-21 | $80.29 | $81.76 | $79.56 | $79.65 | $39.83 | 1,465,238 |
| 2018-09-20 | $80.75 | $81.52 | $79.57 | $80.39 | $40.20 | 926,144 |
| 2018-09-19 | $84.03 | $84.38 | $80.00 | $80.55 | $40.28 | 1,902,514 |
| 2018-09-18 | $84.05 | $85.47 | $83.73 | $83.91 | $41.96 | 843,020 |
| 2018-09-17 | $88.51 | $88.66 | $83.40 | $84.01 | $42.01 | 1,222,740 |
| 2018-09-14 | $87.46 | $89.26 | $87.40 | $88.48 | $44.24 | 2,019,186 |
| 2018-09-13 | $88.97 | $89.23 | $86.81 | $87.40 | $43.70 | 803,224 |
| 2018-09-12 | $89.10 | $90.74 | $86.45 | $88.33 | $44.17 | 1,071,858 |
| 2018-09-11 | $88.90 | $89.87 | $87.69 | $88.88 | $44.44 | 695,050 |
| 2018-09-10 | $85.47 | $90.14 | $85.31 | $89.15 | $44.58 | 1,140,728 |
| 2018-09-07 | $85.13 | $86.08 | $84.35 | $84.71 | $42.36 | 923,196 |
| 2018-09-06 | $86.42 | $87.40 | $85.13 | $85.23 | $42.62 | 922,266 |
| 2018-09-05 | $86.24 | $86.72 | $84.96 | $86.45 | $43.23 | 867,580 |
| 2018-09-04 | $84.63 | $86.59 | $83.38 | $86.16 | $43.08 | 732,154 |
| 2018-08-31 | $84.57 | $85.55 | $84.18 | $84.70 | $42.35 | 705,630 |
| 2018-08-30 | $84.14 | $85.99 | $83.90 | $84.84 | $42.42 | 758,252 |
| 2018-08-29 | $83.31 | $84.56 | $82.96 | $84.18 | $42.09 | 637,840 |
| 2018-08-28 | $82.30 | $83.59 | $81.76 | $83.26 | $41.63 | 564,208 |
| 2018-08-27 | $81.20 | $83.38 | $81.07 | $82.26 | $41.13 | 645,590 |
| 2018-08-24 | $83.19 | $83.30 | $80.53 | $80.86 | $40.43 | 1,682,896 |
| 2018-08-23 | $83.63 | $83.68 | $82.52 | $83.19 | $41.60 | 482,844 |
| 2018-08-22 | $83.11 | $83.85 | $82.78 | $83.58 | $41.79 | 465,224 |
| 2018-08-21 | $81.25 | $84.21 | $81.08 | $83.46 | $41.73 | 889,430 |
| 2018-08-20 | $81.45 | $82.44 | $80.04 | $81.16 | $40.58 | 907,772 |
| 2018-08-17 | $79.10 | $81.39 | $79.07 | $81.07 | $40.54 | 737,984 |
| 2018-08-16 | $77.59 | $79.43 | $77.00 | $79.27 | $39.64 | 542,452 |
| 2018-08-15 | $78.63 | $79.13 | $76.49 | $77.42 | $38.71 | 485,998 |
| 2018-08-14 | $77.25 | $79.30 | $76.69 | $78.83 | $39.42 | 784,792 |
| 2018-08-13 | $78.20 | $78.24 | $76.40 | $76.78 | $38.39 | 718,910 |
| 2018-08-10 | $78.23 | $78.96 | $76.57 | $78.30 | $39.15 | 1,246,192 |
| 2018-08-09 | $77.90 | $79.78 | $77.90 | $78.73 | $39.37 | 588,146 |
| 2018-08-08 | $79.49 | $79.70 | $77.23 | $77.78 | $38.89 | 985,134 |
| 2018-08-07 | $79.38 | $79.88 | $78.75 | $79.22 | $39.61 | 735,800 |
| 2018-08-06 | $78.60 | $79.75 | $78.24 | $79.38 | $39.69 | 766,604 |
| 2018-08-03 | $79.23 | $79.96 | $77.43 | $78.52 | $39.26 | 851,606 |
| 2018-08-02 | $78.13 | $79.93 | $76.81 | $79.42 | $39.71 | 1,110,960 |
| 2018-08-01 | $77.74 | $79.70 | $77.21 | $78.27 | $39.14 | 1,464,064 |
| 2018-07-31 | $68.24 | $78.71 | $67.49 | $77.74 | $38.87 | 3,250,480 |
| 2018-07-30 | $65.14 | $65.82 | $63.93 | $64.11 | $32.06 | 808,266 |
| 2018-07-27 | $66.56 | $67.23 | $63.87 | $64.69 | $32.35 | 1,055,936 |
| 2018-07-26 | $65.02 | $66.74 | $64.58 | $66.46 | $33.23 | 580,160 |
| 2018-07-25 | $65.86 | $65.86 | $64.09 | $65.37 | $32.69 | 795,346 |
| 2018-07-24 | $68.03 | $68.07 | $65.42 | $66.21 | $33.11 | 487,952 |
| 2018-07-23 | $67.96 | $67.96 | $65.80 | $67.48 | $33.74 | 507,458 |
| 2018-07-20 | $68.15 | $69.27 | $67.80 | $68.02 | $34.01 | 590,486 |
| 2018-07-19 | $68.08 | $68.91 | $67.54 | $68.41 | $34.21 | 498,236 |
| 2018-07-18 | $68.43 | $68.90 | $67.42 | $68.17 | $34.09 | 744,940 |
| 2018-07-17 | $66.01 | $69.06 | $65.93 | $68.48 | $34.24 | 1,010,688 |
| 2018-07-16 | $65.52 | $66.81 | $64.87 | $66.08 | $33.04 | 731,966 |
| 2018-07-13 | $65.51 | $66.72 | $65.20 | $65.31 | $32.66 | 671,592 |
| 2018-07-12 | $66.60 | $66.60 | $64.99 | $65.54 | $32.77 | 560,666 |
| 2018-07-11 | $66.12 | $67.18 | $65.62 | $66.07 | $33.04 | 1,300,164 |
| 2018-07-10 | $67.71 | $68.59 | $66.32 | $66.61 | $33.31 | 633,704 |
| 2018-07-09 | $67.63 | $68.12 | $67.18 | $67.52 | $33.76 | 554,158 |
| 2018-07-06 | $65.77 | $67.58 | $65.12 | $67.17 | $33.59 | 718,626 |
| 2018-07-05 | $65.50 | $65.93 | $64.01 | $65.87 | $32.94 | 621,214 |
| 2018-07-03 | $64.80 | $65.81 | $64.73 | $65.19 | $32.60 | 498,206 |
| 2018-07-02 | $62.03 | $64.68 | $61.49 | $64.65 | $32.33 | 714,542 |
| 2018-06-29 | $63.10 | $63.45 | $62.46 | $62.59 | $31.30 | 585,162 |
| 2018-06-28 | $61.99 | $63.39 | $61.15 | $62.93 | $31.47 | 532,084 |
| 2018-06-27 | $63.43 | $63.71 | $61.84 | $61.88 | $30.94 | 430,632 |
| 2018-06-26 | $62.99 | $63.59 | $62.10 | $63.28 | $31.64 | 633,692 |
| 2018-06-25 | $63.88 | $63.88 | $61.38 | $62.64 | $31.32 | 785,794 |
| 2018-06-22 | $65.23 | $65.29 | $63.09 | $64.22 | $32.11 | 1,014,958 |
| 2018-06-21 | $66.06 | $66.73 | $64.91 | $65.21 | $32.61 | 652,706 |
| 2018-06-20 | $66.14 | $66.76 | $64.99 | $66.03 | $33.02 | 816,954 |
| 2018-06-19 | $64.81 | $65.47 | $63.29 | $65.37 | $32.69 | 714,698 |
| 2018-06-18 | $125.26 | $129.31 | $124.73 | $129.16 | $32.29 | 730,336 |
| 2018-06-15 | $123.30 | $125.89 | $122.49 | $125.82 | $31.46 | 1,592,040 |
| 2018-06-14 | $124.78 | $125.00 | $122.51 | $123.45 | $30.86 | 619,204 |
| 2018-06-13 | $127.63 | $127.65 | $122.77 | $123.92 | $30.98 | 681,072 |
| 2018-06-12 | $128.69 | $129.06 | $126.62 | $127.37 | $31.84 | 531,140 |
| 2018-06-11 | $129.25 | $129.28 | $125.76 | $128.59 | $32.15 | 572,324 |
| 2018-06-08 | $127.22 | $129.75 | $127.22 | $129.28 | $32.32 | 1,276,240 |
| 2018-06-07 | $124.78 | $127.72 | $123.60 | $127.21 | $31.80 | 943,024 |
| 2018-06-06 | $121.85 | $125.39 | $120.61 | $124.67 | $31.17 | 891,040 |
| 2018-06-05 | $118.96 | $122.83 | $117.67 | $122.22 | $30.56 | 1,115,420 |
| 2018-06-04 | $118.45 | $118.80 | $117.57 | $118.59 | $29.65 | 681,200 |
| 2018-06-01 | $118.56 | $119.81 | $117.79 | $117.87 | $29.47 | 577,060 |
| 2018-05-31 | $118.32 | $119.37 | $117.13 | $117.83 | $29.46 | 394,088 |
| 2018-05-30 | $119.95 | $120.64 | $118.07 | $118.35 | $29.59 | 562,356 |
| 2018-05-29 | $116.26 | $119.72 | $116.26 | $119.07 | $29.77 | 848,632 |
| 2018-05-25 | $115.70 | $118.11 | $114.83 | $117.41 | $29.35 | 476,108 |
| 2018-05-24 | $115.26 | $116.07 | $113.52 | $115.74 | $28.94 | 459,624 |
| 2018-05-23 | $113.38 | $115.55 | $112.52 | $115.28 | $28.82 | 502,560 |
| 2018-05-22 | $119.00 | $119.00 | $113.47 | $113.65 | $28.41 | 542,876 |
| 2018-05-21 | $118.25 | $118.89 | $116.93 | $118.74 | $29.69 | 557,476 |
| 2018-05-18 | $114.86 | $117.98 | $114.86 | $117.58 | $29.40 | 791,300 |
| 2018-05-17 | $111.23 | $114.77 | $111.23 | $114.29 | $28.57 | 733,056 |
| 2018-05-16 | $110.49 | $112.12 | $109.27 | $111.23 | $27.81 | 1,163,352 |
| 2018-05-15 | $110.95 | $111.08 | $109.39 | $110.01 | $27.50 | 957,004 |
| 2018-05-14 | $113.71 | $113.72 | $110.51 | $111.15 | $27.79 | 516,344 |
| 2018-05-11 | $114.19 | $114.95 | $112.71 | $113.86 | $28.47 | 588,052 |
| 2018-05-10 | $113.62 | $115.02 | $112.19 | $114.19 | $28.55 | 839,736 |
| 2018-05-09 | $118.07 | $118.07 | $112.30 | $112.96 | $28.24 | 1,523,328 |
| 2018-05-08 | $116.55 | $125.93 | $114.74 | $117.52 | $29.38 | 4,140,344 |
| 2018-05-07 | $104.99 | $106.86 | $104.70 | $106.14 | $26.54 | 1,020,964 |
| 2018-05-04 | $104.71 | $105.60 | $103.22 | $104.38 | $26.10 | 679,324 |
