Toro Company (TTC) Exchange: NYSE
Data as of May 2, 2025
$70.67 ($1.45) 2.09%
Toro Company - Daily Information
Click for more stock information on Toro Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $70.01 |
| Previous Close | $70.67 |
| High | $70.82 |
| Low | $69.36 |
| Adjusted Open | $70.01 |
| Previous Adjusted Close | $70.67 |
| Adjusted High | $70.82 |
| Adjusted Low | $69.36 |
About Toro Company (TTC)
The Toro Company (TTC) is a US-based company that specializes in outdoor landscape maintenance and snow removal equipment. The company was founded in 1914 and has since become the global leader in providing innovative solutions to turf, landscape, snow, and water management. The Toro Company has experienced steady growth since its inception, increasing its annual revenue from roughly $700 million in 2009 to almost $2 billion in 2019. With more than 8,000 employees worldwide, TTC continues to strive to deliver quality products and services to customers around the globe.
Invest in Toro Company (TTC)
Historical Stock Data for Toro Company (TTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $70.01 | $70.82 | $69.36 | $70.67 | $70.67 | 749,590 |
| 2025-05-01 | $68.70 | $69.82 | $68.07 | $69.22 | $69.22 | 622,660 |
| 2025-04-30 | $67.88 | $68.40 | $66.99 | $68.28 | $68.28 | 926,798 |
| 2025-04-29 | $68.50 | $69.04 | $68.13 | $68.54 | $68.54 | 856,047 |
| 2025-04-28 | $67.98 | $68.96 | $67.58 | $68.74 | $68.74 | 943,690 |
| 2025-04-25 | $68.43 | $69.03 | $67.83 | $68.03 | $68.03 | 322,512 |
| 2025-04-24 | $67.21 | $68.93 | $66.87 | $68.89 | $68.89 | 596,194 |
| 2025-04-23 | $68.55 | $69.88 | $66.93 | $67.21 | $67.21 | 595,311 |
| 2025-04-22 | $66.50 | $67.15 | $65.34 | $66.87 | $66.87 | 1,153,345 |
| 2025-04-21 | $66.00 | $66.89 | $65.28 | $65.84 | $65.84 | 879,484 |
| 2025-04-17 | $66.39 | $67.41 | $66.35 | $67.14 | $67.14 | 668,017 |
| 2025-04-16 | $67.00 | $67.41 | $65.61 | $66.50 | $66.50 | 874,118 |
| 2025-04-15 | $68.03 | $68.43 | $66.90 | $67.46 | $67.46 | 786,581 |
| 2025-04-14 | $68.53 | $68.89 | $67.44 | $68.34 | $68.34 | 998,295 |
| 2025-04-11 | $66.53 | $68.49 | $65.33 | $68.00 | $68.00 | 875,135 |
| 2025-04-10 | $67.50 | $67.58 | $64.53 | $66.62 | $66.62 | 1,038,508 |
| 2025-04-09 | $62.63 | $69.46 | $62.49 | $68.94 | $68.94 | 1,589,441 |
| 2025-04-08 | $65.91 | $66.10 | $62.34 | $63.51 | $63.51 | 1,473,811 |
| 2025-04-07 | $64.08 | $66.87 | $62.73 | $64.33 | $64.33 | 1,351,999 |
| 2025-04-04 | $66.15 | $66.48 | $63.71 | $65.73 | $65.73 | 1,467,945 |
| 2025-04-03 | $71.25 | $71.91 | $67.68 | $67.72 | $67.72 | 954,565 |
| 2025-04-02 | $71.95 | $73.92 | $71.87 | $73.85 | $73.85 | 702,296 |
| 2025-04-01 | $72.61 | $74.12 | $71.74 | $72.57 | $72.57 | 1,431,315 |
| 2025-03-31 | $72.91 | $73.88 | $72.40 | $72.75 | $72.75 | 1,147,298 |
| 2025-03-28 | $74.10 | $74.58 | $73.22 | $73.28 | $72.90 | 821,669 |
| 2025-03-27 | $75.07 | $75.12 | $74.26 | $74.85 | $74.46 | 807,740 |
| 2025-03-26 | $74.61 | $75.72 | $74.46 | $74.89 | $74.50 | 854,429 |
| 2025-03-25 | $74.41 | $75.02 | $73.76 | $74.38 | $73.99 | 1,239,045 |
| 2025-03-24 | $73.68 | $74.60 | $73.36 | $74.41 | $74.02 | 966,053 |
| 2025-03-21 | $72.32 | $73.28 | $71.82 | $73.00 | $73.00 | 1,815,682 |
| 2025-03-20 | $71.51 | $73.34 | $71.23 | $73.06 | $73.06 | 1,188,139 |
| 2025-03-19 | $73.04 | $73.70 | $71.50 | $72.28 | $72.28 | 970,900 |
| 2025-03-18 | $72.86 | $73.74 | $72.58 | $72.79 | $72.79 | 778,299 |
| 2025-03-17 | $72.79 | $73.76 | $72.37 | $73.22 | $73.22 | 1,037,944 |
| 2025-03-14 | $72.20 | $73.39 | $72.01 | $73.14 | $73.14 | 941,248 |
| 2025-03-13 | $72.65 | $74.02 | $71.75 | $71.86 | $71.86 | 801,945 |
| 2025-03-12 | $75.89 | $75.89 | $73.07 | $73.25 | $73.25 | 998,236 |
| 2025-03-11 | $76.53 | $77.39 | $74.91 | $75.41 | $75.41 | 1,693,055 |
| 2025-03-10 | $73.12 | $77.57 | $73.12 | $77.24 | $77.24 | 2,179,282 |
| 2025-03-07 | $73.35 | $74.07 | $72.65 | $73.25 | $73.25 | 2,111,966 |
| 2025-03-06 | $77.00 | $77.50 | $72.18 | $74.19 | $74.19 | 2,345,362 |
| 2025-03-05 | $75.70 | $78.34 | $75.08 | $78.01 | $78.01 | 1,978,613 |
| 2025-03-04 | $76.22 | $76.45 | $74.51 | $75.41 | $75.41 | 1,699,238 |
| 2025-03-03 | $80.21 | $80.68 | $77.00 | $77.42 | $77.42 | 1,292,146 |
| 2025-02-28 | $79.88 | $80.52 | $77.87 | $80.21 | $80.21 | 8,236,498 |
| 2025-02-27 | $80.54 | $80.90 | $79.58 | $79.93 | $79.93 | 1,021,129 |
| 2025-02-26 | $81.10 | $81.62 | $80.31 | $80.51 | $80.51 | 825,642 |
| 2025-02-25 | $80.27 | $81.73 | $79.40 | $81.36 | $81.36 | 876,418 |
| 2025-02-24 | $80.23 | $80.60 | $79.33 | $79.99 | $79.99 | 1,073,775 |
| 2025-02-21 | $82.00 | $82.17 | $79.09 | $79.99 | $79.99 | 690,979 |
| 2025-02-20 | $82.72 | $82.83 | $81.18 | $81.40 | $81.40 | 791,748 |
| 2025-02-19 | $82.14 | $83.06 | $81.73 | $82.83 | $82.83 | 769,771 |
| 2025-02-18 | $80.59 | $82.79 | $80.55 | $82.63 | $82.63 | 1,015,740 |
| 2025-02-14 | $80.64 | $81.90 | $80.09 | $80.54 | $80.54 | 860,186 |
| 2025-02-13 | $79.50 | $80.70 | $78.85 | $80.17 | $80.17 | 712,793 |
| 2025-02-12 | $78.91 | $79.99 | $77.87 | $79.21 | $79.21 | 1,041,570 |
| 2025-02-11 | $79.40 | $80.82 | $79.40 | $80.18 | $80.18 | 593,805 |
| 2025-02-10 | $80.29 | $80.42 | $79.27 | $80.07 | $80.07 | 777,875 |
| 2025-02-07 | $80.80 | $80.85 | $79.79 | $80.19 | $80.19 | 589,789 |
| 2025-02-06 | $80.73 | $81.30 | $79.96 | $80.63 | $80.63 | 640,312 |
| 2025-02-05 | $81.16 | $81.45 | $80.64 | $80.64 | $80.64 | 576,701 |
| 2025-02-04 | $80.58 | $81.83 | $80.25 | $81.37 | $81.37 | 817,673 |
| 2025-02-03 | $81.94 | $82.76 | $80.07 | $80.62 | $80.62 | 1,103,661 |
| 2025-01-31 | $84.28 | $84.58 | $83.05 | $83.27 | $83.27 | 1,485,435 |
| 2025-01-30 | $84.40 | $85.22 | $83.71 | $84.57 | $84.57 | 778,470 |
| 2025-01-29 | $86.55 | $86.55 | $83.91 | $84.23 | $84.23 | 873,510 |
| 2025-01-28 | $86.70 | $87.46 | $86.34 | $86.81 | $86.81 | 616,610 |
| 2025-01-27 | $86.51 | $87.44 | $86.07 | $87.28 | $87.28 | 632,314 |
| 2025-01-24 | $86.21 | $86.52 | $85.56 | $86.06 | $86.06 | 745,779 |
| 2025-01-23 | $84.24 | $86.60 | $83.60 | $86.55 | $86.55 | 655,285 |
| 2025-01-22 | $84.22 | $84.64 | $83.48 | $84.15 | $84.15 | 548,960 |
| 2025-01-21 | $84.18 | $84.66 | $83.28 | $84.46 | $84.46 | 820,496 |
| 2025-01-17 | $83.33 | $83.71 | $82.36 | $83.40 | $83.40 | 546,737 |
| 2025-01-16 | $82.32 | $82.63 | $81.39 | $82.51 | $82.51 | 544,795 |
| 2025-01-15 | $83.53 | $83.70 | $82.20 | $82.21 | $82.21 | 680,249 |
| 2025-01-14 | $80.59 | $82.28 | $80.17 | $82.27 | $82.27 | 911,888 |
| 2025-01-13 | $77.00 | $80.21 | $76.95 | $80.17 | $80.17 | 876,088 |
| 2025-01-10 | $78.10 | $78.67 | $77.14 | $77.40 | $77.40 | 979,862 |
| 2025-01-08 | $78.22 | $79.32 | $77.31 | $79.25 | $79.25 | 729,842 |
| 2025-01-07 | $80.00 | $80.83 | $77.99 | $78.36 | $78.36 | 842,347 |
| 2025-01-06 | $80.36 | $81.71 | $79.94 | $80.05 | $80.05 | 743,386 |
| 2025-01-03 | $79.34 | $80.35 | $78.63 | $80.13 | $80.13 | 649,198 |
| 2025-01-02 | $80.62 | $81.07 | $79.07 | $79.07 | $79.07 | 736,793 |
| 2024-12-31 | $80.59 | $81.28 | $79.97 | $80.10 | $80.10 | 469,893 |
| 2024-12-30 | $80.62 | $80.62 | $79.70 | $80.17 | $80.17 | 635,588 |
| 2024-12-27 | $80.95 | $82.10 | $80.40 | $81.03 | $81.03 | 697,769 |
| 2024-12-26 | $80.88 | $81.73 | $80.64 | $81.65 | $81.65 | 717,249 |
| 2024-12-24 | $79.77 | $81.09 | $79.43 | $80.85 | $80.85 | 336,791 |
| 2024-12-23 | $81.08 | $81.36 | $78.83 | $80.21 | $80.21 | 911,253 |
| 2024-12-20 | $80.91 | $82.58 | $80.91 | $81.48 | $81.48 | 2,219,462 |
| 2024-12-19 | $81.96 | $83.13 | $80.60 | $81.09 | $81.09 | 1,507,096 |
| 2024-12-18 | $80.70 | $85.10 | $80.50 | $81.44 | $81.44 | 2,415,062 |
| 2024-12-17 | $85.93 | $86.75 | $85.10 | $85.31 | $85.31 | 1,151,918 |
| 2024-12-16 | $86.92 | $88.10 | $86.36 | $86.36 | $86.36 | 1,010,066 |
| 2024-12-13 | $87.45 | $88.33 | $87.11 | $88.32 | $88.32 | 890,558 |
| 2024-12-12 | $88.25 | $88.98 | $87.39 | $87.73 | $87.73 | 562,180 |
| 2024-12-11 | $88.85 | $89.50 | $88.08 | $88.44 | $88.44 | 1,166,094 |
| 2024-12-10 | $87.68 | $87.99 | $85.86 | $87.46 | $87.46 | 658,492 |
| 2024-12-09 | $86.91 | $88.41 | $86.86 | $87.68 | $87.68 | 614,117 |
| 2024-12-06 | $86.87 | $86.89 | $85.85 | $86.19 | $86.19 | 516,335 |
| 2024-12-05 | $87.07 | $87.24 | $85.61 | $86.09 | $86.09 | 768,570 |
| 2024-12-04 | $85.86 | $86.78 | $85.63 | $86.63 | $86.63 | 418,946 |
| 2024-12-03 | $86.42 | $86.50 | $84.35 | $86.35 | $86.35 | 551,655 |
| 2024-12-02 | $87.08 | $87.43 | $85.89 | $86.50 | $86.50 | 682,382 |
| 2024-11-29 | $86.63 | $87.66 | $86.31 | $87.08 | $87.08 | 330,147 |
| 2024-11-27 | $86.40 | $88.02 | $86.23 | $86.88 | $86.88 | 471,874 |
| 2024-11-26 | $86.43 | $86.68 | $85.56 | $86.18 | $86.18 | 453,693 |
| 2024-11-25 | $85.93 | $87.88 | $85.80 | $87.26 | $87.26 | 875,510 |
| 2024-11-22 | $84.11 | $85.53 | $84.11 | $85.11 | $85.11 | 492,792 |
| 2024-11-21 | $81.90 | $83.96 | $81.69 | $83.81 | $83.81 | 459,783 |
| 2024-11-20 | $80.99 | $81.99 | $80.73 | $81.87 | $81.87 | 466,755 |
| 2024-11-19 | $81.12 | $81.75 | $80.57 | $80.82 | $80.82 | 455,630 |
| 2024-11-18 | $81.00 | $82.14 | $80.80 | $81.82 | $81.82 | 462,248 |
| 2024-11-15 | $82.03 | $82.03 | $80.73 | $80.96 | $80.96 | 526,553 |
| 2024-11-14 | $82.97 | $83.41 | $81.70 | $82.10 | $82.10 | 527,065 |
| 2024-11-13 | $83.76 | $84.17 | $82.40 | $82.70 | $82.70 | 834,447 |
| 2024-11-12 | $85.78 | $86.18 | $83.92 | $83.96 | $83.96 | 1,041,350 |
| 2024-11-11 | $85.33 | $87.13 | $85.05 | $86.70 | $86.70 | 530,677 |
| 2024-11-08 | $86.32 | $86.64 | $84.75 | $84.81 | $84.81 | 506,473 |
| 2024-11-07 | $84.92 | $87.08 | $84.92 | $86.42 | $86.42 | 636,664 |
| 2024-11-06 | $86.95 | $88.15 | $84.63 | $84.85 | $84.85 | 920,788 |
| 2024-11-05 | $80.36 | $83.36 | $80.01 | $83.24 | $83.24 | 628,027 |
| 2024-11-04 | $81.35 | $81.95 | $80.46 | $80.68 | $80.68 | 882,812 |
| 2024-11-01 | $80.74 | $81.64 | $80.19 | $81.50 | $81.50 | 605,734 |
| 2024-10-31 | $80.81 | $81.32 | $80.12 | $80.48 | $80.48 | 663,733 |
| 2024-10-30 | $80.67 | $81.82 | $80.42 | $80.97 | $80.97 | 625,361 |
| 2024-10-29 | $81.02 | $81.16 | $80.03 | $81.06 | $81.06 | 464,800 |
| 2024-10-28 | $81.90 | $82.82 | $81.31 | $81.69 | $81.69 | 619,770 |
| 2024-10-25 | $82.37 | $82.93 | $81.62 | $81.70 | $81.70 | 636,767 |
| 2024-10-24 | $81.87 | $82.52 | $81.39 | $82.09 | $82.09 | 606,287 |
| 2024-10-23 | $81.69 | $82.43 | $81.23 | $81.88 | $81.88 | 686,840 |
| 2024-10-22 | $82.28 | $82.33 | $81.23 | $81.62 | $81.62 | 518,881 |
| 2024-10-21 | $83.65 | $83.77 | $82.50 | $82.60 | $82.60 | 553,612 |
| 2024-10-18 | $84.51 | $84.56 | $83.72 | $83.89 | $83.89 | 639,002 |
| 2024-10-17 | $84.28 | $84.50 | $83.40 | $84.06 | $84.06 | 823,379 |
| 2024-10-16 | $84.35 | $85.21 | $84.35 | $84.75 | $84.75 | 565,371 |
| 2024-10-15 | $82.93 | $85.06 | $82.85 | $83.86 | $83.86 | 934,640 |
| 2024-10-14 | $83.44 | $83.65 | $82.95 | $83.26 | $83.26 | 675,569 |
| 2024-10-11 | $82.21 | $83.58 | $82.08 | $83.57 | $83.57 | 1,021,044 |
| 2024-10-10 | $83.30 | $83.78 | $81.58 | $82.27 | $82.27 | 858,329 |
| 2024-10-09 | $84.74 | $85.45 | $83.87 | $84.11 | $84.11 | 962,101 |
| 2024-10-08 | $83.20 | $85.81 | $82.55 | $84.47 | $84.47 | 1,062,903 |
| 2024-10-07 | $83.54 | $83.93 | $83.05 | $83.51 | $83.51 | 849,464 |
| 2024-10-04 | $87.54 | $87.56 | $83.72 | $83.98 | $83.98 | 1,081,767 |
| 2024-10-03 | $86.74 | $87.35 | $85.25 | $87.09 | $87.09 | 1,368,001 |
| 2024-10-02 | $85.95 | $87.10 | $85.95 | $87.03 | $87.03 | 1,151,298 |
| 2024-10-01 | $86.73 | $86.73 | $85.63 | $86.05 | $86.05 | 1,159,566 |
| 2024-09-30 | $86.45 | $86.93 | $85.90 | $86.73 | $86.73 | 997,700 |
| 2024-09-27 | $87.43 | $88.20 | $86.54 | $86.65 | $86.29 | 757,606 |
| 2024-09-26 | $86.88 | $87.50 | $86.21 | $86.63 | $86.63 | 635,130 |
| 2024-09-25 | $86.19 | $86.67 | $85.35 | $85.90 | $85.90 | 642,840 |
| 2024-09-24 | $86.09 | $87.38 | $85.65 | $86.60 | $86.60 | 461,576 |
| 2024-09-23 | $84.99 | $86.14 | $84.63 | $85.80 | $85.80 | 527,385 |
| 2024-09-20 | $85.09 | $85.09 | $84.15 | $84.90 | $84.90 | 1,693,933 |
| 2024-09-19 | $86.20 | $86.57 | $84.97 | $85.50 | $85.50 | 1,610,743 |
| 2024-09-18 | $86.60 | $87.50 | $85.22 | $85.38 | $85.38 | 808,973 |
| 2024-09-17 | $85.22 | $86.63 | $85.13 | $86.36 | $86.36 | 650,364 |
| 2024-09-16 | $83.97 | $84.94 | $83.74 | $84.71 | $84.71 | 887,092 |
| 2024-09-13 | $83.25 | $84.33 | $82.87 | $83.65 | $83.65 | 1,067,032 |
| 2024-09-12 | $82.17 | $83.03 | $81.73 | $82.96 | $82.96 | 574,613 |
| 2024-09-11 | $82.37 | $83.15 | $81.06 | $82.22 | $82.22 | 859,414 |
| 2024-09-10 | $82.56 | $83.16 | $82.28 | $82.78 | $82.78 | 724,806 |
| 2024-09-09 | $81.91 | $83.08 | $81.60 | $82.64 | $82.64 | 948,008 |
| 2024-09-06 | $82.36 | $85.32 | $81.93 | $82.04 | $82.04 | 1,762,698 |
| 2024-09-05 | $78.37 | $83.99 | $78.37 | $81.82 | $81.82 | 3,750,851 |
| 2024-09-04 | $91.44 | $92.81 | $90.84 | $91.00 | $91.00 | 1,060,295 |
| 2024-09-03 | $92.92 | $93.00 | $91.15 | $91.66 | $91.66 | 1,029,408 |
| 2024-08-30 | $92.27 | $92.79 | $91.41 | $92.60 | $92.60 | 1,633,127 |
| 2024-08-29 | $91.64 | $92.85 | $90.70 | $91.93 | $91.93 | 464,585 |
| 2024-08-28 | $90.50 | $91.25 | $90.26 | $90.98 | $90.98 | 610,518 |
| 2024-08-27 | $90.14 | $90.62 | $89.38 | $90.60 | $90.60 | 587,088 |
| 2024-08-26 | $90.91 | $91.55 | $90.35 | $90.39 | $90.39 | 558,644 |
| 2024-08-23 | $90.39 | $91.64 | $90.13 | $90.95 | $90.95 | 428,358 |
| 2024-08-22 | $90.83 | $91.51 | $89.88 | $90.12 | $90.12 | 440,985 |
| 2024-08-21 | $90.00 | $90.79 | $89.51 | $90.77 | $90.77 | 631,058 |
| 2024-08-20 | $89.68 | $90.03 | $89.27 | $89.49 | $89.49 | 482,176 |
| 2024-08-19 | $89.99 | $90.52 | $88.33 | $89.49 | $89.49 | 495,646 |
| 2024-08-16 | $88.77 | $90.16 | $88.26 | $89.64 | $89.64 | 801,526 |
| 2024-08-15 | $89.79 | $90.75 | $88.93 | $89.00 | $89.00 | 692,744 |
| 2024-08-14 | $88.55 | $89.21 | $87.88 | $88.34 | $88.34 | 682,018 |
| 2024-08-13 | $87.60 | $88.38 | $86.80 | $88.21 | $88.21 | 629,029 |
| 2024-08-12 | $88.19 | $88.34 | $87.27 | $87.38 | $87.38 | 434,558 |
| 2024-08-09 | $89.73 | $89.73 | $87.52 | $88.09 | $88.09 | 587,501 |
| 2024-08-08 | $89.00 | $89.82 | $88.24 | $89.63 | $89.63 | 588,811 |
| 2024-08-07 | $90.69 | $91.38 | $88.27 | $88.30 | $88.30 | 707,578 |
| 2024-08-06 | $91.15 | $91.59 | $89.66 | $90.21 | $90.21 | 555,818 |
| 2024-08-05 | $88.14 | $92.23 | $86.46 | $91.23 | $91.23 | 782,179 |
| 2024-08-02 | $91.48 | $92.02 | $90.23 | $90.91 | $90.91 | 800,253 |
| 2024-08-01 | $95.63 | $96.25 | $91.92 | $93.17 | $93.17 | 955,629 |
| 2024-07-31 | $96.25 | $96.88 | $95.16 | $95.73 | $95.73 | 1,190,319 |
| 2024-07-30 | $96.84 | $97.36 | $95.54 | $95.90 | $95.90 | 856,685 |
| 2024-07-29 | $96.58 | $97.91 | $96.24 | $96.84 | $96.84 | 845,507 |
| 2024-07-26 | $96.80 | $98.61 | $96.49 | $96.76 | $96.76 | 1,055,521 |
| 2024-07-25 | $94.82 | $97.80 | $94.82 | $96.00 | $96.00 | 553,676 |
| 2024-07-24 | $95.52 | $95.89 | $94.30 | $95.47 | $95.47 | 682,174 |
| 2024-07-23 | $96.22 | $96.74 | $95.09 | $95.88 | $95.88 | 368,491 |
| 2024-07-22 | $97.49 | $98.17 | $95.31 | $96.56 | $96.56 | 594,851 |
| 2024-07-19 | $98.22 | $98.44 | $96.58 | $97.35 | $97.35 | 556,759 |
| 2024-07-18 | $99.18 | $100.93 | $98.19 | $98.22 | $98.22 | 1,076,779 |
| 2024-07-17 | $96.68 | $99.83 | $96.68 | $99.44 | $99.44 | 1,393,358 |
| 2024-07-16 | $95.39 | $98.71 | $94.74 | $98.23 | $98.23 | 1,020,022 |
| 2024-07-15 | $92.61 | $95.31 | $92.42 | $94.91 | $94.91 | 977,192 |
| 2024-07-12 | $92.56 | $93.52 | $91.78 | $92.21 | $92.21 | 1,339,407 |
| 2024-07-11 | $89.66 | $91.67 | $88.88 | $91.17 | $91.17 | 838,171 |
| 2024-07-10 | $87.71 | $88.81 | $87.31 | $88.25 | $88.25 | 841,754 |
| 2024-07-09 | $89.39 | $89.39 | $87.28 | $87.81 | $87.81 | 807,367 |
| 2024-07-08 | $88.70 | $90.07 | $88.32 | $89.82 | $89.82 | 766,290 |
| 2024-07-05 | $90.00 | $90.00 | $87.46 | $88.17 | $88.17 | 1,086,377 |
| 2024-07-03 | $90.88 | $91.47 | $89.81 | $90.02 | $90.02 | 435,475 |
| 2024-07-02 | $91.43 | $92.35 | $90.76 | $90.88 | $90.88 | 679,659 |
| 2024-07-01 | $93.15 | $93.52 | $90.93 | $91.33 | $91.33 | 883,059 |
| 2024-06-28 | $92.56 | $93.81 | $91.96 | $93.51 | $93.51 | 3,352,766 |
| 2024-06-27 | $91.44 | $92.89 | $91.01 | $92.19 | $92.19 | 878,575 |
| 2024-06-26 | $90.36 | $91.74 | $89.12 | $91.44 | $91.44 | 937,475 |
| 2024-06-25 | $94.00 | $94.45 | $90.17 | $90.71 | $90.71 | 1,194,653 |
| 2024-06-24 | $95.77 | $96.49 | $94.66 | $94.98 | $94.98 | 1,414,462 |
| 2024-06-21 | $95.19 | $96.11 | $94.62 | $95.52 | $95.52 | 1,624,650 |
| 2024-06-20 | $97.38 | $98.13 | $95.74 | $95.75 | $95.75 | 826,245 |
| 2024-06-18 | $96.10 | $97.85 | $96.10 | $97.61 | $97.61 | 672,744 |
| 2024-06-17 | $96.48 | $97.35 | $96.04 | $96.56 | $96.21 | 1,206,443 |
| 2024-06-14 | $94.70 | $98.13 | $94.59 | $96.61 | $96.61 | 1,450,083 |
| 2024-06-13 | $94.46 | $95.90 | $93.08 | $95.30 | $95.30 | 1,931,142 |
| 2024-06-12 | $96.82 | $97.06 | $94.49 | $94.83 | $94.83 | 1,523,578 |
| 2024-06-11 | $96.46 | $96.91 | $95.29 | $95.43 | $95.43 | 1,355,489 |
| 2024-06-10 | $95.09 | $96.90 | $94.61 | $96.51 | $96.51 | 1,460,568 |
| 2024-06-07 | $91.06 | $96.31 | $90.51 | $95.98 | $95.98 | 2,575,197 |
| 2024-06-06 | $87.50 | $91.14 | $84.62 | $91.11 | $91.11 | 3,415,294 |
| 2024-06-05 | $79.69 | $79.79 | $78.08 | $79.64 | $79.64 | 1,529,309 |
| 2024-06-04 | $80.13 | $80.51 | $78.54 | $79.31 | $79.31 | 1,255,571 |
| 2024-06-03 | $80.70 | $81.44 | $79.51 | $80.29 | $80.29 | 796,077 |
| 2024-05-31 | $78.71 | $80.31 | $78.47 | $80.19 | $80.19 | 1,639,246 |
| 2024-05-30 | $78.24 | $79.00 | $77.15 | $78.46 | $78.46 | 1,707,811 |
| 2024-05-29 | $78.84 | $79.11 | $77.48 | $78.80 | $78.80 | 1,990,604 |
| 2024-05-28 | $83.14 | $83.23 | $79.36 | $79.39 | $79.39 | 1,676,234 |
| 2024-05-24 | $83.68 | $83.75 | $82.58 | $83.23 | $83.23 | 1,310,172 |
| 2024-05-23 | $86.09 | $86.33 | $82.51 | $83.11 | $83.11 | 1,114,423 |
| 2024-05-22 | $86.01 | $87.05 | $85.53 | $86.26 | $86.26 | 931,390 |
| 2024-05-21 | $89.73 | $89.73 | $85.87 | $86.23 | $86.23 | 2,184,991 |
| 2024-05-20 | $88.69 | $90.04 | $88.24 | $90.00 | $90.00 | 1,368,853 |
| 2024-05-17 | $88.45 | $89.05 | $87.93 | $88.24 | $88.24 | 308,030 |
| 2024-05-16 | $91.55 | $92.27 | $88.70 | $88.76 | $88.76 | 676,628 |
| 2024-05-15 | $91.00 | $92.23 | $90.92 | $92.03 | $92.03 | 819,755 |
| 2024-05-14 | $89.03 | $90.65 | $87.85 | $90.48 | $90.48 | 1,123,702 |
| 2024-05-13 | $88.01 | $88.45 | $86.84 | $88.10 | $88.10 | 834,569 |
| 2024-05-10 | $89.24 | $89.39 | $87.20 | $87.42 | $87.42 | 985,775 |
| 2024-05-09 | $87.21 | $88.92 | $86.85 | $88.72 | $88.72 | 823,689 |
| 2024-05-08 | $88.66 | $88.73 | $86.66 | $87.00 | $87.00 | 590,619 |
| 2024-05-07 | $89.14 | $90.02 | $88.36 | $89.08 | $89.08 | 675,973 |
| 2024-05-06 | $88.99 | $90.17 | $88.81 | $88.91 | $88.91 | 645,397 |
| 2024-05-03 | $88.67 | $89.19 | $87.40 | $88.31 | $88.31 | 386,021 |
| 2024-05-02 | $87.70 | $87.94 | $86.24 | $87.74 | $87.74 | 433,328 |
| 2024-05-01 | $87.53 | $88.25 | $86.72 | $87.23 | $87.23 | 552,199 |
| 2024-04-30 | $87.04 | $88.07 | $86.63 | $87.59 | $87.59 | 1,248,865 |
| 2024-04-29 | $87.59 | $88.43 | $87.53 | $87.89 | $87.89 | 416,215 |
| 2024-04-26 | $86.70 | $87.86 | $86.40 | $87.50 | $87.50 | 419,610 |
| 2024-04-25 | $86.23 | $87.64 | $85.44 | $86.72 | $86.72 | 580,249 |
| 2024-04-24 | $86.75 | $87.25 | $85.44 | $87.20 | $87.20 | 1,607,514 |
| 2024-04-23 | $86.18 | $86.89 | $85.42 | $86.66 | $86.66 | 879,812 |
| 2024-04-22 | $85.13 | $86.79 | $84.40 | $86.28 | $86.28 | 666,216 |
| 2024-04-19 | $84.42 | $85.59 | $84.27 | $85.11 | $85.11 | 715,885 |
| 2024-04-18 | $84.66 | $84.94 | $84.04 | $84.51 | $84.51 | 377,011 |
| 2024-04-17 | $86.30 | $86.49 | $83.94 | $84.28 | $84.28 | 828,519 |
| 2024-04-16 | $85.47 | $86.33 | $85.01 | $85.79 | $85.79 | 779,118 |
| 2024-04-15 | $86.38 | $87.11 | $85.24 | $85.59 | $85.59 | 809,521 |
| 2024-04-12 | $86.43 | $86.80 | $85.16 | $85.77 | $85.77 | 777,783 |
| 2024-04-11 | $85.81 | $87.34 | $85.50 | $87.05 | $87.05 | 917,790 |
| 2024-04-10 | $86.38 | $86.94 | $85.86 | $85.86 | $85.86 | 673,254 |
| 2024-04-09 | $86.95 | $88.34 | $86.44 | $88.16 | $88.16 | 520,610 |
| 2024-04-08 | $86.88 | $87.56 | $86.41 | $87.01 | $87.01 | 287,903 |
| 2024-04-05 | $87.37 | $87.79 | $86.58 | $86.81 | $86.81 | 360,444 |
| 2024-04-04 | $87.72 | $88.42 | $86.66 | $87.22 | $87.22 | 412,467 |
| 2024-04-03 | $86.34 | $87.49 | $86.34 | $87.02 | $87.02 | 529,921 |
| 2024-04-02 | $88.41 | $88.88 | $85.95 | $86.83 | $86.83 | 670,219 |
| 2024-04-01 | $91.18 | $91.18 | $88.75 | $88.77 | $88.77 | 437,716 |
| 2024-03-28 | $90.15 | $91.98 | $89.47 | $91.63 | $91.63 | 630,665 |
| 2024-03-27 | $89.62 | $90.49 | $89.62 | $90.10 | $89.75 | 606,141 |
| 2024-03-26 | $90.96 | $91.48 | $89.04 | $89.19 | $88.84 | 686,732 |
| 2024-03-25 | $90.51 | $91.04 | $90.00 | $90.85 | $90.49 | 366,142 |
| 2024-03-22 | $91.44 | $91.51 | $90.17 | $90.44 | $90.09 | 461,026 |
| 2024-03-21 | $89.66 | $91.09 | $89.03 | $91.02 | $90.66 | 476,352 |
| 2024-03-20 | $89.85 | $90.27 | $88.41 | $89.34 | $88.99 | 668,772 |
| 2024-03-19 | $88.57 | $90.11 | $87.66 | $89.86 | $89.51 | 488,937 |
| 2024-03-18 | $89.66 | $90.58 | $88.90 | $88.93 | $88.58 | 588,792 |
| 2024-03-15 | $88.14 | $90.30 | $88.14 | $89.71 | $89.71 | 1,625,536 |
| 2024-03-14 | $89.68 | $90.01 | $87.78 | $88.40 | $88.40 | 664,255 |
| 2024-03-13 | $88.60 | $90.24 | $88.08 | $89.62 | $89.62 | 622,413 |
| 2024-03-12 | $88.75 | $88.84 | $87.72 | $88.20 | $88.20 | 715,846 |
| 2024-03-11 | $89.31 | $89.51 | $87.73 | $88.69 | $88.69 | 851,013 |
| 2024-03-08 | $88.85 | $89.55 | $87.24 | $89.23 | $89.23 | 930,511 |
| 2024-03-07 | $90.59 | $94.82 | $86.82 | $88.54 | $88.54 | 1,657,774 |
| 2024-03-06 | $93.03 | $94.03 | $92.39 | $93.73 | $93.73 | 843,537 |
| 2024-03-05 | $93.95 | $94.84 | $92.64 | $92.78 | $92.78 | 685,364 |
| 2024-03-04 | $92.72 | $94.88 | $92.51 | $94.45 | $94.45 | 964,929 |
| 2024-03-01 | $92.04 | $92.35 | $90.39 | $92.05 | $92.05 | 501,892 |
| 2024-02-29 | $93.93 | $94.56 | $92.27 | $92.31 | $92.31 | 1,007,747 |
| 2024-02-28 | $91.47 | $93.66 | $91.07 | $93.51 | $93.51 | 754,934 |
| 2024-02-27 | $93.04 | $93.16 | $91.51 | $91.96 | $91.96 | 439,784 |
| 2024-02-26 | $92.86 | $93.86 | $92.32 | $92.70 | $92.70 | 633,632 |
| 2024-02-23 | $93.36 | $94.06 | $92.61 | $93.21 | $93.21 | 873,787 |
| 2024-02-22 | $93.34 | $93.65 | $92.39 | $93.08 | $93.08 | 479,819 |
| 2024-02-21 | $93.48 | $93.90 | $92.79 | $93.09 | $93.09 | 404,296 |
| 2024-02-20 | $93.14 | $94.08 | $92.14 | $93.75 | $93.75 | 622,137 |
| 2024-02-16 | $95.91 | $96.30 | $93.71 | $93.76 | $93.76 | 953,576 |
| 2024-02-15 | $95.28 | $96.90 | $95.11 | $96.89 | $96.89 | 482,676 |
| 2024-02-14 | $96.52 | $96.52 | $94.64 | $95.26 | $95.26 | 490,336 |
| 2024-02-13 | $94.95 | $96.20 | $94.06 | $95.53 | $95.53 | 553,288 |
| 2024-02-12 | $96.91 | $98.12 | $96.53 | $97.27 | $97.27 | 460,957 |
| 2024-02-09 | $96.92 | $97.50 | $96.20 | $96.92 | $96.92 | 558,918 |
| 2024-02-08 | $94.41 | $96.93 | $94.07 | $96.91 | $96.91 | 615,498 |
| 2024-02-07 | $92.70 | $94.33 | $91.69 | $94.20 | $94.20 | 561,984 |
| 2024-02-06 | $92.65 | $92.81 | $91.31 | $92.06 | $92.06 | 588,126 |
| 2024-02-05 | $93.16 | $93.35 | $91.13 | $92.85 | $92.85 | 489,664 |
| 2024-02-02 | $92.85 | $94.33 | $91.65 | $93.94 | $93.94 | 404,287 |
| 2024-02-01 | $93.07 | $93.72 | $91.03 | $93.71 | $93.71 | 449,358 |
| 2024-01-31 | $94.00 | $94.12 | $91.83 | $92.48 | $92.48 | 3,738,883 |
| 2024-01-30 | $93.25 | $94.99 | $93.19 | $93.95 | $93.95 | 589,276 |
| 2024-01-29 | $93.78 | $94.26 | $93.22 | $93.93 | $93.93 | 673,254 |
| 2024-01-26 | $94.38 | $94.82 | $93.76 | $93.96 | $93.96 | 601,679 |
| 2024-01-25 | $94.74 | $96.16 | $93.66 | $93.77 | $93.77 | 1,041,407 |
| 2024-01-24 | $94.29 | $94.85 | $93.25 | $93.54 | $93.54 | 1,547,298 |
| 2024-01-23 | $95.00 | $95.11 | $93.11 | $93.72 | $93.72 | 966,981 |
| 2024-01-22 | $93.20 | $94.80 | $92.86 | $94.53 | $94.53 | 831,202 |
| 2024-01-19 | $92.41 | $92.87 | $91.53 | $92.81 | $92.81 | 691,772 |
| 2024-01-18 | $91.18 | $92.57 | $91.03 | $92.28 | $92.28 | 741,655 |
| 2024-01-17 | $88.98 | $90.65 | $88.96 | $90.57 | $90.57 | 703,717 |
| 2024-01-16 | $89.02 | $90.10 | $88.82 | $90.05 | $90.05 | 445,530 |
| 2024-01-12 | $89.98 | $90.62 | $89.25 | $89.55 | $89.55 | 457,674 |
| 2024-01-11 | $91.25 | $91.45 | $89.37 | $89.43 | $89.43 | 529,780 |
| 2024-01-10 | $90.91 | $91.14 | $90.25 | $90.88 | $90.88 | 436,595 |
| 2024-01-09 | $90.93 | $91.63 | $90.50 | $91.23 | $91.23 | 470,312 |
| 2024-01-08 | $91.01 | $91.52 | $90.36 | $91.48 | $91.48 | 536,620 |
| 2024-01-05 | $90.65 | $92.32 | $90.48 | $91.36 | $91.36 | 617,710 |
| 2024-01-04 | $90.46 | $91.53 | $90.34 | $91.35 | $91.35 | 611,201 |
| 2024-01-03 | $92.69 | $92.69 | $90.67 | $90.69 | $90.69 | 1,055,581 |
| 2024-01-02 | $94.94 | $96.39 | $93.74 | $94.26 | $94.26 | 827,275 |
| 2023-12-29 | $96.85 | $96.90 | $95.52 | $95.99 | $95.99 | 565,808 |
| 2023-12-28 | $98.25 | $98.25 | $96.10 | $96.85 | $96.85 | 1,676,921 |
| 2023-12-27 | $99.81 | $99.81 | $97.50 | $98.07 | $98.07 | 721,075 |
| 2023-12-26 | $98.18 | $100.00 | $97.99 | $99.60 | $99.60 | 556,807 |
| 2023-12-22 | $99.82 | $99.93 | $97.92 | $98.78 | $98.78 | 676,853 |
| 2023-12-21 | $97.99 | $99.75 | $96.16 | $99.56 | $99.56 | 1,444,648 |
| 2023-12-20 | $100.48 | $102.00 | $95.25 | $97.21 | $97.21 | 1,895,202 |
| 2023-12-19 | $88.23 | $89.55 | $88.05 | $89.23 | $89.23 | 1,537,136 |
| 2023-12-18 | $87.35 | $87.87 | $86.56 | $87.44 | $87.44 | 1,370,412 |
| 2023-12-15 | $88.18 | $89.25 | $87.39 | $87.40 | $87.40 | 1,881,141 |
| 2023-12-14 | $86.62 | $89.66 | $86.62 | $88.24 | $88.24 | 1,264,799 |
| 2023-12-13 | $83.75 | $85.56 | $82.46 | $85.55 | $85.55 | 1,270,296 |
| 2023-12-12 | $83.87 | $84.05 | $82.71 | $83.40 | $83.40 | 900,819 |
| 2023-12-11 | $84.23 | $84.76 | $83.84 | $84.01 | $84.01 | 620,005 |
| 2023-12-08 | $84.13 | $85.05 | $84.01 | $84.23 | $84.23 | 404,394 |
| 2023-12-07 | $84.41 | $84.71 | $83.75 | $83.99 | $83.99 | 477,904 |
| 2023-12-06 | $82.66 | $85.31 | $82.44 | $84.40 | $84.40 | 887,300 |
| 2023-12-05 | $85.12 | $85.12 | $81.35 | $82.01 | $82.01 | 857,601 |
| 2023-12-04 | $85.65 | $86.35 | $84.95 | $86.34 | $86.34 | 624,812 |
| 2023-12-01 | $83.15 | $85.77 | $82.67 | $85.72 | $85.72 | 854,186 |
| 2023-11-30 | $82.88 | $83.57 | $82.38 | $83.00 | $83.00 | 863,180 |
| 2023-11-29 | $82.94 | $83.29 | $82.23 | $82.51 | $82.51 | 637,965 |
| 2023-11-28 | $83.24 | $83.48 | $81.95 | $82.28 | $82.28 | 560,190 |
| 2023-11-27 | $84.01 | $84.44 | $83.18 | $83.74 | $83.74 | 535,591 |
| 2023-11-24 | $83.25 | $84.46 | $83.15 | $84.44 | $84.44 | 491,987 |
| 2023-11-22 | $83.98 | $84.45 | $82.59 | $83.42 | $83.42 | 465,597 |
| 2023-11-21 | $84.72 | $85.00 | $83.93 | $83.98 | $83.98 | 655,330 |
| 2023-11-20 | $85.56 | $86.26 | $84.98 | $85.06 | $85.06 | 527,652 |
| 2023-11-17 | $86.51 | $86.75 | $84.64 | $85.33 | $85.33 | 905,847 |
| 2023-11-16 | $87.02 | $87.45 | $85.60 | $86.05 | $86.05 | 267,488 |
| 2023-11-15 | $86.84 | $87.97 | $86.13 | $86.95 | $86.95 | 486,274 |
| 2023-11-14 | $84.95 | $87.65 | $84.83 | $86.52 | $86.52 | 456,180 |
| 2023-11-13 | $83.48 | $83.91 | $82.84 | $83.36 | $83.36 | 297,828 |
| 2023-11-10 | $82.74 | $83.83 | $82.20 | $83.82 | $83.82 | 307,881 |
| 2023-11-09 | $84.76 | $84.76 | $82.05 | $82.19 | $82.19 | 362,541 |
| 2023-11-08 | $83.25 | $84.49 | $83.24 | $84.01 | $84.01 | 421,309 |
| 2023-11-07 | $83.11 | $83.25 | $82.22 | $83.05 | $83.05 | 434,204 |
| 2023-11-06 | $86.00 | $86.00 | $83.77 | $83.90 | $83.90 | 416,868 |
| 2023-11-03 | $84.96 | $86.81 | $84.47 | $86.08 | $86.08 | 774,218 |
| 2023-11-02 | $82.11 | $83.74 | $81.99 | $83.70 | $83.70 | 521,066 |
| 2023-11-01 | $80.74 | $81.21 | $79.58 | $81.03 | $81.03 | 483,911 |
| 2023-10-31 | $81.46 | $81.77 | $80.54 | $80.84 | $80.84 | 450,683 |
| 2023-10-30 | $82.02 | $82.33 | $80.86 | $81.57 | $81.57 | 464,027 |
| 2023-10-27 | $81.99 | $82.36 | $80.89 | $81.28 | $81.28 | 270,260 |
| 2023-10-26 | $80.75 | $82.04 | $80.55 | $81.81 | $81.81 | 399,473 |
| 2023-10-25 | $81.10 | $81.34 | $80.29 | $80.35 | $80.35 | 507,337 |
| 2023-10-24 | $82.03 | $82.47 | $81.14 | $81.31 | $81.31 | 680,485 |
| 2023-10-23 | $82.22 | $82.38 | $81.38 | $81.41 | $81.41 | 487,870 |
| 2023-10-20 | $83.42 | $83.72 | $82.10 | $82.22 | $82.22 | 320,269 |
| 2023-10-19 | $84.05 | $84.75 | $83.32 | $83.62 | $83.62 | 418,253 |
| 2023-10-18 | $86.57 | $86.57 | $84.29 | $84.46 | $84.46 | 507,440 |
| 2023-10-17 | $86.86 | $88.30 | $86.65 | $87.48 | $87.48 | 833,514 |
| 2023-10-16 | $86.84 | $87.32 | $86.48 | $87.17 | $87.17 | 426,734 |
| 2023-10-13 | $84.71 | $86.21 | $84.38 | $85.90 | $85.90 | 562,207 |
| 2023-10-12 | $86.31 | $86.31 | $83.88 | $84.65 | $84.65 | 441,602 |
| 2023-10-11 | $85.49 | $86.27 | $85.21 | $86.09 | $86.09 | 373,177 |
| 2023-10-10 | $85.49 | $85.88 | $84.26 | $85.29 | $85.29 | 588,963 |
| 2023-10-09 | $84.03 | $85.24 | $83.58 | $84.99 | $84.99 | 395,332 |
| 2023-10-06 | $82.59 | $85.00 | $82.24 | $84.37 | $84.37 | 587,052 |
| 2023-10-05 | $82.88 | $83.48 | $81.96 | $82.92 | $82.92 | 429,674 |
| 2023-10-04 | $81.60 | $83.47 | $81.11 | $82.88 | $82.88 | 466,032 |
| 2023-10-03 | $82.25 | $82.55 | $80.92 | $81.63 | $81.63 | 1,406,443 |
| 2023-10-02 | $83.10 | $83.59 | $82.39 | $82.85 | $82.51 | 931,429 |
| 2023-09-29 | $83.95 | $83.95 | $82.67 | $83.10 | $82.76 | 690,517 |
| 2023-09-28 | $82.32 | $84.07 | $81.77 | $83.19 | $82.84 | 1,080,773 |
| 2023-09-27 | $81.62 | $82.91 | $81.18 | $82.24 | $82.24 | 2,127,217 |
| 2023-09-26 | $80.99 | $81.65 | $80.75 | $81.12 | $81.12 | 1,347,480 |
| 2023-09-25 | $79.85 | $81.65 | $79.67 | $81.32 | $81.32 | 538,396 |
| 2023-09-22 | $79.92 | $80.65 | $79.76 | $80.28 | $80.28 | 692,240 |
| 2023-09-21 | $79.17 | $80.62 | $78.35 | $80.00 | $80.00 | 905,736 |
| 2023-09-20 | $80.90 | $81.84 | $79.72 | $79.85 | $79.85 | 697,411 |
| 2023-09-19 | $81.24 | $82.16 | $80.23 | $80.40 | $80.40 | 567,273 |
| 2023-09-18 | $82.40 | $82.43 | $81.61 | $81.63 | $81.63 | 471,741 |
| 2023-09-15 | $82.57 | $82.99 | $81.55 | $82.37 | $82.37 | 1,492,830 |
| 2023-09-14 | $83.14 | $83.89 | $82.20 | $83.05 | $83.05 | 620,329 |
| 2023-09-13 | $81.93 | $82.64 | $81.67 | $82.41 | $82.41 | 691,510 |
| 2023-09-12 | $81.29 | $82.64 | $81.29 | $82.33 | $82.33 | 647,094 |
| 2023-09-11 | $82.50 | $83.58 | $81.20 | $81.85 | $81.85 | 1,007,658 |
| 2023-09-08 | $86.03 | $86.56 | $82.02 | $82.34 | $82.34 | 1,041,045 |
| 2023-09-07 | $88.00 | $88.00 | $85.34 | $87.07 | $87.07 | 1,968,434 |
| 2023-09-06 | $99.90 | $101.06 | $98.98 | $99.73 | $99.73 | 488,634 |
| 2023-09-05 | $103.10 | $103.12 | $99.86 | $99.89 | $99.89 | 395,946 |
| 2023-09-01 | $103.00 | $104.23 | $102.80 | $103.65 | $103.65 | 296,080 |
| 2023-08-31 | $102.89 | $103.99 | $102.30 | $102.32 | $102.32 | 591,666 |
| 2023-08-30 | $102.00 | $103.31 | $101.98 | $102.57 | $102.57 | 246,981 |
| 2023-08-29 | $100.00 | $101.34 | $99.45 | $101.28 | $101.28 | 166,013 |
| 2023-08-28 | $99.84 | $101.11 | $99.66 | $99.92 | $99.92 | 385,392 |
| 2023-08-25 | $98.94 | $99.63 | $98.30 | $99.42 | $99.42 | 167,273 |
| 2023-08-24 | $98.14 | $99.14 | $97.92 | $98.34 | $98.34 | 305,662 |
| 2023-08-23 | $97.73 | $99.09 | $97.23 | $98.93 | $98.93 | 201,307 |
| 2023-08-22 | $97.94 | $98.30 | $97.29 | $97.70 | $97.70 | 270,771 |
| 2023-08-21 | $98.12 | $98.55 | $96.85 | $97.94 | $97.94 | 187,491 |
| 2023-08-18 | $97.99 | $99.35 | $97.39 | $98.28 | $98.28 | 339,624 |
| 2023-08-17 | $101.01 | $101.30 | $98.48 | $98.54 | $98.54 | 257,680 |
| 2023-08-16 | $100.25 | $101.95 | $100.25 | $100.88 | $100.88 | 195,817 |
| 2023-08-15 | $102.00 | $102.89 | $100.61 | $100.66 | $100.66 | 313,395 |
| 2023-08-14 | $102.39 | $103.00 | $102.15 | $102.90 | $102.90 | 273,346 |
| 2023-08-11 | $102.34 | $102.70 | $101.95 | $102.46 | $102.46 | 400,691 |
| 2023-08-10 | $101.93 | $103.54 | $101.92 | $102.22 | $102.22 | 257,984 |
| 2023-08-09 | $102.05 | $102.86 | $101.20 | $101.78 | $101.78 | 489,706 |
| 2023-08-08 | $102.41 | $102.53 | $100.52 | $102.07 | $102.07 | 379,455 |
| 2023-08-07 | $101.12 | $103.27 | $101.12 | $102.90 | $102.90 | 265,214 |
| 2023-08-04 | $101.97 | $102.15 | $100.60 | $101.13 | $101.13 | 278,729 |
| 2023-08-03 | $103.03 | $103.29 | $100.78 | $101.40 | $101.40 | 320,300 |
| 2023-08-02 | $102.98 | $104.57 | $102.94 | $103.83 | $103.83 | 433,281 |
| 2023-08-01 | $101.76 | $104.70 | $101.76 | $103.42 | $103.42 | 459,425 |
| 2023-07-31 | $102.01 | $102.41 | $100.90 | $101.65 | $101.65 | 485,271 |
| 2023-07-28 | $101.16 | $101.90 | $100.36 | $101.82 | $101.82 | 733,354 |
| 2023-07-27 | $101.50 | $101.50 | $99.37 | $100.70 | $100.70 | 683,056 |
| 2023-07-26 | $103.00 | $103.59 | $101.04 | $101.52 | $101.52 | 418,547 |
| 2023-07-25 | $102.52 | $103.89 | $102.52 | $103.45 | $103.45 | 234,463 |
| 2023-07-24 | $102.31 | $103.65 | $102.00 | $103.18 | $103.18 | 489,516 |
| 2023-07-21 | $103.11 | $103.11 | $101.89 | $102.20 | $102.20 | 285,084 |
| 2023-07-20 | $104.26 | $104.26 | $102.22 | $102.85 | $102.85 | 327,513 |
| 2023-07-19 | $103.01 | $103.94 | $102.50 | $103.80 | $103.80 | 313,472 |
| 2023-07-18 | $102.94 | $103.90 | $102.24 | $103.21 | $103.21 | 274,185 |
| 2023-07-17 | $104.00 | $104.64 | $102.88 | $103.03 | $103.03 | 253,191 |
| 2023-07-14 | $104.16 | $104.16 | $102.75 | $103.94 | $103.94 | 209,039 |
| 2023-07-13 | $104.88 | $105.32 | $103.91 | $104.00 | $104.00 | 315,207 |
| 2023-07-12 | $105.09 | $106.68 | $104.25 | $104.91 | $104.91 | 622,420 |
| 2023-07-11 | $102.58 | $104.41 | $102.58 | $104.17 | $104.17 | 408,039 |
| 2023-07-10 | $101.08 | $102.42 | $101.05 | $102.10 | $102.10 | 394,083 |
| 2023-07-07 | $100.63 | $102.19 | $100.40 | $101.16 | $101.16 | 344,666 |
| 2023-07-06 | $100.55 | $101.12 | $99.47 | $100.67 | $100.67 | 618,871 |
| 2023-07-05 | $100.00 | $101.03 | $98.88 | $100.94 | $100.94 | 698,803 |
| 2023-07-03 | $100.79 | $101.54 | $100.44 | $100.48 | $100.48 | 290,546 |
| 2023-06-30 | $100.00 | $102.64 | $99.73 | $101.65 | $101.65 | 584,514 |
| 2023-06-29 | $99.58 | $99.94 | $97.71 | $99.19 | $99.19 | 491,957 |
| 2023-06-28 | $100.60 | $100.80 | $99.36 | $100.03 | $100.03 | 385,052 |
| 2023-06-27 | $97.84 | $100.44 | $97.50 | $100.35 | $100.35 | 396,217 |
| 2023-06-26 | $97.57 | $98.82 | $97.57 | $97.61 | $97.61 | 434,851 |
| 2023-06-23 | $98.44 | $98.96 | $97.01 | $97.41 | $97.41 | 925,000 |
| 2023-06-22 | $99.00 | $101.04 | $97.73 | $99.46 | $99.46 | 847,331 |
| 2023-06-21 | $96.61 | $98.62 | $96.01 | $97.79 | $97.79 | 554,252 |
| 2023-06-20 | $96.46 | $97.73 | $96.00 | $97.27 | $97.27 | 435,820 |
| 2023-06-16 | $97.91 | $97.91 | $96.25 | $97.43 | $97.09 | 1,315,737 |
| 2023-06-15 | $96.54 | $98.05 | $96.32 | $97.69 | $97.35 | 581,452 |
| 2023-06-14 | $97.83 | $98.65 | $95.95 | $96.74 | $96.40 | 713,717 |
| 2023-06-13 | $97.72 | $99.22 | $97.67 | $98.04 | $97.70 | 548,689 |
| 2023-06-12 | $96.82 | $97.59 | $95.90 | $97.36 | $97.02 | 489,415 |
| 2023-06-09 | $95.20 | $97.71 | $95.00 | $96.74 | $96.40 | 937,322 |
| 2023-06-08 | $102.00 | $102.17 | $95.58 | $97.03 | $96.69 | 1,359,357 |
| 2023-06-07 | $104.06 | $105.27 | $103.29 | $104.66 | $104.30 | 693,147 |
| 2023-06-06 | $101.00 | $104.38 | $101.00 | $104.06 | $103.70 | 550,060 |
| 2023-06-05 | $100.59 | $101.11 | $99.54 | $101.01 | $100.66 | 620,254 |
| 2023-06-02 | $98.85 | $102.23 | $97.96 | $102.04 | $101.68 | 612,299 |
| 2023-06-01 | $97.83 | $98.93 | $96.87 | $97.63 | $97.29 | 554,244 |
| 2023-05-31 | $100.18 | $100.50 | $97.53 | $97.83 | $97.49 | 2,494,540 |
| 2023-05-30 | $104.35 | $105.30 | $100.28 | $100.90 | $100.55 | 559,598 |
| 2023-05-26 | $103.95 | $105.17 | $103.46 | $104.36 | $104.00 | 272,965 |
| 2023-05-25 | $102.92 | $104.33 | $102.73 | $103.60 | $103.24 | 260,195 |
| 2023-05-24 | $104.18 | $104.40 | $102.75 | $102.93 | $102.57 | 755,165 |
| 2023-05-23 | $104.80 | $105.40 | $103.54 | $104.66 | $104.30 | 487,608 |
| 2023-05-22 | $105.14 | $106.20 | $104.38 | $105.42 | $105.05 | 402,911 |
| 2023-05-19 | $108.26 | $108.50 | $104.90 | $105.24 | $105.24 | 418,775 |
| 2023-05-18 | $104.51 | $106.77 | $104.46 | $106.63 | $106.63 | 253,166 |
| 2023-05-17 | $103.51 | $105.14 | $102.87 | $104.41 | $104.41 | 313,553 |
| 2023-05-16 | $104.38 | $104.41 | $102.00 | $102.66 | $102.66 | 570,852 |
| 2023-05-15 | $105.28 | $105.78 | $104.71 | $105.06 | $105.06 | 262,450 |
| 2023-05-12 | $105.86 | $106.34 | $104.69 | $105.30 | $105.30 | 261,153 |
| 2023-05-11 | $105.68 | $105.92 | $104.10 | $105.02 | $105.02 | 820,353 |
| 2023-05-10 | $106.51 | $106.77 | $105.03 | $106.48 | $106.48 | 313,895 |
| 2023-05-09 | $105.34 | $105.81 | $104.92 | $105.63 | $105.63 | 327,721 |
| 2023-05-08 | $106.49 | $106.49 | $104.97 | $105.69 | $105.69 | 200,939 |
| 2023-05-05 | $104.42 | $106.12 | $104.42 | $105.91 | $105.91 | 216,764 |
| 2023-05-04 | $104.75 | $104.75 | $102.87 | $103.25 | $103.25 | 256,444 |
| 2023-05-03 | $104.84 | $106.55 | $104.67 | $104.82 | $104.82 | 449,576 |
| 2023-05-02 | $104.02 | $105.04 | $102.71 | $104.25 | $104.25 | 353,898 |
| 2023-05-01 | $104.53 | $105.82 | $104.35 | $105.32 | $105.32 | 295,531 |
| 2023-04-28 | $103.47 | $104.78 | $103.47 | $104.26 | $104.26 | 255,760 |
| 2023-04-27 | $101.31 | $104.05 | $101.31 | $103.91 | $103.91 | 227,028 |
| 2023-04-26 | $101.94 | $102.71 | $100.89 | $101.17 | $101.17 | 272,547 |
| 2023-04-25 | $104.00 | $104.53 | $102.98 | $103.00 | $103.00 | 347,181 |
| 2023-04-24 | $104.94 | $106.06 | $104.10 | $104.51 | $104.51 | 200,893 |
| 2023-04-21 | $104.43 | $105.21 | $103.99 | $105.15 | $105.15 | 223,439 |
| 2023-04-20 | $104.48 | $104.85 | $103.73 | $104.37 | $104.37 | 336,423 |
| 2023-04-19 | $105.61 | $105.90 | $103.72 | $104.51 | $104.51 | 616,477 |
| 2023-04-18 | $105.98 | $106.48 | $105.04 | $105.87 | $105.87 | 437,034 |
| 2023-04-17 | $105.00 | $105.43 | $104.13 | $105.37 | $105.37 | 402,751 |
| 2023-04-14 | $104.66 | $105.76 | $103.97 | $104.76 | $104.76 | 499,621 |
| 2023-04-13 | $104.23 | $104.62 | $102.92 | $104.60 | $104.60 | 295,183 |
| 2023-04-12 | $104.09 | $105.00 | $103.91 | $104.16 | $104.16 | 329,802 |
| 2023-04-11 | $103.43 | $104.50 | $103.39 | $103.67 | $103.67 | 259,833 |
| 2023-04-10 | $100.90 | $103.09 | $100.90 | $103.01 | $103.01 | 319,209 |
| 2023-04-06 | $101.71 | $102.00 | $100.53 | $100.98 | $100.98 | 352,976 |
| 2023-04-05 | $104.04 | $104.44 | $100.57 | $101.75 | $101.75 | 981,744 |
| 2023-04-04 | $111.74 | $111.74 | $104.97 | $105.42 | $105.07 | 675,831 |
| 2023-04-03 | $110.93 | $111.85 | $108.93 | $109.74 | $109.37 | 530,381 |
| 2023-03-31 | $109.50 | $111.24 | $109.50 | $111.16 | $110.79 | 574,382 |
| 2023-03-30 | $109.73 | $110.34 | $108.60 | $109.00 | $108.64 | 230,200 |
| 2023-03-29 | $110.72 | $110.88 | $109.07 | $109.21 | $108.85 | 357,116 |
| 2023-03-28 | $109.49 | $110.91 | $109.18 | $109.72 | $109.35 | 276,812 |
| 2023-03-27 | $108.96 | $109.87 | $108.43 | $109.52 | $109.16 | 334,850 |
| 2023-03-24 | $107.32 | $108.05 | $106.33 | $107.73 | $107.37 | 300,531 |
| 2023-03-23 | $108.86 | $110.30 | $107.51 | $108.41 | $108.05 | 388,657 |
| 2023-03-22 | $110.71 | $111.31 | $108.70 | $108.80 | $108.44 | 347,612 |
| 2023-03-21 | $110.01 | $111.21 | $109.54 | $110.53 | $110.16 | 428,527 |
| 2023-03-20 | $106.86 | $109.34 | $106.65 | $108.53 | $108.17 | 409,177 |
| 2023-03-17 | $107.07 | $107.07 | $104.48 | $106.02 | $105.67 | 1,033,402 |
| 2023-03-16 | $106.03 | $107.88 | $105.45 | $107.85 | $107.49 | 1,039,585 |
| 2023-03-15 | $108.60 | $109.61 | $105.90 | $106.89 | $106.89 | 798,618 |
| 2023-03-14 | $110.50 | $111.72 | $108.82 | $110.49 | $110.49 | 554,746 |
| 2023-03-13 | $107.46 | $110.06 | $106.79 | $108.87 | $108.87 | 649,756 |
| 2023-03-10 | $116.13 | $116.13 | $108.62 | $109.29 | $109.29 | 784,537 |
| 2023-03-09 | $113.68 | $117.17 | $112.47 | $115.91 | $115.91 | 1,461,040 |
| 2023-03-08 | $113.62 | $114.69 | $112.43 | $113.26 | $113.26 | 702,840 |
| 2023-03-07 | $112.89 | $114.26 | $112.70 | $113.21 | $113.21 | 765,162 |
| 2023-03-06 | $113.79 | $114.81 | $112.43 | $112.72 | $112.72 | 625,493 |
| 2023-03-03 | $111.94 | $114.26 | $111.82 | $113.83 | $113.83 | 666,239 |
| 2023-03-02 | $110.55 | $111.90 | $110.04 | $111.79 | $111.79 | 683,963 |
| 2023-03-01 | $109.93 | $111.05 | $109.41 | $110.74 | $110.74 | 625,021 |
| 2023-02-28 | $110.90 | $111.56 | $110.27 | $110.44 | $110.44 | 6,066,535 |
| 2023-02-27 | $111.89 | $112.76 | $110.61 | $110.72 | $110.72 | 541,330 |
| 2023-02-24 | $110.92 | $111.56 | $109.79 | $111.02 | $111.02 | 724,848 |
| 2023-02-23 | $112.25 | $113.32 | $110.56 | $111.51 | $111.51 | 582,534 |
| 2023-02-22 | $111.74 | $113.15 | $111.32 | $111.63 | $111.63 | 551,524 |
| 2023-02-21 | $113.67 | $113.94 | $111.21 | $111.22 | $111.22 | 515,971 |
| 2023-02-17 | $114.06 | $114.89 | $113.29 | $114.57 | $114.57 | 629,536 |
| 2023-02-16 | $111.87 | $114.41 | $111.84 | $113.91 | $113.91 | 768,167 |
| 2023-02-15 | $111.06 | $113.38 | $110.94 | $113.05 | $113.05 | 583,760 |
| 2023-02-14 | $112.23 | $112.54 | $110.52 | $111.95 | $111.95 | 403,314 |
| 2023-02-13 | $111.30 | $112.31 | $110.79 | $112.30 | $112.30 | 648,242 |
| 2023-02-10 | $109.26 | $111.08 | $109.26 | $111.07 | $111.07 | 798,164 |
| 2023-02-09 | $110.70 | $111.13 | $109.00 | $109.09 | $109.09 | 716,813 |
| 2023-02-08 | $110.18 | $111.27 | $109.86 | $109.95 | $109.95 | 493,252 |
| 2023-02-07 | $111.04 | $111.25 | $109.56 | $110.96 | $110.96 | 602,549 |
| 2023-02-06 | $113.47 | $113.88 | $111.28 | $111.45 | $111.45 | 568,584 |
| 2023-02-03 | $113.70 | $115.10 | $112.63 | $113.69 | $113.69 | 560,014 |
| 2023-02-02 | $112.38 | $114.45 | $111.70 | $114.15 | $114.15 | 618,547 |
| 2023-02-01 | $110.91 | $113.07 | $109.94 | $112.28 | $112.28 | 500,610 |
| 2023-01-31 | $109.40 | $111.65 | $108.33 | $111.52 | $111.52 | 739,077 |
| 2023-01-30 | $109.56 | $110.44 | $108.50 | $108.67 | $108.67 | 552,601 |
| 2023-01-27 | $110.16 | $111.55 | $109.68 | $109.78 | $109.78 | 473,051 |
| 2023-01-26 | $109.97 | $110.69 | $109.27 | $110.09 | $110.09 | 335,978 |
| 2023-01-25 | $109.86 | $110.48 | $108.47 | $109.67 | $109.67 | 364,531 |
| 2023-01-24 | $107.87 | $111.40 | $107.42 | $110.79 | $110.79 | 387,623 |
| 2023-01-23 | $109.87 | $110.20 | $107.93 | $108.70 | $108.70 | 690,145 |
| 2023-01-20 | $109.98 | $109.98 | $108.72 | $109.48 | $109.48 | 606,858 |
| 2023-01-19 | $112.66 | $112.87 | $109.52 | $109.60 | $109.60 | 712,954 |
| 2023-01-18 | $114.33 | $115.26 | $112.76 | $112.98 | $112.98 | 593,429 |
| 2023-01-17 | $116.36 | $116.86 | $113.73 | $113.92 | $113.92 | 449,140 |
| 2023-01-13 | $115.56 | $116.71 | $114.00 | $116.19 | $116.19 | 615,036 |
| 2023-01-12 | $115.35 | $117.66 | $114.79 | $115.62 | $115.62 | 552,474 |
| 2023-01-11 | $115.64 | $116.88 | $114.11 | $115.24 | $115.24 | 787,817 |
| 2023-01-10 | $114.13 | $116.62 | $113.96 | $115.30 | $115.30 | 642,306 |
| 2023-01-09 | $112.82 | $114.96 | $111.89 | $114.54 | $114.54 | 926,986 |
| 2023-01-06 | $113.56 | $114.17 | $112.46 | $112.84 | $112.84 | 1,285,191 |
| 2023-01-05 | $112.69 | $114.39 | $112.25 | $112.37 | $112.37 | 655,075 |
| 2023-01-04 | $113.80 | $114.13 | $112.27 | $113.25 | $113.25 | 585,992 |
| 2023-01-03 | $113.56 | $114.63 | $112.47 | $113.19 | $113.19 | 745,215 |
| 2022-12-30 | $112.62 | $113.40 | $111.48 | $113.20 | $113.20 | 756,546 |
| 2022-12-29 | $113.53 | $114.50 | $113.06 | $113.26 | $113.26 | 590,699 |
| 2022-12-28 | $115.00 | $115.55 | $113.15 | $113.15 | $113.15 | 331,699 |
| 2022-12-27 | $113.08 | $114.90 | $112.68 | $114.71 | $114.71 | 659,746 |
| 2022-12-23 | $112.40 | $113.98 | $111.49 | $112.98 | $112.65 | 654,467 |
| 2022-12-22 | $111.41 | $112.74 | $109.39 | $111.15 | $110.82 | 810,175 |
| 2022-12-21 | $108.36 | $113.04 | $105.77 | $112.87 | $112.54 | 1,001,521 |