| 2018-05-03 | $104.52 | $105.87 | $103.38 | $105.10 | $26.28 | 453,056 |
| 2018-05-02 | $105.94 | $106.57 | $104.75 | $105.03 | $26.26 | 504,908 |
| 2018-05-01 | $103.45 | $106.72 | $103.31 | $106.30 | $26.58 | 770,288 |
| 2018-04-30 | $105.38 | $105.94 | $103.88 | $103.88 | $25.97 | 701,564 |
| 2018-04-27 | $106.08 | $106.40 | $104.18 | $105.23 | $26.31 | 458,668 |
| 2018-04-26 | $104.85 | $106.43 | $104.12 | $106.02 | $26.51 | 655,316 |
| 2018-04-25 | $103.96 | $105.07 | $102.39 | $104.32 | $26.08 | 691,784 |
| 2018-04-24 | $105.86 | $106.03 | $102.10 | $104.03 | $26.01 | 700,628 |
| 2018-04-23 | $107.10 | $107.10 | $104.78 | $105.68 | $26.42 | 681,388 |
| 2018-04-20 | $108.27 | $109.85 | $107.02 | $107.19 | $26.80 | 725,824 |
| 2018-04-19 | $113.28 | $114.08 | $107.72 | $108.06 | $27.02 | 1,028,900 |
| 2018-04-18 | $113.77 | $114.82 | $112.96 | $113.98 | $28.50 | 492,744 |
| 2018-04-17 | $113.68 | $114.15 | $112.71 | $113.11 | $28.28 | 531,464 |
| 2018-04-16 | $111.50 | $113.11 | $111.39 | $113.01 | $28.25 | 335,384 |
| 2018-04-13 | $111.15 | $111.26 | $109.37 | $110.60 | $27.65 | 305,524 |
| 2018-04-12 | $108.86 | $111.00 | $107.83 | $110.55 | $27.64 | 451,088 |
| 2018-04-11 | $109.32 | $110.07 | $108.15 | $108.54 | $27.14 | 436,596 |
| 2018-04-10 | $110.92 | $110.92 | $109.19 | $109.87 | $27.47 | 304,696 |
| 2018-04-09 | $110.98 | $111.33 | $109.33 | $109.46 | $27.37 | 381,152 |
| 2018-04-06 | $112.14 | $113.55 | $108.72 | $110.10 | $27.53 | 731,324 |
| 2018-04-05 | $113.09 | $114.99 | $112.54 | $113.69 | $28.42 | 849,868 |
| 2018-04-04 | $108.36 | $113.02 | $108.36 | $112.41 | $28.10 | 771,768 |
| 2018-04-03 | $106.87 | $110.65 | $106.52 | $109.83 | $27.46 | 729,840 |
| 2018-04-02 | $109.36 | $110.67 | $105.00 | $106.06 | $26.52 | 642,348 |
| 2018-03-29 | $107.33 | $110.09 | $106.76 | $108.77 | $27.19 | 504,796 |
| 2018-03-28 | $107.58 | $108.30 | $105.37 | $106.30 | $26.58 | 497,768 |
| 2018-03-27 | $111.01 | $111.01 | $106.43 | $107.15 | $26.79 | 592,260 |
| 2018-03-26 | $110.19 | $111.07 | $106.98 | $111.02 | $27.76 | 1,005,220 |
| 2018-03-23 | $111.62 | $112.50 | $107.98 | $108.25 | $27.06 | 1,229,892 |
| 2018-03-22 | $109.98 | $112.93 | $109.98 | $111.41 | $27.85 | 1,499,784 |
| 2018-03-21 | $107.78 | $111.28 | $107.30 | $110.81 | $27.70 | 660,288 |
| 2018-03-20 | $106.75 | $109.11 | $106.37 | $107.83 | $26.96 | 379,196 |
| 2018-03-19 | $106.94 | $106.94 | $104.85 | $106.68 | $26.67 | 449,740 |
| 2018-03-16 | $105.87 | $107.74 | $105.27 | $107.15 | $26.79 | 1,140,408 |
| 2018-03-15 | $108.06 | $108.72 | $105.27 | $106.08 | $26.52 | 432,060 |
| 2018-03-14 | $109.00 | $109.04 | $107.08 | $107.93 | $26.98 | 561,160 |
| 2018-03-13 | $109.00 | $109.93 | $107.00 | $108.27 | $27.07 | 519,152 |
| 2018-03-12 | $107.31 | $109.09 | $107.31 | $108.19 | $27.05 | 689,340 |
| 2018-03-09 | $106.66 | $107.78 | $105.22 | $107.66 | $26.92 | 888,432 |
| 2018-03-08 | $107.72 | $108.42 | $105.37 | $106.14 | $26.54 | 585,512 |
| 2018-03-07 | $105.00 | $108.48 | $105.00 | $107.52 | $26.88 | 816,024 |
| 2018-03-06 | $105.15 | $106.42 | $104.80 | $106.25 | $26.56 | 614,936 |
| 2018-03-05 | $104.48 | $105.84 | $103.65 | $105.02 | $26.26 | 691,088 |
| 2018-03-02 | $103.01 | $105.71 | $101.44 | $105.36 | $26.34 | 784,616 |
| 2018-03-01 | $103.25 | $104.88 | $101.48 | $103.83 | $25.96 | 1,491,016 |
| 2018-02-28 | $107.39 | $107.39 | $103.28 | $103.40 | $25.85 | 1,035,380 |
| 2018-02-27 | $112.00 | $113.30 | $106.39 | $106.69 | $26.67 | 946,480 |
| 2018-02-26 | $111.00 | $113.88 | $111.00 | $111.95 | $27.99 | 1,149,200 |
| 2018-02-23 | $106.99 | $110.58 | $105.72 | $110.57 | $27.64 | 1,409,464 |
| 2018-02-22 | $115.42 | $115.84 | $102.56 | $106.27 | $26.57 | 2,922,184 |
| 2018-02-21 | $112.49 | $114.15 | $111.41 | $111.81 | $27.95 | 1,367,936 |
| 2018-02-20 | $112.14 | $113.13 | $111.32 | $111.72 | $27.93 | 883,724 |
| 2018-02-16 | $112.75 | $114.77 | $112.61 | $112.61 | $28.15 | 823,976 |
| 2018-02-15 | $113.46 | $114.29 | $112.25 | $113.28 | $28.32 | 979,484 |
| 2018-02-14 | $109.90 | $112.65 | $109.90 | $112.42 | $28.11 | 842,544 |
| 2018-02-13 | $109.61 | $111.37 | $109.13 | $110.83 | $27.71 | 439,688 |
| 2018-02-12 | $109.03 | $112.30 | $108.04 | $110.11 | $27.53 | 858,472 |
| 2018-02-09 | $109.66 | $110.44 | $106.53 | $108.37 | $27.09 | 1,122,836 |
| 2018-02-08 | $112.87 | $113.55 | $108.43 | $108.57 | $27.14 | 827,824 |
| 2018-02-07 | $109.50 | $114.06 | $108.77 | $112.92 | $28.23 | 759,288 |
| 2018-02-06 | $105.94 | $110.74 | $105.50 | $109.61 | $27.40 | 1,539,636 |
| 2018-02-05 | $109.79 | $111.67 | $108.33 | $108.41 | $27.10 | 1,370,872 |
| 2018-02-02 | $110.67 | $111.68 | $109.75 | $110.26 | $27.57 | 1,073,860 |
| 2018-02-01 | $111.42 | $112.32 | $110.42 | $111.98 | $28.00 | 795,300 |
| 2018-01-31 | $112.85 | $113.80 | $110.73 | $111.59 | $27.90 | 987,104 |
| 2018-01-30 | $111.51 | $113.15 | $110.06 | $112.10 | $28.03 | 740,788 |
| 2018-01-29 | $113.97 | $114.12 | $112.54 | $112.76 | $28.19 | 516,900 |
| 2018-01-26 | $117.70 | $117.70 | $113.86 | $114.00 | $28.50 | 617,440 |
| 2018-01-25 | $115.71 | $117.24 | $113.04 | $117.22 | $29.31 | 655,916 |
| 2018-01-24 | $113.96 | $115.93 | $113.41 | $114.67 | $28.67 | 563,692 |
| 2018-01-23 | $114.35 | $114.49 | $112.07 | $113.28 | $28.32 | 425,664 |
| 2018-01-22 | $114.25 | $114.99 | $112.43 | $114.92 | $28.73 | 558,424 |
| 2018-01-19 | $109.83 | $114.26 | $109.83 | $114.24 | $28.56 | 1,035,216 |
| 2018-01-18 | $109.77 | $111.84 | $109.61 | $110.10 | $27.53 | 566,428 |
| 2018-01-17 | $109.38 | $110.60 | $108.12 | $110.00 | $27.50 | 838,216 |
| 2018-01-16 | $118.29 | $118.29 | $108.52 | $109.38 | $27.35 | 1,124,612 |
| 2018-01-12 | $117.00 | $118.47 | $115.50 | $117.21 | $29.30 | 662,380 |
| 2018-01-11 | $114.60 | $117.61 | $113.60 | $116.79 | $29.20 | 1,085,444 |
| 2018-01-10 | $113.47 | $114.10 | $110.70 | $113.47 | $28.37 | 1,061,060 |
| 2018-01-09 | $110.43 | $115.07 | $110.34 | $113.94 | $28.49 | 1,393,552 |
| 2018-01-08 | $110.97 | $111.86 | $110.02 | $110.25 | $27.56 | 571,340 |
| 2018-01-05 | $109.04 | $112.31 | $109.04 | $111.34 | $27.84 | 924,376 |
| 2018-01-04 | $115.58 | $120.40 | $109.00 | $109.32 | $27.33 | 3,162,060 |
| 2018-01-03 | $109.16 | $114.67 | $108.01 | $114.08 | $28.52 | 2,314,900 |
| 2018-01-02 | $109.46 | $109.75 | $108.69 | $109.15 | $27.29 | 944,836 |
| 2017-12-29 | $109.91 | $110.50 | $108.30 | $108.39 | $27.10 | 637,948 |
| 2017-12-28 | $108.92 | $109.77 | $107.11 | $109.60 | $27.40 | 703,508 |
| 2017-12-27 | $107.09 | $109.38 | $106.96 | $108.77 | $27.19 | 577,720 |
| 2017-12-26 | $106.46 | $107.98 | $106.45 | $106.85 | $26.71 | 475,184 |
| 2017-12-22 | $108.57 | $109.65 | $106.81 | $107.01 | $26.75 | 443,140 |
| 2017-12-21 | $108.26 | $109.95 | $107.90 | $109.11 | $27.28 | 787,424 |
| 2017-12-20 | $106.27 | $109.03 | $105.93 | $108.39 | $27.10 | 604,632 |
| 2017-12-19 | $109.44 | $109.44 | $105.98 | $106.10 | $26.53 | 691,500 |