| 2022-12-20 | $110.55 | $113.28 | $110.11 | $112.02 | $111.69 | 812,719 |
| 2022-12-19 | $111.84 | $112.52 | $110.37 | $110.95 | $110.62 | 478,099 |
| 2022-12-16 | $110.76 | $112.07 | $110.53 | $112.01 | $112.01 | 1,122,694 |
| 2022-12-15 | $112.98 | $113.00 | $110.51 | $111.74 | $111.74 | 635,323 |
| 2022-12-14 | $113.38 | $115.57 | $113.05 | $113.82 | $113.82 | 743,329 |
| 2022-12-13 | $113.43 | $113.99 | $111.59 | $112.14 | $112.14 | 694,106 |
| 2022-12-12 | $110.68 | $111.48 | $110.25 | $111.47 | $111.47 | 668,990 |
| 2022-12-09 | $111.21 | $111.52 | $110.10 | $110.19 | $110.19 | 361,667 |
| 2022-12-08 | $110.60 | $111.44 | $110.29 | $110.88 | $110.88 | 462,858 |
| 2022-12-07 | $110.02 | $111.08 | $110.02 | $110.19 | $110.19 | 277,430 |
| 2022-12-06 | $110.00 | $110.38 | $108.51 | $109.78 | $109.78 | 478,679 |
| 2022-12-05 | $110.70 | $110.70 | $108.55 | $109.96 | $109.96 | 266,402 |
| 2022-12-02 | $110.50 | $112.55 | $110.46 | $112.06 | $112.06 | 430,623 |
| 2022-12-01 | $111.81 | $112.00 | $110.15 | $111.15 | $111.15 | 275,172 |
| 2022-11-30 | $109.45 | $111.00 | $108.61 | $110.99 | $110.99 | 710,620 |
| 2022-11-29 | $109.17 | $110.15 | $109.12 | $109.74 | $109.74 | 290,117 |
| 2022-11-28 | $110.65 | $111.26 | $108.84 | $109.37 | $109.37 | 337,753 |
| 2022-11-25 | $111.86 | $112.01 | $110.52 | $111.41 | $111.41 | 127,031 |
| 2022-11-23 | $112.21 | $112.85 | $111.27 | $111.60 | $111.60 | 469,080 |
| 2022-11-22 | $112.17 | $112.17 | $110.34 | $111.57 | $111.57 | 486,743 |
| 2022-11-21 | $111.80 | $113.21 | $111.45 | $112.00 | $112.00 | 450,997 |
| 2022-11-18 | $112.15 | $112.22 | $110.62 | $111.53 | $111.53 | 926,455 |
| 2022-11-17 | $110.24 | $111.12 | $109.05 | $111.08 | $111.08 | 368,545 |
| 2022-11-16 | $111.61 | $112.11 | $110.75 | $111.34 | $111.34 | 272,465 |
| 2022-11-15 | $111.44 | $112.30 | $110.46 | $111.60 | $111.60 | 487,420 |
| 2022-11-14 | $111.05 | $112.38 | $110.03 | $110.11 | $110.11 | 495,031 |
| 2022-11-11 | $112.57 | $113.13 | $110.81 | $111.33 | $111.33 | 459,671 |
| 2022-11-10 | $112.41 | $113.37 | $111.17 | $112.64 | $112.64 | 459,980 |
| 2022-11-09 | $108.36 | $110.99 | $108.13 | $109.04 | $109.04 | 606,161 |
| 2022-11-08 | $108.33 | $109.84 | $107.48 | $109.21 | $109.21 | 434,886 |
| 2022-11-07 | $105.71 | $107.98 | $104.73 | $107.97 | $107.97 | 425,249 |
| 2022-11-04 | $105.59 | $105.83 | $103.05 | $104.79 | $104.79 | 404,991 |
| 2022-11-03 | $101.55 | $105.14 | $101.03 | $104.22 | $104.22 | 404,199 |
| 2022-11-02 | $105.11 | $105.50 | $102.29 | $102.40 | $102.40 | 688,454 |
| 2022-11-01 | $105.91 | $106.21 | $104.34 | $105.12 | $105.12 | 625,151 |
| 2022-10-31 | $106.00 | $106.62 | $105.01 | $105.43 | $105.43 | 713,749 |
| 2022-10-28 | $104.36 | $107.76 | $104.09 | $106.84 | $106.84 | 482,677 |
| 2022-10-27 | $102.31 | $104.84 | $102.21 | $104.05 | $104.05 | 647,412 |
| 2022-10-26 | $100.95 | $101.72 | $99.44 | $101.09 | $101.09 | 423,550 |
| 2022-10-25 | $98.01 | $100.38 | $98.01 | $100.28 | $100.28 | 386,208 |
| 2022-10-24 | $96.74 | $98.40 | $96.00 | $98.35 | $98.35 | 266,854 |
| 2022-10-21 | $92.91 | $96.57 | $92.86 | $96.16 | $96.16 | 472,819 |
| 2022-10-20 | $94.89 | $95.03 | $92.52 | $92.70 | $92.70 | 348,277 |
| 2022-10-19 | $95.46 | $96.17 | $93.80 | $94.94 | $94.94 | 317,224 |
| 2022-10-18 | $96.15 | $96.77 | $94.67 | $95.74 | $95.74 | 449,759 |
| 2022-10-17 | $94.60 | $95.58 | $94.00 | $94.44 | $94.44 | 663,054 |
| 2022-10-14 | $95.73 | $96.09 | $92.64 | $93.44 | $93.44 | 560,818 |
| 2022-10-13 | $92.57 | $95.76 | $91.85 | $95.49 | $95.49 | 575,162 |
| 2022-10-12 | $95.31 | $95.61 | $92.88 | $94.12 | $94.12 | 783,141 |
| 2022-10-11 | $94.29 | $96.42 | $93.54 | $95.58 | $95.58 | 653,645 |
| 2022-10-10 | $94.48 | $94.87 | $93.55 | $94.50 | $94.50 | 481,872 |
| 2022-10-07 | $93.76 | $94.16 | $92.85 | $94.04 | $94.04 | 405,000 |
| 2022-10-06 | $92.85 | $94.62 | $92.53 | $94.45 | $94.45 | 955,995 |
| 2022-10-05 | $90.65 | $94.17 | $90.65 | $93.26 | $93.26 | 584,538 |
| 2022-10-04 | $89.68 | $91.97 | $89.31 | $91.97 | $91.97 | 485,148 |
| 2022-10-03 | $86.93 | $89.30 | $86.90 | $88.59 | $88.30 | 499,236 |
| 2022-09-30 | $87.00 | $87.92 | $85.65 | $86.48 | $86.20 | 583,202 |
| 2022-09-29 | $87.26 | $87.31 | $85.92 | $86.84 | $86.56 | 479,900 |
| 2022-09-28 | $86.94 | $88.44 | $86.32 | $87.91 | $87.62 | 462,787 |
| 2022-09-27 | $87.30 | $87.63 | $84.63 | $85.86 | $85.58 | 508,754 |
| 2022-09-26 | $85.64 | $86.99 | $85.57 | $86.46 | $86.18 | 471,795 |
| 2022-09-23 | $86.60 | $87.35 | $85.60 | $86.01 | $86.01 | 497,555 |
| 2022-09-22 | $88.97 | $89.06 | $87.66 | $87.75 | $87.75 | 590,932 |
| 2022-09-21 | $90.63 | $91.55 | $89.39 | $89.48 | $89.48 | 401,905 |
| 2022-09-20 | $90.53 | $91.11 | $89.30 | $90.02 | $90.02 | 394,174 |
| 2022-09-19 | $88.40 | $90.80 | $88.40 | $90.75 | $90.75 | 352,880 |
| 2022-09-16 | $89.33 | $89.71 | $88.23 | $88.85 | $88.85 | 1,168,756 |
| 2022-09-15 | $89.51 | $91.03 | $89.44 | $90.26 | $90.26 | 622,643 |
| 2022-09-14 | $89.18 | $90.21 | $88.79 | $89.81 | $89.81 | 777,651 |
| 2022-09-13 | $89.50 | $90.92 | $89.02 | $89.39 | $89.39 | 577,683 |
| 2022-09-12 | $90.23 | $91.68 | $90.15 | $91.46 | $91.46 | 506,594 |
| 2022-09-09 | $88.62 | $90.21 | $88.62 | $89.79 | $89.79 | 451,576 |
| 2022-09-08 | $86.77 | $88.23 | $86.46 | $87.98 | $87.98 | 358,712 |
| 2022-09-07 | $84.85 | $87.49 | $84.80 | $87.42 | $87.42 | 319,166 |
| 2022-09-06 | $84.55 | $85.34 | $83.21 | $85.09 | $85.09 | 503,617 |
| 2022-09-02 | $84.73 | $85.11 | $81.56 | $82.67 | $82.67 | 350,124 |
| 2022-09-01 | $83.89 | $83.89 | $80.44 | $83.62 | $83.62 | 602,191 |
| 2022-08-31 | $84.56 | $84.81 | $82.80 | $82.93 | $82.93 | 369,670 |
| 2022-08-30 | $84.34 | $84.82 | $83.01 | $83.84 | $83.84 | 342,944 |
| 2022-08-29 | $83.84 | $84.54 | $83.31 | $84.03 | $84.03 | 281,296 |
| 2022-08-26 | $87.87 | $87.87 | $84.46 | $84.46 | $84.46 | 180,919 |
| 2022-08-25 | $87.00 | $87.65 | $86.60 | $87.63 | $87.63 | 171,074 |
| 2022-08-24 | $87.01 | $88.01 | $86.75 | $87.14 | $87.14 | 156,173 |
| 2022-08-23 | $87.00 | $88.15 | $85.97 | $86.98 | $86.98 | 256,406 |
| 2022-08-22 | $88.40 | $88.82 | $86.95 | $87.23 | $87.23 | 171,732 |
| 2022-08-19 | $90.52 | $90.52 | $88.68 | $89.25 | $89.25 | 605,441 |
| 2022-08-18 | $90.23 | $90.73 | $89.61 | $90.52 | $90.52 | 277,911 |
| 2022-08-17 | $90.35 | $90.77 | $89.82 | $90.33 | $90.33 | 229,689 |
| 2022-08-16 | $90.87 | $91.41 | $90.11 | $91.27 | $91.27 | 339,621 |
| 2022-08-15 | $90.44 | $91.95 | $90.44 | $91.65 | $91.65 | 243,773 |
| 2022-08-12 | $89.49 | $90.91 | $88.64 | $90.89 | $90.89 | 216,657 |
| 2022-08-11 | $88.98 | $89.84 | $88.22 | $89.09 | $89.09 | 308,138 |
| 2022-08-10 | $87.18 | $88.16 | $86.55 | $87.86 | $87.86 | 272,002 |
| 2022-08-09 | $87.31 | $87.46 | $85.50 | $85.92 | $85.92 | 256,259 |
| 2022-08-08 | $87.68 | $88.51 | $87.46 | $87.83 | $87.83 | 336,496 |
| 2022-08-05 | $85.61 | $87.48 | $85.61 | $87.32 | $87.32 | 206,504 |
| 2022-08-04 | $86.00 | $87.10 | $85.70 | $86.74 | $86.74 | 240,278 |
| 2022-08-03 | $85.64 | $86.58 | $85.02 | $86.28 | $86.28 | 190,171 |
| 2022-08-02 | $86.10 | $86.72 | $85.41 | $85.69 | $85.69 | 200,316 |
| 2022-08-01 | $85.62 | $87.09 | $84.42 | $86.62 | $86.62 | 363,267 |
| 2022-07-29 | $85.66 | $86.54 | $84.51 | $85.99 | $85.99 | 335,163 |
| 2022-07-28 | $84.04 | $85.04 | $83.13 | $85.02 | $85.02 | 294,261 |
| 2022-07-27 | $83.66 | $84.56 | $82.23 | $84.13 | $84.13 | 265,303 |
| 2022-07-26 | $83.08 | $83.80 | $82.48 | $83.44 | $83.44 | 337,218 |
| 2022-07-25 | $84.33 | $84.66 | $83.36 | $83.52 | $83.52 | 290,177 |
| 2022-07-22 | $84.74 | $85.25 | $83.80 | $84.33 | $84.33 | 158,945 |
| 2022-07-21 | $83.90 | $84.89 | $83.29 | $84.79 | $84.79 | 263,947 |
| 2022-07-20 | $82.67 | $84.07 | $82.52 | $83.90 | $83.90 | 465,458 |
| 2022-07-19 | $79.48 | $82.42 | $79.48 | $82.41 | $82.41 | 488,539 |
| 2022-07-18 | $79.98 | $80.21 | $78.19 | $78.42 | $78.42 | 244,975 |
| 2022-07-15 | $80.63 | $80.87 | $79.38 | $79.53 | $79.53 | 283,532 |
| 2022-07-14 | $78.62 | $79.63 | $77.57 | $79.51 | $79.51 | 471,656 |
| 2022-07-13 | $76.96 | $79.73 | $76.58 | $79.62 | $79.62 | 992,040 |
| 2022-07-12 | $77.84 | $79.06 | $77.14 | $77.52 | $77.52 | 266,658 |
| 2022-07-11 | $77.68 | $78.17 | $77.12 | $77.51 | $77.51 | 237,326 |
| 2022-07-08 | $79.53 | $79.70 | $78.09 | $78.16 | $78.16 | 279,198 |
| 2022-07-07 | $79.71 | $80.19 | $78.68 | $80.15 | $80.15 | 375,719 |
| 2022-07-06 | $78.59 | $79.58 | $77.85 | $78.80 | $78.80 | 564,990 |
| 2022-07-05 | $75.75 | $79.18 | $74.99 | $78.86 | $78.86 | 505,935 |
| 2022-07-01 | $75.73 | $77.17 | $75.66 | $76.95 | $76.95 | 701,710 |
| 2022-06-30 | $75.36 | $77.01 | $74.67 | $75.79 | $75.79 | 527,996 |
| 2022-06-29 | $76.68 | $76.85 | $75.35 | $76.13 | $76.13 | 434,132 |
| 2022-06-28 | $78.98 | $79.53 | $76.83 | $76.87 | $76.87 | 502,077 |
| 2022-06-27 | $79.76 | $79.76 | $78.43 | $78.57 | $78.57 | 542,783 |
| 2022-06-24 | $76.21 | $79.13 | $75.96 | $79.02 | $79.02 | 724,691 |
| 2022-06-23 | $75.42 | $75.86 | $73.95 | $75.56 | $75.56 | 1,558,806 |
| 2022-06-22 | $72.69 | $75.60 | $71.86 | $75.27 | $75.27 | 1,049,412 |
| 2022-06-21 | $75.42 | $75.90 | $73.47 | $73.83 | $73.83 | 757,431 |
| 2022-06-17 | $75.14 | $76.19 | $74.50 | $75.25 | $74.95 | 912,193 |
| 2022-06-16 | $77.74 | $77.98 | $74.57 | $75.10 | $74.80 | 938,725 |
| 2022-06-15 | $79.23 | $80.79 | $78.87 | $79.62 | $79.30 | 679,203 |
| 2022-06-14 | $78.95 | $79.31 | $78.06 | $78.48 | $78.16 | 773,631 |
| 2022-06-13 | $78.99 | $80.18 | $78.33 | $78.99 | $78.67 | 469,825 |
| 2022-06-10 | $81.31 | $81.59 | $79.96 | $81.01 | $80.68 | 400,718 |
| 2022-06-09 | $82.14 | $84.19 | $81.75 | $82.67 | $82.34 | 399,859 |
| 2022-06-08 | $86.74 | $86.74 | $82.87 | $82.92 | $82.58 | 487,925 |
| 2022-06-07 | $86.05 | $87.32 | $84.98 | $87.25 | $86.90 | 500,746 |
| 2022-06-06 | $87.00 | $88.23 | $86.48 | $87.04 | $86.69 | 529,409 |
| 2022-06-03 | $86.19 | $87.74 | $85.15 | $86.34 | $85.99 | 712,073 |
| 2022-06-02 | $82.62 | $85.82 | $81.46 | $85.44 | $85.09 | 550,580 |
| 2022-06-01 | $82.69 | $83.09 | $79.41 | $80.99 | $80.66 | 552,826 |
| 2022-05-31 | $81.80 | $83.11 | $80.98 | $82.49 | $82.16 | 830,130 |
| 2022-05-27 | $81.71 | $82.66 | $81.54 | $82.66 | $82.33 | 300,143 |
| 2022-05-26 | $79.91 | $81.57 | $79.91 | $80.91 | $80.58 | 437,531 |
| 2022-05-25 | $76.59 | $79.52 | $76.45 | $79.05 | $78.73 | 645,790 |
| 2022-05-24 | $76.15 | $77.56 | $74.52 | $76.97 | $76.66 | 429,298 |
| 2022-05-23 | $75.67 | $76.63 | $75.17 | $76.20 | $75.89 | 648,395 |
| 2022-05-20 | $77.98 | $77.98 | $74.29 | $75.63 | $75.32 | 595,469 |
| 2022-05-19 | $76.12 | $78.53 | $75.63 | $77.72 | $77.41 | 469,651 |
| 2022-05-18 | $79.66 | $80.07 | $76.48 | $76.61 | $76.30 | 404,845 |
| 2022-05-17 | $79.92 | $80.61 | $78.69 | $80.34 | $80.01 | 485,427 |
| 2022-05-16 | $79.80 | $79.80 | $77.72 | $78.60 | $78.28 | 400,645 |
| 2022-05-13 | $79.70 | $80.62 | $79.11 | $79.97 | $79.65 | 230,747 |
| 2022-05-12 | $76.37 | $79.03 | $75.89 | $78.93 | $78.61 | 545,086 |
| 2022-05-11 | $78.97 | $79.77 | $76.74 | $76.90 | $76.59 | 328,813 |
| 2022-05-10 | $80.85 | $81.04 | $77.71 | $78.87 | $78.55 | 471,565 |
| 2022-05-09 | $78.52 | $80.28 | $78.30 | $79.96 | $79.64 | 317,530 |
| 2022-05-06 | $80.77 | $80.77 | $78.24 | $79.75 | $79.43 | 408,321 |
| 2022-05-05 | $83.20 | $83.24 | $80.63 | $81.54 | $81.21 | 333,139 |
| 2022-05-04 | $82.00 | $84.05 | $81.48 | $83.87 | $83.53 | 585,180 |
| 2022-05-03 | $80.93 | $82.56 | $80.80 | $81.84 | $81.51 | 378,299 |
| 2022-05-02 | $80.02 | $81.39 | $79.30 | $80.84 | $80.51 | 434,143 |
| 2022-04-29 | $81.71 | $82.85 | $79.95 | $80.13 | $79.81 | 490,711 |
| 2022-04-28 | $82.13 | $82.29 | $79.57 | $81.87 | $81.54 | 438,697 |
| 2022-04-27 | $82.26 | $82.82 | $81.23 | $81.61 | $81.28 | 422,569 |
| 2022-04-26 | $83.64 | $84.31 | $82.23 | $82.51 | $82.18 | 456,441 |
| 2022-04-25 | $82.92 | $84.18 | $81.37 | $84.07 | $83.73 | 406,775 |
| 2022-04-22 | $84.38 | $84.51 | $82.61 | $83.54 | $83.20 | 402,512 |
| 2022-04-21 | $87.06 | $87.14 | $84.35 | $84.98 | $84.64 | 477,401 |
| 2022-04-20 | $86.39 | $87.39 | $86.00 | $86.12 | $85.77 | 363,035 |
| 2022-04-19 | $83.10 | $85.59 | $82.94 | $85.41 | $85.06 | 300,182 |
| 2022-04-18 | $82.60 | $83.50 | $82.54 | $82.96 | $82.62 | 322,856 |
| 2022-04-14 | $85.34 | $85.80 | $83.23 | $83.38 | $83.04 | 410,021 |
| 2022-04-13 | $86.13 | $87.29 | $85.28 | $85.29 | $84.94 | 499,383 |
| 2022-04-12 | $86.31 | $88.10 | $85.98 | $86.54 | $86.19 | 645,677 |
| 2022-04-11 | $85.00 | $86.92 | $84.94 | $85.67 | $85.32 | 470,052 |
| 2022-04-08 | $85.29 | $87.40 | $84.43 | $85.85 | $85.50 | 484,173 |
| 2022-04-07 | $83.14 | $85.24 | $82.21 | $84.96 | $84.62 | 680,831 |
| 2022-04-06 | $86.20 | $86.53 | $82.57 | $83.32 | $82.98 | 491,631 |
| 2022-04-05 | $87.09 | $88.07 | $86.21 | $86.98 | $86.63 | 711,247 |
| 2022-04-04 | $86.83 | $88.08 | $85.86 | $87.79 | $87.13 | 423,847 |
| 2022-04-01 | $85.77 | $86.60 | $84.27 | $86.50 | $85.85 | 600,238 |
| 2022-03-31 | $86.33 | $86.73 | $85.44 | $85.49 | $84.85 | 769,382 |
| 2022-03-30 | $87.70 | $87.70 | $85.96 | $86.37 | $85.72 | 431,607 |
| 2022-03-29 | $86.90 | $87.92 | $86.90 | $87.82 | $87.16 | 554,875 |
| 2022-03-28 | $86.33 | $86.37 | $84.90 | $86.25 | $85.61 | 408,949 |
| 2022-03-25 | $86.66 | $86.66 | $85.40 | $86.43 | $85.78 | 545,512 |
| 2022-03-24 | $85.49 | $86.65 | $84.83 | $86.51 | $85.86 | 671,421 |
| 2022-03-23 | $86.00 | $87.39 | $85.55 | $85.58 | $84.94 | 1,570,137 |
| 2022-03-22 | $87.94 | $89.95 | $86.11 | $86.34 | $85.70 | 852,082 |
| 2022-03-21 | $87.64 | $88.19 | $85.82 | $86.93 | $86.28 | 737,042 |
| 2022-03-18 | $85.33 | $87.94 | $84.74 | $87.46 | $86.81 | 1,386,133 |
| 2022-03-17 | $84.06 | $85.71 | $83.36 | $85.59 | $84.95 | 525,246 |
| 2022-03-16 | $84.77 | $86.57 | $82.58 | $84.48 | $83.85 | 522,997 |
| 2022-03-15 | $82.25 | $84.24 | $81.51 | $83.98 | $83.35 | 463,258 |
| 2022-03-14 | $82.29 | $83.77 | $81.55 | $82.13 | $81.52 | 520,058 |
| 2022-03-11 | $83.28 | $84.04 | $81.32 | $81.34 | $80.73 | 448,477 |
| 2022-03-10 | $83.03 | $83.63 | $81.61 | $82.92 | $82.30 | 494,599 |
| 2022-03-09 | $84.34 | $85.68 | $83.48 | $84.42 | $83.79 | 544,025 |
| 2022-03-08 | $82.63 | $84.58 | $81.15 | $82.61 | $81.99 | 590,417 |
| 2022-03-07 | $89.37 | $89.45 | $82.54 | $82.56 | $81.94 | 822,317 |
| 2022-03-04 | $92.07 | $92.71 | $89.52 | $90.27 | $89.60 | 1,028,735 |
| 2022-03-03 | $95.61 | $97.45 | $92.84 | $93.12 | $92.42 | 696,910 |
| 2022-03-02 | $94.89 | $97.66 | $94.12 | $96.78 | $96.06 | 347,980 |
| 2022-03-01 | $94.15 | $95.18 | $93.36 | $94.40 | $93.69 | 1,031,130 |
| 2022-02-28 | $92.94 | $94.40 | $92.48 | $93.81 | $93.11 | 709,163 |
| 2022-02-25 | $92.91 | $94.14 | $91.80 | $93.95 | $93.25 | 707,070 |
| 2022-02-24 | $90.99 | $93.13 | $90.00 | $92.93 | $92.24 | 547,428 |
| 2022-02-23 | $96.03 | $96.64 | $92.97 | $93.00 | $92.31 | 418,759 |
| 2022-02-22 | $97.39 | $97.67 | $95.60 | $95.70 | $94.99 | 461,040 |
| 2022-02-18 | $98.38 | $99.38 | $97.91 | $98.20 | $97.47 | 379,349 |
| 2022-02-17 | $99.16 | $99.16 | $98.10 | $98.35 | $97.62 | 329,251 |
| 2022-02-16 | $98.57 | $100.11 | $98.22 | $99.72 | $98.98 | 305,432 |
| 2022-02-15 | $99.00 | $100.49 | $98.68 | $99.19 | $98.45 | 302,600 |
| 2022-02-14 | $96.31 | $98.38 | $96.12 | $98.14 | $97.41 | 825,988 |
| 2022-02-11 | $98.50 | $98.99 | $95.88 | $96.65 | $95.93 | 733,023 |
| 2022-02-10 | $99.06 | $100.46 | $97.87 | $98.17 | $97.44 | 475,410 |
| 2022-02-09 | $98.93 | $100.31 | $98.24 | $100.26 | $99.51 | 468,974 |
| 2022-02-08 | $96.44 | $98.09 | $95.77 | $98.00 | $97.27 | 376,785 |
| 2022-02-07 | $95.99 | $96.84 | $95.20 | $96.21 | $95.49 | 470,392 |
| 2022-02-04 | $96.57 | $97.03 | $95.32 | $96.06 | $95.34 | 625,838 |
| 2022-02-03 | $97.02 | $98.00 | $95.98 | $96.71 | $95.99 | 559,140 |
| 2022-02-02 | $97.39 | $97.53 | $95.97 | $97.22 | $96.49 | 603,362 |
| 2022-02-01 | $96.88 | $97.62 | $95.82 | $97.08 | $96.35 | 421,272 |
| 2022-01-31 | $96.07 | $96.61 | $95.24 | $96.58 | $95.86 | 589,645 |
| 2022-01-28 | $93.87 | $96.53 | $92.80 | $96.49 | $95.77 | 614,405 |
| 2022-01-27 | $94.09 | $95.54 | $93.24 | $94.12 | $93.42 | 518,421 |
| 2022-01-26 | $94.41 | $96.05 | $92.64 | $93.40 | $92.70 | 812,840 |
| 2022-01-25 | $92.60 | $94.73 | $90.95 | $93.92 | $93.22 | 606,888 |
| 2022-01-24 | $91.93 | $93.72 | $90.26 | $93.56 | $92.86 | 905,758 |
| 2022-01-21 | $93.14 | $94.95 | $91.43 | $93.37 | $92.67 | 557,367 |
| 2022-01-20 | $98.91 | $99.50 | $94.05 | $94.23 | $93.53 | 466,540 |
| 2022-01-19 | $99.63 | $100.47 | $98.33 | $98.90 | $98.16 | 541,770 |
| 2022-01-18 | $97.91 | $99.74 | $97.29 | $99.17 | $98.43 | 924,247 |
| 2022-01-14 | $98.92 | $99.97 | $97.48 | $98.62 | $97.88 | 655,657 |
| 2022-01-13 | $99.54 | $100.83 | $98.78 | $99.05 | $98.31 | 323,399 |
| 2022-01-12 | $100.71 | $100.90 | $98.62 | $99.18 | $98.44 | 393,242 |
| 2022-01-11 | $97.14 | $100.36 | $96.51 | $100.18 | $99.43 | 612,989 |
| 2022-01-10 | $96.84 | $97.43 | $96.29 | $96.89 | $96.17 | 300,442 |
| 2022-01-07 | $97.87 | $98.45 | $96.29 | $97.50 | $96.77 | 466,862 |
| 2022-01-06 | $98.69 | $99.87 | $98.32 | $98.43 | $97.69 | 329,956 |
| 2022-01-05 | $101.87 | $103.10 | $98.86 | $98.89 | $98.15 | 444,480 |
| 2022-01-04 | $100.00 | $102.67 | $99.68 | $101.53 | $100.77 | 400,148 |
| 2022-01-03 | $99.94 | $100.61 | $98.65 | $99.59 | $98.85 | 290,536 |
| 2021-12-31 | $99.45 | $100.46 | $98.85 | $99.91 | $99.16 | 367,329 |
| 2021-12-30 | $100.65 | $100.83 | $99.31 | $99.45 | $98.71 | 217,775 |
| 2021-12-29 | $99.12 | $101.02 | $98.86 | $100.25 | $99.50 | 224,609 |
| 2021-12-28 | $99.94 | $100.05 | $98.98 | $99.35 | $98.61 | 247,259 |
| 2021-12-27 | $98.67 | $99.97 | $98.17 | $99.88 | $99.13 | 314,102 |
| 2021-12-23 | $98.85 | $99.62 | $98.10 | $99.32 | $98.28 | 301,294 |
| 2021-12-22 | $97.08 | $98.34 | $97.00 | $98.04 | $97.02 | 355,608 |
| 2021-12-21 | $94.46 | $97.47 | $94.15 | $97.14 | $96.13 | 696,282 |
| 2021-12-20 | $94.82 | $95.14 | $93.15 | $93.56 | $92.58 | 493,544 |
| 2021-12-17 | $99.18 | $99.18 | $94.91 | $95.60 | $94.60 | 1,416,125 |
| 2021-12-16 | $99.00 | $99.96 | $97.66 | $99.34 | $98.30 | 619,636 |
| 2021-12-15 | $101.50 | $101.87 | $96.79 | $98.03 | $97.01 | 782,242 |
| 2021-12-14 | $97.90 | $99.13 | $97.54 | $98.41 | $97.38 | 564,389 |
| 2021-12-13 | $99.54 | $100.29 | $98.01 | $98.46 | $97.43 | 445,986 |
| 2021-12-10 | $101.24 | $101.74 | $99.25 | $99.89 | $98.85 | 518,113 |
| 2021-12-09 | $102.07 | $102.07 | $100.74 | $100.75 | $99.70 | 370,905 |
| 2021-12-08 | $102.74 | $102.95 | $101.83 | $102.29 | $101.22 | 277,846 |
| 2021-12-07 | $103.71 | $104.46 | $102.43 | $102.57 | $101.50 | 325,779 |
| 2021-12-06 | $101.47 | $103.70 | $100.97 | $102.66 | $101.59 | 311,163 |
| 2021-12-03 | $102.31 | $102.31 | $99.23 | $100.33 | $99.28 | 486,323 |
| 2021-12-02 | $100.72 | $102.87 | $100.61 | $102.18 | $101.11 | 468,850 |
| 2021-12-01 | $101.50 | $103.60 | $100.32 | $100.38 | $99.33 | 522,873 |
| 2021-11-30 | $102.25 | $103.20 | $100.48 | $100.56 | $99.51 | 508,591 |
| 2021-11-29 | $104.29 | $104.56 | $102.74 | $103.28 | $102.20 | 300,694 |
| 2021-11-26 | $103.09 | $105.01 | $102.46 | $103.60 | $102.52 | 353,221 |
| 2021-11-24 | $103.05 | $105.36 | $103.05 | $105.02 | $103.92 | 418,477 |
| 2021-11-23 | $104.81 | $105.15 | $103.20 | $103.49 | $102.41 | 269,210 |
| 2021-11-22 | $104.93 | $105.71 | $104.04 | $104.71 | $103.62 | 371,000 |
| 2021-11-19 | $104.84 | $105.82 | $104.29 | $104.58 | $103.49 | 374,477 |
| 2021-11-18 | $105.81 | $106.31 | $104.72 | $104.85 | $103.76 | 286,437 |
| 2021-11-17 | $104.28 | $105.69 | $103.50 | $105.31 | $104.21 | 382,377 |
| 2021-11-16 | $101.75 | $104.74 | $101.75 | $103.93 | $102.84 | 397,205 |
| 2021-11-15 | $103.01 | $103.12 | $101.43 | $101.90 | $100.84 | 348,358 |
| 2021-11-12 | $101.80 | $102.90 | $101.20 | $102.58 | $101.51 | 275,536 |
| 2021-11-11 | $100.90 | $101.42 | $100.29 | $101.24 | $100.18 | 339,696 |
| 2021-11-10 | $100.47 | $101.13 | $99.94 | $100.45 | $99.40 | 271,525 |
| 2021-11-09 | $100.05 | $100.78 | $99.74 | $100.73 | $99.68 | 343,302 |
| 2021-11-08 | $99.47 | $100.27 | $99.08 | $100.10 | $99.05 | 320,187 |
| 2021-11-05 | $98.24 | $99.79 | $98.22 | $98.86 | $97.83 | 301,705 |
| 2021-11-04 | $97.78 | $99.72 | $97.30 | $97.88 | $96.86 | 573,838 |
| 2021-11-03 | $97.00 | $97.99 | $95.78 | $97.98 | $96.96 | 435,630 |
| 2021-11-02 | $97.70 | $98.47 | $96.85 | $97.09 | $96.08 | 468,457 |
| 2021-11-01 | $95.58 | $97.86 | $95.58 | $97.52 | $96.50 | 432,522 |
| 2021-10-29 | $95.28 | $95.91 | $94.74 | $95.47 | $94.47 | 428,118 |
| 2021-10-28 | $94.18 | $95.22 | $93.68 | $95.15 | $94.16 | 545,229 |
| 2021-10-27 | $95.20 | $96.91 | $92.62 | $94.18 | $93.20 | 1,028,016 |
| 2021-10-26 | $101.39 | $101.40 | $99.31 | $99.63 | $98.59 | 263,852 |
| 2021-10-25 | $99.07 | $101.23 | $98.77 | $100.93 | $99.88 | 269,393 |
| 2021-10-22 | $100.67 | $101.00 | $99.13 | $99.28 | $98.24 | 281,100 |
| 2021-10-21 | $98.45 | $100.22 | $97.87 | $100.16 | $99.11 | 385,382 |
| 2021-10-20 | $99.10 | $99.48 | $98.44 | $98.50 | $97.47 | 268,474 |
| 2021-10-19 | $98.56 | $99.27 | $97.92 | $99.06 | $98.03 | 230,591 |
| 2021-10-18 | $96.27 | $98.44 | $96.13 | $98.18 | $97.15 | 287,771 |
| 2021-10-15 | $97.29 | $98.10 | $96.82 | $97.40 | $96.38 | 418,565 |
| 2021-10-14 | $95.80 | $96.87 | $94.93 | $96.72 | $95.71 | 410,228 |
| 2021-10-13 | $94.33 | $95.18 | $94.07 | $94.58 | $93.59 | 338,987 |
| 2021-10-12 | $95.83 | $95.96 | $93.22 | $93.62 | $92.64 | 606,405 |
| 2021-10-11 | $97.83 | $98.20 | $95.66 | $95.67 | $94.67 | 439,943 |
| 2021-10-08 | $98.57 | $98.82 | $97.56 | $98.07 | $97.05 | 261,251 |
| 2021-10-07 | $99.27 | $99.91 | $98.43 | $98.68 | $97.65 | 369,850 |
| 2021-10-06 | $98.14 | $99.24 | $97.54 | $98.76 | $97.73 | 423,886 |
| 2021-10-05 | $98.95 | $99.84 | $98.12 | $98.79 | $97.76 | 628,821 |
| 2021-10-04 | $98.31 | $99.43 | $98.31 | $98.95 | $97.66 | 709,968 |
| 2021-10-01 | $97.95 | $99.10 | $96.29 | $98.21 | $96.93 | 677,614 |
| 2021-09-30 | $99.89 | $100.00 | $97.39 | $97.41 | $96.14 | 740,081 |
| 2021-09-29 | $99.46 | $100.48 | $99.25 | $99.53 | $98.23 | 490,704 |
| 2021-09-28 | $97.61 | $99.85 | $97.10 | $99.22 | $97.92 | 721,121 |
| 2021-09-27 | $97.66 | $98.94 | $97.53 | $97.97 | $96.69 | 438,472 |
| 2021-09-24 | $99.16 | $99.56 | $97.70 | $98.40 | $97.11 | 564,982 |
| 2021-09-23 | $98.86 | $100.45 | $98.64 | $99.78 | $98.48 | 531,789 |
| 2021-09-22 | $99.00 | $99.60 | $98.41 | $98.44 | $97.15 | 581,125 |
| 2021-09-21 | $101.58 | $101.60 | $98.51 | $98.86 | $97.57 | 736,492 |
| 2021-09-20 | $101.03 | $101.97 | $100.34 | $101.45 | $100.12 | 485,908 |
| 2021-09-17 | $103.97 | $104.52 | $102.64 | $102.84 | $101.50 | 1,416,006 |
| 2021-09-16 | $105.47 | $105.87 | $104.09 | $104.12 | $102.76 | 387,564 |
| 2021-09-15 | $104.62 | $105.52 | $103.88 | $105.17 | $103.80 | 318,568 |
| 2021-09-14 | $106.22 | $106.22 | $104.52 | $104.66 | $103.29 | 451,549 |
| 2021-09-13 | $108.13 | $108.39 | $105.92 | $106.26 | $104.87 | 342,277 |
| 2021-09-10 | $107.63 | $108.08 | $106.08 | $107.22 | $105.82 | 465,436 |
| 2021-09-09 | $107.89 | $108.35 | $106.75 | $106.96 | $105.56 | 425,186 |
| 2021-09-08 | $106.59 | $108.64 | $106.22 | $107.98 | $106.57 | 411,960 |
| 2021-09-07 | $109.22 | $109.22 | $106.48 | $106.93 | $105.53 | 471,401 |
| 2021-09-03 | $109.07 | $110.86 | $108.34 | $109.81 | $108.38 | 384,567 |
| 2021-09-02 | $109.80 | $111.24 | $107.75 | $108.93 | $107.51 | 775,593 |
| 2021-09-01 | $109.50 | $109.75 | $107.82 | $108.48 | $107.06 | 479,410 |
| 2021-08-31 | $111.86 | $111.86 | $109.56 | $109.94 | $108.50 | 364,542 |
| 2021-08-30 | $111.14 | $112.19 | $110.69 | $111.66 | $110.20 | 278,102 |
| 2021-08-27 | $111.08 | $111.75 | $110.67 | $110.90 | $109.45 | 305,007 |
| 2021-08-26 | $110.87 | $111.42 | $110.15 | $110.82 | $109.37 | 300,019 |
| 2021-08-25 | $110.59 | $111.72 | $110.31 | $110.79 | $109.34 | 200,069 |
| 2021-08-24 | $109.63 | $110.41 | $109.58 | $110.32 | $108.88 | 271,374 |
| 2021-08-23 | $109.93 | $110.11 | $108.10 | $109.78 | $108.35 | 434,096 |
| 2021-08-20 | $109.00 | $109.66 | $108.22 | $109.31 | $107.88 | 395,085 |
| 2021-08-19 | $108.88 | $109.76 | $108.12 | $108.77 | $107.35 | 411,115 |
| 2021-08-18 | $111.45 | $111.96 | $110.74 | $111.34 | $109.89 | 358,306 |
| 2021-08-17 | $114.24 | $114.47 | $111.41 | $111.89 | $110.43 | 242,200 |
| 2021-08-16 | $113.84 | $114.78 | $113.21 | $114.76 | $113.26 | 251,532 |
| 2021-08-13 | $114.30 | $114.49 | $113.67 | $113.90 | $112.41 | 198,071 |
| 2021-08-12 | $114.50 | $115.09 | $113.72 | $114.03 | $112.54 | 254,704 |
| 2021-08-11 | $115.03 | $115.03 | $113.72 | $114.50 | $113.00 | 465,510 |
| 2021-08-10 | $114.81 | $115.68 | $113.90 | $114.70 | $113.20 | 191,859 |
| 2021-08-09 | $114.20 | $115.05 | $114.00 | $114.57 | $113.07 | 121,586 |
| 2021-08-06 | $114.37 | $114.95 | $113.80 | $114.67 | $113.17 | 171,029 |
| 2021-08-05 | $114.34 | $115.29 | $113.88 | $113.94 | $112.45 | 228,548 |
| 2021-08-04 | $114.32 | $115.10 | $113.72 | $113.77 | $112.28 | 233,646 |
| 2021-08-03 | $113.71 | $114.87 | $112.63 | $114.68 | $113.18 | 264,115 |
| 2021-08-02 | $114.10 | $114.97 | $113.13 | $113.15 | $111.67 | 427,067 |
| 2021-07-30 | $112.07 | $113.76 | $111.64 | $113.74 | $112.25 | 239,352 |
| 2021-07-29 | $111.78 | $112.64 | $111.14 | $112.11 | $110.65 | 191,505 |
| 2021-07-28 | $111.05 | $111.48 | $109.85 | $111.05 | $109.60 | 199,690 |
| 2021-07-27 | $111.38 | $112.10 | $110.52 | $111.36 | $109.91 | 202,903 |
| 2021-07-26 | $112.66 | $112.66 | $110.78 | $111.97 | $110.51 | 298,579 |
| 2021-07-23 | $110.37 | $112.46 | $110.04 | $112.38 | $110.91 | 250,382 |
| 2021-07-22 | $111.53 | $111.91 | $109.52 | $110.00 | $108.56 | 290,322 |
| 2021-07-21 | $112.41 | $112.88 | $110.82 | $111.42 | $109.96 | 452,711 |
| 2021-07-20 | $110.41 | $112.54 | $110.38 | $111.97 | $110.51 | 542,644 |
| 2021-07-19 | $110.00 | $110.72 | $108.84 | $110.00 | $108.56 | 545,662 |
| 2021-07-16 | $111.74 | $112.00 | $110.26 | $111.01 | $109.56 | 239,864 |
| 2021-07-15 | $111.00 | $111.92 | $110.81 | $111.45 | $109.99 | 220,489 |
| 2021-07-14 | $110.83 | $111.67 | $110.63 | $111.53 | $110.07 | 295,184 |
| 2021-07-13 | $112.49 | $112.70 | $110.49 | $110.59 | $109.15 | 247,325 |
| 2021-07-12 | $112.73 | $113.48 | $112.44 | $112.77 | $111.30 | 278,900 |
| 2021-07-09 | $112.17 | $113.11 | $111.76 | $112.93 | $111.45 | 307,507 |
| 2021-07-08 | $110.72 | $111.31 | $109.63 | $110.89 | $109.44 | 306,072 |
| 2021-07-07 | $110.26 | $112.23 | $110.17 | $111.93 | $110.47 | 305,843 |
| 2021-07-06 | $111.38 | $111.59 | $109.33 | $110.26 | $108.82 | 388,493 |
| 2021-07-02 | $110.89 | $111.28 | $110.41 | $111.25 | $109.80 | 267,113 |
| 2021-07-01 | $109.95 | $110.97 | $109.58 | $110.66 | $109.21 | 498,806 |
| 2021-06-30 | $109.28 | $109.94 | $109.10 | $109.88 | $108.44 | 364,485 |
| 2021-06-29 | $109.30 | $109.62 | $108.85 | $109.24 | $107.81 | 317,981 |
| 2021-06-28 | $109.01 | $109.10 | $108.00 | $108.88 | $107.46 | 446,054 |
| 2021-06-25 | $108.25 | $109.31 | $108.00 | $109.07 | $107.65 | 978,282 |
| 2021-06-24 | $107.84 | $108.42 | $106.97 | $107.69 | $106.28 | 513,447 |
| 2021-06-23 | $107.47 | $107.80 | $106.38 | $107.33 | $105.93 | 390,617 |
| 2021-06-22 | $106.81 | $107.47 | $106.12 | $107.15 | $105.75 | 454,009 |
| 2021-06-21 | $104.82 | $106.82 | $104.57 | $106.54 | $105.15 | 462,644 |
| 2021-06-18 | $103.81 | $104.88 | $103.47 | $104.39 | $102.77 | 1,046,650 |
| 2021-06-17 | $104.13 | $104.45 | $102.65 | $104.44 | $102.82 | 519,121 |
| 2021-06-16 | $105.79 | $105.79 | $103.31 | $104.12 | $102.51 | 456,200 |
| 2021-06-15 | $105.38 | $105.93 | $104.66 | $105.71 | $104.07 | 370,924 |
| 2021-06-14 | $105.42 | $105.93 | $103.87 | $105.26 | $103.63 | 532,001 |
| 2021-06-11 | $106.68 | $107.44 | $105.36 | $105.59 | $103.95 | 602,877 |
| 2021-06-10 | $106.66 | $107.16 | $105.90 | $106.13 | $104.49 | 573,240 |
| 2021-06-09 | $106.26 | $106.87 | $105.65 | $106.20 | $104.55 | 630,728 |
| 2021-06-08 | $105.02 | $106.85 | $104.51 | $106.77 | $105.12 | 622,849 |
| 2021-06-07 | $105.30 | $106.35 | $104.16 | $104.90 | $103.28 | 601,266 |
| 2021-06-04 | $106.43 | $107.34 | $104.70 | $105.26 | $103.63 | 627,477 |
| 2021-06-03 | $109.49 | $109.65 | $105.25 | $106.19 | $104.55 | 866,083 |
| 2021-06-02 | $112.89 | $113.02 | $109.65 | $109.90 | $108.20 | 730,456 |
| 2021-06-01 | $112.15 | $112.63 | $111.40 | $112.02 | $110.28 | 387,306 |
| 2021-05-28 | $110.96 | $111.33 | $109.50 | $111.09 | $109.37 | 410,973 |
| 2021-05-27 | $111.38 | $111.55 | $110.77 | $111.06 | $109.34 | 407,377 |
| 2021-05-26 | $111.09 | $111.30 | $109.97 | $110.77 | $109.05 | 313,420 |
| 2021-05-25 | $110.33 | $111.44 | $110.27 | $111.04 | $109.32 | 316,903 |
| 2021-05-24 | $110.97 | $110.99 | $109.74 | $110.00 | $108.30 | 259,191 |
| 2021-05-21 | $110.57 | $111.23 | $109.98 | $110.48 | $108.77 | 368,051 |
| 2021-05-20 | $109.77 | $110.54 | $108.91 | $109.90 | $108.20 | 430,100 |
| 2021-05-19 | $110.00 | $110.05 | $108.45 | $109.92 | $108.22 | 495,548 |
| 2021-05-18 | $112.21 | $112.21 | $110.48 | $110.49 | $108.78 | 533,919 |
| 2021-05-17 | $112.69 | $113.21 | $111.25 | $112.24 | $110.50 | 390,602 |
| 2021-05-14 | $113.34 | $113.57 | $112.48 | $113.07 | $111.32 | 380,704 |
| 2021-05-13 | $110.67 | $113.28 | $110.37 | $112.66 | $110.91 | 487,491 |
| 2021-05-12 | $113.50 | $114.21 | $110.01 | $110.37 | $108.66 | 753,843 |
| 2021-05-11 | $114.37 | $115.22 | $113.25 | $113.59 | $111.83 | 382,818 |
| 2021-05-10 | $116.81 | $117.92 | $115.88 | $115.99 | $114.19 | 346,738 |
| 2021-05-07 | $115.47 | $116.78 | $114.67 | $116.51 | $114.71 | 272,266 |
| 2021-05-06 | $116.09 | $116.65 | $114.84 | $115.71 | $113.92 | 406,924 |
| 2021-05-05 | $116.46 | $116.46 | $114.63 | $116.08 | $114.28 | 233,800 |
| 2021-05-04 | $114.79 | $115.91 | $114.79 | $115.85 | $114.06 | 528,676 |
| 2021-05-03 | $115.64 | $116.35 | $114.77 | $115.00 | $113.22 | 342,113 |
| 2021-04-30 | $115.80 | $116.19 | $114.52 | $114.60 | $112.82 | 414,083 |
| 2021-04-29 | $115.28 | $116.52 | $114.40 | $116.46 | $114.66 | 354,152 |
| 2021-04-28 | $115.60 | $115.95 | $114.37 | $114.71 | $112.93 | 303,318 |
| 2021-04-27 | $115.65 | $116.03 | $114.65 | $115.58 | $113.79 | 438,053 |
| 2021-04-26 | $116.72 | $118.13 | $115.71 | $115.85 | $114.06 | 440,830 |
| 2021-04-23 | $115.25 | $116.81 | $115.00 | $116.35 | $114.55 | 404,310 |
| 2021-04-22 | $116.45 | $116.92 | $114.35 | $114.92 | $113.14 | 562,951 |
| 2021-04-21 | $113.50 | $116.00 | $113.50 | $115.74 | $113.95 | 1,314,075 |
| 2021-04-20 | $112.96 | $114.49 | $112.63 | $113.38 | $111.62 | 730,348 |
| 2021-04-19 | $113.10 | $113.37 | $111.38 | $112.96 | $111.21 | 1,012,433 |
| 2021-04-16 | $115.79 | $116.50 | $111.08 | $112.80 | $111.05 | 1,941,725 |
| 2021-04-15 | $105.87 | $109.39 | $105.14 | $108.22 | $106.54 | 1,327,559 |
| 2021-04-14 | $105.13 | $105.45 | $104.31 | $105.07 | $103.44 | 358,200 |
| 2021-04-13 | $106.49 | $106.84 | $104.84 | $105.15 | $103.52 | 298,114 |
| 2021-04-12 | $106.49 | $106.53 | $105.54 | $106.39 | $104.74 | 216,185 |
| 2021-04-09 | $105.17 | $106.28 | $104.94 | $106.25 | $104.60 | 314,648 |
| 2021-04-08 | $104.72 | $105.53 | $104.44 | $105.00 | $103.37 | 228,985 |
| 2021-04-07 | $106.33 | $106.53 | $104.34 | $104.80 | $103.18 | 310,754 |
| 2021-04-06 | $106.00 | $107.24 | $105.00 | $106.10 | $104.46 | 560,385 |
| 2021-04-05 | $105.00 | $106.02 | $104.98 | $105.34 | $103.71 | 508,051 |
| 2021-04-01 | $103.45 | $105.48 | $103.44 | $105.36 | $103.73 | 409,285 |
| 2021-03-31 | $104.05 | $104.75 | $102.94 | $103.14 | $101.29 | 631,332 |
| 2021-03-30 | $103.43 | $104.31 | $103.16 | $104.04 | $102.17 | 418,064 |
| 2021-03-29 | $104.17 | $105.53 | $103.43 | $103.53 | $101.67 | 447,481 |
| 2021-03-26 | $103.79 | $104.43 | $103.13 | $104.34 | $102.47 | 434,083 |
| 2021-03-25 | $101.48 | $103.67 | $100.84 | $103.41 | $101.56 | 414,154 |
| 2021-03-24 | $100.91 | $103.10 | $100.91 | $101.77 | $99.94 | 387,850 |
| 2021-03-23 | $101.75 | $102.70 | $100.39 | $100.69 | $98.88 | 429,179 |
| 2021-03-22 | $103.02 | $103.26 | $100.79 | $102.49 | $100.65 | 727,604 |
| 2021-03-19 | $104.74 | $105.12 | $102.58 | $102.96 | $101.11 | 1,095,894 |
| 2021-03-18 | $103.04 | $105.55 | $103.04 | $104.74 | $102.86 | 694,612 |
| 2021-03-17 | $103.27 | $103.97 | $102.67 | $103.25 | $101.40 | 479,363 |
| 2021-03-16 | $104.10 | $105.00 | $103.27 | $103.35 | $101.50 | 458,793 |
| 2021-03-15 | $102.07 | $104.20 | $101.71 | $104.11 | $102.24 | 441,074 |
| 2021-03-12 | $100.27 | $101.73 | $100.20 | $101.69 | $99.87 | 551,178 |
| 2021-03-11 | $101.94 | $102.50 | $100.10 | $100.17 | $98.37 | 287,538 |
| 2021-03-10 | $97.66 | $101.73 | $97.66 | $101.47 | $99.65 | 376,417 |
| 2021-03-09 | $98.50 | $100.19 | $97.49 | $97.52 | $95.77 | 588,873 |
| 2021-03-08 | $98.92 | $99.88 | $97.64 | $97.97 | $96.21 | 685,180 |
| 2021-03-05 | $96.23 | $98.72 | $96.14 | $98.46 | $96.69 | 475,605 |
| 2021-03-04 | $100.00 | $102.61 | $95.90 | $96.64 | $94.91 | 680,792 |
| 2021-03-03 | $101.16 | $101.38 | $100.05 | $100.20 | $98.40 | 395,384 |
| 2021-03-02 | $102.96 | $103.11 | $100.84 | $101.46 | $99.64 | 377,716 |
| 2021-03-01 | $101.95 | $103.27 | $101.75 | $102.73 | $100.89 | 315,301 |
| 2021-02-26 | $101.53 | $101.96 | $100.25 | $100.77 | $98.96 | 482,624 |
| 2021-02-25 | $101.22 | $101.38 | $100.15 | $101.09 | $99.28 | 268,168 |
| 2021-02-24 | $101.94 | $102.35 | $101.08 | $101.71 | $99.89 | 467,332 |
| 2021-02-23 | $99.61 | $101.85 | $99.30 | $101.34 | $99.52 | 530,960 |
| 2021-02-22 | $99.38 | $101.02 | $98.81 | $100.00 | $98.21 | 587,983 |
| 2021-02-19 | $99.56 | $100.90 | $98.42 | $99.43 | $97.65 | 371,951 |
| 2021-02-18 | $99.20 | $99.37 | $97.69 | $98.73 | $96.96 | 384,803 |
| 2021-02-17 | $100.82 | $101.30 | $99.20 | $99.42 | $97.64 | 329,221 |
| 2021-02-16 | $102.06 | $102.56 | $100.88 | $101.44 | $99.62 | 331,032 |
| 2021-02-12 | $100.23 | $102.01 | $100.22 | $101.86 | $100.03 | 283,067 |
| 2021-02-11 | $100.45 | $101.24 | $99.05 | $100.53 | $98.73 | 410,255 |
| 2021-02-10 | $100.51 | $101.30 | $99.33 | $100.06 | $98.27 | 266,141 |
| 2021-02-09 | $100.32 | $100.32 | $99.06 | $100.02 | $98.23 | 277,426 |
| 2021-02-08 | $98.77 | $100.00 | $98.77 | $99.99 | $98.20 | 316,036 |
| 2021-02-05 | $96.86 | $98.24 | $96.39 | $98.18 | $96.42 | 330,642 |
| 2021-02-04 | $96.77 | $97.34 | $96.05 | $96.24 | $94.51 | 291,313 |
| 2021-02-03 | $95.74 | $96.58 | $95.23 | $96.24 | $94.51 | 242,221 |
| 2021-02-02 | $95.62 | $96.47 | $95.02 | $95.81 | $94.09 | 305,933 |
| 2021-02-01 | $94.85 | $95.46 | $93.96 | $95.10 | $93.39 | 333,072 |
| 2021-01-29 | $95.45 | $95.60 | $94.00 | $94.25 | $92.56 | 347,175 |
| 2021-01-28 | $96.64 | $97.45 | $95.65 | $95.96 | $94.24 | 303,773 |
| 2021-01-27 | $97.34 | $98.54 | $95.36 | $95.72 | $94.00 | 510,726 |
| 2021-01-26 | $100.33 | $100.34 | $98.38 | $98.69 | $96.92 | 319,702 |
| 2021-01-25 | $101.00 | $101.31 | $99.07 | $99.84 | $98.05 | 331,819 |
| 2021-01-22 | $100.39 | $101.38 | $99.27 | $101.16 | $99.35 | 424,056 |
| 2021-01-21 | $100.59 | $100.74 | $99.81 | $100.51 | $98.71 | 406,917 |
| 2021-01-20 | $98.93 | $100.43 | $98.02 | $100.42 | $98.62 | 639,987 |
| 2021-01-19 | $98.26 | $99.25 | $97.67 | $98.29 | $96.53 | 472,238 |
| 2021-01-15 | $99.65 | $99.92 | $97.25 | $97.37 | $95.62 | 455,371 |
| 2021-01-14 | $100.17 | $101.22 | $99.86 | $100.17 | $98.37 | 248,046 |
| 2021-01-13 | $100.00 | $100.85 | $99.42 | $100.11 | $98.31 | 275,948 |
| 2021-01-12 | $99.56 | $100.17 | $98.87 | $99.53 | $97.74 | 262,088 |
| 2021-01-11 | $99.00 | $99.99 | $98.83 | $99.39 | $97.61 | 187,761 |
| 2021-01-08 | $101.88 | $101.88 | $98.32 | $99.95 | $98.16 | 330,965 |
| 2021-01-07 | $99.00 | $102.00 | $98.52 | $101.92 | $100.09 | 684,608 |
| 2021-01-06 | $94.12 | $98.77 | $94.12 | $98.58 | $96.81 | 575,623 |
| 2021-01-05 | $93.00 | $94.44 | $93.00 | $93.94 | $92.25 | 351,184 |
| 2021-01-04 | $94.83 | $96.20 | $92.72 | $93.40 | $91.72 | 535,667 |
| 2020-12-31 | $94.28 | $95.02 | $93.69 | $94.84 | $93.14 | 277,290 |
| 2020-12-30 | $94.43 | $95.39 | $94.22 | $94.34 | $92.65 | 225,012 |
| 2020-12-29 | $94.35 | $94.80 | $93.67 | $94.14 | $92.45 | 302,196 |
| 2020-12-28 | $94.30 | $94.83 | $93.50 | $94.08 | $92.39 | 282,731 |
| 2020-12-24 | $94.28 | $94.28 | $93.29 | $93.90 | $92.22 | 116,921 |
| 2020-12-23 | $94.43 | $94.72 | $93.19 | $93.78 | $92.10 | 349,919 |
| 2020-12-22 | $94.47 | $94.82 | $93.77 | $94.23 | $92.54 | 369,619 |
| 2020-12-21 | $93.71 | $94.53 | $92.93 | $94.15 | $92.46 | 661,269 |
| 2020-12-18 | $93.96 | $95.21 | $93.62 | $94.80 | $92.84 | 1,206,655 |
| 2020-12-17 | $92.50 | $93.99 | $92.39 | $93.33 | $91.40 | 562,300 |
| 2020-12-16 | $90.71 | $92.94 | $89.24 | $92.26 | $90.35 | 578,347 |
| 2020-12-15 | $91.89 | $93.15 | $91.89 | $92.56 | $90.65 | 519,425 |
| 2020-12-14 | $92.17 | $93.01 | $91.21 | $91.55 | $89.66 | 726,242 |
| 2020-12-11 | $90.24 | $91.87 | $90.24 | $91.52 | $89.63 | 353,072 |
| 2020-12-10 | $91.00 | $91.31 | $90.14 | $90.67 | $88.80 | 269,147 |
| 2020-12-09 | $90.71 | $91.43 | $90.08 | $91.01 | $89.13 | 330,819 |
| 2020-12-08 | $90.14 | $90.87 | $90.12 | $90.67 | $88.80 | 194,605 |
| 2020-12-07 | $89.99 | $90.45 | $89.51 | $90.23 | $88.37 | 299,636 |
| 2020-12-04 | $89.35 | $90.73 | $89.35 | $90.70 | $88.83 | 263,523 |
| 2020-12-03 | $88.94 | $90.08 | $88.74 | $89.34 | $87.49 | 514,034 |
| 2020-12-02 | $90.86 | $91.96 | $88.35 | $88.98 | $87.14 | 388,459 |
| 2020-12-01 | $91.31 | $91.71 | $89.95 | $90.59 | $88.72 | 319,918 |
| 2020-11-30 | $90.43 | $91.47 | $89.93 | $90.71 | $88.84 | 418,784 |
| 2020-11-27 | $90.32 | $91.22 | $89.82 | $91.15 | $89.27 | 125,550 |
| 2020-11-25 | $91.76 | $91.76 | $89.99 | $90.26 | $88.39 | 196,192 |
| 2020-11-24 | $91.44 | $92.39 | $90.98 | $91.96 | $90.06 | 313,267 |
| 2020-11-23 | $89.91 | $91.17 | $89.57 | $90.87 | $88.99 | 369,222 |
| 2020-11-20 | $88.33 | $90.18 | $88.08 | $89.56 | $87.71 | 393,918 |
| 2020-11-19 | $88.00 | $89.03 | $87.79 | $88.42 | $86.59 | 208,756 |
| 2020-11-18 | $89.26 | $89.29 | $88.00 | $88.01 | $86.19 | 339,034 |
| 2020-11-17 | $88.28 | $89.70 | $87.94 | $89.17 | $87.33 | 486,875 |
| 2020-11-16 | $88.05 | $88.78 | $87.21 | $88.68 | $86.85 | 284,491 |
| 2020-11-13 | $86.68 | $87.44 | $86.65 | $87.10 | $85.30 | 246,564 |
| 2020-11-12 | $86.21 | $86.40 | $85.12 | $85.91 | $84.13 | 281,101 |
| 2020-11-11 | $86.69 | $86.86 | $85.41 | $86.34 | $84.56 | 421,144 |
| 2020-11-10 | $84.76 | $86.68 | $83.95 | $86.08 | $84.30 | 419,196 |
| 2020-11-09 | $89.00 | $90.14 | $84.17 | $84.33 | $82.59 | 452,148 |
| 2020-11-06 | $86.13 | $87.16 | $85.87 | $86.80 | $85.01 | 321,109 |
| 2020-11-05 | $85.21 | $86.53 | $85.21 | $85.61 | $83.84 | 358,080 |
| 2020-11-04 | $84.73 | $85.06 | $83.25 | $84.24 | $82.50 | 253,319 |
| 2020-11-03 | $84.23 | $85.16 | $84.19 | $84.73 | $82.98 | 314,296 |
| 2020-11-02 | $82.99 | $83.39 | $81.91 | $83.12 | $81.40 | 447,363 |
| 2020-10-30 | $80.99 | $82.44 | $80.79 | $82.10 | $80.40 | 577,397 |
| 2020-10-29 | $81.32 | $81.97 | $80.77 | $81.48 | $79.80 | 762,086 |
| 2020-10-28 | $81.16 | $82.56 | $81.06 | $81.88 | $80.19 | 390,155 |
| 2020-10-27 | $83.22 | $83.28 | $82.38 | $82.64 | $80.93 | 541,489 |
| 2020-10-26 | $83.88 | $83.88 | $82.38 | $83.12 | $81.40 | 436,578 |
| 2020-10-23 | $84.72 | $85.10 | $83.77 | $84.82 | $83.07 | 299,691 |
| 2020-10-22 | $84.44 | $84.66 | $83.62 | $84.42 | $82.68 | 468,790 |
| 2020-10-21 | $85.35 | $86.16 | $84.21 | $84.24 | $82.50 | 351,677 |
| 2020-10-20 | $85.86 | $86.49 | $85.25 | $85.63 | $83.86 | 425,078 |
| 2020-10-19 | $86.52 | $87.14 | $85.17 | $85.52 | $83.75 | 298,837 |
| 2020-10-16 | $87.70 | $88.19 | $86.44 | $86.48 | $84.69 | 441,176 |
| 2020-10-15 | $87.21 | $88.10 | $86.75 | $87.33 | $85.53 | 330,999 |
| 2020-10-14 | $87.68 | $88.96 | $87.68 | $88.06 | $86.24 | 256,905 |
| 2020-10-13 | $87.32 | $88.16 | $86.95 | $87.57 | $85.76 | 305,242 |
| 2020-10-12 | $88.36 | $88.93 | $87.69 | $87.90 | $86.08 | 361,556 |
| 2020-10-09 | $87.59 | $88.18 | $86.60 | $87.66 | $85.85 | 463,687 |
| 2020-10-08 | $86.52 | $87.42 | $85.81 | $86.99 | $85.19 | 348,818 |
| 2020-10-07 | $86.19 | $87.01 | $85.75 | $86.37 | $84.58 | 658,361 |
| 2020-10-06 | $85.49 | $86.65 | $84.88 | $85.26 | $83.50 | 415,178 |
| 2020-10-05 | $85.24 | $85.90 | $84.41 | $85.30 | $83.54 | 476,699 |
| 2020-10-02 | $82.67 | $85.34 | $82.50 | $84.52 | $82.77 | 370,001 |
| 2020-10-01 | $84.62 | $85.04 | $83.61 | $83.89 | $82.16 | 345,738 |
| 2020-09-30 | $83.87 | $85.21 | $83.41 | $83.95 | $82.21 | 800,889 |
| 2020-09-29 | $84.62 | $84.68 | $83.31 | $83.74 | $82.01 | 347,346 |
| 2020-09-28 | $84.19 | $84.79 | $83.46 | $84.21 | $82.47 | 359,655 |
| 2020-09-25 | $82.00 | $83.26 | $81.74 | $82.96 | $81.25 | 324,542 |
| 2020-09-24 | $81.26 | $83.33 | $80.85 | $82.66 | $80.71 | 504,461 |
| 2020-09-23 | $83.21 | $84.00 | $81.52 | $81.74 | $79.81 | 555,895 |
| 2020-09-22 | $81.91 | $83.60 | $81.86 | $83.28 | $81.31 | 569,832 |
| 2020-09-21 | $81.88 | $82.29 | $80.29 | $81.65 | $79.72 | 591,325 |
| 2020-09-18 | $84.81 | $84.81 | $82.09 | $83.03 | $81.07 | 1,313,852 |
| 2020-09-17 | $84.99 | $85.04 | $84.04 | $84.40 | $82.41 | 581,343 |
| 2020-09-16 | $84.70 | $85.93 | $84.07 | $85.51 | $83.49 | 807,945 |
| 2020-09-15 | $82.83 | $84.52 | $82.45 | $84.26 | $82.27 | 724,508 |
| 2020-09-14 | $82.80 | $83.54 | $82.24 | $82.63 | $80.68 | 455,544 |
| 2020-09-11 | $81.67 | $83.04 | $81.67 | $82.22 | $80.28 | 401,272 |
| 2020-09-10 | $82.05 | $82.07 | $81.30 | $81.69 | $79.76 | 803,362 |
| 2020-09-09 | $80.90 | $82.29 | $80.53 | $81.53 | $79.61 | 792,285 |
| 2020-09-08 | $79.88 | $80.82 | $79.22 | $80.13 | $78.24 | 1,049,841 |
| 2020-09-04 | $78.33 | $80.87 | $77.37 | $80.31 | $78.41 | 1,231,770 |
| 2020-09-03 | $78.35 | $78.85 | $75.62 | $76.58 | $74.77 | 992,905 |
| 2020-09-02 | $77.82 | $78.93 | $77.68 | $78.27 | $76.42 | 581,767 |
| 2020-09-01 | $75.03 | $77.89 | $75.03 | $77.62 | $75.79 | 836,652 |
| 2020-08-31 | $76.15 | $76.33 | $75.21 | $75.28 | $73.50 | 537,851 |
| 2020-08-28 | $75.79 | $75.96 | $74.98 | $75.72 | $73.93 | 280,839 |
| 2020-08-27 | $75.81 | $76.38 | $75.31 | $75.77 | $73.98 | 302,703 |
| 2020-08-26 | $74.91 | $75.17 | $74.43 | $74.94 | $73.17 | 313,909 |
| 2020-08-25 | $75.96 | $75.98 | $74.65 | $74.90 | $73.13 | 270,674 |
| 2020-08-24 | $74.35 | $75.44 | $74.28 | $75.34 | $73.56 | 368,584 |
| 2020-08-21 | $73.44 | $74.33 | $73.44 | $73.84 | $72.10 | 408,392 |
| 2020-08-20 | $73.10 | $73.78 | $72.94 | $73.33 | $71.60 | 351,953 |
| 2020-08-19 | $73.73 | $74.49 | $73.40 | $73.49 | $71.75 | 380,800 |
| 2020-08-18 | $74.36 | $74.77 | $73.33 | $73.52 | $71.78 | 482,705 |
| 2020-08-17 | $74.71 | $75.16 | $74.27 | $74.40 | $72.64 | 486,376 |
| 2020-08-14 | $74.59 | $75.22 | $74.31 | $74.55 | $72.79 | 289,827 |
| 2020-08-13 | $74.71 | $75.42 | $74.41 | $74.99 | $73.22 | 271,374 |
| 2020-08-12 | $74.89 | $75.58 | $74.53 | $74.96 | $73.19 | 475,827 |
| 2020-08-11 | $74.10 | $75.26 | $74.07 | $74.34 | $72.58 | 581,949 |
| 2020-08-10 | $72.99 | $74.31 | $72.98 | $73.59 | $71.85 | 312,885 |
| 2020-08-07 | $71.40 | $72.79 | $71.40 | $72.77 | $71.05 | 558,304 |
| 2020-08-06 | $71.94 | $72.20 | $71.40 | $71.49 | $69.80 | 307,164 |
| 2020-08-05 | $72.49 | $72.82 | $71.76 | $71.94 | $70.24 | 332,936 |
| 2020-08-04 | $71.95 | $72.59 | $71.65 | $71.98 | $70.28 | 373,317 |
| 2020-08-03 | $71.58 | $72.99 | $71.51 | $72.06 | $70.36 | 413,356 |
| 2020-07-31 | $70.94 | $71.39 | $70.12 | $71.35 | $69.67 | 506,131 |
| 2020-07-30 | $70.44 | $71.22 | $70.16 | $71.04 | $69.36 | 634,624 |
| 2020-07-29 | $71.20 | $71.65 | $70.88 | $71.25 | $69.57 | 762,326 |
| 2020-07-28 | $71.37 | $71.83 | $70.94 | $71.00 | $69.32 | 433,238 |
| 2020-07-27 | $71.22 | $72.38 | $70.84 | $71.31 | $69.63 | 572,635 |