| 2017-12-18 | $109.64 | $110.62 | $108.07 | $109.42 | $27.36 | 690,224 |
| 2017-12-15 | $107.87 | $109.75 | $107.46 | $108.28 | $27.07 | 1,938,384 |
| 2017-12-14 | $108.74 | $109.74 | $106.75 | $107.31 | $26.83 | 629,132 |
| 2017-12-13 | $108.32 | $110.22 | $108.18 | $108.69 | $27.17 | 804,728 |
| 2017-12-12 | $109.53 | $110.63 | $108.39 | $108.62 | $27.16 | 708,204 |
| 2017-12-11 | $112.45 | $113.10 | $108.60 | $109.15 | $27.29 | 1,006,940 |
| 2017-12-08 | $113.05 | $114.57 | $112.02 | $112.41 | $28.10 | 1,206,252 |
| 2017-12-07 | $110.55 | $112.74 | $110.55 | $111.73 | $27.93 | 927,092 |
| 2017-12-06 | $109.72 | $111.06 | $109.68 | $110.73 | $27.68 | 492,096 |
| 2017-12-05 | $111.12 | $111.39 | $109.41 | $109.76 | $27.44 | 831,696 |
| 2017-12-04 | $115.17 | $116.22 | $110.85 | $110.99 | $27.75 | 1,086,540 |
| 2017-12-01 | $117.90 | $118.36 | $111.70 | $113.18 | $28.30 | 1,055,000 |
| 2017-11-30 | $118.29 | $118.65 | $116.17 | $117.76 | $29.44 | 727,852 |
| 2017-11-29 | $116.33 | $117.04 | $114.77 | $116.91 | $29.23 | 580,996 |
| 2017-11-28 | $112.98 | $116.21 | $112.53 | $115.72 | $28.93 | 784,048 |
| 2017-11-27 | $112.34 | $113.13 | $111.69 | $112.57 | $28.14 | 545,360 |
| 2017-11-24 | $111.93 | $112.49 | $111.05 | $112.30 | $28.08 | 300,388 |
| 2017-11-22 | $112.10 | $113.84 | $110.83 | $111.55 | $27.89 | 449,724 |
| 2017-11-21 | $110.81 | $112.05 | $109.36 | $112.01 | $28.00 | 689,424 |
| 2017-11-20 | $108.05 | $110.02 | $106.97 | $110.00 | $27.50 | 734,240 |
| 2017-11-17 | $107.07 | $108.20 | $106.41 | $108.01 | $27.00 | 689,208 |
| 2017-11-16 | $106.75 | $108.55 | $105.17 | $107.67 | $26.92 | 723,876 |
| 2017-11-15 | $105.65 | $107.40 | $105.01 | $106.13 | $26.53 | 923,552 |
| 2017-11-14 | $105.13 | $106.52 | $104.55 | $106.30 | $26.58 | 458,292 |
| 2017-11-13 | $102.46 | $106.36 | $102.04 | $105.50 | $26.38 | 717,592 |
| 2017-11-10 | $102.32 | $103.43 | $101.63 | $102.79 | $25.70 | 845,688 |
| 2017-11-09 | $103.45 | $104.36 | $101.86 | $102.49 | $25.62 | 963,740 |
| 2017-11-08 | $103.00 | $104.94 | $102.40 | $104.50 | $26.13 | 933,784 |
| 2017-11-07 | $106.66 | $107.09 | $103.31 | $103.45 | $25.86 | 1,142,728 |
| 2017-11-06 | $104.36 | $106.48 | $104.22 | $106.27 | $26.57 | 824,228 |
| 2017-11-03 | $107.39 | $108.56 | $103.46 | $104.44 | $26.11 | 1,386,592 |
| 2017-11-02 | $107.92 | $108.94 | $106.10 | $107.36 | $26.84 | 1,140,024 |
| 2017-11-01 | $109.79 | $109.79 | $105.09 | $107.35 | $26.84 | 2,349,868 |
| 2017-10-31 | $98.74 | $112.39 | $96.11 | $109.45 | $27.36 | 5,411,712 |
| 2017-10-30 | $89.00 | $89.23 | $86.01 | $87.11 | $21.78 | 596,528 |
| 2017-10-27 | $89.10 | $89.31 | $87.34 | $89.16 | $22.29 | 464,836 |
| 2017-10-26 | $88.50 | $89.14 | $87.53 | $88.74 | $22.19 | 651,792 |
| 2017-10-25 | $91.18 | $91.18 | $87.70 | $87.89 | $21.97 | 927,228 |
| 2017-10-24 | $89.65 | $91.85 | $89.55 | $91.25 | $22.81 | 923,180 |
| 2017-10-23 | $89.01 | $90.14 | $88.80 | $89.61 | $22.40 | 894,960 |
| 2017-10-20 | $87.67 | $89.51 | $86.61 | $88.97 | $22.24 | 861,340 |
| 2017-10-19 | $86.50 | $87.27 | $85.12 | $87.13 | $21.78 | 475,424 |
| 2017-10-18 | $87.29 | $87.32 | $86.17 | $86.79 | $21.70 | 509,752 |
| 2017-10-17 | $87.00 | $87.57 | $86.64 | $87.10 | $21.78 | 714,872 |
| 2017-10-16 | $86.65 | $87.64 | $86.03 | $86.62 | $21.66 | 742,640 |
| 2017-10-13 | $87.67 | $87.85 | $86.40 | $86.58 | $21.65 | 1,589,192 |
| 2017-10-12 | $85.10 | $87.56 | $85.10 | $87.32 | $21.83 | 811,180 |
| 2017-10-11 | $85.00 | $85.87 | $84.60 | $85.22 | $21.31 | 1,089,816 |
| 2017-10-10 | $86.67 | $86.67 | $83.63 | $85.12 | $21.28 | 1,420,620 |
| 2017-10-09 | $87.32 | $87.65 | $85.76 | $86.66 | $21.67 | 513,072 |
| 2017-10-06 | $86.90 | $87.26 | $86.20 | $87.20 | $21.80 | 619,004 |
| 2017-10-05 | $88.50 | $88.50 | $86.57 | $87.00 | $21.75 | 1,208,748 |
| 2017-10-04 | $88.36 | $88.66 | $87.34 | $88.50 | $22.13 | 701,612 |
| 2017-10-03 | $87.43 | $88.18 | $86.36 | $88.14 | $22.04 | 1,290,360 |
| 2017-10-02 | $88.96 | $89.34 | $86.51 | $87.43 | $21.86 | 1,780,420 |
| 2017-09-29 | $89.54 | $90.09 | $88.84 | $90.07 | $22.52 | 1,403,196 |
| 2017-09-28 | $88.12 | $89.41 | $87.75 | $89.23 | $22.31 | 832,668 |
| 2017-09-27 | $86.20 | $88.54 | $85.91 | $88.13 | $22.03 | 903,212 |
| 2017-09-26 | $84.55 | $85.96 | $83.77 | $85.48 | $21.37 | 902,172 |
| 2017-09-25 | $82.87 | $84.27 | $82.37 | $84.22 | $21.06 | 850,792 |
| 2017-09-22 | $80.78 | $83.12 | $80.78 | $82.79 | $20.70 | 632,496 |
| 2017-09-21 | $80.55 | $81.66 | $80.29 | $80.71 | $20.18 | 554,656 |
| 2017-09-20 | $80.22 | $81.24 | $79.83 | $80.29 | $20.07 | 851,676 |
| 2017-09-19 | $80.43 | $80.78 | $79.72 | $80.36 | $20.09 | 504,420 |
| 2017-09-18 | $81.38 | $81.40 | $79.16 | $80.09 | $20.02 | 817,512 |
| 2017-09-15 | $81.27 | $82.65 | $80.68 | $81.01 | $20.25 | 1,446,816 |
| 2017-09-14 | $81.40 | $81.80 | $80.02 | $81.18 | $20.30 | 910,452 |
| 2017-09-13 | $80.00 | $84.28 | $79.87 | $81.63 | $20.41 | 2,605,960 |
| 2017-09-12 | $79.49 | $80.41 | $78.21 | $79.88 | $19.97 | 1,356,548 |
| 2017-09-11 | $80.30 | $80.47 | $78.13 | $78.92 | $19.73 | 705,804 |
| 2017-09-08 | $79.28 | $81.11 | $79.02 | $80.40 | $20.10 | 1,131,060 |
| 2017-09-07 | $76.72 | $79.42 | $75.93 | $79.30 | $19.83 | 1,489,512 |
| 2017-09-06 | $76.16 | $77.00 | $75.45 | $76.60 | $19.15 | 654,496 |
| 2017-09-05 | $76.32 | $76.65 | $75.78 | $75.79 | $18.95 | 527,988 |
| 2017-09-01 | $76.39 | $76.58 | $75.65 | $76.46 | $19.12 | 368,924 |
| 2017-08-31 | $77.66 | $78.38 | $75.86 | $76.00 | $19.00 | 684,280 |
| 2017-08-30 | $75.50 | $77.35 | $75.50 | $77.11 | $19.28 | 606,184 |
| 2017-08-29 | $73.81 | $75.85 | $73.41 | $75.55 | $18.89 | 740,904 |
| 2017-08-28 | $73.43 | $75.90 | $73.25 | $74.75 | $18.69 | 703,968 |
| 2017-08-25 | $72.49 | $73.82 | $72.29 | $73.05 | $18.26 | 636,340 |
| 2017-08-24 | $73.01 | $73.01 | $71.92 | $71.99 | $18.00 | 520,372 |
| 2017-08-23 | $73.67 | $73.96 | $72.31 | $72.62 | $18.16 | 493,000 |
| 2017-08-22 | $73.09 | $74.42 | $72.62 | $74.33 | $18.58 | 814,588 |
| 2017-08-21 | $73.30 | $73.47 | $72.73 | $72.93 | $18.23 | 593,068 |
| 2017-08-18 | $73.04 | $74.00 | $72.60 | $73.51 | $18.38 | 837,988 |
| 2017-08-17 | $75.06 | $75.89 | $73.58 | $73.76 | $18.44 | 1,185,832 |
| 2017-08-16 | $75.89 | $76.60 | $74.73 | $75.07 | $18.77 | 1,200,240 |
| 2017-08-15 | $76.87 | $76.91 | $75.69 | $75.77 | $18.94 | 822,100 |
| 2017-08-14 | $76.37 | $77.40 | $75.50 | $76.50 | $19.13 | 879,948 |
| 2017-08-11 | $75.31 | $77.41 | $75.10 | $75.96 | $18.99 | 1,263,400 |
| 2017-08-10 | $78.00 | $78.00 | $75.68 | $75.85 | $18.96 | 1,647,728 |
| 2017-08-09 | $78.74 | $79.01 | $77.68 | $78.48 | $19.62 | 753,360 |
| 2017-08-08 | $78.69 | $80.75 | $77.88 | $79.09 | $19.77 | 819,452 |
| 2017-08-07 | $79.69 | $80.29 | $78.99 | $79.10 | $19.78 | 824,488 |
| 2017-08-04 | $77.85 | $80.11 | $77.59 | $79.67 | $19.92 | 1,251,508 |
| 2017-08-03 | $75.64 | $77.92 | $74.91 | $77.77 | $19.44 | 1,173,308 |
| 2017-08-02 | $77.22 | $77.80 | $74.56 | $75.54 | $18.89 | 1,548,500 |
| 2017-08-01 | $76.00 | $82.04 | $75.50 | $77.38 | $19.35 | 3,668,164 |