| 2020-07-24 | $72.14 | $72.14 | $71.06 | $71.09 | $69.41 | 831,950 |
| 2020-07-23 | $72.00 | $73.40 | $71.83 | $72.00 | $70.30 | 573,165 |
| 2020-07-22 | $71.41 | $72.96 | $71.41 | $71.99 | $70.29 | 466,267 |
| 2020-07-21 | $70.85 | $72.31 | $70.85 | $71.38 | $69.69 | 688,563 |
| 2020-07-20 | $70.58 | $71.15 | $70.16 | $70.85 | $69.18 | 738,801 |
| 2020-07-17 | $70.01 | $71.58 | $70.01 | $70.72 | $69.05 | 648,874 |
| 2020-07-16 | $68.33 | $69.87 | $68.12 | $69.70 | $68.05 | 882,696 |
| 2020-07-15 | $67.63 | $68.62 | $67.35 | $68.35 | $66.74 | 660,747 |
| 2020-07-14 | $64.86 | $66.44 | $64.80 | $66.39 | $64.82 | 464,484 |
| 2020-07-13 | $65.19 | $65.99 | $64.66 | $64.80 | $63.27 | 271,494 |
| 2020-07-10 | $64.75 | $64.90 | $64.06 | $64.65 | $63.12 | 303,494 |
| 2020-07-09 | $65.53 | $65.75 | $64.28 | $64.50 | $62.98 | 382,684 |
| 2020-07-08 | $65.84 | $66.30 | $65.08 | $65.46 | $63.91 | 338,729 |
| 2020-07-07 | $66.48 | $67.20 | $65.86 | $65.89 | $64.33 | 356,518 |
| 2020-07-06 | $67.97 | $68.08 | $66.43 | $66.96 | $65.38 | 354,248 |
| 2020-07-02 | $67.03 | $68.20 | $66.64 | $66.82 | $65.24 | 343,167 |
| 2020-07-01 | $66.52 | $66.94 | $65.59 | $66.20 | $64.64 | 447,033 |
| 2020-06-30 | $65.89 | $66.74 | $65.50 | $66.34 | $64.77 | 960,550 |
| 2020-06-29 | $65.77 | $66.43 | $64.96 | $66.30 | $64.73 | 367,537 |
| 2020-06-26 | $65.07 | $66.17 | $64.77 | $65.12 | $63.58 | 982,253 |
| 2020-06-25 | $63.52 | $65.33 | $63.07 | $65.27 | $63.73 | 465,039 |
| 2020-06-24 | $65.25 | $65.72 | $63.78 | $63.82 | $62.31 | 422,742 |
| 2020-06-23 | $66.89 | $66.89 | $65.80 | $65.90 | $64.34 | 323,558 |
| 2020-06-22 | $65.27 | $66.44 | $64.61 | $66.25 | $64.69 | 358,599 |
| 2020-06-19 | $66.52 | $67.79 | $65.91 | $66.03 | $64.47 | 1,145,151 |
| 2020-06-18 | $66.26 | $67.02 | $65.63 | $65.74 | $63.95 | 688,913 |
| 2020-06-17 | $67.93 | $67.93 | $66.74 | $66.77 | $64.95 | 661,922 |
| 2020-06-16 | $69.54 | $70.01 | $66.99 | $67.39 | $65.55 | 558,634 |
| 2020-06-15 | $65.61 | $67.94 | $65.44 | $67.64 | $65.79 | 333,421 |
| 2020-06-12 | $68.30 | $69.43 | $65.85 | $67.28 | $65.44 | 683,508 |
| 2020-06-11 | $68.71 | $68.92 | $66.50 | $66.64 | $64.82 | 726,830 |
| 2020-06-10 | $72.20 | $72.20 | $70.52 | $70.73 | $68.80 | 765,851 |
| 2020-06-09 | $73.47 | $73.52 | $71.83 | $72.40 | $70.42 | 648,452 |
| 2020-06-08 | $73.37 | $74.79 | $72.41 | $74.26 | $72.23 | 1,204,533 |
| 2020-06-05 | $71.54 | $72.99 | $71.10 | $72.90 | $70.91 | 1,018,563 |
| 2020-06-04 | $70.55 | $70.96 | $67.78 | $69.90 | $67.99 | 865,461 |
| 2020-06-03 | $70.82 | $71.85 | $70.69 | $71.37 | $69.42 | 721,997 |
| 2020-06-02 | $69.26 | $70.46 | $69.08 | $69.75 | $67.85 | 499,768 |
| 2020-06-01 | $70.90 | $70.90 | $68.69 | $68.82 | $66.94 | 1,021,803 |
| 2020-05-29 | $69.44 | $71.50 | $69.40 | $71.07 | $69.13 | 1,012,200 |
| 2020-05-28 | $70.25 | $71.03 | $68.43 | $69.76 | $67.86 | 712,725 |
| 2020-05-27 | $68.36 | $70.62 | $68.36 | $70.25 | $68.33 | 777,345 |
| 2020-05-26 | $69.62 | $70.08 | $67.37 | $67.59 | $65.75 | 638,221 |
| 2020-05-22 | $67.96 | $67.96 | $66.80 | $67.64 | $65.79 | 325,349 |
| 2020-05-21 | $67.58 | $68.17 | $67.32 | $67.90 | $66.05 | 742,541 |
| 2020-05-20 | $66.63 | $68.00 | $66.63 | $67.65 | $65.80 | 827,584 |
| 2020-05-19 | $65.22 | $67.03 | $64.91 | $65.77 | $63.97 | 759,387 |
| 2020-05-18 | $65.19 | $66.37 | $64.71 | $65.41 | $63.62 | 748,345 |
| 2020-05-15 | $60.85 | $63.30 | $60.76 | $63.16 | $61.44 | 1,069,761 |
| 2020-05-14 | $59.17 | $61.33 | $57.89 | $61.32 | $59.65 | 773,146 |
| 2020-05-13 | $60.60 | $60.85 | $59.51 | $59.98 | $58.34 | 671,913 |
| 2020-05-12 | $65.50 | $65.71 | $60.90 | $60.93 | $59.27 | 1,432,037 |
| 2020-05-11 | $63.96 | $65.54 | $63.67 | $65.34 | $63.56 | 1,274,305 |
| 2020-05-08 | $64.10 | $64.91 | $63.67 | $64.34 | $62.58 | 645,745 |
| 2020-05-07 | $62.13 | $64.02 | $62.13 | $62.96 | $61.24 | 767,581 |
| 2020-05-06 | $62.81 | $63.02 | $62.02 | $62.19 | $60.49 | 470,292 |
| 2020-05-05 | $62.27 | $63.85 | $61.79 | $62.59 | $60.88 | 841,642 |
| 2020-05-04 | $61.87 | $62.56 | $60.32 | $61.16 | $59.49 | 593,229 |
| 2020-05-01 | $63.12 | $63.37 | $61.87 | $62.52 | $60.81 | 820,183 |
| 2020-04-30 | $66.31 | $66.31 | $63.51 | $63.81 | $62.07 | 654,543 |
| 2020-04-29 | $66.11 | $67.44 | $64.40 | $67.10 | $65.27 | 653,579 |
| 2020-04-28 | $66.30 | $66.60 | $64.54 | $64.61 | $62.85 | 907,907 |
| 2020-04-27 | $64.56 | $66.36 | $64.08 | $65.30 | $63.52 | 509,353 |
| 2020-04-24 | $63.59 | $64.18 | $62.92 | $63.97 | $62.22 | 566,863 |
| 2020-04-23 | $62.44 | $64.29 | $62.41 | $63.30 | $61.57 | 404,913 |
| 2020-04-22 | $62.10 | $62.84 | $60.57 | $62.25 | $60.55 | 427,685 |
| 2020-04-21 | $61.53 | $61.63 | $60.41 | $60.83 | $59.17 | 510,320 |
| 2020-04-20 | $64.07 | $64.60 | $62.98 | $63.24 | $61.51 | 343,195 |
| 2020-04-17 | $65.50 | $66.41 | $64.83 | $65.17 | $63.39 | 426,204 |
| 2020-04-16 | $63.64 | $64.16 | $62.25 | $63.76 | $62.02 | 526,631 |
| 2020-04-15 | $63.38 | $64.00 | $62.74 | $63.44 | $61.71 | 371,219 |
| 2020-04-14 | $64.94 | $66.33 | $63.96 | $64.83 | $63.06 | 471,315 |
| 2020-04-13 | $64.71 | $64.86 | $62.38 | $63.29 | $61.56 | 442,399 |
| 2020-04-09 | $64.87 | $65.63 | $63.78 | $65.05 | $63.27 | 1,028,373 |
| 2020-04-08 | $64.63 | $64.94 | $63.36 | $63.90 | $62.16 | 1,005,545 |
| 2020-04-07 | $67.52 | $67.79 | $64.45 | $64.57 | $62.81 | 472,735 |
| 2020-04-06 | $64.99 | $66.72 | $64.39 | $65.51 | $63.72 | 487,840 |
| 2020-04-03 | $63.58 | $64.83 | $62.17 | $62.51 | $60.80 | 372,120 |
| 2020-04-02 | $61.03 | $63.74 | $61.02 | $63.56 | $61.83 | 403,619 |
| 2020-04-01 | $62.92 | $64.43 | $61.01 | $61.57 | $59.89 | 447,111 |
| 2020-03-31 | $65.97 | $66.91 | $64.36 | $65.09 | $63.31 | 510,884 |
| 2020-03-30 | $63.53 | $66.56 | $62.89 | $66.31 | $64.50 | 509,284 |
| 2020-03-27 | $62.42 | $65.21 | $61.79 | $63.06 | $61.34 | 775,369 |
| 2020-03-26 | $61.28 | $64.46 | $60.62 | $64.46 | $62.45 | 482,643 |
| 2020-03-25 | $59.83 | $62.83 | $58.18 | $60.45 | $58.57 | 671,625 |
| 2020-03-24 | $55.66 | $59.25 | $55.66 | $59.13 | $57.29 | 801,321 |
| 2020-03-23 | $55.38 | $56.21 | $52.18 | $54.28 | $52.59 | 774,313 |
| 2020-03-20 | $58.91 | $60.27 | $56.11 | $57.44 | $55.65 | 1,042,506 |
| 2020-03-19 | $56.06 | $60.86 | $55.08 | $58.94 | $57.10 | 689,155 |
| 2020-03-18 | $57.18 | $59.52 | $52.07 | $56.52 | $54.76 | 796,109 |
| 2020-03-17 | $61.10 | $62.71 | $56.47 | $60.22 | $58.35 | 1,047,403 |
| 2020-03-16 | $62.00 | $65.96 | $60.04 | $60.05 | $58.18 | 780,118 |
| 2020-03-13 | $69.00 | $70.00 | $66.83 | $69.97 | $67.79 | 911,459 |
| 2020-03-12 | $66.15 | $69.00 | $57.55 | $66.52 | $64.45 | 894,616 |
| 2020-03-11 | $72.23 | $72.90 | $68.63 | $69.57 | $67.40 | 576,620 |
| 2020-03-10 | $74.70 | $75.92 | $70.73 | $73.85 | $71.55 | 650,154 |
| 2020-03-09 | $70.88 | $74.14 | $67.19 | $73.44 | $71.15 | 749,180 |
| 2020-03-06 | $70.48 | $75.88 | $70.45 | $75.61 | $73.26 | 695,158 |
| 2020-03-05 | $75.81 | $77.44 | $71.05 | $72.61 | $70.35 | 741,621 |
| 2020-03-04 | $75.99 | $77.54 | $74.81 | $77.50 | $75.09 | 430,329 |
| 2020-03-03 | $75.13 | $76.92 | $74.35 | $74.78 | $72.45 | 370,506 |
| 2020-03-02 | $71.87 | $75.89 | $70.94 | $75.07 | $72.73 | 692,414 |
| 2020-02-28 | $72.76 | $73.21 | $70.16 | $71.43 | $69.21 | 811,995 |
| 2020-02-27 | $75.94 | $76.50 | $74.62 | $74.67 | $72.35 | 381,991 |
| 2020-02-26 | $78.01 | $78.86 | $76.69 | $77.21 | $74.81 | 383,137 |
| 2020-02-25 | $79.96 | $80.31 | $77.52 | $77.54 | $75.13 | 388,623 |
| 2020-02-24 | $80.05 | $80.66 | $79.36 | $79.76 | $77.28 | 276,055 |
| 2020-02-21 | $81.73 | $82.63 | $81.55 | $81.85 | $79.30 | 307,322 |
| 2020-02-20 | $82.15 | $82.81 | $81.44 | $82.03 | $79.48 | 253,124 |
| 2020-02-19 | $83.04 | $83.53 | $82.34 | $82.38 | $79.82 | 183,898 |
| 2020-02-18 | $82.88 | $83.24 | $82.45 | $82.87 | $80.29 | 243,641 |
| 2020-02-14 | $82.58 | $83.23 | $82.56 | $83.06 | $80.47 | 222,815 |
| 2020-02-13 | $82.35 | $83.17 | $82.10 | $82.68 | $80.11 | 184,237 |
| 2020-02-12 | $82.42 | $82.75 | $81.74 | $82.66 | $80.09 | 229,642 |
| 2020-02-11 | $82.18 | $82.38 | $81.71 | $82.05 | $79.50 | 217,879 |
| 2020-02-10 | $81.52 | $81.89 | $81.17 | $81.85 | $79.30 | 238,702 |
| 2020-02-07 | $81.58 | $82.05 | $80.96 | $81.60 | $79.06 | 219,316 |
| 2020-02-06 | $82.71 | $82.71 | $81.70 | $81.96 | $79.41 | 252,230 |
| 2020-02-05 | $83.16 | $83.28 | $82.26 | $82.45 | $79.88 | 272,238 |
| 2020-02-04 | $82.70 | $83.65 | $82.16 | $82.30 | $79.74 | 401,476 |
| 2020-02-03 | $80.32 | $82.45 | $80.19 | $81.99 | $79.44 | 514,796 |
| 2020-01-31 | $80.29 | $80.56 | $79.16 | $80.02 | $77.53 | 470,723 |
| 2020-01-30 | $80.54 | $80.91 | $79.57 | $80.72 | $78.21 | 343,385 |
| 2020-01-29 | $81.63 | $82.07 | $81.03 | $81.27 | $78.74 | 278,783 |
| 2020-01-28 | $81.62 | $81.75 | $81.00 | $81.42 | $78.89 | 320,749 |
| 2020-01-27 | $80.85 | $82.10 | $80.12 | $81.28 | $78.75 | 412,403 |
| 2020-01-24 | $82.92 | $83.15 | $81.61 | $82.02 | $79.47 | 261,796 |
| 2020-01-23 | $82.34 | $83.30 | $81.92 | $82.83 | $80.25 | 289,057 |
| 2020-01-22 | $82.98 | $83.56 | $82.54 | $82.57 | $80.00 | 239,494 |
| 2020-01-21 | $83.00 | $83.32 | $81.90 | $82.79 | $80.21 | 498,176 |
| 2020-01-17 | $83.89 | $84.26 | $83.03 | $83.08 | $80.49 | 379,149 |
| 2020-01-16 | $83.56 | $83.81 | $83.18 | $83.75 | $81.14 | 285,742 |
| 2020-01-15 | $83.12 | $83.89 | $82.87 | $83.06 | $80.47 | 387,669 |
| 2020-01-14 | $82.74 | $83.30 | $82.64 | $83.11 | $80.52 | 320,985 |
| 2020-01-13 | $82.11 | $82.99 | $81.95 | $82.91 | $80.33 | 192,485 |
| 2020-01-10 | $82.47 | $82.81 | $81.89 | $81.93 | $79.38 | 378,619 |
| 2020-01-09 | $82.00 | $83.07 | $81.88 | $82.31 | $79.75 | 642,078 |
| 2020-01-08 | $80.91 | $81.70 | $80.91 | $81.60 | $79.06 | 303,034 |
| 2020-01-07 | $81.10 | $81.49 | $80.75 | $80.83 | $78.31 | 299,348 |
| 2020-01-06 | $80.28 | $81.13 | $79.78 | $81.10 | $78.58 | 524,260 |
| 2020-01-03 | $79.98 | $80.75 | $79.32 | $80.67 | $78.16 | 545,583 |
| 2020-01-02 | $80.00 | $80.47 | $79.08 | $80.27 | $77.77 | 622,682 |
| 2019-12-31 | $80.16 | $80.81 | $79.60 | $79.67 | $77.19 | 396,579 |
| 2019-12-30 | $80.14 | $80.41 | $79.60 | $80.16 | $77.66 | 221,526 |
| 2019-12-27 | $79.97 | $80.27 | $79.72 | $80.15 | $77.65 | 343,724 |
| 2019-12-26 | $78.97 | $79.97 | $78.77 | $79.84 | $77.35 | 348,769 |
| 2019-12-24 | $79.52 | $79.52 | $78.47 | $78.74 | $76.29 | 212,168 |
| 2019-12-23 | $79.35 | $80.05 | $79.14 | $79.56 | $76.84 | 396,519 |
| 2019-12-20 | $77.49 | $79.14 | $77.49 | $79.13 | $76.42 | 1,691,076 |
| 2019-12-19 | $76.21 | $76.68 | $74.91 | $76.53 | $73.91 | 686,391 |
| 2019-12-18 | $78.00 | $78.00 | $72.91 | $75.75 | $73.16 | 1,972,462 |
| 2019-12-17 | $79.97 | $80.92 | $79.82 | $80.89 | $78.12 | 810,734 |
| 2019-12-16 | $81.69 | $81.81 | $79.71 | $79.90 | $77.17 | 896,776 |
| 2019-12-13 | $81.36 | $81.72 | $80.73 | $81.16 | $78.38 | 277,528 |
| 2019-12-12 | $80.03 | $81.47 | $79.85 | $81.39 | $78.61 | 384,048 |
| 2019-12-11 | $79.31 | $80.89 | $79.03 | $80.19 | $77.45 | 405,089 |
| 2019-12-10 | $78.83 | $79.49 | $78.61 | $79.16 | $76.45 | 200,583 |
| 2019-12-09 | $78.70 | $79.14 | $78.55 | $78.90 | $76.20 | 338,641 |
| 2019-12-06 | $78.81 | $79.37 | $78.65 | $78.80 | $76.10 | 348,798 |
| 2019-12-05 | $78.50 | $78.98 | $78.03 | $78.26 | $75.58 | 392,411 |
| 2019-12-04 | $77.94 | $79.76 | $77.59 | $78.41 | $75.73 | 587,757 |
| 2019-12-03 | $77.12 | $77.94 | $76.60 | $77.33 | $74.69 | 372,935 |
| 2019-12-02 | $78.30 | $78.47 | $77.31 | $78.17 | $75.50 | 348,095 |
| 2019-11-29 | $78.30 | $78.75 | $78.01 | $78.18 | $75.51 | 144,813 |
| 2019-11-27 | $77.99 | $78.69 | $77.94 | $78.59 | $75.90 | 165,786 |
| 2019-11-26 | $77.63 | $78.23 | $77.06 | $78.14 | $75.47 | 199,555 |
| 2019-11-25 | $77.56 | $78.41 | $77.08 | $77.73 | $75.07 | 265,171 |
| 2019-11-22 | $76.65 | $77.52 | $76.33 | $77.14 | $74.50 | 262,892 |
| 2019-11-21 | $77.89 | $77.89 | $76.39 | $76.58 | $73.96 | 167,897 |
| 2019-11-20 | $77.62 | $77.99 | $77.05 | $77.68 | $75.02 | 444,711 |
| 2019-11-19 | $77.74 | $78.08 | $77.01 | $77.52 | $74.87 | 265,621 |
| 2019-11-18 | $76.36 | $77.60 | $75.73 | $77.57 | $74.92 | 449,473 |
| 2019-11-15 | $77.19 | $77.52 | $76.26 | $76.29 | $73.68 | 349,559 |
| 2019-11-14 | $76.68 | $76.95 | $76.37 | $76.85 | $74.22 | 219,616 |
| 2019-11-13 | $76.75 | $77.22 | $76.30 | $76.70 | $74.08 | 284,612 |
| 2019-11-12 | $77.78 | $77.87 | $76.71 | $77.16 | $74.52 | 223,114 |
| 2019-11-11 | $77.00 | $77.90 | $76.80 | $77.72 | $75.06 | 156,280 |
| 2019-11-08 | $77.39 | $77.79 | $77.07 | $77.62 | $74.97 | 129,555 |
| 2019-11-07 | $78.38 | $78.73 | $77.25 | $77.49 | $74.84 | 215,554 |
| 2019-11-06 | $77.36 | $78.26 | $76.95 | $77.98 | $75.31 | 246,727 |
| 2019-11-05 | $77.59 | $78.24 | $76.89 | $77.54 | $74.89 | 277,330 |
| 2019-11-04 | $78.11 | $78.50 | $77.49 | $77.71 | $75.05 | 336,254 |
| 2019-11-01 | $77.42 | $78.13 | $76.88 | $77.64 | $74.98 | 377,384 |
| 2019-10-31 | $76.63 | $77.37 | $75.68 | $77.13 | $74.49 | 458,516 |
| 2019-10-30 | $76.59 | $77.50 | $75.54 | $76.68 | $74.06 | 308,399 |
| 2019-10-29 | $73.99 | $76.96 | $73.31 | $76.74 | $74.12 | 543,972 |
| 2019-10-28 | $73.79 | $74.58 | $73.79 | $74.21 | $71.67 | 248,103 |
| 2019-10-25 | $72.86 | $74.25 | $72.86 | $73.65 | $71.13 | 183,949 |
| 2019-10-24 | $73.63 | $73.69 | $72.39 | $72.78 | $70.29 | 260,447 |
| 2019-10-23 | $74.51 | $74.66 | $73.40 | $73.55 | $71.03 | 275,027 |
| 2019-10-22 | $74.27 | $74.93 | $73.97 | $74.55 | $72.00 | 141,545 |
| 2019-10-21 | $74.52 | $74.73 | $73.82 | $73.99 | $71.46 | 202,411 |
| 2019-10-18 | $73.45 | $74.19 | $73.35 | $74.15 | $71.61 | 186,974 |
| 2019-10-17 | $73.51 | $74.11 | $73.31 | $73.68 | $71.16 | 200,562 |
| 2019-10-16 | $72.95 | $73.66 | $72.85 | $73.14 | $70.64 | 271,468 |
| 2019-10-15 | $72.90 | $73.14 | $72.05 | $73.08 | $70.58 | 363,697 |
| 2019-10-14 | $73.14 | $73.17 | $72.45 | $72.49 | $70.01 | 323,751 |
| 2019-10-11 | $72.82 | $74.13 | $72.64 | $73.14 | $70.64 | 217,108 |
| 2019-10-10 | $71.48 | $72.31 | $71.48 | $72.16 | $69.69 | 210,191 |
| 2019-10-09 | $71.51 | $72.66 | $70.56 | $71.49 | $69.05 | 239,288 |
| 2019-10-08 | $71.74 | $71.99 | $70.51 | $70.55 | $68.14 | 331,719 |
| 2019-10-07 | $72.88 | $73.28 | $72.48 | $72.63 | $70.15 | 261,013 |
| 2019-10-04 | $72.22 | $73.17 | $72.12 | $73.14 | $70.64 | 344,854 |
| 2019-10-03 | $71.85 | $72.20 | $71.44 | $72.05 | $69.59 | 414,082 |
| 2019-10-02 | $72.18 | $72.82 | $71.52 | $71.91 | $69.45 | 536,651 |
| 2019-10-01 | $73.66 | $74.26 | $72.31 | $72.41 | $69.93 | 645,227 |
| 2019-09-30 | $73.29 | $73.60 | $72.81 | $73.30 | $70.79 | 407,753 |
| 2019-09-27 | $73.11 | $73.25 | $72.46 | $73.06 | $70.56 | 247,620 |
| 2019-09-26 | $73.28 | $73.54 | $72.83 | $73.04 | $70.33 | 210,689 |
| 2019-09-25 | $72.66 | $73.53 | $72.15 | $73.17 | $70.45 | 409,583 |
| 2019-09-24 | $73.38 | $73.52 | $72.30 | $72.69 | $69.99 | 447,984 |
| 2019-09-23 | $72.07 | $73.60 | $71.97 | $73.37 | $70.64 | 425,969 |
| 2019-09-20 | $73.64 | $73.94 | $72.20 | $72.28 | $69.59 | 1,490,733 |
| 2019-09-19 | $73.39 | $74.29 | $73.17 | $73.47 | $70.74 | 514,944 |
| 2019-09-18 | $72.95 | $73.41 | $72.61 | $73.24 | $70.52 | 476,147 |
| 2019-09-17 | $73.85 | $74.20 | $72.63 | $73.04 | $70.33 | 692,192 |
| 2019-09-16 | $73.85 | $74.58 | $73.79 | $74.25 | $71.49 | 260,302 |
| 2019-09-13 | $73.87 | $74.28 | $73.70 | $74.16 | $71.40 | 470,037 |
| 2019-09-12 | $74.05 | $74.49 | $73.44 | $73.60 | $70.86 | 381,119 |
| 2019-09-11 | $74.00 | $74.38 | $73.31 | $73.87 | $71.12 | 508,807 |
| 2019-09-10 | $73.94 | $73.99 | $72.30 | $73.79 | $71.05 | 414,391 |
| 2019-09-09 | $74.11 | $74.44 | $73.55 | $73.79 | $71.05 | 341,213 |
| 2019-09-06 | $74.40 | $74.92 | $73.68 | $73.74 | $71.00 | 546,205 |
| 2019-09-05 | $73.54 | $75.27 | $73.10 | $74.33 | $71.57 | 438,199 |
| 2019-09-04 | $72.34 | $73.25 | $71.91 | $72.99 | $70.28 | 257,263 |
| 2019-09-03 | $71.55 | $72.39 | $70.99 | $71.82 | $69.15 | 482,377 |
| 2019-08-30 | $72.60 | $72.87 | $71.48 | $72.01 | $69.33 | 537,384 |
| 2019-08-29 | $72.23 | $72.73 | $72.04 | $72.40 | $69.71 | 285,225 |
| 2019-08-28 | $70.52 | $72.14 | $70.17 | $71.65 | $68.99 | 394,860 |
| 2019-08-27 | $71.02 | $71.22 | $70.44 | $70.68 | $68.05 | 337,810 |
| 2019-08-26 | $71.35 | $71.54 | $69.56 | $70.61 | $67.99 | 413,520 |
| 2019-08-23 | $71.96 | $71.96 | $68.60 | $71.07 | $68.43 | 729,301 |
| 2019-08-22 | $73.50 | $75.25 | $71.87 | $72.41 | $69.72 | 791,348 |
| 2019-08-21 | $72.06 | $72.52 | $71.71 | $71.93 | $69.26 | 547,869 |
| 2019-08-20 | $71.88 | $72.04 | $71.09 | $71.15 | $68.51 | 481,829 |
| 2019-08-19 | $72.06 | $72.62 | $71.61 | $72.40 | $69.71 | 475,521 |
| 2019-08-16 | $70.73 | $72.49 | $70.73 | $72.22 | $69.54 | 363,976 |
| 2019-08-15 | $71.18 | $71.69 | $70.01 | $70.54 | $67.92 | 474,951 |
| 2019-08-14 | $71.37 | $71.46 | $70.87 | $71.13 | $68.49 | 342,650 |
| 2019-08-13 | $71.65 | $73.14 | $71.65 | $72.45 | $69.76 | 413,829 |
| 2019-08-12 | $73.07 | $73.15 | $71.62 | $71.96 | $69.29 | 431,184 |
| 2019-08-09 | $72.93 | $73.72 | $72.92 | $73.46 | $70.73 | 246,939 |
| 2019-08-08 | $72.44 | $73.36 | $72.09 | $73.13 | $70.41 | 570,256 |
| 2019-08-07 | $70.57 | $72.24 | $70.46 | $72.14 | $69.46 | 336,730 |
| 2019-08-06 | $70.57 | $71.41 | $70.39 | $71.37 | $68.72 | 339,756 |
| 2019-08-05 | $70.53 | $71.00 | $69.59 | $70.21 | $67.60 | 391,211 |
| 2019-08-02 | $71.99 | $72.14 | $71.17 | $71.75 | $69.08 | 293,515 |
| 2019-08-01 | $73.03 | $73.74 | $72.19 | $72.33 | $69.64 | 558,559 |
| 2019-07-31 | $73.36 | $73.96 | $72.58 | $72.82 | $70.11 | 508,719 |
| 2019-07-30 | $72.48 | $73.40 | $72.45 | $73.37 | $70.64 | 555,821 |
| 2019-07-29 | $72.72 | $73.35 | $72.37 | $73.01 | $70.30 | 406,561 |
| 2019-07-26 | $72.07 | $72.76 | $71.77 | $72.68 | $69.98 | 259,291 |
| 2019-07-25 | $72.31 | $72.52 | $71.75 | $71.87 | $69.20 | 273,364 |
| 2019-07-24 | $72.25 | $72.68 | $71.66 | $72.27 | $69.58 | 366,447 |
| 2019-07-23 | $72.55 | $72.62 | $71.99 | $72.47 | $69.78 | 257,987 |
| 2019-07-22 | $72.45 | $73.15 | $72.22 | $72.25 | $69.56 | 667,070 |
| 2019-07-19 | $71.11 | $73.20 | $71.07 | $72.35 | $69.66 | 966,957 |
| 2019-07-18 | $69.23 | $71.24 | $69.20 | $70.82 | $68.19 | 686,524 |
| 2019-07-17 | $68.60 | $69.66 | $68.24 | $69.21 | $66.64 | 622,695 |
| 2019-07-16 | $67.54 | $68.77 | $67.41 | $68.65 | $66.10 | 313,933 |
| 2019-07-15 | $67.55 | $67.68 | $66.79 | $67.56 | $65.05 | 211,693 |
| 2019-07-12 | $66.23 | $67.41 | $66.23 | $67.37 | $64.87 | 777,949 |
| 2019-07-11 | $66.17 | $66.36 | $65.97 | $66.10 | $63.64 | 396,285 |
| 2019-07-10 | $66.69 | $66.94 | $65.92 | $66.00 | $63.55 | 308,281 |
| 2019-07-09 | $66.28 | $67.25 | $65.00 | $66.50 | $64.03 | 497,816 |
| 2019-07-08 | $66.71 | $66.85 | $66.36 | $66.67 | $64.19 | 651,278 |
| 2019-07-05 | $66.10 | $66.99 | $65.66 | $66.88 | $64.39 | 557,636 |
| 2019-07-03 | $65.92 | $66.47 | $65.74 | $66.37 | $63.90 | 851,933 |
| 2019-07-02 | $66.18 | $66.36 | $65.45 | $65.61 | $63.17 | 398,981 |
| 2019-07-01 | $67.51 | $67.66 | $66.03 | $66.22 | $63.76 | 499,835 |
| 2019-06-28 | $66.97 | $67.75 | $66.67 | $66.90 | $64.41 | 1,354,759 |
| 2019-06-27 | $67.11 | $67.45 | $66.64 | $66.97 | $64.48 | 392,347 |
| 2019-06-26 | $67.55 | $68.10 | $66.77 | $66.84 | $64.36 | 334,361 |
| 2019-06-25 | $68.81 | $68.86 | $67.47 | $67.64 | $65.13 | 581,069 |
| 2019-06-24 | $69.37 | $69.86 | $68.78 | $68.84 | $66.28 | 326,308 |
| 2019-06-21 | $68.65 | $69.67 | $68.54 | $69.51 | $66.71 | 806,574 |
| 2019-06-20 | $69.00 | $69.27 | $68.55 | $68.93 | $66.15 | 264,228 |
| 2019-06-19 | $67.97 | $68.64 | $67.78 | $68.41 | $65.65 | 302,498 |
| 2019-06-18 | $68.17 | $68.94 | $67.79 | $67.81 | $65.08 | 320,126 |
| 2019-06-17 | $68.09 | $68.45 | $67.51 | $67.57 | $64.85 | 463,253 |
| 2019-06-14 | $68.35 | $68.94 | $67.79 | $68.09 | $65.35 | 232,120 |
| 2019-06-13 | $68.44 | $68.70 | $67.91 | $68.37 | $65.61 | 272,977 |
| 2019-06-12 | $68.59 | $69.09 | $67.93 | $68.19 | $65.44 | 486,727 |
| 2019-06-11 | $68.73 | $69.77 | $68.35 | $68.66 | $65.89 | 364,461 |
| 2019-06-10 | $68.07 | $68.36 | $67.85 | $68.21 | $65.46 | 273,326 |
| 2019-06-07 | $67.53 | $68.02 | $67.35 | $67.89 | $65.15 | 424,021 |
| 2019-06-06 | $67.85 | $68.16 | $66.68 | $67.29 | $64.58 | 686,955 |
| 2019-06-05 | $67.50 | $68.11 | $67.22 | $67.79 | $65.06 | 521,074 |
| 2019-06-04 | $66.33 | $67.39 | $66.24 | $67.31 | $64.60 | 414,219 |
| 2019-06-03 | $65.17 | $66.42 | $65.17 | $65.85 | $63.20 | 487,302 |
| 2019-05-31 | $65.25 | $65.49 | $65.00 | $65.16 | $62.53 | 569,767 |
| 2019-05-30 | $65.26 | $66.15 | $65.08 | $65.76 | $63.11 | 488,009 |
| 2019-05-29 | $64.82 | $65.72 | $64.42 | $65.12 | $62.50 | 724,548 |
| 2019-05-28 | $66.07 | $66.63 | $64.88 | $64.97 | $62.35 | 545,833 |
| 2019-05-24 | $66.75 | $67.37 | $65.25 | $65.94 | $63.28 | 719,150 |
| 2019-05-23 | $66.95 | $69.90 | $65.81 | $66.58 | $63.90 | 812,441 |
| 2019-05-22 | $71.55 | $71.56 | $70.34 | $70.53 | $67.69 | 679,609 |
| 2019-05-21 | $71.29 | $72.13 | $71.29 | $71.93 | $69.03 | 325,351 |
| 2019-05-20 | $70.72 | $71.54 | $70.72 | $70.95 | $68.09 | 236,945 |
| 2019-05-17 | $71.99 | $72.44 | $71.25 | $71.34 | $68.46 | 425,890 |
| 2019-05-16 | $72.25 | $72.96 | $72.04 | $72.49 | $69.57 | 286,913 |
| 2019-05-15 | $71.77 | $72.73 | $71.38 | $72.13 | $69.22 | 258,993 |
| 2019-05-14 | $71.32 | $72.66 | $71.31 | $72.22 | $69.31 | 299,365 |
| 2019-05-13 | $71.78 | $71.95 | $70.82 | $71.17 | $68.30 | 300,197 |
| 2019-05-10 | $72.63 | $73.29 | $71.66 | $73.03 | $70.09 | 240,273 |
| 2019-05-09 | $72.54 | $73.41 | $72.09 | $73.04 | $70.10 | 191,412 |
| 2019-05-08 | $73.29 | $73.61 | $73.00 | $73.15 | $70.20 | 224,137 |
| 2019-05-07 | $73.76 | $74.45 | $73.08 | $73.45 | $70.49 | 226,189 |
| 2019-05-06 | $73.65 | $74.78 | $73.21 | $74.43 | $71.43 | 280,661 |
| 2019-05-03 | $73.75 | $75.13 | $73.72 | $74.75 | $71.74 | 293,879 |
| 2019-05-02 | $72.68 | $73.56 | $72.62 | $73.45 | $70.49 | 352,722 |
| 2019-05-01 | $73.38 | $73.80 | $72.70 | $72.71 | $69.78 | 369,510 |
| 2019-04-30 | $73.43 | $73.43 | $72.62 | $73.15 | $70.20 | 235,787 |
| 2019-04-29 | $73.22 | $73.41 | $72.79 | $73.37 | $70.41 | 227,768 |
| 2019-04-26 | $72.71 | $73.30 | $72.65 | $73.12 | $70.17 | 313,989 |
| 2019-04-25 | $73.43 | $73.43 | $72.36 | $72.92 | $69.98 | 260,514 |
| 2019-04-24 | $74.68 | $74.88 | $73.41 | $73.80 | $70.83 | 619,300 |
| 2019-04-23 | $74.28 | $74.98 | $73.92 | $74.94 | $71.92 | 307,418 |
| 2019-04-22 | $73.78 | $73.97 | $73.26 | $73.91 | $70.93 | 295,460 |
| 2019-04-18 | $73.22 | $74.04 | $73.06 | $74.03 | $71.05 | 260,158 |
| 2019-04-17 | $73.33 | $73.36 | $72.65 | $72.97 | $70.03 | 437,723 |
| 2019-04-16 | $73.00 | $73.30 | $72.71 | $72.99 | $70.05 | 360,860 |
| 2019-04-15 | $72.50 | $72.85 | $72.22 | $72.68 | $69.75 | 311,458 |
| 2019-04-12 | $71.85 | $72.47 | $71.54 | $72.43 | $69.51 | 679,178 |
| 2019-04-11 | $70.86 | $71.56 | $70.48 | $71.51 | $68.63 | 586,114 |
| 2019-04-10 | $70.34 | $70.91 | $70.19 | $70.77 | $67.92 | 290,775 |
| 2019-04-09 | $70.86 | $70.86 | $69.86 | $70.05 | $67.23 | 244,449 |
| 2019-04-08 | $70.30 | $70.98 | $69.92 | $70.92 | $68.06 | 361,496 |
| 2019-04-05 | $69.91 | $70.46 | $69.85 | $70.30 | $67.47 | 314,497 |
| 2019-04-04 | $69.69 | $70.21 | $69.31 | $69.78 | $66.97 | 497,687 |
| 2019-04-03 | $69.50 | $69.85 | $69.24 | $69.55 | $66.75 | 468,310 |
| 2019-04-02 | $69.18 | $69.21 | $68.56 | $69.02 | $66.24 | 277,636 |
| 2019-04-01 | $69.00 | $69.50 | $68.56 | $69.18 | $66.39 | 625,711 |
| 2019-03-29 | $69.00 | $69.00 | $68.44 | $68.84 | $66.07 | 642,868 |
| 2019-03-28 | $68.26 | $69.05 | $68.09 | $68.97 | $65.97 | 286,317 |
| 2019-03-27 | $68.54 | $68.75 | $68.14 | $68.16 | $65.20 | 512,868 |
| 2019-03-26 | $68.50 | $68.83 | $67.98 | $68.48 | $65.51 | 316,854 |
| 2019-03-25 | $68.58 | $68.63 | $67.71 | $68.08 | $65.12 | 330,274 |
| 2019-03-22 | $68.37 | $68.63 | $67.64 | $67.67 | $64.73 | 309,574 |
| 2019-03-21 | $67.90 | $69.29 | $67.87 | $68.93 | $65.94 | 408,141 |
| 2019-03-20 | $68.00 | $68.81 | $67.72 | $68.26 | $65.30 | 524,821 |
| 2019-03-19 | $68.45 | $68.76 | $67.94 | $68.13 | $65.17 | 597,025 |
| 2019-03-18 | $67.69 | $68.37 | $67.51 | $68.34 | $65.37 | 440,876 |
| 2019-03-15 | $67.70 | $68.13 | $67.23 | $67.75 | $64.81 | 1,293,817 |
| 2019-03-14 | $67.45 | $67.55 | $66.83 | $67.39 | $64.46 | 440,481 |
| 2019-03-13 | $67.80 | $68.00 | $67.22 | $67.53 | $64.60 | 575,590 |
| 2019-03-12 | $67.34 | $68.01 | $67.18 | $67.68 | $64.74 | 353,983 |
| 2019-03-11 | $67.05 | $67.60 | $66.78 | $67.58 | $64.65 | 572,820 |
| 2019-03-08 | $66.56 | $67.33 | $66.17 | $67.14 | $64.22 | 379,530 |
| 2019-03-07 | $67.59 | $67.59 | $66.83 | $67.33 | $64.41 | 259,521 |
| 2019-03-06 | $68.45 | $68.67 | $67.63 | $67.66 | $64.72 | 294,255 |
| 2019-03-05 | $68.58 | $69.30 | $68.51 | $68.72 | $65.74 | 268,452 |
| 2019-03-04 | $68.71 | $68.86 | $68.14 | $68.72 | $65.74 | 296,508 |
| 2019-03-01 | $69.03 | $69.03 | $68.08 | $68.57 | $65.59 | 369,115 |
| 2019-02-28 | $68.75 | $69.05 | $68.51 | $68.58 | $65.60 | 358,247 |
| 2019-02-27 | $68.57 | $69.41 | $68.37 | $68.91 | $65.92 | 449,096 |
| 2019-02-26 | $68.31 | $69.00 | $68.22 | $68.73 | $65.75 | 463,209 |
| 2019-02-25 | $68.50 | $68.97 | $68.08 | $68.60 | $65.62 | 525,564 |
| 2019-02-22 | $68.39 | $68.50 | $67.35 | $68.49 | $65.52 | 547,602 |
| 2019-02-21 | $64.25 | $69.35 | $63.93 | $68.57 | $65.59 | 1,206,377 |
| 2019-02-20 | $63.53 | $64.36 | $63.48 | $64.11 | $61.33 | 507,591 |
| 2019-02-19 | $64.00 | $64.31 | $63.44 | $63.52 | $60.76 | 555,862 |
| 2019-02-15 | $62.43 | $63.97 | $62.22 | $63.97 | $61.19 | 704,391 |
| 2019-02-14 | $61.70 | $62.25 | $61.66 | $62.14 | $59.44 | 439,540 |
| 2019-02-13 | $62.00 | $62.25 | $61.72 | $61.90 | $59.21 | 414,386 |
| 2019-02-12 | $61.33 | $61.83 | $61.15 | $61.80 | $59.12 | 796,685 |
| 2019-02-11 | $61.15 | $61.35 | $60.81 | $60.94 | $58.29 | 397,476 |
| 2019-02-08 | $60.42 | $61.17 | $60.10 | $61.15 | $58.49 | 400,749 |
| 2019-02-07 | $59.99 | $60.79 | $59.99 | $60.78 | $58.14 | 427,038 |
| 2019-02-06 | $59.85 | $60.39 | $59.71 | $60.32 | $57.70 | 205,519 |
| 2019-02-05 | $59.95 | $60.18 | $59.62 | $60.01 | $57.40 | 248,765 |
| 2019-02-04 | $59.54 | $59.92 | $59.21 | $59.88 | $57.28 | 202,134 |
| 2019-02-01 | $59.42 | $59.61 | $58.83 | $59.52 | $56.94 | 445,774 |
| 2019-01-31 | $59.58 | $59.91 | $59.02 | $59.50 | $56.92 | 480,773 |
| 2019-01-30 | $59.80 | $60.15 | $59.06 | $59.56 | $56.97 | 279,386 |
| 2019-01-29 | $58.87 | $59.68 | $58.71 | $59.40 | $56.82 | 235,961 |
| 2019-01-28 | $58.44 | $59.15 | $58.12 | $58.77 | $56.22 | 350,681 |
| 2019-01-25 | $60.10 | $60.67 | $59.06 | $59.20 | $56.63 | 634,878 |
| 2019-01-24 | $59.48 | $60.17 | $59.38 | $59.68 | $57.09 | 268,055 |
| 2019-01-23 | $59.63 | $60.21 | $58.89 | $59.55 | $56.96 | 268,414 |
| 2019-01-22 | $60.00 | $60.14 | $58.97 | $59.44 | $56.86 | 545,726 |
| 2019-01-18 | $59.80 | $60.47 | $59.76 | $60.23 | $57.61 | 469,008 |
| 2019-01-17 | $58.54 | $59.84 | $58.54 | $59.51 | $56.93 | 681,876 |
| 2019-01-16 | $58.99 | $59.47 | $58.69 | $58.76 | $56.21 | 443,792 |
| 2019-01-15 | $59.05 | $59.34 | $58.55 | $58.84 | $56.28 | 496,054 |
| 2019-01-14 | $58.71 | $59.26 | $58.40 | $58.99 | $56.43 | 407,902 |
| 2019-01-11 | $58.13 | $59.02 | $57.70 | $58.97 | $56.41 | 317,434 |
| 2019-01-10 | $57.84 | $58.60 | $57.76 | $58.30 | $55.77 | 607,181 |
| 2019-01-09 | $58.32 | $58.73 | $57.52 | $58.00 | $55.48 | 586,482 |
| 2019-01-08 | $57.71 | $58.28 | $57.55 | $58.16 | $55.63 | 233,975 |
| 2019-01-07 | $56.53 | $57.82 | $56.53 | $57.28 | $54.79 | 369,731 |
| 2019-01-04 | $55.46 | $56.69 | $55.34 | $56.53 | $54.07 | 529,350 |
| 2019-01-03 | $54.97 | $55.75 | $54.56 | $54.63 | $52.26 | 566,827 |
| 2019-01-02 | $55.19 | $55.82 | $54.67 | $55.26 | $52.86 | 544,349 |
| 2018-12-31 | $55.56 | $56.06 | $55.13 | $55.88 | $53.45 | 373,370 |
| 2018-12-28 | $55.73 | $56.53 | $54.91 | $55.47 | $53.06 | 323,603 |
| 2018-12-27 | $54.36 | $55.64 | $53.77 | $55.62 | $53.20 | 400,346 |
| 2018-12-26 | $53.30 | $55.27 | $52.97 | $55.18 | $52.78 | 324,606 |
| 2018-12-24 | $54.13 | $54.32 | $53.07 | $53.23 | $50.92 | 326,274 |
| 2018-12-21 | $55.29 | $56.26 | $54.23 | $54.30 | $51.94 | 1,450,692 |
| 2018-12-20 | $55.68 | $56.30 | $54.99 | $55.25 | $52.85 | 480,374 |
| 2018-12-19 | $56.75 | $57.82 | $55.27 | $55.69 | $53.27 | 351,749 |
| 2018-12-18 | $57.04 | $57.58 | $56.80 | $56.95 | $54.26 | 397,522 |
| 2018-12-17 | $57.85 | $58.12 | $56.14 | $56.48 | $53.81 | 561,260 |
| 2018-12-14 | $57.47 | $58.55 | $57.45 | $57.73 | $55.00 | 587,671 |
| 2018-12-13 | $58.70 | $59.10 | $58.07 | $58.13 | $55.38 | 529,115 |
| 2018-12-12 | $58.61 | $59.33 | $58.41 | $58.51 | $55.74 | 477,032 |
| 2018-12-11 | $58.88 | $59.20 | $57.82 | $57.86 | $55.12 | 520,643 |
| 2018-12-10 | $58.42 | $58.67 | $57.33 | $58.04 | $55.30 | 776,125 |
| 2018-12-07 | $58.01 | $59.17 | $57.95 | $58.53 | $55.76 | 641,162 |
| 2018-12-06 | $57.80 | $58.28 | $54.24 | $58.15 | $55.40 | 966,423 |
| 2018-12-04 | $61.78 | $61.78 | $59.47 | $59.58 | $56.76 | 645,542 |
| 2018-12-03 | $62.19 | $62.97 | $61.57 | $61.96 | $59.03 | 513,892 |
| 2018-11-30 | $61.33 | $62.00 | $61.33 | $61.99 | $59.06 | 594,239 |
| 2018-11-29 | $61.60 | $61.92 | $61.04 | $61.43 | $58.53 | 296,483 |
| 2018-11-28 | $60.92 | $61.92 | $60.31 | $61.90 | $58.97 | 329,730 |
| 2018-11-27 | $60.84 | $60.84 | $60.06 | $60.76 | $57.89 | 252,917 |
| 2018-11-26 | $60.92 | $61.62 | $60.46 | $61.09 | $58.20 | 309,154 |
| 2018-11-23 | $60.01 | $60.86 | $59.82 | $60.32 | $57.47 | 166,417 |
| 2018-11-21 | $60.31 | $61.18 | $60.31 | $60.49 | $57.63 | 235,248 |
| 2018-11-20 | $60.59 | $61.00 | $59.73 | $60.26 | $57.41 | 383,226 |
| 2018-11-19 | $61.58 | $61.97 | $60.86 | $61.07 | $58.18 | 461,268 |
| 2018-11-16 | $60.72 | $62.13 | $60.45 | $61.75 | $58.83 | 802,100 |
| 2018-11-15 | $60.03 | $61.25 | $59.58 | $61.05 | $58.16 | 372,905 |
| 2018-11-14 | $61.00 | $61.88 | $59.77 | $60.38 | $57.53 | 564,021 |
| 2018-11-13 | $60.17 | $60.99 | $59.83 | $60.69 | $57.82 | 396,788 |
| 2018-11-12 | $60.38 | $60.86 | $59.69 | $59.85 | $57.02 | 459,142 |
| 2018-11-09 | $60.29 | $60.75 | $59.90 | $60.55 | $57.69 | 306,502 |
| 2018-11-08 | $60.59 | $61.00 | $59.85 | $60.60 | $57.73 | 309,740 |
| 2018-11-07 | $60.58 | $61.05 | $59.57 | $60.96 | $58.08 | 406,219 |
| 2018-11-06 | $59.71 | $60.80 | $59.71 | $60.25 | $57.40 | 322,076 |
| 2018-11-05 | $59.54 | $60.09 | $59.09 | $59.87 | $57.04 | 892,061 |
| 2018-11-02 | $59.15 | $59.80 | $58.95 | $59.55 | $56.73 | 560,690 |
| 2018-11-01 | $56.72 | $58.78 | $55.43 | $58.63 | $55.86 | 500,313 |
| 2018-10-31 | $56.52 | $57.42 | $56.26 | $56.33 | $53.67 | 530,417 |
| 2018-10-30 | $54.91 | $56.42 | $54.56 | $56.35 | $53.69 | 459,659 |
| 2018-10-29 | $55.53 | $56.23 | $54.17 | $54.82 | $52.23 | 425,757 |
| 2018-10-26 | $54.62 | $55.31 | $53.89 | $54.86 | $52.27 | 366,265 |
| 2018-10-25 | $55.00 | $55.98 | $54.89 | $55.31 | $52.70 | 434,928 |
| 2018-10-24 | $54.86 | $55.59 | $54.46 | $54.50 | $51.92 | 631,230 |
| 2018-10-23 | $55.05 | $55.48 | $53.80 | $55.02 | $52.42 | 574,255 |
| 2018-10-22 | $57.12 | $57.12 | $55.37 | $55.96 | $53.31 | 839,776 |
| 2018-10-19 | $56.61 | $57.11 | $56.40 | $56.93 | $54.24 | 545,320 |
| 2018-10-18 | $57.37 | $57.52 | $56.34 | $56.43 | $53.76 | 778,751 |
| 2018-10-17 | $57.07 | $57.64 | $56.59 | $57.50 | $54.78 | 504,504 |
| 2018-10-16 | $56.40 | $57.46 | $55.84 | $57.39 | $54.68 | 458,528 |
| 2018-10-15 | $55.57 | $56.56 | $55.57 | $56.06 | $53.41 | 515,578 |
| 2018-10-12 | $55.55 | $55.77 | $54.42 | $55.66 | $53.03 | 741,387 |
| 2018-10-11 | $55.27 | $55.60 | $54.17 | $54.91 | $52.31 | 649,963 |
| 2018-10-10 | $56.07 | $56.20 | $55.22 | $55.31 | $52.70 | 536,435 |
| 2018-10-09 | $57.51 | $57.74 | $56.14 | $56.16 | $53.50 | 638,163 |
| 2018-10-08 | $58.03 | $58.03 | $57.45 | $57.75 | $55.02 | 293,542 |
| 2018-10-05 | $58.90 | $59.22 | $57.92 | $58.30 | $55.54 | 235,500 |
| 2018-10-04 | $59.50 | $59.92 | $58.53 | $58.90 | $56.12 | 191,268 |
| 2018-10-03 | $59.56 | $60.16 | $59.56 | $59.68 | $56.86 | 383,980 |
| 2018-10-02 | $59.12 | $59.70 | $59.09 | $59.34 | $56.53 | 268,780 |
| 2018-10-01 | $60.29 | $60.38 | $59.20 | $59.39 | $56.39 | 338,107 |
| 2018-09-28 | $60.47 | $60.79 | $59.82 | $59.97 | $56.94 | 387,830 |
| 2018-09-27 | $60.16 | $60.80 | $59.87 | $60.59 | $57.53 | 813,718 |
| 2018-09-26 | $60.70 | $60.89 | $59.86 | $59.91 | $56.89 | 373,081 |
| 2018-09-25 | $61.90 | $62.00 | $60.65 | $60.74 | $57.67 | 315,131 |
| 2018-09-24 | $62.06 | $62.06 | $61.12 | $61.76 | $58.64 | 365,772 |
| 2018-09-21 | $62.57 | $62.65 | $61.98 | $62.17 | $59.03 | 717,732 |
| 2018-09-20 | $62.78 | $63.32 | $62.28 | $62.44 | $59.29 | 315,037 |
| 2018-09-19 | $62.61 | $63.20 | $61.97 | $62.37 | $59.22 | 407,010 |
| 2018-09-18 | $62.45 | $63.35 | $61.35 | $62.48 | $59.33 | 492,016 |
| 2018-09-17 | $62.32 | $63.17 | $62.20 | $62.39 | $59.24 | 451,895 |
| 2018-09-14 | $62.79 | $62.99 | $62.01 | $62.33 | $59.18 | 797,099 |
| 2018-09-13 | $63.25 | $63.30 | $62.26 | $62.70 | $59.54 | 464,098 |
| 2018-09-12 | $64.00 | $64.02 | $62.45 | $63.06 | $59.88 | 713,239 |
| 2018-09-11 | $63.65 | $64.06 | $63.27 | $64.00 | $60.77 | 577,205 |
| 2018-09-10 | $63.00 | $64.16 | $63.00 | $63.86 | $60.64 | 611,947 |
| 2018-09-07 | $62.30 | $63.27 | $62.12 | $62.72 | $59.55 | 647,919 |
| 2018-09-06 | $62.37 | $62.70 | $62.36 | $62.49 | $59.34 | 458,132 |
| 2018-09-05 | $61.29 | $62.56 | $61.15 | $62.31 | $59.16 | 429,239 |
| 2018-09-04 | $60.67 | $61.56 | $60.39 | $61.46 | $58.36 | 448,144 |
| 2018-08-31 | $60.34 | $60.98 | $60.09 | $60.79 | $57.72 | 988,702 |
| 2018-08-30 | $60.50 | $60.94 | $60.09 | $60.53 | $57.47 | 749,984 |
| 2018-08-29 | $61.03 | $61.03 | $60.37 | $60.55 | $57.49 | 534,244 |
| 2018-08-28 | $61.24 | $61.36 | $60.86 | $60.97 | $57.89 | 546,372 |
| 2018-08-27 | $59.99 | $61.52 | $59.89 | $61.09 | $58.01 | 751,027 |
| 2018-08-24 | $59.11 | $60.03 | $59.07 | $59.70 | $56.69 | 646,412 |
| 2018-08-23 | $61.50 | $61.50 | $59.05 | $59.29 | $56.30 | 589,202 |
| 2018-08-22 | $61.65 | $61.82 | $60.62 | $61.50 | $58.40 | 441,824 |
| 2018-08-21 | $60.27 | $62.02 | $60.09 | $61.77 | $58.65 | 608,189 |
| 2018-08-20 | $60.06 | $60.29 | $59.73 | $60.09 | $57.06 | 570,732 |
| 2018-08-17 | $59.52 | $60.23 | $59.26 | $59.94 | $56.91 | 300,958 |
| 2018-08-16 | $59.85 | $60.76 | $59.32 | $59.69 | $56.68 | 392,973 |
| 2018-08-15 | $59.07 | $59.53 | $58.62 | $59.46 | $56.46 | 256,589 |
| 2018-08-14 | $59.29 | $59.83 | $59.27 | $59.47 | $56.47 | 477,721 |
| 2018-08-13 | $59.20 | $59.67 | $58.75 | $59.17 | $56.18 | 231,572 |
| 2018-08-10 | $59.10 | $59.75 | $59.03 | $59.23 | $56.24 | 159,298 |
| 2018-08-09 | $59.99 | $60.05 | $59.45 | $59.49 | $56.49 | 128,656 |
| 2018-08-08 | $60.26 | $60.28 | $59.72 | $59.91 | $56.89 | 211,195 |
| 2018-08-07 | $60.13 | $60.60 | $60.05 | $60.29 | $57.25 | 290,733 |
| 2018-08-06 | $59.80 | $60.15 | $59.68 | $59.95 | $56.92 | 188,201 |
| 2018-08-03 | $59.36 | $59.93 | $59.19 | $59.69 | $56.68 | 372,007 |
| 2018-08-02 | $58.95 | $59.75 | $58.55 | $59.26 | $56.27 | 271,457 |
| 2018-08-01 | $59.83 | $60.31 | $59.09 | $59.33 | $56.34 | 580,668 |
| 2018-07-31 | $59.45 | $60.65 | $59.41 | $60.19 | $57.15 | 244,267 |
| 2018-07-30 | $59.80 | $60.21 | $59.07 | $59.11 | $56.13 | 205,360 |
| 2018-07-27 | $60.31 | $60.46 | $59.45 | $59.72 | $56.71 | 178,756 |
| 2018-07-26 | $59.71 | $60.38 | $59.68 | $60.16 | $57.12 | 268,618 |
| 2018-07-25 | $60.58 | $60.85 | $59.29 | $59.67 | $56.66 | 460,622 |
| 2018-07-24 | $60.80 | $61.05 | $59.92 | $60.38 | $57.33 | 620,021 |
| 2018-07-23 | $60.33 | $60.99 | $59.88 | $60.49 | $57.44 | 474,112 |
| 2018-07-20 | $60.02 | $61.08 | $60.00 | $60.57 | $57.51 | 333,847 |
| 2018-07-19 | $59.79 | $60.57 | $59.41 | $60.28 | $57.24 | 311,811 |
| 2018-07-18 | $59.63 | $60.10 | $59.30 | $59.89 | $56.87 | 405,780 |
| 2018-07-17 | $59.68 | $60.27 | $59.30 | $59.68 | $56.67 | 454,513 |
| 2018-07-16 | $60.78 | $60.78 | $59.96 | $60.11 | $57.08 | 304,996 |
| 2018-07-13 | $61.31 | $61.62 | $60.63 | $60.75 | $57.68 | 360,911 |
| 2018-07-12 | $61.84 | $61.84 | $61.03 | $61.20 | $58.11 | 244,014 |
| 2018-07-11 | $61.25 | $61.75 | $61.10 | $61.50 | $58.40 | 299,432 |
| 2018-07-10 | $61.90 | $61.92 | $61.31 | $61.76 | $58.64 | 233,085 |
| 2018-07-09 | $61.09 | $62.17 | $60.93 | $61.84 | $58.72 | 285,795 |
| 2018-07-06 | $60.40 | $61.12 | $59.92 | $60.90 | $57.83 | 279,964 |
| 2018-07-05 | $60.33 | $60.46 | $59.50 | $60.46 | $57.41 | 417,445 |
| 2018-07-03 | $61.09 | $61.28 | $59.91 | $59.99 | $56.96 | 274,592 |
| 2018-07-02 | $59.70 | $60.97 | $59.42 | $60.90 | $57.83 | 596,690 |
| 2018-06-29 | $60.31 | $61.14 | $59.87 | $60.25 | $57.21 | 727,546 |
| 2018-06-28 | $59.33 | $60.07 | $59.11 | $59.95 | $56.92 | 440,951 |
| 2018-06-27 | $59.83 | $60.23 | $59.23 | $59.42 | $56.42 | 515,229 |
| 2018-06-26 | $59.56 | $59.91 | $59.24 | $59.58 | $56.57 | 390,259 |
| 2018-06-25 | $59.43 | $59.75 | $58.85 | $59.33 | $56.34 | 400,458 |
| 2018-06-22 | $60.37 | $60.63 | $59.32 | $59.74 | $56.72 | 874,317 |
| 2018-06-21 | $60.48 | $60.63 | $59.95 | $60.00 | $56.97 | 504,116 |
| 2018-06-20 | $61.01 | $61.01 | $60.49 | $60.74 | $57.48 | 412,901 |
| 2018-06-19 | $60.83 | $61.01 | $59.68 | $60.70 | $57.44 | 633,281 |
| 2018-06-18 | $61.61 | $62.22 | $61.38 | $61.70 | $58.39 | 512,941 |
| 2018-06-15 | $61.89 | $62.29 | $61.32 | $62.03 | $58.70 | 726,633 |
| 2018-06-14 | $62.79 | $62.79 | $61.80 | $62.19 | $58.85 | 561,586 |
| 2018-06-13 | $63.74 | $63.74 | $62.35 | $62.45 | $59.10 | 1,022,424 |
| 2018-06-12 | $63.83 | $64.28 | $63.08 | $63.61 | $60.20 | 980,402 |
| 2018-06-11 | $62.17 | $63.80 | $61.73 | $63.73 | $60.31 | 1,286,543 |
| 2018-06-08 | $60.34 | $60.97 | $60.19 | $60.92 | $57.65 | 519,114 |
| 2018-06-07 | $60.02 | $60.72 | $59.98 | $60.63 | $57.38 | 362,274 |
| 2018-06-06 | $59.26 | $59.84 | $59.19 | $59.83 | $56.62 | 739,763 |
| 2018-06-05 | $59.17 | $59.59 | $58.75 | $59.24 | $56.06 | 481,355 |
| 2018-06-04 | $59.20 | $59.80 | $59.03 | $59.18 | $56.01 | 448,416 |
| 2018-06-01 | $58.43 | $59.19 | $58.43 | $59.02 | $55.85 | 823,088 |
| 2018-05-31 | $60.25 | $60.28 | $58.00 | $58.00 | $54.89 | 720,439 |
| 2018-05-30 | $60.81 | $60.90 | $59.96 | $60.22 | $56.99 | 676,228 |
| 2018-05-29 | $60.25 | $61.48 | $60.03 | $60.45 | $57.21 | 601,097 |
| 2018-05-25 | $61.89 | $61.90 | $60.33 | $60.81 | $57.55 | 967,892 |
| 2018-05-24 | $60.74 | $62.45 | $60.20 | $61.98 | $58.66 | 994,722 |
| 2018-05-23 | $60.04 | $60.67 | $59.92 | $60.33 | $57.09 | 449,674 |
| 2018-05-22 | $61.30 | $61.71 | $60.33 | $60.38 | $57.14 | 680,342 |
| 2018-05-21 | $60.45 | $61.35 | $60.45 | $61.32 | $58.03 | 549,927 |
| 2018-05-18 | $59.23 | $60.29 | $59.23 | $60.00 | $56.78 | 966,956 |
| 2018-05-17 | $59.23 | $59.99 | $59.23 | $59.41 | $56.22 | 507,254 |
| 2018-05-16 | $58.26 | $59.63 | $58.26 | $59.33 | $56.15 | 744,037 |
| 2018-05-15 | $57.46 | $58.59 | $56.60 | $58.20 | $55.08 | 1,059,870 |
| 2018-05-14 | $59.25 | $59.32 | $57.72 | $58.10 | $54.98 | 1,376,795 |
| 2018-05-11 | $59.80 | $60.50 | $59.56 | $60.12 | $56.90 | 303,906 |
| 2018-05-10 | $59.29 | $59.91 | $59.11 | $59.79 | $56.58 | 341,104 |
| 2018-05-09 | $59.72 | $59.82 | $59.14 | $59.22 | $56.04 | 714,696 |
| 2018-05-08 | $59.44 | $59.87 | $59.26 | $59.66 | $56.46 | 452,715 |
| 2018-05-07 | $59.07 | $59.93 | $59.07 | $59.34 | $56.16 | 638,642 |
| 2018-05-04 | $57.73 | $59.20 | $57.64 | $58.79 | $55.64 | 361,992 |
| 2018-05-03 | $58.09 | $58.62 | $57.24 | $58.17 | $55.05 | 423,757 |
| 2018-05-02 | $58.23 | $58.88 | $57.82 | $58.13 | $55.01 | 509,070 |
| 2018-05-01 | $58.34 | $58.60 | $56.83 | $58.24 | $55.12 | 583,474 |
| 2018-04-30 | $59.33 | $59.68 | $58.39 | $58.39 | $55.26 | 396,997 |
| 2018-04-27 | $59.21 | $59.65 | $58.98 | $59.27 | $56.09 | 228,450 |
| 2018-04-26 | $59.71 | $60.03 | $58.95 | $59.24 | $56.06 | 643,432 |
| 2018-04-25 | $59.37 | $60.61 | $59.04 | $60.06 | $56.84 | 511,257 |
| 2018-04-24 | $61.20 | $61.69 | $58.96 | $59.50 | $56.31 | 621,362 |
| 2018-04-23 | $60.98 | $61.67 | $60.81 | $61.10 | $57.82 | 282,402 |
| 2018-04-20 | $61.59 | $61.98 | $60.73 | $60.92 | $57.65 | 305,085 |
| 2018-04-19 | $62.00 | $62.00 | $61.11 | $61.60 | $58.30 | 287,468 |
| 2018-04-18 | $60.97 | $62.39 | $60.92 | $62.01 | $58.68 | 498,799 |
| 2018-04-17 | $61.39 | $61.47 | $60.54 | $60.82 | $57.56 | 1,121,595 |
| 2018-04-16 | $60.79 | $61.34 | $60.56 | $60.86 | $57.60 | 610,572 |
| 2018-04-13 | $60.64 | $61.02 | $60.12 | $60.51 | $57.26 | 437,312 |
| 2018-04-12 | $60.25 | $60.78 | $60.03 | $60.37 | $57.13 | 333,845 |
| 2018-04-11 | $60.56 | $60.73 | $59.70 | $59.98 | $56.76 | 551,393 |
| 2018-04-10 | $60.77 | $61.73 | $60.34 | $61.14 | $57.86 | 480,906 |
| 2018-04-09 | $60.90 | $61.37 | $59.89 | $59.93 | $56.72 | 469,735 |
| 2018-04-06 | $61.52 | $61.95 | $59.75 | $60.51 | $57.26 | 357,563 |
| 2018-04-05 | $62.48 | $62.74 | $61.88 | $62.17 | $58.84 | 500,563 |
| 2018-04-04 | $60.49 | $62.25 | $60.03 | $62.06 | $58.73 | 373,353 |
| 2018-04-03 | $60.73 | $61.80 | $60.73 | $61.61 | $58.31 | 775,800 |
| 2018-04-02 | $62.22 | $62.36 | $59.73 | $60.76 | $57.32 | 587,960 |
| 2018-03-29 | $60.79 | $63.07 | $60.79 | $62.45 | $58.91 | 723,780 |
| 2018-03-28 | $60.38 | $60.87 | $59.87 | $60.46 | $57.03 | 483,765 |
| 2018-03-27 | $61.29 | $61.84 | $60.18 | $60.42 | $56.99 | 460,470 |
| 2018-03-26 | $60.78 | $61.31 | $59.61 | $61.17 | $57.70 | 489,064 |
| 2018-03-23 | $60.87 | $60.96 | $59.84 | $59.84 | $56.45 | 650,080 |
| 2018-03-22 | $62.11 | $62.66 | $60.84 | $60.85 | $57.40 | 588,112 |
| 2018-03-21 | $63.00 | $63.30 | $62.62 | $62.77 | $59.21 | 407,716 |
| 2018-03-20 | $62.85 | $63.47 | $62.31 | $62.98 | $59.41 | 418,880 |
| 2018-03-19 | $62.87 | $62.96 | $62.35 | $62.66 | $59.11 | 540,201 |
| 2018-03-16 | $62.73 | $63.36 | $62.63 | $63.08 | $59.50 | 794,000 |
| 2018-03-15 | $62.77 | $63.09 | $62.37 | $62.61 | $59.06 | 289,583 |
| 2018-03-14 | $63.47 | $63.95 | $62.45 | $62.62 | $59.07 | 230,737 |
| 2018-03-13 | $63.46 | $64.14 | $63.02 | $63.20 | $59.62 | 253,889 |
| 2018-03-12 | $63.61 | $64.16 | $63.12 | $63.32 | $59.73 | 524,915 |
| 2018-03-09 | $62.63 | $63.68 | $62.39 | $63.60 | $59.99 | 462,384 |
| 2018-03-08 | $62.14 | $62.26 | $61.48 | $62.14 | $58.62 | 508,620 |
| 2018-03-07 | $61.22 | $62.15 | $61.17 | $61.81 | $58.31 | 549,580 |
| 2018-03-06 | $62.06 | $62.26 | $61.02 | $61.81 | $58.31 | 663,009 |
| 2018-03-05 | $60.94 | $61.97 | $60.89 | $61.79 | $58.29 | 519,837 |
| 2018-03-02 | $61.49 | $61.50 | $60.70 | $61.30 | $57.82 | 474,875 |
| 2018-03-01 | $63.59 | $63.89 | $61.87 | $62.10 | $58.58 | 701,953 |
| 2018-02-28 | $64.60 | $65.03 | $63.57 | $63.57 | $59.97 | 645,303 |
| 2018-02-27 | $64.36 | $65.06 | $64.07 | $64.34 | $60.69 | 1,060,111 |
| 2018-02-26 | $64.00 | $64.56 | $63.59 | $64.43 | $60.78 | 900,946 |
| 2018-02-23 | $62.81 | $64.04 | $62.46 | $63.79 | $60.17 | 819,266 |
| 2018-02-22 | $62.62 | $63.02 | $60.48 | $62.38 | $58.84 | 874,692 |
| 2018-02-21 | $61.81 | $62.91 | $61.60 | $62.28 | $58.75 | 868,978 |
| 2018-02-20 | $62.67 | $62.83 | $61.27 | $61.73 | $58.23 | 552,646 |
| 2018-02-16 | $62.30 | $63.80 | $62.30 | $63.07 | $59.49 | 714,233 |
| 2018-02-15 | $62.85 | $62.85 | $61.69 | $62.28 | $58.75 | 511,761 |
| 2018-02-14 | $60.66 | $62.53 | $60.66 | $62.42 | $58.88 | 517,205 |
| 2018-02-13 | $60.68 | $61.30 | $60.37 | $60.99 | $57.53 | 401,999 |
| 2018-02-12 | $60.40 | $61.53 | $60.10 | $60.95 | $57.49 | 563,558 |
| 2018-02-09 | $60.47 | $60.71 | $58.64 | $59.99 | $56.59 | 889,262 |
| 2018-02-08 | $62.69 | $62.92 | $59.74 | $59.78 | $56.39 | 644,184 |
| 2018-02-07 | $61.66 | $63.36 | $61.66 | $62.95 | $59.38 | 717,687 |
| 2018-02-06 | $60.06 | $62.31 | $58.54 | $61.87 | $58.36 | 855,395 |