| 2017-07-31 | $74.92 | $75.74 | $74.57 | $75.21 | $18.80 | 1,600,380 |
| 2017-07-28 | $75.58 | $76.96 | $74.80 | $74.81 | $18.70 | 1,361,668 |
| 2017-07-27 | $76.01 | $76.62 | $75.31 | $76.09 | $19.02 | 864,604 |
| 2017-07-26 | $76.28 | $76.62 | $75.11 | $75.77 | $18.94 | 791,720 |
| 2017-07-25 | $73.95 | $76.85 | $73.65 | $76.01 | $19.00 | 986,316 |
| 2017-07-24 | $73.20 | $75.30 | $72.79 | $73.53 | $18.38 | 1,417,716 |
| 2017-07-21 | $72.96 | $74.32 | $71.45 | $73.19 | $18.30 | 1,373,356 |
| 2017-07-20 | $71.57 | $72.23 | $70.60 | $72.02 | $18.01 | 597,500 |
| 2017-07-19 | $70.33 | $72.24 | $70.33 | $71.58 | $17.90 | 794,596 |
| 2017-07-18 | $70.08 | $70.53 | $69.82 | $70.34 | $17.59 | 564,224 |
| 2017-07-17 | $70.20 | $70.36 | $69.55 | $70.36 | $17.59 | 518,100 |
| 2017-07-14 | $69.98 | $70.61 | $68.21 | $70.19 | $17.55 | 546,460 |
| 2017-07-13 | $69.29 | $70.24 | $68.51 | $70.05 | $17.51 | 598,448 |
| 2017-07-12 | $69.03 | $70.61 | $69.03 | $69.36 | $17.34 | 715,052 |
| 2017-07-11 | $68.56 | $69.10 | $67.75 | $68.35 | $17.09 | 422,648 |
| 2017-07-10 | $68.04 | $69.31 | $67.01 | $68.56 | $17.14 | 370,320 |
| 2017-07-07 | $67.89 | $68.69 | $67.63 | $68.35 | $17.09 | 327,628 |
| 2017-07-06 | $67.71 | $68.10 | $67.39 | $67.63 | $16.91 | 451,224 |
| 2017-07-05 | $68.80 | $69.50 | $67.29 | $68.43 | $17.11 | 345,668 |
| 2017-07-03 | $67.70 | $69.29 | $67.70 | $68.79 | $17.20 | 265,460 |
| 2017-06-30 | $67.81 | $68.36 | $67.61 | $67.66 | $16.92 | 461,972 |
| 2017-06-29 | $68.73 | $68.73 | $66.50 | $67.56 | $16.89 | 379,076 |
| 2017-06-28 | $67.70 | $68.95 | $67.45 | $68.57 | $17.14 | 424,392 |
| 2017-06-27 | $69.12 | $69.23 | $67.19 | $67.39 | $16.85 | 481,592 |
| 2017-06-26 | $69.00 | $69.53 | $68.72 | $69.03 | $17.26 | 556,272 |
| 2017-06-23 | $68.00 | $68.97 | $67.80 | $68.82 | $17.21 | 756,272 |
| 2017-06-22 | $68.56 | $68.56 | $67.76 | $67.89 | $16.97 | 485,384 |
| 2017-06-21 | $68.36 | $68.75 | $67.36 | $68.24 | $17.06 | 637,148 |
| 2017-06-20 | $68.23 | $68.50 | $67.16 | $68.25 | $17.06 | 521,464 |
| 2017-06-19 | $67.86 | $68.49 | $67.65 | $68.20 | $17.05 | 309,628 |
| 2017-06-16 | $67.32 | $68.42 | $67.19 | $67.64 | $16.91 | 822,344 |
| 2017-06-15 | $66.00 | $68.02 | $65.21 | $67.80 | $16.95 | 884,600 |
| 2017-06-14 | $67.21 | $67.42 | $66.38 | $66.89 | $16.72 | 432,740 |
| 2017-06-13 | $67.06 | $67.75 | $66.29 | $67.08 | $16.77 | 640,960 |
| 2017-06-12 | $65.59 | $66.93 | $65.03 | $65.85 | $16.46 | 1,015,688 |
| 2017-06-09 | $65.31 | $66.14 | $64.66 | $65.49 | $16.37 | 1,114,852 |
| 2017-06-08 | $65.49 | $65.49 | $65.04 | $65.22 | $16.31 | 1,308,580 |
| 2017-06-07 | $67.29 | $67.84 | $65.39 | $65.42 | $16.36 | 1,200,248 |
| 2017-06-06 | $67.17 | $68.15 | $66.72 | $67.42 | $16.86 | 844,716 |
| 2017-06-05 | $67.70 | $68.46 | $66.92 | $67.77 | $16.94 | 722,200 |
| 2017-06-02 | $66.79 | $68.31 | $66.78 | $67.86 | $16.97 | 1,155,724 |
| 2017-06-01 | $66.51 | $67.30 | $65.35 | $66.55 | $16.64 | 1,097,668 |
| 2017-05-31 | $63.19 | $64.60 | $63.02 | $64.27 | $16.07 | 1,853,896 |
| 2017-05-30 | $62.45 | $63.59 | $61.57 | $63.19 | $15.80 | 931,312 |
| 2017-05-26 | $62.73 | $62.85 | $62.12 | $62.73 | $15.68 | 613,192 |
| 2017-05-25 | $63.47 | $63.86 | $62.68 | $63.11 | $15.78 | 642,572 |
| 2017-05-24 | $63.96 | $64.46 | $63.20 | $63.36 | $15.84 | 463,464 |
| 2017-05-23 | $64.34 | $64.40 | $63.29 | $63.96 | $15.99 | 411,052 |
| 2017-05-22 | $63.89 | $64.38 | $63.36 | $63.98 | $16.00 | 497,052 |
| 2017-05-19 | $64.03 | $64.55 | $63.23 | $63.48 | $15.87 | 454,404 |
| 2017-05-18 | $63.32 | $64.11 | $62.51 | $63.75 | $15.94 | 683,536 |
| 2017-05-17 | $64.46 | $64.46 | $63.20 | $63.42 | $15.86 | 831,064 |
| 2017-05-16 | $65.46 | $66.21 | $64.38 | $65.33 | $16.33 | 1,035,204 |
| 2017-05-15 | $64.56 | $65.92 | $64.07 | $65.61 | $16.40 | 809,824 |
| 2017-05-12 | $64.60 | $65.24 | $63.76 | $64.56 | $16.14 | 786,312 |
| 2017-05-11 | $65.17 | $65.18 | $64.09 | $64.92 | $16.23 | 838,144 |
| 2017-05-10 | $65.59 | $66.18 | $64.33 | $65.44 | $16.36 | 1,150,360 |
| 2017-05-09 | $65.51 | $66.11 | $65.25 | $65.73 | $16.43 | 1,138,248 |
| 2017-05-08 | $67.73 | $68.31 | $64.64 | $65.56 | $16.39 | 2,984,136 |
| 2017-05-05 | $75.18 | $76.49 | $67.08 | $68.12 | $17.03 | 44,548 |
| 2017-05-04 | $74.14 | $75.14 | $72.77 | $75.12 | $18.78 | 1,047,636 |
| 2017-05-03 | $73.37 | $74.24 | $72.71 | $73.65 | $18.41 | 794,428 |
| 2017-05-02 | $75.40 | $75.84 | $73.19 | $73.77 | $18.44 | 668,992 |
| 2017-05-01 | $73.49 | $75.57 | $73.49 | $75.52 | $18.88 | 734,400 |
| 2017-04-28 | $75.27 | $75.65 | $73.09 | $73.19 | $18.30 | 990,676 |
| 2017-04-27 | $73.64 | $75.20 | $73.35 | $74.79 | $18.70 | 1,044,604 |
| 2017-04-26 | $72.30 | $73.91 | $72.25 | $73.53 | $18.38 | 669,176 |
| 2017-04-25 | $71.13 | $72.71 | $71.13 | $72.30 | $18.08 | 645,328 |
| 2017-04-24 | $70.88 | $71.21 | $70.04 | $70.49 | $17.62 | 578,828 |
| 2017-04-21 | $69.86 | $70.30 | $69.04 | $69.86 | $17.47 | 599,856 |
| 2017-04-20 | $69.25 | $70.35 | $68.81 | $69.87 | $17.47 | 673,140 |
| 2017-04-19 | $67.64 | $68.85 | $67.64 | $68.76 | $17.19 | 882,964 |
| 2017-04-18 | $67.50 | $67.88 | $66.88 | $67.43 | $16.86 | 446,580 |
| 2017-04-17 | $66.71 | $67.97 | $66.53 | $67.85 | $16.96 | 451,412 |
| 2017-04-13 | $66.67 | $66.85 | $66.08 | $66.55 | $16.64 | 860,360 |
| 2017-04-12 | $67.94 | $67.94 | $66.30 | $66.93 | $16.73 | 603,680 |
| 2017-04-11 | $66.64 | $68.08 | $66.55 | $68.05 | $17.01 | 496,364 |
| 2017-04-10 | $66.71 | $67.75 | $66.64 | $66.92 | $16.73 | 454,120 |
| 2017-04-07 | $66.80 | $67.40 | $66.33 | $67.00 | $16.75 | 507,564 |
| 2017-04-06 | $66.68 | $67.69 | $66.61 | $67.24 | $16.81 | 400,296 |
| 2017-04-05 | $67.95 | $68.35 | $66.57 | $66.63 | $16.66 | 460,040 |
| 2017-04-04 | $67.14 | $67.94 | $66.84 | $67.37 | $16.84 | 522,660 |
| 2017-04-03 | $69.65 | $69.89 | $67.15 | $67.37 | $16.84 | 928,192 |
| 2017-03-31 | $68.69 | $69.63 | $68.21 | $69.39 | $17.35 | 689,740 |
| 2017-03-30 | $68.81 | $69.67 | $68.43 | $68.80 | $17.20 | 728,132 |
| 2017-03-29 | $69.80 | $69.80 | $68.18 | $68.60 | $17.15 | 833,584 |
| 2017-03-28 | $69.35 | $70.11 | $68.87 | $69.91 | $17.48 | 728,856 |
| 2017-03-27 | $69.29 | $70.29 | $67.82 | $69.89 | $17.47 | 800,556 |
| 2017-03-24 | $69.63 | $70.57 | $69.57 | $70.19 | $17.55 | 589,168 |
| 2017-03-23 | $68.65 | $69.78 | $68.16 | $69.50 | $17.38 | 713,216 |
| 2017-03-22 | $69.13 | $69.71 | $67.66 | $68.39 | $17.10 | 781,952 |
| 2017-03-21 | $71.84 | $72.20 | $69.29 | $69.35 | $17.34 | 749,584 |
| 2017-03-20 | $72.65 | $72.72 | $71.10 | $71.74 | $17.94 | 705,396 |
| 2017-03-17 | $73.10 | $73.28 | $72.30 | $72.74 | $18.19 | 1,359,748 |
| 2017-03-16 | $72.15 | $73.05 | $71.90 | $72.89 | $18.22 | 757,300 |
| 2017-03-15 | $71.04 | $72.07 | $70.72 | $71.88 | $17.97 | 716,460 |
| 2017-03-14 | $71.20 | $71.94 | $70.26 | $70.67 | $17.67 | 1,354,228 |
| 2017-03-13 | $70.50 | $72.13 | $70.49 | $71.88 | $17.97 | 841,820 |
| 2017-03-10 | $69.35 | $70.93 | $68.94 | $70.81 | $17.70 | 713,340 |