| 2018-02-05 | $64.04 | $64.42 | $60.77 | $61.14 | $57.67 | 746,137 |
| 2018-02-02 | $65.43 | $65.89 | $64.72 | $64.82 | $61.15 | 338,584 |
| 2018-02-01 | $65.44 | $66.19 | $64.74 | $65.78 | $62.05 | 265,466 |
| 2018-01-31 | $66.38 | $66.59 | $65.54 | $65.65 | $61.93 | 335,686 |
| 2018-01-30 | $66.22 | $66.36 | $65.68 | $66.03 | $62.29 | 271,616 |
| 2018-01-29 | $67.02 | $67.25 | $66.53 | $66.53 | $62.76 | 290,440 |
| 2018-01-26 | $67.11 | $67.60 | $66.96 | $67.26 | $63.45 | 318,910 |
| 2018-01-25 | $67.46 | $67.49 | $66.59 | $66.97 | $63.17 | 319,780 |
| 2018-01-24 | $66.90 | $67.64 | $66.89 | $67.11 | $63.31 | 384,213 |
| 2018-01-23 | $66.78 | $66.78 | $66.34 | $66.65 | $62.87 | 310,920 |
| 2018-01-22 | $67.46 | $67.81 | $66.62 | $67.01 | $63.21 | 349,019 |
| 2018-01-19 | $66.86 | $67.51 | $66.86 | $67.33 | $63.51 | 759,382 |
| 2018-01-18 | $66.82 | $67.19 | $66.42 | $66.62 | $62.84 | 256,810 |
| 2018-01-17 | $66.68 | $66.91 | $66.23 | $66.69 | $62.91 | 392,632 |
| 2018-01-16 | $67.38 | $67.65 | $66.09 | $66.13 | $62.38 | 641,714 |
| 2018-01-12 | $67.42 | $67.42 | $66.83 | $66.98 | $63.18 | 342,118 |
| 2018-01-11 | $66.42 | $67.20 | $65.80 | $67.15 | $63.34 | 431,973 |
| 2018-01-10 | $66.16 | $66.39 | $65.57 | $66.36 | $62.60 | 469,009 |
| 2018-01-09 | $66.13 | $66.47 | $65.97 | $66.17 | $62.42 | 383,791 |
| 2018-01-08 | $66.65 | $67.10 | $66.04 | $66.10 | $62.35 | 361,322 |
| 2018-01-05 | $65.96 | $66.75 | $65.92 | $66.67 | $62.89 | 677,112 |
| 2018-01-04 | $65.60 | $66.30 | $65.43 | $65.70 | $61.98 | 552,439 |
| 2018-01-03 | $65.50 | $65.90 | $65.14 | $65.43 | $61.72 | 388,041 |
| 2018-01-02 | $65.32 | $65.66 | $64.96 | $65.41 | $61.70 | 409,953 |
| 2017-12-29 | $65.70 | $65.74 | $65.22 | $65.23 | $61.53 | 276,584 |
| 2017-12-28 | $65.41 | $65.45 | $64.97 | $65.41 | $61.70 | 267,640 |
| 2017-12-27 | $65.02 | $65.58 | $64.99 | $65.24 | $61.54 | 270,085 |
| 2017-12-26 | $64.91 | $65.48 | $64.81 | $64.89 | $61.21 | 259,471 |
| 2017-12-22 | $65.64 | $65.64 | $64.48 | $65.08 | $61.39 | 300,515 |
| 2017-12-21 | $64.82 | $65.57 | $64.72 | $65.37 | $61.66 | 1,606,314 |
| 2017-12-20 | $65.00 | $65.12 | $64.57 | $64.96 | $61.09 | 500,996 |
| 2017-12-19 | $64.42 | $64.79 | $64.18 | $64.58 | $60.73 | 338,298 |
| 2017-12-18 | $65.03 | $65.30 | $64.32 | $64.39 | $60.55 | 364,416 |
| 2017-12-15 | $64.72 | $65.18 | $64.64 | $64.70 | $60.85 | 747,227 |
| 2017-12-14 | $65.47 | $65.47 | $64.26 | $64.40 | $60.56 | 371,866 |
| 2017-12-13 | $64.85 | $65.56 | $64.75 | $65.19 | $61.31 | 511,651 |
| 2017-12-12 | $65.15 | $65.42 | $64.46 | $64.59 | $60.74 | 722,772 |
| 2017-12-11 | $66.07 | $66.16 | $65.00 | $65.22 | $61.33 | 682,146 |
| 2017-12-08 | $66.12 | $66.12 | $65.09 | $65.93 | $62.00 | 613,196 |
| 2017-12-07 | $63.79 | $65.62 | $63.49 | $65.50 | $61.60 | 1,077,361 |
| 2017-12-06 | $65.11 | $65.32 | $63.90 | $64.06 | $60.24 | 712,051 |
| 2017-12-05 | $66.43 | $66.76 | $65.22 | $65.40 | $61.50 | 862,075 |
| 2017-12-04 | $66.00 | $66.72 | $66.00 | $66.25 | $62.30 | 603,551 |
| 2017-12-01 | $65.20 | $65.52 | $63.48 | $65.48 | $61.58 | 566,123 |
| 2017-11-30 | $64.62 | $65.41 | $64.25 | $65.25 | $61.36 | 447,039 |
| 2017-11-29 | $63.92 | $64.49 | $63.82 | $64.47 | $60.63 | 374,895 |
| 2017-11-28 | $63.07 | $63.74 | $62.87 | $63.73 | $59.93 | 653,060 |
| 2017-11-27 | $62.72 | $63.32 | $62.72 | $62.93 | $59.18 | 505,939 |
| 2017-11-24 | $62.92 | $63.08 | $62.68 | $62.77 | $59.03 | 142,180 |
| 2017-11-22 | $62.51 | $62.99 | $62.46 | $62.72 | $58.98 | 224,791 |
| 2017-11-21 | $62.23 | $62.44 | $61.69 | $62.44 | $58.72 | 521,646 |
| 2017-11-20 | $61.98 | $62.36 | $61.79 | $61.97 | $58.28 | 460,207 |
| 2017-11-17 | $61.71 | $62.27 | $61.30 | $61.77 | $58.09 | 708,712 |
| 2017-11-16 | $61.77 | $62.09 | $61.62 | $61.85 | $58.17 | 610,068 |
| 2017-11-15 | $61.39 | $61.96 | $60.90 | $61.63 | $57.96 | 368,022 |
| 2017-11-14 | $61.78 | $62.03 | $61.47 | $61.84 | $58.16 | 355,279 |
| 2017-11-13 | $61.64 | $62.10 | $61.10 | $61.92 | $58.23 | 383,152 |
| 2017-11-10 | $61.16 | $62.20 | $61.16 | $62.07 | $58.37 | 432,281 |
| 2017-11-09 | $62.28 | $62.44 | $61.27 | $61.50 | $57.84 | 374,380 |
| 2017-11-08 | $62.64 | $63.55 | $62.37 | $62.92 | $59.17 | 437,794 |
| 2017-11-07 | $63.27 | $63.44 | $62.49 | $62.71 | $58.97 | 323,452 |
| 2017-11-06 | $62.79 | $63.10 | $62.58 | $62.98 | $59.23 | 410,525 |
| 2017-11-03 | $62.76 | $63.25 | $62.71 | $62.95 | $59.20 | 385,350 |
| 2017-11-02 | $63.11 | $63.11 | $62.53 | $62.76 | $59.02 | 527,812 |
| 2017-11-01 | $63.17 | $63.40 | $62.94 | $63.14 | $59.38 | 567,537 |
| 2017-10-31 | $62.70 | $63.30 | $62.70 | $62.85 | $59.11 | 461,445 |
| 2017-10-30 | $63.64 | $63.77 | $62.47 | $62.50 | $58.78 | 925,095 |
| 2017-10-27 | $63.58 | $63.96 | $63.02 | $63.84 | $60.04 | 437,832 |
| 2017-10-26 | $63.07 | $63.69 | $62.74 | $63.57 | $59.78 | 538,171 |
| 2017-10-25 | $63.11 | $63.45 | $62.04 | $62.89 | $59.14 | 337,999 |
| 2017-10-24 | $62.56 | $63.20 | $62.56 | $63.04 | $59.28 | 370,420 |
| 2017-10-23 | $63.41 | $63.41 | $62.28 | $62.32 | $58.61 | 671,454 |
| 2017-10-20 | $62.52 | $63.62 | $62.30 | $63.45 | $59.67 | 588,392 |
| 2017-10-19 | $62.13 | $62.21 | $61.60 | $62.18 | $58.48 | 291,805 |
| 2017-10-18 | $62.18 | $62.54 | $62.02 | $62.16 | $58.46 | 419,123 |
| 2017-10-17 | $62.24 | $62.53 | $61.93 | $61.95 | $58.26 | 592,894 |
| 2017-10-16 | $62.64 | $62.74 | $62.01 | $62.16 | $58.46 | 563,542 |
| 2017-10-13 | $62.78 | $63.22 | $62.37 | $62.56 | $58.83 | 425,607 |
| 2017-10-12 | $62.37 | $62.92 | $62.25 | $62.63 | $58.90 | 448,466 |
| 2017-10-11 | $62.10 | $62.49 | $61.97 | $62.35 | $58.64 | 533,458 |
| 2017-10-10 | $62.18 | $62.51 | $61.79 | $61.95 | $58.26 | 471,916 |
| 2017-10-09 | $62.58 | $62.90 | $62.05 | $62.18 | $58.48 | 251,507 |
| 2017-10-06 | $62.07 | $62.95 | $61.95 | $62.58 | $58.85 | 651,080 |
| 2017-10-05 | $62.89 | $62.89 | $62.09 | $62.18 | $58.48 | 572,295 |
| 2017-10-04 | $62.33 | $62.79 | $62.15 | $62.68 | $58.95 | 795,937 |
| 2017-10-03 | $61.61 | $62.41 | $61.46 | $62.34 | $58.63 | 729,470 |
| 2017-10-02 | $62.10 | $62.48 | $61.23 | $61.56 | $57.89 | 866,317 |
| 2017-09-29 | $61.94 | $62.20 | $61.72 | $62.06 | $58.36 | 1,223,371 |
| 2017-09-28 | $61.81 | $62.03 | $61.54 | $61.87 | $58.18 | 1,039,088 |
| 2017-09-27 | $61.96 | $62.32 | $61.44 | $62.10 | $58.24 | 695,036 |
| 2017-09-26 | $61.51 | $61.93 | $61.22 | $61.59 | $57.76 | 594,577 |
| 2017-09-25 | $61.65 | $61.66 | $61.09 | $61.13 | $57.33 | 1,059,427 |
| 2017-09-22 | $61.42 | $61.97 | $61.41 | $61.62 | $57.79 | 505,199 |
| 2017-09-21 | $61.91 | $62.13 | $61.41 | $61.41 | $57.59 | 655,182 |
| 2017-09-20 | $61.69 | $62.14 | $61.41 | $61.86 | $58.01 | 659,610 |
| 2017-09-19 | $60.67 | $62.23 | $60.64 | $61.74 | $57.90 | 1,110,659 |
| 2017-09-18 | $60.90 | $61.17 | $60.58 | $60.59 | $56.82 | 1,086,443 |
| 2017-09-15 | $60.56 | $61.32 | $60.56 | $60.72 | $56.94 | 1,242,557 |
| 2017-09-14 | $60.32 | $60.73 | $59.94 | $60.62 | $56.85 | 684,450 |
| 2017-09-13 | $60.84 | $60.89 | $60.25 | $60.62 | $56.85 | 595,082 |
| 2017-09-12 | $60.98 | $61.21 | $60.78 | $60.90 | $57.11 | 554,482 |
| 2017-09-11 | $60.68 | $61.00 | $60.48 | $60.77 | $56.99 | 858,605 |
| 2017-09-08 | $59.15 | $60.44 | $59.15 | $60.03 | $56.29 | 828,613 |
| 2017-09-07 | $59.52 | $59.71 | $58.89 | $59.45 | $55.75 | 781,375 |
| 2017-09-06 | $59.70 | $60.04 | $58.39 | $59.54 | $55.84 | 1,046,758 |
| 2017-09-05 | $60.69 | $61.04 | $59.25 | $59.39 | $55.69 | 831,448 |
| 2017-09-01 | $61.75 | $61.75 | $60.50 | $61.02 | $57.22 | 571,258 |
| 2017-08-31 | $60.96 | $61.75 | $60.90 | $61.68 | $57.84 | 857,419 |
| 2017-08-30 | $60.25 | $60.94 | $60.14 | $60.76 | $56.98 | 973,265 |
| 2017-08-29 | $60.29 | $60.60 | $60.00 | $60.30 | $56.55 | 991,527 |
| 2017-08-28 | $61.65 | $61.88 | $60.23 | $60.69 | $56.91 | 1,643,964 |
| 2017-08-25 | $62.70 | $62.95 | $61.27 | $61.59 | $57.76 | 2,109,733 |
| 2017-08-24 | $68.47 | $68.50 | $62.89 | $63.01 | $59.09 | 2,858,352 |
| 2017-08-23 | $70.55 | $70.55 | $69.00 | $69.02 | $64.73 | 2,528,818 |
| 2017-08-22 | $70.81 | $71.08 | $70.45 | $70.78 | $66.38 | 902,782 |
| 2017-08-21 | $70.20 | $70.77 | $69.93 | $70.62 | $66.23 | 758,289 |
| 2017-08-18 | $68.75 | $70.35 | $68.04 | $70.12 | $65.76 | 1,224,582 |
| 2017-08-17 | $72.76 | $72.96 | $68.84 | $68.86 | $64.58 | 1,219,200 |
| 2017-08-16 | $72.40 | $73.82 | $72.26 | $73.02 | $68.48 | 929,513 |
| 2017-08-15 | $72.83 | $73.21 | $72.00 | $72.12 | $67.63 | 775,355 |
| 2017-08-14 | $72.97 | $73.23 | $72.44 | $72.72 | $68.20 | 1,067,538 |
| 2017-08-11 | $72.78 | $72.85 | $72.14 | $72.37 | $67.87 | 575,962 |
| 2017-08-10 | $73.23 | $73.39 | $72.46 | $72.46 | $67.95 | 534,267 |
| 2017-08-09 | $73.24 | $73.58 | $73.00 | $73.47 | $68.90 | 444,311 |
| 2017-08-08 | $72.28 | $73.86 | $72.28 | $73.69 | $69.10 | 560,359 |
| 2017-08-07 | $72.11 | $72.88 | $72.11 | $72.81 | $68.28 | 388,024 |
| 2017-08-04 | $72.00 | $72.56 | $71.88 | $72.37 | $67.87 | 490,301 |
| 2017-08-03 | $71.59 | $71.92 | $71.52 | $71.78 | $67.31 | 342,591 |
| 2017-08-02 | $71.95 | $72.36 | $70.88 | $71.61 | $67.15 | 426,611 |
| 2017-08-01 | $71.47 | $72.02 | $71.24 | $72.02 | $67.54 | 493,697 |
| 2017-07-31 | $71.59 | $71.68 | $71.09 | $71.09 | $66.67 | 346,673 |
| 2017-07-28 | $70.89 | $71.33 | $70.74 | $71.26 | $66.83 | 383,910 |
| 2017-07-27 | $71.22 | $71.22 | $70.56 | $70.91 | $66.50 | 404,835 |
| 2017-07-26 | $71.61 | $71.82 | $70.91 | $70.96 | $66.54 | 308,301 |
| 2017-07-25 | $71.96 | $71.96 | $71.24 | $71.52 | $67.07 | 611,222 |
| 2017-07-24 | $71.42 | $71.82 | $71.36 | $71.52 | $67.07 | 314,879 |
| 2017-07-21 | $71.34 | $71.85 | $71.25 | $71.49 | $67.04 | 246,751 |
| 2017-07-20 | $71.57 | $71.68 | $71.05 | $71.37 | $66.93 | 388,332 |
| 2017-07-19 | $70.73 | $71.46 | $70.69 | $71.36 | $66.92 | 428,400 |
| 2017-07-18 | $70.63 | $70.75 | $70.14 | $70.47 | $66.09 | 751,459 |
| 2017-07-17 | $70.72 | $71.11 | $70.25 | $70.85 | $66.44 | 592,432 |
| 2017-07-14 | $70.71 | $71.13 | $70.66 | $70.80 | $66.39 | 329,286 |
| 2017-07-13 | $70.74 | $70.82 | $70.20 | $70.53 | $66.14 | 353,982 |
| 2017-07-12 | $71.17 | $71.46 | $70.68 | $70.72 | $66.32 | 374,305 |
| 2017-07-11 | $70.53 | $70.96 | $70.17 | $70.83 | $66.42 | 500,184 |
| 2017-07-10 | $70.47 | $70.66 | $70.00 | $70.49 | $66.10 | 488,902 |
| 2017-07-07 | $69.34 | $70.47 | $68.93 | $70.30 | $65.93 | 347,570 |
| 2017-07-06 | $68.81 | $69.50 | $68.43 | $69.19 | $64.88 | 644,813 |
| 2017-07-05 | $69.51 | $69.83 | $68.92 | $69.51 | $65.18 | 525,702 |
| 2017-07-03 | $69.79 | $70.01 | $69.40 | $69.69 | $65.35 | 286,579 |
| 2017-06-30 | $69.04 | $69.62 | $68.87 | $69.29 | $64.98 | 566,527 |
| 2017-06-29 | $70.35 | $70.44 | $68.66 | $69.03 | $64.73 | 469,632 |
| 2017-06-28 | $70.24 | $70.39 | $69.82 | $70.24 | $65.87 | 430,780 |
| 2017-06-27 | $70.86 | $70.86 | $69.85 | $69.95 | $65.60 | 407,343 |
| 2017-06-26 | $70.82 | $71.01 | $70.20 | $70.83 | $66.42 | 805,130 |
| 2017-06-23 | $70.72 | $71.03 | $70.28 | $70.65 | $66.25 | 629,738 |
| 2017-06-22 | $71.42 | $71.54 | $70.55 | $70.72 | $66.32 | 608,935 |
| 2017-06-21 | $72.42 | $72.42 | $71.44 | $71.67 | $67.21 | 491,899 |
| 2017-06-20 | $72.95 | $72.97 | $72.35 | $72.40 | $67.73 | 602,107 |
| 2017-06-19 | $72.63 | $73.00 | $72.26 | $72.95 | $68.24 | 480,056 |
| 2017-06-16 | $71.76 | $72.50 | $71.56 | $72.39 | $67.72 | 919,445 |
| 2017-06-15 | $71.11 | $71.82 | $70.79 | $71.67 | $67.05 | 577,861 |
| 2017-06-14 | $70.96 | $71.93 | $70.75 | $71.88 | $67.24 | 851,880 |
| 2017-06-13 | $70.36 | $71.00 | $70.22 | $71.00 | $66.42 | 334,627 |
| 2017-06-12 | $70.05 | $70.33 | $68.56 | $70.33 | $65.79 | 825,561 |
| 2017-06-09 | $70.52 | $71.13 | $69.91 | $70.29 | $65.76 | 456,703 |
| 2017-06-08 | $69.71 | $70.64 | $69.61 | $70.25 | $65.72 | 463,725 |
| 2017-06-07 | $69.20 | $69.91 | $68.91 | $69.73 | $65.23 | 500,739 |
| 2017-06-06 | $69.15 | $69.31 | $68.65 | $69.04 | $64.59 | 382,103 |
| 2017-06-05 | $68.90 | $69.64 | $68.78 | $69.39 | $64.91 | 578,046 |
| 2017-06-02 | $69.44 | $69.57 | $68.83 | $69.08 | $64.62 | 658,639 |
| 2017-06-01 | $68.89 | $69.13 | $68.37 | $69.03 | $64.58 | 673,452 |
| 2017-05-31 | $67.92 | $68.55 | $67.33 | $68.49 | $64.07 | 630,272 |
| 2017-05-30 | $67.27 | $67.78 | $67.13 | $67.76 | $63.39 | 592,048 |
| 2017-05-26 | $66.73 | $67.81 | $66.34 | $67.20 | $62.86 | 609,777 |
| 2017-05-25 | $68.09 | $69.31 | $65.63 | $66.46 | $62.17 | 934,237 |
| 2017-05-24 | $67.42 | $67.55 | $66.63 | $66.95 | $62.63 | 403,115 |
| 2017-05-23 | $67.40 | $67.45 | $66.65 | $67.42 | $63.07 | 474,489 |
| 2017-05-22 | $67.66 | $69.15 | $66.94 | $67.17 | $62.84 | 858,936 |
| 2017-05-19 | $65.98 | $67.02 | $65.74 | $66.58 | $62.28 | 419,363 |
| 2017-05-18 | $65.42 | $65.77 | $64.57 | $65.56 | $61.33 | 342,723 |
| 2017-05-17 | $65.96 | $66.20 | $65.43 | $65.56 | $61.33 | 418,535 |
| 2017-05-16 | $66.65 | $66.93 | $66.40 | $66.71 | $62.41 | 356,497 |
| 2017-05-15 | $66.05 | $66.97 | $65.94 | $66.76 | $62.45 | 455,316 |
| 2017-05-12 | $66.47 | $66.47 | $65.70 | $65.83 | $61.58 | 287,248 |
| 2017-05-11 | $66.87 | $67.09 | $66.09 | $66.66 | $62.36 | 366,846 |
| 2017-05-10 | $66.55 | $66.78 | $66.14 | $66.59 | $62.29 | 705,794 |
| 2017-05-09 | $66.67 | $67.03 | $66.45 | $66.57 | $62.28 | 455,621 |
| 2017-05-08 | $66.60 | $66.70 | $66.03 | $66.54 | $62.25 | 364,912 |
| 2017-05-05 | $66.24 | $66.75 | $65.83 | $66.67 | $62.37 | 358,399 |
| 2017-05-04 | $65.27 | $66.11 | $65.26 | $66.11 | $61.85 | 303,152 |
| 2017-05-03 | $64.92 | $65.21 | $64.73 | $65.15 | $60.95 | 333,221 |
| 2017-05-02 | $65.40 | $65.85 | $65.06 | $65.17 | $60.97 | 550,921 |
| 2017-05-01 | $65.15 | $66.04 | $64.93 | $65.31 | $61.10 | 734,769 |
| 2017-04-28 | $65.72 | $65.72 | $64.55 | $64.92 | $60.73 | 552,287 |
| 2017-04-27 | $64.70 | $65.96 | $64.38 | $65.66 | $61.42 | 818,555 |
| 2017-04-26 | $64.80 | $64.95 | $64.35 | $64.64 | $60.47 | 365,946 |
| 2017-04-25 | $64.46 | $65.31 | $64.31 | $64.80 | $60.62 | 391,737 |
| 2017-04-24 | $63.19 | $64.14 | $63.02 | $64.04 | $59.91 | 314,461 |
| 2017-04-21 | $62.89 | $62.96 | $62.38 | $62.86 | $58.80 | 375,924 |
| 2017-04-20 | $62.38 | $62.90 | $61.98 | $62.76 | $58.71 | 599,382 |
| 2017-04-19 | $61.98 | $62.12 | $61.66 | $61.95 | $57.95 | 267,619 |
| 2017-04-18 | $61.50 | $61.81 | $61.24 | $61.78 | $57.79 | 309,202 |
| 2017-04-17 | $60.88 | $61.54 | $60.77 | $61.53 | $57.56 | 329,687 |
| 2017-04-13 | $61.52 | $61.76 | $60.74 | $60.81 | $56.89 | 451,558 |
| 2017-04-12 | $62.80 | $62.80 | $61.47 | $61.62 | $57.64 | 486,394 |
| 2017-04-11 | $61.96 | $62.77 | $61.80 | $62.73 | $58.68 | 600,624 |
| 2017-04-10 | $62.36 | $62.70 | $61.89 | $61.92 | $57.93 | 449,533 |
| 2017-04-07 | $62.08 | $62.69 | $62.07 | $62.21 | $58.20 | 436,861 |
| 2017-04-06 | $61.53 | $62.58 | $61.34 | $62.33 | $58.31 | 443,899 |
| 2017-04-05 | $62.35 | $62.47 | $61.55 | $61.68 | $57.70 | 590,353 |
| 2017-04-04 | $62.38 | $62.83 | $62.02 | $62.28 | $58.26 | 533,974 |
| 2017-04-03 | $62.55 | $62.68 | $62.10 | $62.48 | $58.45 | 774,957 |
| 2017-03-31 | $63.35 | $63.40 | $62.25 | $62.46 | $58.43 | 894,233 |
| 2017-03-30 | $62.31 | $63.47 | $61.95 | $63.29 | $59.21 | 980,130 |
| 2017-03-29 | $61.48 | $61.54 | $60.83 | $61.51 | $57.54 | 257,366 |
| 2017-03-28 | $60.80 | $61.68 | $60.56 | $61.61 | $57.47 | 457,009 |
| 2017-03-27 | $60.18 | $60.92 | $59.87 | $60.72 | $56.64 | 495,819 |
| 2017-03-24 | $61.28 | $61.67 | $60.73 | $60.98 | $56.88 | 301,787 |
| 2017-03-23 | $61.07 | $61.61 | $60.87 | $61.23 | $57.12 | 376,071 |
| 2017-03-22 | $60.69 | $61.16 | $60.49 | $61.09 | $56.99 | 289,579 |
| 2017-03-21 | $62.00 | $62.10 | $60.57 | $60.70 | $56.62 | 512,732 |
| 2017-03-20 | $61.62 | $61.96 | $61.38 | $61.80 | $57.65 | 369,148 |
| 2017-03-17 | $61.13 | $61.71 | $60.80 | $61.62 | $57.48 | 806,520 |
| 2017-03-16 | $61.58 | $61.69 | $61.03 | $61.20 | $57.09 | 264,707 |
| 2017-03-15 | $60.93 | $61.64 | $60.63 | $61.55 | $57.42 | 491,296 |
| 2017-03-14 | $60.50 | $60.91 | $60.39 | $60.72 | $56.64 | 300,082 |
| 2017-03-13 | $60.53 | $60.77 | $60.39 | $60.74 | $56.66 | 244,202 |
| 2017-03-10 | $60.42 | $60.65 | $60.14 | $60.53 | $56.46 | 412,530 |
| 2017-03-09 | $60.77 | $60.94 | $59.80 | $60.21 | $56.17 | 424,446 |
| 2017-03-08 | $60.45 | $61.11 | $60.30 | $60.83 | $56.74 | 531,038 |
| 2017-03-07 | $60.22 | $60.84 | $60.16 | $60.59 | $56.52 | 533,752 |
| 2017-03-06 | $60.00 | $60.45 | $59.95 | $60.30 | $56.25 | 373,408 |
| 2017-03-03 | $60.34 | $60.74 | $60.02 | $60.49 | $56.43 | 369,996 |
| 2017-03-02 | $61.03 | $61.07 | $60.15 | $60.38 | $56.32 | 394,840 |
| 2017-03-01 | $60.74 | $61.36 | $60.60 | $61.16 | $57.05 | 744,234 |
| 2017-02-28 | $60.50 | $60.65 | $60.10 | $60.21 | $56.17 | 676,648 |
| 2017-02-27 | $60.00 | $60.70 | $59.89 | $60.55 | $56.48 | 625,464 |
| 2017-02-24 | $60.20 | $60.51 | $59.50 | $60.08 | $56.04 | 737,942 |
| 2017-02-23 | $62.26 | $62.49 | $60.20 | $60.72 | $56.64 | 719,244 |
| 2017-02-22 | $60.81 | $61.06 | $60.22 | $60.71 | $56.63 | 616,680 |
| 2017-02-21 | $60.52 | $60.94 | $60.46 | $60.79 | $56.71 | 432,616 |
| 2017-02-17 | $60.26 | $60.51 | $60.05 | $60.46 | $56.40 | 408,733 |
| 2017-02-16 | $60.36 | $60.47 | $59.81 | $60.31 | $56.26 | 372,878 |
| 2017-02-15 | $59.72 | $60.25 | $59.41 | $60.24 | $56.19 | 395,896 |
| 2017-02-14 | $59.61 | $59.93 | $58.93 | $59.85 | $55.83 | 518,243 |
| 2017-02-13 | $60.02 | $60.28 | $59.71 | $59.89 | $55.87 | 380,015 |
| 2017-02-10 | $59.22 | $59.84 | $58.96 | $59.75 | $55.74 | 400,653 |
| 2017-02-09 | $58.55 | $59.08 | $58.38 | $59.03 | $55.07 | 453,795 |
| 2017-02-08 | $58.57 | $58.57 | $58.00 | $58.47 | $54.54 | 513,158 |
| 2017-02-07 | $59.06 | $59.23 | $58.65 | $58.69 | $54.75 | 493,691 |
| 2017-02-06 | $59.24 | $59.27 | $58.68 | $58.86 | $54.91 | 340,528 |
| 2017-02-03 | $58.49 | $59.10 | $58.49 | $59.05 | $55.08 | 428,934 |
| 2017-02-02 | $58.72 | $59.08 | $58.36 | $58.49 | $54.56 | 771,386 |
| 2017-02-01 | $59.04 | $59.13 | $58.47 | $58.85 | $54.90 | 502,813 |
| 2017-01-31 | $58.68 | $59.25 | $58.46 | $58.93 | $54.97 | 496,740 |
| 2017-01-30 | $59.20 | $59.20 | $58.43 | $58.80 | $54.85 | 574,825 |
| 2017-01-27 | $59.53 | $59.89 | $59.20 | $59.29 | $55.31 | 446,480 |
| 2017-01-26 | $59.89 | $59.91 | $59.39 | $59.53 | $55.53 | 442,586 |
| 2017-01-25 | $59.11 | $59.86 | $59.11 | $59.78 | $55.76 | 583,316 |
| 2017-01-24 | $58.68 | $59.23 | $58.61 | $58.96 | $55.00 | 675,868 |
| 2017-01-23 | $58.50 | $58.73 | $58.28 | $58.39 | $54.47 | 419,565 |
| 2017-01-20 | $57.99 | $58.57 | $57.99 | $58.49 | $54.56 | 362,023 |
| 2017-01-19 | $57.67 | $58.07 | $57.63 | $57.75 | $53.87 | 470,589 |
| 2017-01-18 | $57.69 | $57.91 | $57.39 | $57.69 | $53.82 | 624,875 |
| 2017-01-17 | $57.92 | $58.19 | $57.17 | $57.44 | $53.58 | 515,347 |
| 2017-01-13 | $57.77 | $58.25 | $57.20 | $57.90 | $54.01 | 803,998 |
| 2017-01-12 | $56.52 | $56.52 | $55.77 | $56.49 | $52.70 | 398,038 |
| 2017-01-11 | $56.98 | $56.98 | $56.17 | $56.47 | $52.68 | 548,694 |
| 2017-01-10 | $56.59 | $57.45 | $56.45 | $56.76 | $52.95 | 493,741 |
| 2017-01-09 | $57.00 | $57.13 | $56.34 | $56.39 | $52.60 | 1,085,736 |
| 2017-01-06 | $56.76 | $57.42 | $56.63 | $57.13 | $53.29 | 592,890 |
| 2017-01-05 | $56.64 | $57.48 | $56.56 | $56.80 | $52.99 | 660,902 |
| 2017-01-04 | $56.30 | $57.12 | $56.20 | $56.82 | $53.00 | 686,425 |
| 2017-01-03 | $56.59 | $56.79 | $55.81 | $56.30 | $52.52 | 736,212 |
| 2016-12-30 | $56.61 | $56.65 | $55.86 | $55.95 | $52.19 | 533,373 |
| 2016-12-29 | $55.97 | $56.59 | $55.97 | $56.44 | $52.65 | 531,124 |
| 2016-12-28 | $56.52 | $56.78 | $55.82 | $55.84 | $52.09 | 441,395 |
| 2016-12-27 | $56.05 | $56.67 | $55.95 | $56.50 | $52.71 | 492,347 |
| 2016-12-23 | $55.68 | $56.46 | $55.63 | $56.06 | $52.29 | 413,482 |
| 2016-12-22 | $55.45 | $55.82 | $55.16 | $55.72 | $51.98 | 420,921 |
| 2016-12-21 | $55.87 | $56.20 | $55.47 | $55.47 | $51.58 | 517,141 |
| 2016-12-20 | $55.53 | $56.01 | $55.48 | $55.90 | $51.98 | 680,743 |
| 2016-12-19 | $55.23 | $56.06 | $55.20 | $55.53 | $51.64 | 714,636 |
| 2016-12-16 | $55.37 | $55.83 | $55.18 | $55.32 | $51.44 | 1,201,935 |
| 2016-12-15 | $55.08 | $55.82 | $54.78 | $55.32 | $51.44 | 555,403 |
| 2016-12-14 | $55.30 | $55.94 | $55.10 | $55.13 | $51.27 | 682,253 |
| 2016-12-13 | $55.62 | $55.72 | $55.19 | $55.26 | $51.39 | 1,048,330 |
| 2016-12-12 | $55.24 | $56.26 | $54.93 | $55.38 | $51.50 | 1,174,769 |
| 2016-12-09 | $57.79 | $57.79 | $56.50 | $56.54 | $52.58 | 929,858 |
| 2016-12-08 | $55.08 | $58.26 | $54.75 | $57.79 | $53.74 | 1,643,750 |
| 2016-12-07 | $54.52 | $54.65 | $54.09 | $54.43 | $50.62 | 856,641 |
| 2016-12-06 | $52.96 | $54.62 | $52.96 | $54.52 | $50.70 | 745,824 |
| 2016-12-05 | $53.28 | $53.39 | $52.60 | $52.75 | $49.05 | 779,618 |
| 2016-12-02 | $53.43 | $53.80 | $52.63 | $52.69 | $49.00 | 822,093 |
| 2016-12-01 | $53.07 | $53.69 | $52.97 | $53.42 | $49.68 | 485,990 |
| 2016-11-30 | $53.63 | $53.88 | $52.93 | $52.93 | $49.22 | 495,930 |
| 2016-11-29 | $53.58 | $54.02 | $53.28 | $53.50 | $49.75 | 545,411 |
| 2016-11-28 | $53.48 | $53.54 | $53.01 | $53.44 | $49.69 | 535,890 |
| 2016-11-25 | $53.17 | $53.50 | $53.01 | $53.50 | $49.75 | 282,381 |
| 2016-11-23 | $53.52 | $54.15 | $52.97 | $53.22 | $49.49 | 522,296 |
| 2016-11-22 | $52.87 | $53.34 | $52.74 | $53.29 | $49.56 | 361,395 |
| 2016-11-21 | $53.22 | $53.31 | $52.31 | $52.57 | $48.89 | 741,279 |
| 2016-11-18 | $53.03 | $53.20 | $52.48 | $53.13 | $49.41 | 412,039 |
| 2016-11-17 | $52.61 | $53.06 | $52.32 | $53.06 | $49.34 | 454,553 |
| 2016-11-16 | $52.20 | $53.03 | $52.20 | $52.32 | $48.65 | 526,767 |
| 2016-11-15 | $51.63 | $52.47 | $51.38 | $52.41 | $48.74 | 694,564 |
| 2016-11-14 | $49.56 | $51.67 | $49.56 | $51.60 | $47.98 | 1,099,204 |
| 2016-11-11 | $48.79 | $49.44 | $48.69 | $49.40 | $45.94 | 540,551 |
| 2016-11-10 | $49.18 | $49.25 | $48.59 | $48.92 | $45.49 | 641,670 |
| 2016-11-09 | $47.97 | $49.02 | $46.72 | $48.93 | $45.50 | 543,633 |