| 2017-03-09 | $69.25 | $69.50 | $68.22 | $68.87 | $17.22 | 928,588 |
| 2017-03-08 | $69.21 | $69.84 | $68.68 | $69.26 | $17.32 | 939,944 |
| 2017-03-07 | $68.15 | $69.11 | $67.53 | $69.01 | $17.25 | 969,032 |
| 2017-03-06 | $68.55 | $69.52 | $68.24 | $68.46 | $17.12 | 983,856 |
| 2017-03-03 | $70.00 | $70.00 | $68.23 | $69.05 | $17.26 | 812,084 |
| 2017-03-02 | $70.22 | $70.67 | $69.38 | $69.83 | $17.46 | 1,170,116 |
| 2017-03-01 | $69.16 | $70.78 | $68.69 | $70.23 | $17.56 | 2,139,648 |
| 2017-02-28 | $68.64 | $68.66 | $67.40 | $68.01 | $17.00 | 2,211,468 |
| 2017-02-27 | $66.58 | $68.65 | $66.30 | $68.28 | $17.07 | 1,717,760 |
| 2017-02-24 | $66.28 | $66.39 | $65.21 | $66.30 | $16.58 | 1,415,384 |
| 2017-02-23 | $66.65 | $68.29 | $65.13 | $66.51 | $16.63 | 2,078,272 |
| 2017-02-22 | $70.80 | $71.77 | $64.19 | $65.81 | $16.45 | 3,992,252 |
| 2017-02-21 | $72.75 | $78.16 | $70.53 | $71.15 | $17.79 | 29,664 |
| 2017-02-17 | $70.52 | $71.00 | $69.20 | $69.81 | $17.45 | 2,148,368 |
| 2017-02-16 | $70.26 | $70.63 | $69.09 | $70.57 | $17.64 | 713,612 |
| 2017-02-15 | $68.36 | $70.43 | $68.36 | $70.09 | $17.52 | 747,104 |
| 2017-02-14 | $68.70 | $68.82 | $67.77 | $68.61 | $17.15 | 567,136 |
| 2017-02-13 | $69.32 | $69.65 | $68.53 | $68.89 | $17.22 | 497,424 |
| 2017-02-10 | $68.35 | $68.83 | $67.65 | $68.69 | $17.17 | 994,496 |
| 2017-02-09 | $67.53 | $68.24 | $67.15 | $68.07 | $17.02 | 860,764 |
| 2017-02-08 | $66.65 | $67.25 | $66.08 | $67.25 | $16.81 | 824,140 |
| 2017-02-07 | $68.27 | $68.72 | $66.25 | $67.00 | $16.75 | 734,848 |
| 2017-02-06 | $68.27 | $68.35 | $67.48 | $67.93 | $16.98 | 524,020 |
| 2017-02-03 | $66.91 | $68.78 | $66.79 | $68.55 | $17.14 | 625,204 |
| 2017-02-02 | $67.55 | $67.57 | $66.09 | $66.41 | $16.60 | 690,972 |
| 2017-02-01 | $68.06 | $68.79 | $66.26 | $67.67 | $16.92 | 677,444 |
| 2017-01-31 | $67.11 | $67.88 | $66.60 | $67.73 | $16.93 | 524,112 |
| 2017-01-30 | $67.49 | $67.86 | $66.24 | $67.37 | $16.84 | 857,668 |
| 2017-01-27 | $67.96 | $68.46 | $66.85 | $68.17 | $17.04 | 488,812 |
| 2017-01-26 | $70.06 | $70.38 | $67.94 | $68.31 | $17.08 | 623,404 |
| 2017-01-25 | $71.21 | $71.70 | $69.72 | $69.96 | $17.49 | 1,006,128 |
| 2017-01-24 | $68.61 | $70.84 | $68.61 | $70.29 | $17.57 | 848,732 |
| 2017-01-23 | $67.21 | $68.34 | $66.95 | $68.15 | $17.04 | 616,100 |
| 2017-01-20 | $67.79 | $68.49 | $67.48 | $67.71 | $16.93 | 540,132 |
| 2017-01-19 | $69.32 | $69.93 | $67.68 | $67.73 | $16.93 | 570,192 |
| 2017-01-18 | $67.98 | $69.59 | $67.35 | $69.31 | $17.33 | 885,564 |
| 2017-01-17 | $69.67 | $70.00 | $68.26 | $68.48 | $17.12 | 625,584 |
| 2017-01-13 | $69.00 | $70.53 | $69.00 | $69.79 | $17.45 | 816,128 |
| 2017-01-12 | $69.29 | $69.29 | $66.95 | $68.58 | $17.15 | 573,320 |
| 2017-01-11 | $68.80 | $69.79 | $68.03 | $69.27 | $17.32 | 947,832 |
| 2017-01-10 | $67.78 | $69.20 | $67.16 | $68.74 | $17.19 | 821,804 |
| 2017-01-09 | $67.00 | $67.42 | $65.59 | $67.32 | $16.83 | 892,096 |
| 2017-01-06 | $67.09 | $67.96 | $66.73 | $66.93 | $16.73 | 716,448 |
| 2017-01-05 | $69.67 | $69.96 | $65.09 | $67.13 | $16.78 | 1,377,852 |
| 2017-01-04 | $68.29 | $70.35 | $67.38 | $69.26 | $17.32 | 2,496,120 |
| 2017-01-03 | $64.96 | $67.80 | $64.96 | $67.13 | $16.78 | 1,842,352 |
| 2016-12-30 | $66.18 | $66.18 | $64.03 | $64.40 | $16.10 | 634,040 |
| 2016-12-29 | $65.91 | $66.65 | $65.65 | $65.98 | $16.50 | 639,512 |
| 2016-12-28 | $66.22 | $66.65 | $65.40 | $65.90 | $16.48 | 675,188 |
| 2016-12-27 | $65.00 | $66.73 | $65.00 | $66.14 | $16.54 | 406,784 |
| 2016-12-23 | $65.03 | $65.51 | $64.74 | $65.34 | $16.34 | 349,040 |
| 2016-12-22 | $65.70 | $66.49 | $64.51 | $65.06 | $16.27 | 727,712 |
| 2016-12-21 | $66.05 | $66.81 | $65.69 | $65.94 | $16.49 | 820,268 |
| 2016-12-20 | $66.58 | $66.58 | $65.26 | $65.97 | $16.49 | 1,292,120 |
| 2016-12-19 | $66.57 | $67.55 | $65.88 | $66.02 | $16.51 | 632,828 |
| 2016-12-16 | $67.28 | $67.73 | $66.36 | $66.78 | $16.70 | 1,534,548 |
| 2016-12-15 | $67.76 | $69.56 | $66.56 | $67.04 | $16.76 | 1,000,876 |
| 2016-12-14 | $69.22 | $69.51 | $67.29 | $67.52 | $16.88 | 794,208 |
| 2016-12-13 | $69.29 | $69.83 | $68.77 | $69.15 | $17.29 | 904,468 |
| 2016-12-12 | $68.93 | $69.20 | $68.25 | $68.85 | $17.21 | 595,512 |
| 2016-12-09 | $68.88 | $69.65 | $68.83 | $69.30 | $17.33 | 721,708 |
| 2016-12-08 | $67.02 | $68.84 | $66.92 | $68.72 | $17.18 | 1,043,312 |
| 2016-12-07 | $67.97 | $68.07 | $66.96 | $66.98 | $16.75 | 1,218,276 |
| 2016-12-06 | $68.97 | $69.19 | $67.74 | $68.22 | $17.06 | 1,557,776 |
| 2016-12-05 | $68.40 | $69.38 | $68.13 | $68.78 | $17.20 | 838,728 |
| 2016-12-02 | $67.63 | $68.79 | $67.12 | $67.94 | $16.99 | 934,336 |
| 2016-12-01 | $66.06 | $67.69 | $65.86 | $67.62 | $16.91 | 1,547,164 |
| 2016-11-30 | $68.53 | $68.97 | $65.26 | $65.79 | $16.45 | 1,704,312 |
| 2016-11-29 | $68.01 | $69.39 | $67.59 | $67.80 | $16.95 | 1,610,088 |
| 2016-11-28 | $70.63 | $70.85 | $67.58 | $68.01 | $17.00 | 1,830,356 |
| 2016-11-25 | $70.30 | $70.96 | $69.38 | $70.96 | $17.74 | 262,484 |
| 2016-11-23 | $68.91 | $70.22 | $68.02 | $69.82 | $17.46 | 947,824 |
| 2016-11-22 | $68.81 | $69.85 | $67.69 | $69.40 | $17.35 | 1,896,084 |
| 2016-11-21 | $69.68 | $72.21 | $68.95 | $70.14 | $17.54 | 2,124,192 |
| 2016-11-18 | $69.03 | $69.39 | $68.36 | $69.21 | $17.30 | 1,029,492 |
| 2016-11-17 | $67.04 | $69.58 | $66.99 | $68.99 | $17.25 | 1,541,476 |
| 2016-11-16 | $66.33 | $67.34 | $65.64 | $66.71 | $16.68 | 791,688 |
| 2016-11-15 | $67.17 | $67.84 | $66.14 | $66.35 | $16.59 | 1,028,428 |
| 2016-11-14 | $65.00 | $67.14 | $63.47 | $67.05 | $16.76 | 1,320,016 |
| 2016-11-11 | $63.24 | $65.16 | $62.47 | $64.21 | $16.05 | 1,564,068 |
| 2016-11-10 | $60.25 | $63.19 | $59.82 | $62.85 | $15.71 | 1,499,880 |
| 2016-11-09 | $57.73 | $60.56 | $57.07 | $59.29 | $14.82 | 2,036,020 |
| 2016-11-08 | $55.00 | $59.17 | $55.00 | $58.29 | $14.57 | 3,775,284 |
| 2016-11-07 | $53.60 | $53.81 | $51.59 | $52.46 | $13.12 | 1,981,332 |
| 2016-11-04 | $51.22 | $53.12 | $51.05 | $52.50 | $13.13 | 1,272,392 |
| 2016-11-03 | $51.94 | $52.17 | $50.81 | $50.91 | $12.73 | 1,156,924 |
| 2016-11-02 | $53.20 | $53.47 | $51.72 | $51.75 | $12.94 | 1,158,148 |
| 2016-11-01 | $53.99 | $54.01 | $52.74 | $53.25 | $13.31 | 1,456,268 |
| 2016-10-31 | $52.62 | $54.01 | $52.20 | $53.81 | $13.45 | 1,277,152 |
| 2016-10-28 | $51.89 | $53.13 | $51.43 | $52.55 | $13.14 | 1,069,604 |
| 2016-10-27 | $52.90 | $53.07 | $51.68 | $51.90 | $12.98 | 753,828 |
| 2016-10-26 | $52.70 | $54.02 | $52.70 | $52.76 | $13.19 | 1,221,548 |
| 2016-10-25 | $55.71 | $55.71 | $52.87 | $53.09 | $13.27 | 1,362,400 |
| 2016-10-24 | $56.45 | $56.86 | $55.85 | $55.94 | $13.99 | 976,300 |
| 2016-10-21 | $55.93 | $56.75 | $55.61 | $56.17 | $14.04 | 891,424 |
| 2016-10-20 | $58.25 | $58.25 | $56.44 | $56.65 | $14.16 | 922,784 |
| 2016-10-19 | $58.85 | $59.15 | $58.12 | $58.66 | $14.67 | 623,576 |
| 2016-10-18 | $59.93 | $59.93 | $58.73 | $58.74 | $14.69 | 330,816 |
| 2016-10-17 | $58.77 | $59.24 | $58.27 | $59.18 | $14.80 | 384,860 |