| 2016-11-08 | $48.24 | $48.98 | $48.24 | $48.71 | $45.30 | 349,401 |
| 2016-11-07 | $47.83 | $48.21 | $47.37 | $48.19 | $44.81 | 449,457 |
| 2016-11-04 | $47.00 | $47.78 | $46.66 | $47.24 | $43.93 | 696,108 |
| 2016-11-03 | $46.70 | $47.07 | $46.37 | $46.74 | $43.46 | 803,975 |
| 2016-11-02 | $46.90 | $47.33 | $46.81 | $46.94 | $43.65 | 577,705 |
| 2016-11-01 | $47.71 | $47.94 | $46.90 | $47.17 | $43.86 | 548,506 |
| 2016-10-31 | $47.43 | $48.22 | $47.33 | $47.88 | $44.52 | 482,468 |
| 2016-10-28 | $47.03 | $47.86 | $47.03 | $47.35 | $44.03 | 429,049 |
| 2016-10-27 | $47.05 | $47.38 | $46.74 | $47.09 | $43.79 | 692,703 |
| 2016-10-26 | $46.45 | $46.99 | $46.44 | $46.90 | $43.61 | 851,184 |
| 2016-10-25 | $46.93 | $46.93 | $46.31 | $46.64 | $43.37 | 529,614 |
| 2016-10-24 | $47.28 | $47.36 | $46.89 | $47.13 | $43.83 | 224,562 |
| 2016-10-21 | $46.25 | $46.86 | $46.09 | $46.67 | $43.40 | 313,118 |
| 2016-10-20 | $46.99 | $47.09 | $46.50 | $46.59 | $43.32 | 626,538 |
| 2016-10-19 | $47.32 | $47.49 | $47.04 | $47.10 | $43.80 | 442,349 |
| 2016-10-18 | $47.60 | $47.76 | $47.10 | $47.18 | $43.87 | 205,658 |
| 2016-10-17 | $47.09 | $47.43 | $47.07 | $47.21 | $43.90 | 420,385 |
| 2016-10-14 | $47.39 | $47.77 | $47.17 | $47.18 | $43.87 | 328,491 |
| 2016-10-13 | $46.72 | $47.37 | $46.59 | $47.15 | $43.85 | 646,841 |
| 2016-10-12 | $46.70 | $47.27 | $46.60 | $47.07 | $43.77 | 473,705 |
| 2016-10-11 | $46.93 | $47.04 | $46.25 | $46.55 | $43.29 | 505,010 |
| 2016-10-10 | $47.12 | $47.46 | $46.93 | $46.98 | $43.69 | 518,835 |
| 2016-10-07 | $47.37 | $47.37 | $46.71 | $46.91 | $43.62 | 708,034 |
| 2016-10-06 | $46.64 | $47.40 | $46.44 | $47.31 | $43.99 | 401,491 |
| 2016-10-05 | $46.73 | $47.10 | $46.57 | $46.60 | $43.33 | 456,888 |
| 2016-10-04 | $46.31 | $46.75 | $46.23 | $46.51 | $43.25 | 568,047 |
| 2016-10-03 | $46.73 | $46.90 | $46.35 | $46.39 | $43.14 | 447,370 |
| 2016-09-30 | $46.90 | $47.07 | $46.66 | $46.84 | $43.56 | 557,037 |
| 2016-09-29 | $47.22 | $47.29 | $46.55 | $46.60 | $43.33 | 812,825 |
| 2016-09-28 | $47.44 | $47.55 | $47.12 | $47.46 | $43.99 | 651,891 |
| 2016-09-27 | $46.86 | $47.37 | $46.77 | $47.29 | $43.83 | 450,638 |
| 2016-09-26 | $46.30 | $47.11 | $46.25 | $46.80 | $43.38 | 557,706 |
| 2016-09-23 | $47.00 | $47.18 | $46.26 | $46.43 | $43.04 | 911,470 |
| 2016-09-22 | $47.69 | $47.69 | $47.12 | $47.17 | $43.72 | 765,006 |
| 2016-09-21 | $47.09 | $47.30 | $46.75 | $47.24 | $43.79 | 773,620 |
| 2016-09-20 | $47.52 | $47.52 | $46.96 | $46.98 | $43.55 | 1,367,201 |
| 2016-09-19 | $47.12 | $47.34 | $46.52 | $47.16 | $43.71 | 1,127,063 |
| 2016-09-16 | $94.64 | $94.68 | $93.90 | $94.08 | $43.60 | 1,415,242 |
| 2016-09-15 | $93.69 | $94.78 | $93.69 | $94.41 | $43.76 | 684,952 |
| 2016-09-14 | $93.66 | $93.92 | $93.36 | $93.63 | $43.39 | 824,166 |
| 2016-09-13 | $94.54 | $94.79 | $93.32 | $93.56 | $43.36 | 906,972 |
| 2016-09-12 | $93.97 | $95.35 | $93.17 | $94.90 | $43.98 | 1,436,788 |
| 2016-09-09 | $96.58 | $96.95 | $94.65 | $94.66 | $43.87 | 709,818 |
| 2016-09-08 | $98.10 | $98.28 | $97.11 | $97.41 | $45.15 | 598,174 |
| 2016-09-07 | $97.83 | $98.26 | $97.45 | $98.20 | $45.51 | 736,568 |
| 2016-09-06 | $97.75 | $98.19 | $97.54 | $97.86 | $45.35 | 744,980 |
| 2016-09-02 | $97.81 | $97.86 | $96.75 | $97.46 | $45.17 | 666,544 |
| 2016-09-01 | $97.45 | $97.49 | $96.11 | $97.18 | $45.04 | 916,962 |
| 2016-08-31 | $97.68 | $97.76 | $96.70 | $97.15 | $45.03 | 633,678 |
| 2016-08-30 | $98.14 | $98.31 | $97.38 | $97.74 | $45.30 | 371,362 |
| 2016-08-29 | $98.07 | $98.95 | $97.91 | $98.07 | $45.45 | 498,426 |
| 2016-08-26 | $98.87 | $99.00 | $97.59 | $97.98 | $45.41 | 477,918 |
| 2016-08-25 | $98.06 | $98.66 | $96.57 | $98.48 | $45.64 | 675,762 |
| 2016-08-24 | $98.59 | $98.93 | $98.10 | $98.27 | $45.54 | 399,982 |
| 2016-08-23 | $98.79 | $98.91 | $98.05 | $98.58 | $45.69 | 441,786 |
| 2016-08-22 | $97.10 | $98.26 | $96.76 | $98.26 | $45.54 | 1,112,296 |
| 2016-08-19 | $94.04 | $98.94 | $94.04 | $97.44 | $45.16 | 2,190,060 |
| 2016-08-18 | $92.94 | $94.49 | $89.81 | $93.73 | $43.44 | 1,892,348 |
| 2016-08-17 | $93.93 | $94.29 | $93.20 | $93.89 | $43.51 | 1,094,202 |
| 2016-08-16 | $94.76 | $95.13 | $93.81 | $94.13 | $43.63 | 1,004,880 |
| 2016-08-15 | $93.81 | $95.01 | $93.49 | $94.88 | $43.97 | 944,770 |
| 2016-08-12 | $93.42 | $94.00 | $93.13 | $93.48 | $43.32 | 488,014 |
| 2016-08-11 | $93.59 | $94.11 | $93.47 | $93.92 | $43.53 | 302,464 |
| 2016-08-10 | $93.29 | $93.66 | $93.21 | $93.42 | $43.30 | 299,822 |
| 2016-08-09 | $92.78 | $93.23 | $92.63 | $93.16 | $43.18 | 356,882 |
| 2016-08-08 | $92.58 | $92.97 | $92.28 | $92.92 | $43.07 | 445,690 |
| 2016-08-05 | $92.07 | $92.57 | $91.64 | $92.57 | $42.90 | 488,854 |
| 2016-08-04 | $90.88 | $91.83 | $90.85 | $91.59 | $42.45 | 550,466 |
| 2016-08-03 | $91.75 | $92.08 | $90.39 | $90.79 | $42.08 | 691,000 |
| 2016-08-02 | $91.69 | $91.76 | $91.04 | $91.52 | $42.42 | 546,774 |
| 2016-08-01 | $91.96 | $92.03 | $91.43 | $91.88 | $42.58 | 573,094 |
| 2016-07-29 | $92.44 | $92.64 | $91.95 | $91.95 | $42.62 | 514,774 |
| 2016-07-28 | $92.11 | $92.74 | $91.85 | $92.60 | $42.92 | 675,458 |
| 2016-07-27 | $92.09 | $92.75 | $91.79 | $92.44 | $42.84 | 356,870 |
| 2016-07-26 | $91.58 | $93.00 | $91.58 | $92.49 | $42.87 | 559,236 |
| 2016-07-25 | $91.03 | $92.07 | $91.03 | $91.56 | $42.43 | 724,914 |
| 2016-07-22 | $89.93 | $91.45 | $89.92 | $91.35 | $42.34 | 363,246 |
| 2016-07-21 | $90.97 | $91.54 | $89.77 | $89.91 | $41.67 | 552,466 |
| 2016-07-20 | $90.57 | $91.56 | $90.50 | $90.90 | $42.13 | 473,556 |
| 2016-07-19 | $90.54 | $90.76 | $90.12 | $90.55 | $41.97 | 396,594 |
| 2016-07-18 | $90.51 | $90.58 | $90.17 | $90.49 | $41.94 | 330,030 |
| 2016-07-15 | $90.09 | $90.61 | $89.62 | $90.47 | $41.93 | 549,838 |
| 2016-07-14 | $90.14 | $90.55 | $89.54 | $90.09 | $41.75 | 568,538 |
| 2016-07-13 | $90.75 | $90.99 | $89.60 | $89.86 | $41.65 | 668,232 |
| 2016-07-12 | $91.01 | $91.27 | $90.54 | $90.69 | $42.03 | 709,756 |
| 2016-07-11 | $90.67 | $91.28 | $90.29 | $90.30 | $41.85 | 828,240 |
| 2016-07-08 | $91.01 | $91.39 | $90.23 | $90.58 | $41.98 | 1,033,202 |
| 2016-07-07 | $89.67 | $90.75 | $89.67 | $90.71 | $42.04 | 811,892 |
| 2016-07-06 | $88.19 | $89.50 | $88.16 | $89.50 | $41.48 | 639,428 |
| 2016-07-05 | $87.71 | $88.48 | $87.33 | $88.38 | $40.96 | 584,898 |
| 2016-07-01 | $88.24 | $88.99 | $87.85 | $88.19 | $40.87 | 308,552 |
| 2016-06-30 | $86.79 | $88.25 | $85.96 | $88.20 | $40.88 | 1,150,058 |
| 2016-06-29 | $86.67 | $87.75 | $86.44 | $86.79 | $40.22 | 514,464 |
| 2016-06-28 | $84.17 | $86.07 | $84.00 | $85.99 | $39.85 | 398,966 |
| 2016-06-27 | $84.29 | $84.59 | $82.97 | $83.67 | $38.78 | 742,808 |
| 2016-06-24 | $86.04 | $86.37 | $85.06 | $85.36 | $39.56 | 798,332 |
| 2016-06-23 | $88.60 | $88.94 | $87.90 | $88.45 | $40.99 | 558,230 |
| 2016-06-22 | $87.78 | $88.14 | $87.09 | $87.87 | $40.72 | 514,426 |
| 2016-06-21 | $87.45 | $87.89 | $86.98 | $87.60 | $40.60 | 514,786 |
| 2016-06-20 | $87.45 | $88.01 | $87.14 | $87.20 | $40.41 | 376,162 |
| 2016-06-17 | $87.36 | $87.42 | $86.14 | $86.47 | $40.08 | 936,354 |
| 2016-06-16 | $86.14 | $87.60 | $86.14 | $87.47 | $40.40 | 543,940 |
| 2016-06-15 | $86.67 | $87.12 | $86.24 | $86.68 | $40.03 | 410,860 |
| 2016-06-14 | $85.91 | $86.43 | $85.66 | $86.20 | $39.81 | 492,424 |
| 2016-06-13 | $85.82 | $86.79 | $85.82 | $86.00 | $39.72 | 715,426 |
| 2016-06-10 | $87.25 | $87.30 | $85.59 | $86.45 | $39.93 | 1,007,502 |
| 2016-06-09 | $89.20 | $89.50 | $88.56 | $89.37 | $41.28 | 361,774 |
| 2016-06-08 | $89.50 | $89.93 | $89.12 | $89.24 | $41.22 | 514,190 |
| 2016-06-07 | $89.12 | $89.56 | $88.22 | $89.45 | $41.31 | 535,104 |
| 2016-06-06 | $88.79 | $88.97 | $87.78 | $88.75 | $40.99 | 721,028 |
| 2016-06-03 | $89.26 | $89.33 | $88.27 | $88.55 | $40.90 | 457,262 |
| 2016-06-02 | $88.67 | $89.16 | $88.17 | $89.16 | $41.18 | 572,658 |
| 2016-06-01 | $89.30 | $89.30 | $88.22 | $88.58 | $40.91 | 906,142 |
| 2016-05-31 | $89.90 | $89.99 | $89.03 | $89.31 | $41.25 | 647,256 |
| 2016-05-27 | $89.00 | $89.79 | $88.93 | $89.71 | $41.43 | 690,616 |
| 2016-05-26 | $88.99 | $89.65 | $88.30 | $88.92 | $41.07 | 483,100 |
| 2016-05-25 | $87.90 | $88.89 | $87.72 | $88.54 | $40.89 | 804,562 |
| 2016-05-24 | $86.25 | $87.90 | $86.06 | $87.60 | $40.46 | 1,006,604 |
| 2016-05-23 | $84.61 | $86.34 | $84.38 | $86.21 | $39.82 | 762,548 |
| 2016-05-20 | $83.43 | $85.24 | $83.19 | $84.72 | $39.13 | 1,884,438 |
| 2016-05-19 | $84.00 | $84.02 | $80.85 | $83.17 | $38.41 | 2,749,412 |
| 2016-05-18 | $87.22 | $88.58 | $86.52 | $87.66 | $40.49 | 502,516 |
| 2016-05-17 | $87.97 | $88.58 | $87.05 | $87.43 | $40.38 | 403,702 |
| 2016-05-16 | $87.21 | $88.94 | $86.80 | $88.35 | $40.81 | 436,058 |
| 2016-05-13 | $87.75 | $87.75 | $86.52 | $86.86 | $40.12 | 438,054 |
| 2016-05-12 | $87.07 | $88.15 | $86.35 | $87.69 | $40.50 | 739,564 |
| 2016-05-11 | $87.66 | $87.83 | $86.73 | $86.88 | $40.13 | 304,922 |
| 2016-05-10 | $87.12 | $87.88 | $86.57 | $87.69 | $40.50 | 339,402 |
| 2016-05-09 | $86.28 | $87.36 | $86.18 | $86.93 | $40.15 | 511,462 |
| 2016-05-06 | $85.67 | $86.60 | $85.21 | $86.42 | $39.91 | 495,684 |
| 2016-05-05 | $87.30 | $87.76 | $86.19 | $86.21 | $39.82 | 495,420 |
| 2016-05-04 | $85.86 | $87.76 | $85.40 | $87.30 | $40.32 | 830,220 |
| 2016-05-03 | $86.31 | $86.59 | $85.49 | $86.07 | $39.75 | 565,492 |
| 2016-05-02 | $86.60 | $87.83 | $86.45 | $87.23 | $40.29 | 617,968 |
| 2016-04-29 | $86.11 | $86.67 | $85.61 | $86.45 | $39.93 | 413,612 |
| 2016-04-28 | $86.52 | $87.35 | $86.11 | $86.30 | $39.86 | 323,434 |
| 2016-04-27 | $87.03 | $87.25 | $86.46 | $86.95 | $40.16 | 291,136 |
| 2016-04-26 | $86.96 | $87.39 | $86.52 | $86.96 | $40.16 | 342,584 |
| 2016-04-25 | $86.99 | $87.39 | $86.45 | $86.60 | $40.00 | 471,298 |
| 2016-04-22 | $86.57 | $87.73 | $86.23 | $87.42 | $40.38 | 523,834 |
| 2016-04-21 | $87.73 | $87.73 | $86.23 | $86.50 | $39.95 | 677,848 |
| 2016-04-20 | $88.28 | $88.43 | $87.65 | $87.78 | $40.54 | 536,914 |
| 2016-04-19 | $89.22 | $89.24 | $88.20 | $88.40 | $40.83 | 559,502 |
| 2016-04-18 | $88.70 | $89.42 | $88.46 | $88.88 | $41.05 | 338,802 |
| 2016-04-15 | $88.92 | $89.07 | $88.40 | $88.94 | $41.08 | 470,060 |
| 2016-04-14 | $89.00 | $89.11 | $88.38 | $88.79 | $41.01 | 333,142 |
| 2016-04-13 | $87.82 | $88.93 | $87.47 | $88.91 | $41.06 | 476,646 |
| 2016-04-12 | $87.10 | $88.26 | $86.52 | $87.53 | $40.43 | 393,662 |
| 2016-04-11 | $88.00 | $88.18 | $86.85 | $87.04 | $40.20 | 310,166 |
| 2016-04-08 | $87.50 | $87.93 | $87.05 | $87.55 | $40.44 | 327,942 |
| 2016-04-07 | $87.04 | $87.52 | $86.21 | $86.92 | $40.15 | 435,194 |
| 2016-04-06 | $86.62 | $87.62 | $86.20 | $87.47 | $40.40 | 494,736 |
| 2016-04-05 | $86.49 | $87.15 | $86.13 | $86.79 | $40.09 | 498,634 |
| 2016-04-04 | $87.54 | $87.83 | $86.35 | $86.77 | $40.08 | 603,184 |
| 2016-04-01 | $85.81 | $87.58 | $85.41 | $87.48 | $40.40 | 514,264 |
| 2016-03-31 | $86.79 | $86.80 | $85.84 | $86.12 | $39.78 | 813,254 |
| 2016-03-30 | $88.78 | $89.00 | $86.02 | $86.68 | $40.03 | 1,008,504 |
| 2016-03-29 | $86.95 | $88.72 | $86.69 | $88.56 | $40.90 | 931,136 |
| 2016-03-28 | $86.80 | $87.64 | $86.00 | $87.31 | $40.33 | 611,056 |
| 2016-03-24 | $86.11 | $86.22 | $85.12 | $86.20 | $39.81 | 579,720 |
| 2016-03-23 | $85.86 | $87.21 | $85.53 | $86.64 | $39.88 | 887,580 |
| 2016-03-22 | $84.63 | $86.31 | $84.14 | $85.77 | $39.48 | 707,416 |
| 2016-03-21 | $85.80 | $85.91 | $84.33 | $85.07 | $39.15 | 540,430 |
| 2016-03-18 | $85.15 | $86.01 | $84.67 | $85.90 | $39.54 | 928,320 |
| 2016-03-17 | $84.15 | $85.07 | $83.60 | $84.94 | $39.09 | 467,706 |
| 2016-03-16 | $83.21 | $84.33 | $83.03 | $83.92 | $38.63 | 436,184 |
| 2016-03-15 | $82.01 | $83.64 | $82.01 | $83.63 | $38.49 | 559,486 |
| 2016-03-14 | $82.05 | $82.56 | $81.82 | $82.45 | $37.95 | 374,396 |
| 2016-03-11 | $82.84 | $82.86 | $81.73 | $82.15 | $37.81 | 523,332 |
| 2016-03-10 | $83.33 | $83.48 | $81.55 | $82.21 | $37.84 | 469,226 |
| 2016-03-09 | $83.04 | $83.60 | $82.40 | $82.82 | $38.12 | 445,750 |
| 2016-03-08 | $82.11 | $83.26 | $81.81 | $82.84 | $38.13 | 725,074 |
| 2016-03-07 | $82.67 | $83.00 | $81.37 | $82.18 | $37.82 | 675,974 |
| 2016-03-04 | $82.10 | $83.26 | $81.20 | $83.08 | $38.24 | 805,092 |
| 2016-03-03 | $81.02 | $82.12 | $81.01 | $81.80 | $37.65 | 534,096 |
| 2016-03-02 | $81.79 | $81.99 | $79.92 | $80.96 | $37.26 | 1,329,986 |
| 2016-03-01 | $80.37 | $82.08 | $79.85 | $81.79 | $37.64 | 552,026 |
| 2016-02-29 | $79.84 | $80.69 | $79.63 | $79.70 | $36.68 | 488,888 |
| 2016-02-26 | $79.97 | $80.62 | $79.64 | $79.84 | $36.75 | 521,854 |
| 2016-02-25 | $80.00 | $80.00 | $79.26 | $79.67 | $36.67 | 561,286 |
| 2016-02-24 | $78.56 | $80.01 | $78.12 | $79.84 | $36.75 | 384,480 |
| 2016-02-23 | $79.75 | $80.00 | $78.85 | $79.10 | $36.41 | 568,816 |
| 2016-02-22 | $79.46 | $80.57 | $79.16 | $79.74 | $36.70 | 801,104 |
| 2016-02-19 | $77.63 | $79.40 | $77.54 | $78.82 | $36.28 | 1,069,466 |
| 2016-02-18 | $76.00 | $78.35 | $74.35 | $78.11 | $35.95 | 1,224,172 |
| 2016-02-17 | $75.00 | $75.77 | $74.33 | $74.82 | $34.44 | 704,418 |
| 2016-02-16 | $74.00 | $74.77 | $73.40 | $74.53 | $34.30 | 590,116 |
| 2016-02-12 | $73.54 | $73.91 | $72.58 | $73.40 | $33.78 | 589,080 |
| 2016-02-11 | $72.20 | $73.24 | $71.66 | $72.77 | $33.49 | 868,406 |
| 2016-02-10 | $72.17 | $73.48 | $71.95 | $73.03 | $33.61 | 536,106 |
| 2016-02-09 | $69.90 | $72.26 | $69.83 | $71.82 | $33.06 | 625,412 |
| 2016-02-08 | $70.76 | $70.97 | $69.58 | $70.64 | $32.51 | 562,874 |
| 2016-02-05 | $73.38 | $73.60 | $71.71 | $71.86 | $33.07 | 544,890 |
| 2016-02-04 | $73.68 | $74.41 | $73.12 | $73.47 | $33.82 | 476,970 |
| 2016-02-03 | $74.38 | $74.38 | $72.44 | $73.77 | $33.95 | 892,360 |
| 2016-02-02 | $74.00 | $74.37 | $73.61 | $73.80 | $33.97 | 1,034,768 |
| 2016-02-01 | $73.79 | $75.12 | $73.72 | $74.88 | $34.46 | 731,544 |
| 2016-01-29 | $71.91 | $74.52 | $71.79 | $74.52 | $34.30 | 808,730 |
| 2016-01-28 | $71.90 | $72.00 | $71.21 | $71.71 | $33.01 | 477,352 |
| 2016-01-27 | $70.23 | $71.94 | $70.21 | $71.20 | $32.77 | 805,924 |
| 2016-01-26 | $68.70 | $70.48 | $68.58 | $70.38 | $32.39 | 597,756 |
| 2016-01-25 | $68.42 | $69.13 | $68.38 | $68.58 | $31.56 | 877,272 |
| 2016-01-22 | $66.80 | $68.86 | $66.66 | $68.81 | $31.67 | 765,372 |
| 2016-01-21 | $66.30 | $67.03 | $65.23 | $65.50 | $30.15 | 646,688 |
| 2016-01-20 | $65.93 | $67.07 | $64.71 | $66.35 | $30.54 | 765,548 |
| 2016-01-19 | $68.03 | $68.15 | $66.70 | $67.06 | $30.87 | 447,670 |
| 2016-01-15 | $66.69 | $67.32 | $66.01 | $67.26 | $30.96 | 675,094 |
| 2016-01-14 | $67.83 | $68.83 | $66.74 | $68.35 | $31.46 | 608,576 |
| 2016-01-13 | $69.89 | $70.03 | $67.67 | $67.70 | $31.16 | 504,928 |
| 2016-01-12 | $69.75 | $69.93 | $68.83 | $69.68 | $32.07 | 509,180 |
| 2016-01-11 | $68.69 | $69.60 | $67.82 | $69.23 | $31.86 | 919,870 |
| 2016-01-08 | $69.98 | $70.23 | $68.39 | $68.43 | $31.50 | 481,626 |
| 2016-01-07 | $70.06 | $71.04 | $69.75 | $69.77 | $32.11 | 636,198 |
| 2016-01-06 | $71.53 | $72.63 | $71.21 | $71.45 | $32.89 | 447,848 |
| 2016-01-05 | $72.36 | $73.27 | $72.29 | $72.68 | $33.45 | 471,254 |
| 2016-01-04 | $72.24 | $72.49 | $71.50 | $72.28 | $33.27 | 490,242 |
| 2015-12-31 | $73.52 | $74.43 | $73.00 | $73.07 | $33.63 | 528,594 |
| 2015-12-30 | $74.99 | $75.22 | $73.80 | $73.89 | $34.01 | 350,194 |
| 2015-12-29 | $75.02 | $75.62 | $74.56 | $74.84 | $34.45 | 291,160 |
| 2015-12-28 | $74.00 | $74.75 | $73.97 | $74.62 | $34.34 | 318,888 |
| 2015-12-24 | $74.56 | $74.76 | $73.99 | $74.50 | $34.29 | 202,918 |
| 2015-12-23 | $74.57 | $74.83 | $73.95 | $74.56 | $34.32 | 830,748 |
| 2015-12-22 | $74.09 | $74.19 | $73.65 | $74.06 | $34.09 | 557,074 |
| 2015-12-21 | $73.38 | $74.03 | $73.11 | $73.67 | $33.91 | 544,298 |
| 2015-12-18 | $76.34 | $76.87 | $73.11 | $73.19 | $33.69 | 1,802,600 |
| 2015-12-17 | $78.04 | $78.47 | $77.12 | $77.30 | $35.43 | 573,872 |
| 2015-12-16 | $77.38 | $78.14 | $76.63 | $77.88 | $35.70 | 441,054 |
| 2015-12-15 | $76.99 | $77.39 | $76.41 | $76.98 | $35.29 | 662,136 |
| 2015-12-14 | $75.85 | $76.64 | $75.50 | $76.35 | $35.00 | 486,944 |
| 2015-12-11 | $75.50 | $76.77 | $75.48 | $75.60 | $34.65 | 535,126 |
| 2015-12-10 | $76.44 | $77.04 | $76.00 | $76.43 | $35.03 | 404,618 |
| 2015-12-09 | $77.04 | $77.80 | $76.06 | $76.27 | $34.96 | 592,024 |
| 2015-12-08 | $76.90 | $77.66 | $76.51 | $77.44 | $35.50 | 538,830 |
| 2015-12-07 | $77.34 | $77.98 | $76.71 | $77.38 | $35.47 | 828,908 |
| 2015-12-04 | $74.75 | $77.76 | $73.01 | $77.64 | $35.59 | 1,101,288 |
| 2015-12-03 | $76.61 | $76.69 | $73.87 | $74.33 | $34.07 | 1,609,594 |
| 2015-12-02 | $77.43 | $77.45 | $76.53 | $77.08 | $35.33 | 653,274 |
| 2015-12-01 | $77.36 | $77.82 | $76.46 | $77.77 | $35.65 | 458,314 |
| 2015-11-30 | $78.42 | $78.47 | $76.75 | $77.07 | $35.33 | 605,126 |
| 2015-11-27 | $77.38 | $78.30 | $77.14 | $78.11 | $35.80 | 192,750 |
| 2015-11-25 | $76.93 | $77.68 | $76.78 | $77.38 | $35.47 | 357,010 |
| 2015-11-24 | $76.49 | $76.99 | $76.15 | $76.49 | $35.06 | 665,168 |
| 2015-11-23 | $76.83 | $77.92 | $76.22 | $77.22 | $35.40 | 427,822 |
| 2015-11-20 | $75.99 | $76.61 | $75.50 | $76.59 | $35.11 | 388,332 |
| 2015-11-19 | $75.15 | $75.82 | $75.00 | $75.67 | $34.69 | 278,228 |
| 2015-11-18 | $74.36 | $75.37 | $74.00 | $75.26 | $34.50 | 702,620 |
| 2015-11-17 | $74.27 | $74.87 | $73.67 | $73.90 | $33.87 | 795,806 |
| 2015-11-16 | $73.88 | $74.35 | $73.63 | $74.13 | $33.98 | 685,670 |
| 2015-11-13 | $74.00 | $74.82 | $73.90 | $74.09 | $33.96 | 505,370 |
| 2015-11-12 | $75.48 | $76.03 | $74.43 | $74.45 | $34.13 | 481,108 |
| 2015-11-11 | $75.85 | $76.80 | $75.75 | $76.05 | $34.86 | 337,444 |
| 2015-11-10 | $74.86 | $75.82 | $74.35 | $75.77 | $34.73 | 440,004 |
| 2015-11-09 | $74.76 | $75.29 | $73.88 | $75.04 | $34.40 | 664,326 |
| 2015-11-06 | $75.03 | $75.49 | $74.00 | $75.00 | $34.38 | 386,278 |
| 2015-11-05 | $75.07 | $75.48 | $74.65 | $75.25 | $34.49 | 512,194 |
| 2015-11-04 | $75.32 | $75.42 | $74.65 | $74.94 | $34.35 | 464,618 |
| 2015-11-03 | $75.34 | $75.57 | $74.65 | $74.97 | $34.36 | 769,528 |
| 2015-11-02 | $75.47 | $75.52 | $73.99 | $75.34 | $34.53 | 806,502 |
| 2015-10-30 | $75.25 | $75.83 | $74.85 | $75.27 | $34.50 | 406,826 |
| 2015-10-29 | $75.57 | $75.73 | $74.86 | $75.29 | $34.51 | 298,914 |
| 2015-10-28 | $74.36 | $75.80 | $74.26 | $75.78 | $34.74 | 410,124 |
| 2015-10-27 | $75.00 | $75.29 | $73.71 | $74.00 | $33.92 | 640,294 |
| 2015-10-26 | $74.80 | $75.45 | $74.26 | $75.36 | $34.54 | 574,184 |
| 2015-10-23 | $74.25 | $74.92 | $74.02 | $74.73 | $34.25 | 518,580 |
| 2015-10-22 | $73.25 | $73.98 | $72.47 | $73.89 | $33.87 | 836,342 |
| 2015-10-21 | $73.36 | $73.36 | $72.44 | $72.49 | $33.23 | 93,138 |
| 2015-10-20 | $72.72 | $73.22 | $72.72 | $72.97 | $33.45 | 80,430 |
| 2015-10-19 | $72.96 | $73.26 | $72.55 | $72.83 | $33.38 | 529,798 |
| 2015-10-16 | $73.27 | $73.30 | $72.32 | $72.96 | $33.44 | 354,042 |
| 2015-10-15 | $72.87 | $73.03 | $71.31 | $72.94 | $33.43 | 504,814 |
| 2015-10-14 | $73.23 | $74.25 | $72.59 | $72.73 | $33.34 | 371,178 |
| 2015-10-13 | $74.03 | $74.52 | $73.06 | $73.12 | $33.52 | 358,548 |
| 2015-10-12 | $73.59 | $74.55 | $73.58 | $74.28 | $34.05 | 648,900 |
| 2015-10-09 | $73.81 | $74.12 | $73.06 | $73.52 | $33.70 | 460,644 |
| 2015-10-08 | $72.57 | $73.89 | $72.34 | $73.68 | $33.77 | 676,730 |
| 2015-10-07 | $71.66 | $72.60 | $71.42 | $72.49 | $33.23 | 1,021,704 |
| 2015-10-06 | $72.20 | $72.34 | $71.05 | $71.09 | $32.59 | 891,950 |
| 2015-10-05 | $71.29 | $72.62 | $70.77 | $72.25 | $33.12 | 706,988 |
| 2015-10-02 | $68.84 | $70.76 | $68.66 | $70.73 | $32.42 | 386,372 |
| 2015-10-01 | $70.50 | $71.26 | $69.10 | $70.10 | $32.13 | 810,156 |
| 2015-09-30 | $68.81 | $70.73 | $68.31 | $70.54 | $32.33 | 771,078 |
| 2015-09-29 | $69.94 | $70.40 | $69.10 | $69.26 | $31.75 | 620,044 |
| 2015-09-28 | $70.88 | $71.57 | $69.30 | $69.62 | $31.91 | 593,146 |
| 2015-09-25 | $71.70 | $72.64 | $71.15 | $71.29 | $32.68 | 1,114,708 |
| 2015-09-24 | $72.24 | $73.32 | $70.28 | $71.30 | $32.68 | 15,046,644 |
| 2015-09-23 | $72.16 | $73.03 | $71.77 | $72.67 | $33.19 | 796,362 |
| 2015-09-22 | $72.01 | $72.75 | $71.42 | $72.13 | $32.95 | 863,062 |
| 2015-09-21 | $71.48 | $72.63 | $71.29 | $71.98 | $32.88 | 471,176 |
| 2015-09-18 | $71.33 | $71.96 | $71.06 | $71.25 | $32.55 | 864,800 |
| 2015-09-17 | $72.33 | $72.78 | $71.79 | $71.91 | $32.85 | 285,538 |
| 2015-09-16 | $71.81 | $72.45 | $71.52 | $72.36 | $33.05 | 285,112 |
| 2015-09-15 | $71.26 | $71.89 | $71.04 | $71.70 | $32.75 | 410,262 |
| 2015-09-14 | $71.16 | $71.41 | $70.63 | $71.13 | $32.49 | 288,276 |
| 2015-09-11 | $71.15 | $71.64 | $70.75 | $70.94 | $32.40 | 322,010 |
| 2015-09-10 | $70.81 | $71.81 | $70.58 | $71.35 | $32.59 | 329,860 |
| 2015-09-09 | $72.14 | $72.52 | $70.79 | $70.96 | $32.41 | 458,494 |
| 2015-09-08 | $70.93 | $71.92 | $70.82 | $71.82 | $32.81 | 575,836 |
Toro Company (TTC) News Headlines
Recent Toro Company (TTC) News
Similar Companies to Toro Company (TTC) in the Tools & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Stanley Black & Decker Inc | SWK | Tools & Accessories | Industrials | 64,000 |
| Hillman Solutions Corp | HLMN | Tools & Accessories | Industrials | 62,000 |
| Timken Company | TKR | Tools & Accessories | Industrials | 15,000 |
| Kennametal Inc | KMT | Tools & Accessories | Industrials | 13,000 |
| Snap-on Inc | SNA | Tools & Accessories | Industrials | 13,000 |
| Lincoln Electric Holdings Inc | LECO | Tools & Accessories | Industrials | 10,700 |
| Toro Company | TTC | Tools & Accessories | Industrials | 8,000 |
| RBC Bearings Inc | ROLL | Tools & Accessories | Industrials | 3,000 |
| Griffon Corp | GFF | Tools & Accessories | Industrials | 3,000 |
| L.S. Starrett Co. - Class A | SCX | Tools & Accessories | Industrials | 800 |