| 2016-10-14 | $58.43 | $59.46 | $58.37 | $58.59 | $14.65 | 349,888 |
| 2016-10-13 | $58.66 | $58.84 | $58.04 | $58.10 | $14.53 | 530,296 |
| 2016-10-12 | $59.19 | $59.91 | $58.69 | $59.27 | $14.82 | 554,284 |
| 2016-10-11 | $60.62 | $60.93 | $59.02 | $59.20 | $14.80 | 463,224 |
| 2016-10-10 | $60.27 | $61.33 | $60.27 | $60.90 | $15.23 | 397,944 |
| 2016-10-07 | $60.45 | $60.49 | $59.37 | $59.80 | $14.95 | 534,700 |
| 2016-10-06 | $59.18 | $61.08 | $59.06 | $60.51 | $15.13 | 517,112 |
| 2016-10-05 | $58.99 | $59.75 | $58.99 | $59.33 | $14.83 | 372,192 |
| 2016-10-04 | $58.81 | $59.47 | $58.62 | $58.88 | $14.72 | 626,960 |
| 2016-10-03 | $58.71 | $59.90 | $57.95 | $58.68 | $14.67 | 1,122,912 |
| 2016-09-30 | $58.87 | $59.01 | $58.01 | $58.72 | $14.68 | 610,148 |
| 2016-09-29 | $59.68 | $59.90 | $58.18 | $58.39 | $14.60 | 718,684 |
| 2016-09-28 | $59.56 | $59.96 | $59.07 | $59.64 | $14.91 | 602,040 |
| 2016-09-27 | $58.34 | $59.84 | $58.15 | $59.31 | $14.83 | 727,976 |
| 2016-09-26 | $58.17 | $59.11 | $58.08 | $58.14 | $14.54 | 401,412 |
| 2016-09-23 | $58.56 | $58.99 | $57.96 | $58.55 | $14.64 | 561,520 |
| 2016-09-22 | $58.33 | $58.73 | $57.76 | $58.56 | $14.64 | 980,236 |
| 2016-09-21 | $57.18 | $57.96 | $56.70 | $57.89 | $14.47 | 612,592 |
| 2016-09-20 | $57.19 | $57.21 | $56.52 | $56.79 | $14.20 | 473,220 |
| 2016-09-19 | $56.76 | $57.71 | $56.50 | $56.85 | $14.21 | 608,072 |
| 2016-09-16 | $57.15 | $57.27 | $56.49 | $56.62 | $14.16 | 1,618,680 |
| 2016-09-15 | $58.02 | $58.02 | $56.13 | $57.27 | $14.32 | 1,188,624 |
| 2016-09-14 | $57.37 | $57.99 | $57.15 | $57.91 | $14.48 | 810,792 |
| 2016-09-13 | $58.20 | $58.48 | $56.72 | $57.40 | $14.35 | 831,364 |
| 2016-09-12 | $56.99 | $58.91 | $56.91 | $58.68 | $14.67 | 767,596 |
| 2016-09-09 | $59.77 | $59.78 | $57.03 | $57.40 | $14.35 | 1,402,244 |
| 2016-09-08 | $61.60 | $61.68 | $60.10 | $60.38 | $15.10 | 930,516 |
| 2016-09-07 | $61.85 | $61.93 | $61.15 | $61.55 | $15.39 | 1,362,596 |
| 2016-09-06 | $62.23 | $62.39 | $60.93 | $61.84 | $15.46 | 1,165,448 |
| 2016-09-02 | $62.01 | $62.30 | $61.70 | $61.89 | $15.47 | 776,332 |
| 2016-09-01 | $61.98 | $62.32 | $61.27 | $62.04 | $15.51 | 803,004 |
| 2016-08-31 | $62.75 | $63.10 | $61.54 | $61.94 | $15.49 | 1,110,224 |
| 2016-08-30 | $64.08 | $64.36 | $62.70 | $63.11 | $15.78 | 1,164,484 |
| 2016-08-29 | $61.69 | $64.16 | $61.69 | $63.75 | $15.94 | 1,519,328 |
| 2016-08-26 | $62.43 | $62.93 | $61.04 | $61.78 | $15.45 | 537,956 |
| 2016-08-25 | $61.31 | $62.09 | $61.01 | $62.07 | $15.52 | 549,628 |
| 2016-08-24 | $61.77 | $62.15 | $61.03 | $61.33 | $15.33 | 519,720 |
| 2016-08-23 | $61.00 | $62.49 | $60.98 | $62.04 | $15.51 | 890,992 |
| 2016-08-22 | $59.80 | $60.96 | $59.74 | $60.91 | $15.23 | 823,248 |
| 2016-08-19 | $60.00 | $60.71 | $59.73 | $60.20 | $15.05 | 560,236 |
| 2016-08-18 | $59.81 | $60.54 | $59.68 | $60.08 | $15.02 | 628,540 |
| 2016-08-17 | $60.00 | $60.19 | $59.58 | $59.97 | $14.99 | 991,812 |
| 2016-08-16 | $60.50 | $60.50 | $59.47 | $59.92 | $14.98 | 800,568 |
| 2016-08-15 | $59.96 | $61.01 | $59.82 | $60.60 | $15.15 | 551,176 |
| 2016-08-12 | $60.01 | $60.46 | $59.22 | $60.01 | $15.00 | 699,248 |
| 2016-08-11 | $60.48 | $60.62 | $59.72 | $60.23 | $15.06 | 971,736 |
| 2016-08-10 | $58.90 | $60.17 | $58.55 | $60.16 | $15.04 | 1,249,772 |
| 2016-08-09 | $59.42 | $59.69 | $58.52 | $58.75 | $14.69 | 1,692,932 |
| 2016-08-08 | $59.46 | $60.36 | $59.46 | $59.57 | $14.89 | 1,398,808 |
| 2016-08-05 | $58.50 | $60.28 | $58.36 | $59.25 | $14.81 | 1,894,736 |
| 2016-08-04 | $57.73 | $58.71 | $57.02 | $58.12 | $14.53 | 2,111,644 |
| 2016-08-03 | $55.48 | $58.73 | $53.91 | $57.69 | $14.42 | 4,155,348 |
| 2016-08-02 | $51.88 | $57.74 | $51.88 | $56.95 | $14.24 | 7,399,356 |
| 2016-08-01 | $48.61 | $49.04 | $48.03 | $48.90 | $12.23 | 825,680 |
| 2016-07-29 | $48.87 | $48.92 | $48.12 | $48.50 | $12.13 | 846,284 |
| 2016-07-28 | $49.33 | $49.94 | $48.86 | $48.88 | $12.22 | 799,868 |
| 2016-07-27 | $49.10 | $49.45 | $48.82 | $49.44 | $12.36 | 650,180 |
| 2016-07-26 | $48.26 | $49.13 | $48.26 | $48.91 | $12.23 | 564,360 |
| 2016-07-25 | $47.78 | $48.34 | $47.73 | $48.09 | $12.02 | 724,256 |
| 2016-07-22 | $47.66 | $48.10 | $47.38 | $47.80 | $11.95 | 877,188 |
| 2016-07-21 | $48.57 | $48.79 | $47.73 | $47.76 | $11.94 | 900,584 |
| 2016-07-20 | $48.72 | $48.95 | $48.31 | $48.80 | $12.20 | 638,084 |
| 2016-07-19 | $48.67 | $48.92 | $48.38 | $48.72 | $12.18 | 518,484 |
| 2016-07-18 | $48.83 | $49.22 | $48.48 | $48.69 | $12.17 | 1,109,420 |
| 2016-07-15 | $48.82 | $48.82 | $48.02 | $48.75 | $12.19 | 853,924 |
| 2016-07-14 | $49.00 | $49.00 | $48.34 | $48.50 | $12.13 | 590,060 |
| 2016-07-13 | $49.22 | $49.30 | $48.48 | $48.85 | $12.21 | 760,348 |
| 2016-07-12 | $48.50 | $49.49 | $48.46 | $49.00 | $12.25 | 894,368 |
| 2016-07-11 | $47.06 | $48.48 | $47.01 | $48.36 | $12.09 | 778,048 |
| 2016-07-08 | $45.61 | $46.87 | $45.50 | $46.75 | $11.69 | 923,916 |
| 2016-07-07 | $45.41 | $45.72 | $44.95 | $45.52 | $11.38 | 883,700 |
| 2016-07-06 | $44.85 | $45.47 | $44.51 | $45.33 | $11.33 | 956,864 |
| 2016-07-05 | $44.84 | $45.16 | $44.38 | $45.03 | $11.26 | 1,147,580 |
| 2016-07-01 | $44.89 | $46.31 | $44.78 | $45.07 | $11.27 | 1,247,576 |
| 2016-06-30 | $43.18 | $44.93 | $42.73 | $44.92 | $11.23 | 1,182,188 |
| 2016-06-29 | $41.98 | $43.17 | $41.70 | $42.97 | $10.74 | 816,804 |
| 2016-06-28 | $41.08 | $41.71 | $40.90 | $41.51 | $10.38 | 767,324 |
| 2016-06-27 | $41.19 | $41.19 | $39.74 | $40.64 | $10.16 | 1,101,684 |
| 2016-06-24 | $41.45 | $42.37 | $41.29 | $41.62 | $10.41 | 1,104,820 |
| 2016-06-23 | $42.47 | $43.63 | $42.44 | $43.63 | $10.91 | 779,952 |
| 2016-06-22 | $42.00 | $42.79 | $41.85 | $42.05 | $10.51 | 519,068 |
| 2016-06-21 | $42.48 | $42.73 | $41.63 | $42.01 | $10.50 | 529,968 |
| 2016-06-20 | $42.48 | $43.22 | $42.35 | $42.40 | $10.60 | 579,536 |
| 2016-06-17 | $41.41 | $42.16 | $40.78 | $41.99 | $10.50 | 1,622,520 |
| 2016-06-16 | $40.96 | $41.35 | $40.50 | $41.31 | $10.33 | 832,940 |
| 2016-06-15 | $41.48 | $42.12 | $41.40 | $41.41 | $10.35 | 721,704 |
| 2016-06-14 | $41.13 | $41.73 | $41.00 | $41.29 | $10.32 | 1,827,756 |
| 2016-06-13 | $42.12 | $42.90 | $41.33 | $41.43 | $10.36 | 856,452 |
| 2016-06-10 | $43.29 | $43.29 | $42.11 | $42.44 | $10.61 | 950,176 |
| 2016-06-09 | $44.34 | $44.38 | $43.66 | $43.78 | $10.95 | 632,912 |
| 2016-06-08 | $43.78 | $44.60 | $43.58 | $44.53 | $11.13 | 928,940 |
| 2016-06-07 | $43.61 | $44.32 | $43.41 | $43.80 | $10.95 | 930,448 |
| 2016-06-06 | $43.17 | $43.64 | $43.08 | $43.59 | $10.90 | 847,784 |
| 2016-06-03 | $43.27 | $43.32 | $42.82 | $43.17 | $10.79 | 807,092 |
| 2016-06-02 | $43.84 | $44.12 | $42.69 | $43.28 | $10.82 | 1,053,488 |
| 2016-06-01 | $45.14 | $45.14 | $44.11 | $44.13 | $11.03 | 1,047,168 |
| 2016-05-31 | $44.30 | $45.36 | $44.22 | $45.17 | $11.29 | 1,431,860 |
| 2016-05-27 | $44.48 | $44.91 | $44.29 | $44.31 | $11.08 | 1,811,976 |
| 2016-05-26 | $44.61 | $45.13 | $44.10 | $44.66 | $11.17 | 915,268 |
| 2016-05-25 | $44.75 | $45.12 | $44.35 | $44.63 | $11.16 | 903,452 |
| 2016-05-24 | $42.95 | $44.66 | $42.55 | $44.51 | $11.13 | 1,612,468 |
| 2016-05-23 | $43.01 | $43.60 | $42.31 | $42.58 | $10.65 | 907,236 |
| 2016-05-20 | $42.15 | $42.87 | $42.15 | $42.86 | $10.72 | 893,124 |
| 2016-05-19 | $42.00 | $42.39 | $41.33 | $41.89 | $10.47 | 683,076 |
| 2016-05-18 | $42.25 | $43.02 | $41.92 | $42.20 | $10.55 | 979,836 |
| 2016-05-17 | $41.52 | $42.86 | $41.11 | $42.60 | $10.65 | 1,665,148 |
| 2016-05-16 | $41.57 | $42.37 | $41.49 | $41.58 | $10.40 | 1,553,856 |
| 2016-05-13 | $42.09 | $42.56 | $41.30 | $41.54 | $10.39 | 1,943,528 |
| 2016-05-12 | $43.35 | $43.52 | $42.09 | $42.21 | $10.55 | 1,253,880 |
| 2016-05-11 | $43.79 | $44.36 | $42.06 | $43.11 | $10.78 | 2,185,580 |
| 2016-05-10 | $49.49 | $50.00 | $41.70 | $44.02 | $11.01 | 6,078,116 |
| 2016-05-09 | $46.05 | $46.62 | $45.90 | $46.09 | $11.52 | 1,912,808 |
| 2016-05-06 | $46.64 | $47.31 | $44.97 | $45.93 | $11.48 | 2,071,684 |
| 2016-05-05 | $45.99 | $46.96 | $45.69 | $46.67 | $11.67 | 1,102,492 |
| 2016-05-04 | $46.34 | $46.77 | $45.54 | $45.71 | $11.43 | 1,339,112 |
| 2016-05-03 | $47.39 | $47.49 | $46.15 | $46.63 | $11.66 | 1,114,028 |
| 2016-05-02 | $47.79 | $48.22 | $47.51 | $47.70 | $11.93 | 1,499,316 |
| 2016-04-29 | $48.37 | $48.37 | $47.14 | $47.45 | $11.86 | 1,205,256 |
| 2016-04-28 | $49.60 | $50.00 | $48.32 | $48.40 | $12.10 | 902,228 |
| 2016-04-27 | $49.52 | $50.36 | $48.74 | $49.91 | $12.48 | 1,258,888 |
| 2016-04-26 | $49.37 | $49.96 | $49.02 | $49.45 | $12.36 | 780,596 |
| 2016-04-25 | $49.01 | $49.56 | $48.83 | $49.26 | $12.32 | 1,068,376 |
| 2016-04-22 | $49.00 | $49.41 | $48.67 | $49.17 | $12.29 | 1,405,648 |
| 2016-04-21 | $48.80 | $49.37 | $48.75 | $48.90 | $12.23 | 985,960 |
| 2016-04-20 | $48.74 | $49.28 | $48.34 | $49.01 | $12.25 | 848,660 |
| 2016-04-19 | $49.58 | $49.73 | $48.03 | $48.61 | $12.15 | 886,704 |
| 2016-04-18 | $48.93 | $50.18 | $48.63 | $49.49 | $12.37 | 1,382,160 |
| 2016-04-15 | $50.28 | $50.55 | $48.96 | $49.07 | $12.27 | 1,186,336 |
| 2016-04-14 | $49.67 | $50.62 | $49.39 | $50.46 | $12.62 | 1,340,764 |
| 2016-04-13 | $48.83 | $49.78 | $47.91 | $49.77 | $12.44 | 1,020,740 |
| 2016-04-12 | $47.84 | $48.90 | $47.80 | $48.46 | $12.12 | 981,344 |
| 2016-04-11 | $49.10 | $49.66 | $47.85 | $47.92 | $11.98 | 808,672 |
| 2016-04-08 | $48.75 | $49.31 | $48.28 | $48.50 | $12.13 | 537,160 |
| 2016-04-07 | $48.33 | $48.70 | $47.96 | $48.25 | $12.06 | 1,084,520 |
| 2016-04-06 | $47.74 | $48.73 | $47.60 | $48.65 | $12.16 | 1,023,620 |
| 2016-04-05 | $47.57 | $48.59 | $47.57 | $47.62 | $11.91 | 1,134,972 |
| 2016-04-04 | $47.82 | $48.57 | $47.66 | $48.05 | $12.01 | 1,061,632 |
| 2016-04-01 | $47.30 | $47.90 | $46.80 | $47.73 | $11.93 | 850,608 |
| 2016-03-31 | $47.59 | $48.14 | $47.09 | $47.93 | $11.98 | 1,975,668 |
| 2016-03-30 | $48.05 | $48.05 | $46.80 | $47.43 | $11.86 | 843,448 |
| 2016-03-29 | $46.30 | $48.05 | $46.09 | $47.85 | $11.96 | 1,459,160 |
| 2016-03-28 | $46.05 | $46.78 | $45.76 | $46.29 | $11.57 | 1,043,096 |
| 2016-03-24 | $45.56 | $46.28 | $45.27 | $46.01 | $11.50 | 1,218,560 |
| 2016-03-23 | $46.64 | $47.10 | $45.40 | $45.70 | $11.43 | 1,784,436 |
| 2016-03-22 | $45.70 | $47.32 | $45.70 | $46.73 | $11.68 | 2,088,904 |
| 2016-03-21 | $45.82 | $46.33 | $45.41 | $45.94 | $11.49 | 1,548,252 |
| 2016-03-18 | $45.84 | $46.40 | $45.60 | $45.64 | $11.41 | 1,841,488 |
| 2016-03-17 | $43.97 | $45.88 | $43.78 | $45.54 | $11.39 | 1,789,816 |
| 2016-03-16 | $43.09 | $44.52 | $43.00 | $44.08 | $11.02 | 1,231,804 |
| 2016-03-15 | $43.13 | $43.57 | $42.77 | $43.31 | $10.83 | 1,284,980 |
| 2016-03-14 | $42.60 | $43.53 | $42.26 | $43.45 | $10.86 | 1,200,128 |
| 2016-03-11 | $42.83 | $43.04 | $42.12 | $42.68 | $10.67 | 1,825,640 |
| 2016-03-10 | $42.62 | $43.21 | $41.62 | $42.45 | $10.61 | 1,677,432 |
| 2016-03-09 | $43.59 | $43.71 | $42.31 | $42.43 | $10.61 | 2,017,312 |
| 2016-03-08 | $44.33 | $44.65 | $43.41 | $43.52 | $10.88 | 1,044,860 |
| 2016-03-07 | $43.71 | $44.85 | $43.52 | $44.85 | $11.21 | 1,612,384 |
| 2016-03-04 | $43.79 | $44.52 | $43.42 | $43.93 | $10.98 | 1,713,152 |
| 2016-03-03 | $43.86 | $44.41 | $43.68 | $44.03 | $11.01 | 1,677,120 |
| 2016-03-02 | $43.48 | $44.07 | $42.96 | $43.91 | $10.98 | 2,321,468 |
| 2016-03-01 | $43.18 | $44.01 | $42.56 | $43.63 | $10.91 | 2,675,204 |
| 2016-02-29 | $43.06 | $43.63 | $42.60 | $43.07 | $10.77 | 2,819,440 |
| 2016-02-26 | $42.65 | $43.32 | $42.15 | $42.95 | $10.74 | 2,856,668 |
| 2016-02-25 | $42.46 | $42.88 | $41.66 | $42.60 | $10.65 | 4,044,732 |
| 2016-02-24 | $41.36 | $42.68 | $41.31 | $42.45 | $10.61 | 22,197,824 |
| 2016-02-23 | $38.50 | $41.30 | $37.38 | $39.84 | $9.96 | 5,747,248 |
| 2016-02-22 | $34.88 | $36.35 | $34.83 | $36.30 | $9.08 | 3,626,468 |
| 2016-02-19 | $34.48 | $34.91 | $33.88 | $34.66 | $8.67 | 1,913,544 |
| 2016-02-18 | $35.21 | $35.22 | $34.42 | $34.50 | $8.63 | 1,353,628 |
| 2016-02-17 | $35.22 | $35.84 | $35.09 | $35.09 | $8.77 | 868,844 |
| 2016-02-16 | $34.42 | $35.12 | $33.90 | $34.98 | $8.75 | 1,309,860 |
| 2016-02-12 | $32.93 | $34.00 | $32.59 | $33.71 | $8.43 | 1,635,896 |
| 2016-02-11 | $32.75 | $33.32 | $32.30 | $32.50 | $8.13 | 1,984,980 |
| 2016-02-10 | $34.31 | $34.72 | $33.32 | $33.37 | $8.34 | 1,770,200 |
| 2016-02-09 | $32.76 | $34.47 | $32.68 | $33.83 | $8.46 | 1,354,496 |
| 2016-02-08 | $34.34 | $34.34 | $32.98 | $33.41 | $8.35 | 1,520,876 |
| 2016-02-05 | $36.59 | $36.75 | $34.84 | $34.93 | $8.73 | 1,066,472 |
| 2016-02-04 | $35.42 | $37.08 | $35.42 | $36.71 | $9.18 | 1,171,112 |
| 2016-02-03 | $35.09 | $35.60 | $34.11 | $35.55 | $8.89 | 1,145,356 |
| 2016-02-02 | $35.58 | $35.78 | $34.62 | $34.68 | $8.67 | 885,480 |
| 2016-02-01 | $36.58 | $37.67 | $35.79 | $36.39 | $9.10 | 1,147,124 |
| 2016-01-29 | $35.74 | $37.63 | $35.74 | $37.56 | $9.39 | 1,267,424 |
| 2016-01-28 | $36.21 | $36.24 | $35.38 | $35.58 | $8.90 | 607,436 |
| 2016-01-27 | $36.89 | $36.90 | $35.62 | $35.67 | $8.92 | 1,475,432 |
| 2016-01-26 | $35.26 | $37.02 | $34.94 | $36.96 | $9.24 | 1,581,496 |
| 2016-01-25 | $34.98 | $35.96 | $34.86 | $35.24 | $8.81 | 2,152,768 |
| 2016-01-22 | $34.33 | $36.17 | $34.33 | $35.18 | $8.80 | 1,492,020 |
| 2016-01-21 | $32.60 | $34.47 | $32.20 | $33.74 | $8.44 | 2,521,924 |
| 2016-01-20 | $31.74 | $33.10 | $31.11 | $32.59 | $8.15 | 2,643,944 |
| 2016-01-19 | $33.49 | $33.60 | $31.89 | $32.20 | $8.05 | 2,078,760 |
| 2016-01-15 | $32.08 | $33.27 | $31.90 | $33.12 | $8.28 | 1,433,828 |
| 2016-01-14 | $33.48 | $33.64 | $32.38 | $33.09 | $8.27 | 1,466,192 |
| 2016-01-13 | $34.78 | $35.09 | $32.42 | $33.29 | $8.32 | 1,464,852 |
| 2016-01-12 | $34.75 | $35.30 | $34.22 | $34.69 | $8.67 | 1,362,868 |
| 2016-01-11 | $33.82 | $34.51 | $33.20 | $34.34 | $8.59 | 1,191,004 |
| 2016-01-08 | $34.65 | $34.99 | $33.66 | $33.71 | $8.43 | 1,411,808 |
| 2016-01-07 | $34.24 | $35.29 | $34.15 | $34.41 | $8.60 | 1,737,076 |
| 2016-01-06 | $34.55 | $35.49 | $34.54 | $35.04 | $8.76 | 1,225,960 |
| 2016-01-05 | $36.19 | $36.27 | $35.01 | $35.16 | $8.79 | 921,248 |
| 2016-01-04 | $37.15 | $37.20 | $36.06 | $36.11 | $9.03 | 1,623,696 |
| 2015-12-31 | $38.33 | $38.62 | $37.52 | $38.04 | $9.51 | 1,854,480 |
| 2015-12-30 | $38.55 | $38.88 | $38.31 | $38.43 | $9.61 | 962,156 |
| 2015-12-29 | $37.89 | $38.98 | $37.75 | $38.65 | $9.66 | 774,044 |
| 2015-12-28 | $38.65 | $38.70 | $37.14 | $37.56 | $9.39 | 1,304,172 |
| 2015-12-24 | $38.30 | $39.31 | $38.30 | $38.91 | $9.73 | 525,656 |
| 2015-12-23 | $37.52 | $38.35 | $36.80 | $38.20 | $9.55 | 1,621,728 |
| 2015-12-22 | $37.24 | $37.48 | $36.37 | $37.40 | $9.35 | 1,530,384 |
| 2015-12-21 | $38.42 | $38.99 | $37.00 | $37.15 | $9.29 | 1,428,176 |
| 2015-12-18 | $39.18 | $39.80 | $38.03 | $38.06 | $9.52 | 2,111,196 |
| 2015-12-17 | $40.27 | $40.38 | $39.46 | $39.46 | $9.87 | 1,688,236 |
| 2015-12-16 | $39.41 | $41.26 | $39.17 | $40.39 | $10.10 | 1,095,352 |
| 2015-12-15 | $38.57 | $39.12 | $37.66 | $39.00 | $9.75 | 1,045,544 |
| 2015-12-14 | $38.94 | $39.33 | $37.43 | $38.29 | $9.57 | 1,717,712 |
| 2015-12-11 | $39.90 | $40.25 | $38.87 | $39.01 | $9.75 | 1,546,804 |
| 2015-12-10 | $41.25 | $41.63 | $40.33 | $40.58 | $10.15 | 1,135,424 |
| 2015-12-09 | $42.51 | $43.22 | $41.25 | $41.29 | $10.32 | 949,672 |
| 2015-12-08 | $41.14 | $42.76 | $41.00 | $42.71 | $10.68 | 1,529,076 |
| 2015-12-07 | $41.58 | $42.30 | $41.37 | $41.82 | $10.46 | 1,065,888 |
| 2015-12-04 | $41.42 | $42.06 | $40.89 | $41.89 | $10.47 | 1,236,056 |
| 2015-12-03 | $43.62 | $44.17 | $41.20 | $41.28 | $10.32 | 1,690,036 |
| 2015-12-02 | $43.41 | $44.11 | $43.22 | $43.48 | $10.87 | 875,916 |
| 2015-12-01 | $43.50 | $43.66 | $43.05 | $43.40 | $10.85 | 1,118,488 |
| 2015-11-30 | $43.17 | $44.15 | $42.85 | $43.30 | $10.83 | 1,232,588 |
| 2015-11-27 | $43.00 | $43.71 | $42.71 | $42.99 | $10.75 | 395,724 |
| 2015-11-25 | $42.87 | $43.62 | $42.64 | $43.07 | $10.77 | 1,027,984 |
| 2015-11-24 | $41.51 | $43.45 | $41.51 | $43.00 | $10.75 | 1,356,084 |
| 2015-11-23 | $41.03 | $42.46 | $41.03 | $41.82 | $10.46 | 1,093,948 |
| 2015-11-20 | $41.34 | $41.90 | $40.99 | $41.18 | $10.30 | 626,316 |
| 2015-11-19 | $40.79 | $41.53 | $40.58 | $41.06 | $10.27 | 904,332 |
| 2015-11-18 | $39.78 | $40.89 | $39.46 | $40.85 | $10.21 | 1,102,736 |
| 2015-11-17 | $40.45 | $41.00 | $39.47 | $39.50 | $9.88 | 832,148 |
| 2015-11-16 | $38.82 | $40.41 | $38.82 | $40.24 | $10.06 | 1,001,772 |
| 2015-11-13 | $38.13 | $39.39 | $38.01 | $38.89 | $9.72 | 1,053,488 |
| 2015-11-12 | $39.71 | $40.05 | $38.29 | $38.45 | $9.61 | 1,774,712 |
| 2015-11-11 | $40.23 | $40.44 | $39.28 | $40.09 | $10.02 | 918,708 |
| 2015-11-10 | $39.19 | $40.38 | $39.13 | $40.03 | $10.01 | 959,452 |
| 2015-11-09 | $40.43 | $40.46 | $38.83 | $39.33 | $9.83 | 1,420,664 |
| 2015-11-06 | $38.85 | $40.68 | $38.85 | $40.47 | $10.12 | 1,474,944 |
| 2015-11-05 | $38.91 | $39.27 | $38.34 | $39.10 | $9.78 | 1,090,528 |
| 2015-11-04 | $38.93 | $39.66 | $38.69 | $39.03 | $9.76 | 1,562,528 |
| 2015-11-03 | $39.18 | $39.52 | $38.67 | $38.97 | $9.74 | 2,330,644 |
| 2015-11-02 | $39.09 | $39.68 | $38.81 | $39.39 | $9.85 | 1,754,284 |
| 2015-10-30 | $38.91 | $39.62 | $38.45 | $39.07 | $9.77 | 1,890,344 |
| 2015-10-29 | $39.85 | $40.80 | $38.32 | $38.96 | $9.74 | 1,880,488 |
| 2015-10-28 | $39.37 | $40.42 | $38.68 | $40.42 | $10.11 | 2,434,616 |
| 2015-10-27 | $40.31 | $40.31 | $36.30 | $39.24 | $9.81 | 5,244,904 |
| 2015-10-26 | $42.55 | $42.96 | $40.72 | $41.64 | $10.41 | 1,944,480 |
| 2015-10-23 | $41.58 | $42.58 | $41.38 | $42.48 | $10.62 | 2,186,660 |
| 2015-10-22 | $40.70 | $41.50 | $39.82 | $41.20 | $10.30 | 1,311,912 |
| 2015-10-21 | $40.94 | $41.28 | $40.06 | $40.57 | $10.14 | 1,161,164 |
| 2015-10-20 | $40.87 | $41.21 | $39.96 | $40.70 | $10.18 | 1,703,648 |
| 2015-10-19 | $40.95 | $41.41 | $40.71 | $40.93 | $10.23 | 1,145,940 |
| 2015-10-16 | $40.76 | $41.22 | $40.08 | $41.15 | $10.29 | 666,964 |
| 2015-10-15 | $39.97 | $40.70 | $39.32 | $40.68 | $10.17 | 1,154,284 |
| 2015-10-14 | $39.89 | $40.21 | $39.07 | $39.75 | $9.94 | 1,531,372 |
| 2015-10-13 | $40.00 | $40.36 | $39.63 | $39.96 | $9.99 | 1,650,740 |
| 2015-10-12 | $40.44 | $40.53 | $39.25 | $40.13 | $10.03 | 1,260,072 |
| 2015-10-09 | $40.99 | $40.99 | $40.28 | $40.54 | $10.14 | 892,824 |
| 2015-10-08 | $40.08 | $40.85 | $39.91 | $40.75 | $10.19 | 1,184,700 |
| 2015-10-07 | $38.93 | $40.66 | $38.93 | $40.45 | $10.11 | 1,449,460 |
| 2015-10-06 | $39.06 | $39.62 | $38.47 | $38.67 | $9.67 | 1,279,600 |
| 2015-10-05 | $37.65 | $39.42 | $37.65 | $39.07 | $9.77 | 1,805,040 |
| 2015-10-02 | $35.53 | $37.48 | $35.19 | $37.43 | $9.36 | 2,245,100 |
| 2015-10-01 | $34.22 | $36.41 | $33.72 | $36.09 | $9.02 | 3,490,204 |
| 2015-09-30 | $32.63 | $33.45 | $31.73 | $33.33 | $8.33 | 2,919,836 |
| 2015-09-29 | $33.82 | $33.94 | $32.11 | $32.15 | $8.04 | 2,077,384 |
| 2015-09-28 | $34.72 | $34.96 | $33.51 | $33.80 | $8.45 | 2,262,704 |
| 2015-09-25 | $34.81 | $35.29 | $34.73 | $34.93 | $8.73 | 2,739,496 |
| 2015-09-24 | $33.21 | $34.70 | $32.61 | $34.55 | $8.64 | 4,632,356 |
| 2015-09-23 | $34.13 | $34.13 | $32.81 | $32.85 | $8.21 | 1,704,224 |
| 2015-09-22 | $35.14 | $35.49 | $33.78 | $33.99 | $8.50 | 2,057,328 |
| 2015-09-21 | $36.00 | $36.40 | $35.42 | $35.50 | $8.88 | 1,625,496 |
| 2015-09-18 | $36.61 | $36.70 | $34.75 | $35.50 | $8.88 | 14,887,204 |
| 2015-09-17 | $37.13 | $37.80 | $36.82 | $37.04 | $9.26 | 1,748,716 |
| 2015-09-16 | $37.18 | $37.26 | $36.79 | $37.05 | $9.26 | 1,516,824 |
| 2015-09-15 | $36.89 | $37.36 | $36.62 | $37.14 | $9.29 | 1,671,468 |
| 2015-09-14 | $37.49 | $37.69 | $36.52 | $36.79 | $9.20 | 1,888,304 |
| 2015-09-11 | $37.13 | $37.89 | $36.83 | $37.42 | $9.36 | 2,222,348 |
| 2015-09-10 | $37.63 | $38.35 | $37.26 | $37.46 | $9.37 | 1,435,596 |
| 2015-09-09 | $39.23 | $39.23 | $37.94 | $38.05 | $9.51 | 901,700 |
| 2015-09-08 | $38.52 | $39.12 | $38.23 | $38.73 | $9.68 | 1,638,688 |
| 2015-09-04 | $38.38 | $38.54 | $37.33 | $37.71 | $9.43 | 1,282,768 |
| 2015-09-03 | $38.35 | $39.24 | $38.35 | $38.98 | $9.75 | 1,531,596 |
| 2015-09-02 | $37.58 | $38.18 | $36.90 | $38.15 | $9.54 | 1,553,928 |
| 2015-09-01 | $38.08 | $38.29 | $36.93 | $37.12 | $9.28 | 1,542,672 |
| 2015-08-31 | $39.08 | $39.40 | $38.67 | $38.81 | $9.70 | 1,388,844 |
| 2015-08-28 | $39.36 | $40.00 | $38.81 | $39.17 | $9.79 | 2,303,920 |
| 2015-08-27 | $38.43 | $39.08 | $37.90 | $39.01 | $9.75 | 2,047,744 |
| 2015-08-26 | $38.18 | $38.35 | $36.79 | $37.57 | $9.39 | 2,303,256 |
TREX Co. Inc (TREX) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, Ulta, Micron, Amazon, Shake Shack & more
Here are the biggest calls on Wall Street on Tuesday.
cnbc.com April 1, 2025.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Netflix, Apple, Microsoft, Qualcomm, Meta, Warby Parker & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com April 17, 2025Recent TREX Co. Inc (TREX) News
Similar Companies to TREX Co. Inc (TREX) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |