United States Lime & Minerals Inc (USLM) Exchange: NASDAQ
Data as of May 9, 2025
$99.45 ($2.22) 2.28%
United States Lime & Minerals Inc - Daily Information
Click for more stock information on United States Lime & Minerals Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $98.73 |
| Previous Close | $99.45 |
| High | $100.75 |
| Low | $97.07 |
| Adjusted Open | $98.73 |
| Previous Adjusted Close | $99.45 |
| Adjusted High | $100.75 |
| Adjusted Low | $97.07 |
About United States Lime & Minerals Inc (USLM)
United States Lime & Minerals Inc (USLM) is a leading manufacturer of lime and limestone products used to benefit the environment in many industrial, construction, and agricultural areas. Founded in the 1940s, the company is now one of the leading providers of lime and limestone products in the United States. Its lime and limestone products are used in a variety of industrial, agricultural, and building materials applications, such as roadway construction, paper production, soil stabilization, and water treatment. USLM operates across the United States, with a presence in nearly 20 states including Michigan, Texas, Oklahoma, Louisiana, and California. USLM has grown substantially since its inception, with sales of over $141 million in 2019, up from $105 million in 2015.
Invest in United States Lime & Minerals Inc (USLM)
Historical Stock Data for United States Lime & Minerals Inc (USLM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $98.73 | $100.75 | $97.07 | $99.45 | $99.45 | 63,019 |
| 2025-05-07 | $98.86 | $99.21 | $96.51 | $97.23 | $97.23 | 55,319 |
| 2025-05-06 | $98.89 | $100.18 | $97.23 | $98.54 | $98.54 | 47,456 |
| 2025-05-05 | $98.47 | $101.69 | $98.47 | $99.54 | $99.54 | 55,581 |
| 2025-05-02 | $98.48 | $100.83 | $98.20 | $99.81 | $99.81 | 98,401 |
| 2025-05-01 | $93.22 | $98.69 | $91.04 | $98.00 | $98.00 | 135,076 |
| 2025-04-30 | $91.64 | $94.16 | $91.15 | $93.51 | $93.51 | 86,551 |
| 2025-04-29 | $92.28 | $93.87 | $91.06 | $93.75 | $93.75 | 119,284 |
| 2025-04-28 | $91.99 | $94.21 | $90.85 | $92.53 | $92.53 | 72,011 |
| 2025-04-25 | $93.85 | $94.00 | $91.00 | $92.40 | $92.40 | 66,240 |
| 2025-04-24 | $89.82 | $94.70 | $89.16 | $94.44 | $94.44 | 79,209 |
| 2025-04-23 | $90.92 | $92.34 | $88.88 | $90.16 | $90.16 | 99,197 |
| 2025-04-22 | $88.12 | $89.17 | $87.17 | $88.39 | $88.39 | 57,231 |
| 2025-04-21 | $89.98 | $90.34 | $85.60 | $86.77 | $86.77 | 94,693 |
| 2025-04-17 | $91.67 | $91.80 | $90.39 | $90.85 | $90.85 | 68,331 |
| 2025-04-16 | $91.49 | $92.09 | $89.99 | $91.76 | $91.76 | 97,648 |
| 2025-04-15 | $92.88 | $94.51 | $91.68 | $92.53 | $92.53 | 116,685 |
| 2025-04-14 | $93.80 | $95.36 | $92.74 | $93.10 | $93.10 | 62,521 |
| 2025-04-11 | $89.65 | $91.97 | $88.01 | $91.63 | $91.63 | 63,539 |
| 2025-04-10 | $90.93 | $91.87 | $88.04 | $89.94 | $89.94 | 57,016 |
| 2025-04-09 | $84.10 | $95.54 | $84.10 | $93.40 | $93.40 | 127,344 |
| 2025-04-08 | $88.16 | $90.52 | $83.91 | $85.48 | $85.48 | 86,720 |
| 2025-04-07 | $82.10 | $88.33 | $80.63 | $85.25 | $85.25 | 184,409 |
| 2025-04-04 | $83.50 | $86.58 | $80.47 | $85.77 | $85.77 | 131,945 |
| 2025-04-03 | $87.14 | $88.15 | $85.60 | $87.02 | $87.02 | 85,528 |
| 2025-04-02 | $89.45 | $93.11 | $89.33 | $92.99 | $92.99 | 62,729 |
| 2025-04-01 | $88.12 | $91.56 | $87.51 | $91.25 | $91.25 | 87,791 |
| 2025-03-31 | $89.49 | $89.59 | $86.53 | $88.38 | $88.38 | 187,462 |
| 2025-03-28 | $90.41 | $90.99 | $88.24 | $89.11 | $89.11 | 63,796 |
| 2025-03-27 | $90.28 | $91.95 | $89.00 | $90.13 | $90.13 | 57,236 |
| 2025-03-26 | $93.12 | $93.12 | $90.16 | $91.02 | $91.02 | 61,251 |
| 2025-03-25 | $95.64 | $96.76 | $92.06 | $92.88 | $92.88 | 85,676 |
| 2025-03-24 | $95.13 | $98.78 | $94.13 | $96.64 | $96.64 | 91,695 |
| 2025-03-21 | $93.14 | $93.99 | $91.57 | $93.02 | $93.02 | 166,416 |
| 2025-03-20 | $94.52 | $96.96 | $94.26 | $94.34 | $94.34 | 77,050 |
| 2025-03-19 | $91.02 | $96.43 | $90.72 | $95.83 | $95.83 | 101,207 |
| 2025-03-18 | $92.95 | $92.95 | $90.45 | $91.44 | $91.44 | 92,699 |
| 2025-03-17 | $92.44 | $93.81 | $91.84 | $93.14 | $93.14 | 58,818 |
| 2025-03-14 | $92.94 | $95.18 | $92.12 | $93.22 | $93.22 | 72,737 |
| 2025-03-13 | $93.28 | $95.12 | $90.03 | $91.43 | $91.43 | 109,408 |
| 2025-03-12 | $90.03 | $92.75 | $88.30 | $92.73 | $92.73 | 143,759 |
| 2025-03-11 | $85.30 | $89.57 | $85.22 | $88.07 | $88.07 | 112,007 |
| 2025-03-10 | $88.20 | $88.71 | $83.30 | $85.17 | $85.17 | 150,845 |
| 2025-03-07 | $89.35 | $91.64 | $85.82 | $90.27 | $90.27 | 130,419 |
| 2025-03-06 | $90.60 | $91.90 | $89.31 | $90.32 | $90.32 | 89,256 |
| 2025-03-05 | $90.92 | $91.98 | $89.29 | $91.93 | $91.93 | 84,070 |
| 2025-03-04 | $89.89 | $91.93 | $86.93 | $90.04 | $90.04 | 148,717 |
| 2025-03-03 | $94.07 | $94.15 | $89.91 | $90.48 | $90.48 | 85,727 |
| 2025-02-28 | $92.00 | $94.42 | $90.35 | $93.85 | $93.85 | 93,133 |
| 2025-02-27 | $95.91 | $98.41 | $91.91 | $91.97 | $91.97 | 104,322 |
| 2025-02-26 | $96.03 | $98.40 | $95.03 | $96.67 | $96.67 | 97,490 |
| 2025-02-25 | $93.87 | $96.11 | $92.57 | $95.07 | $95.07 | 94,780 |
| 2025-02-24 | $94.73 | $96.06 | $92.04 | $93.85 | $93.85 | 155,790 |
| 2025-02-21 | $102.82 | $103.47 | $94.74 | $95.19 | $95.19 | 116,329 |
| 2025-02-20 | $102.83 | $102.83 | $99.39 | $101.16 | $101.10 | 87,988 |
| 2025-02-19 | $104.74 | $105.43 | $101.94 | $103.37 | $103.30 | 98,325 |
| 2025-02-18 | $104.90 | $106.93 | $103.23 | $106.16 | $106.09 | 90,065 |
| 2025-02-14 | $102.75 | $104.43 | $102.22 | $104.32 | $104.25 | 125,251 |
| 2025-02-13 | $104.34 | $104.54 | $100.37 | $102.67 | $102.61 | 98,792 |
| 2025-02-12 | $100.40 | $103.59 | $99.24 | $102.49 | $102.43 | 177,381 |
| 2025-02-11 | $103.01 | $105.54 | $102.43 | $103.69 | $103.62 | 116,847 |
| 2025-02-10 | $107.07 | $107.59 | $103.10 | $104.23 | $104.16 | 158,523 |
| 2025-02-07 | $111.61 | $113.17 | $106.61 | $106.80 | $106.80 | 113,645 |
| 2025-02-06 | $111.53 | $115.08 | $110.72 | $111.48 | $111.48 | 146,100 |
| 2025-02-05 | $113.37 | $115.23 | $111.70 | $111.70 | $111.70 | 103,540 |
| 2025-02-04 | $107.09 | $112.51 | $104.69 | $112.31 | $112.31 | 182,818 |
| 2025-02-03 | $108.37 | $112.29 | $107.52 | $110.47 | $110.47 | 127,172 |
| 2025-01-31 | $113.80 | $114.38 | $108.72 | $110.58 | $110.58 | 523,568 |
| 2025-01-30 | $112.66 | $115.60 | $112.59 | $113.80 | $113.80 | 122,052 |
| 2025-01-29 | $115.00 | $116.06 | $111.26 | $112.27 | $112.27 | 93,475 |
| 2025-01-28 | $114.75 | $116.29 | $111.38 | $115.25 | $115.25 | 126,028 |
| 2025-01-27 | $112.73 | $113.69 | $110.59 | $113.51 | $113.51 | 159,467 |
| 2025-01-24 | $117.98 | $118.50 | $111.99 | $116.15 | $116.15 | 138,786 |
| 2025-01-23 | $118.92 | $120.67 | $116.89 | $118.68 | $118.68 | 101,645 |
| 2025-01-22 | $118.57 | $120.64 | $118.01 | $119.39 | $119.39 | 89,199 |
| 2025-01-21 | $122.50 | $123.06 | $117.23 | $118.98 | $118.98 | 130,134 |
| 2025-01-17 | $122.56 | $124.51 | $120.54 | $120.80 | $120.80 | 77,265 |
| 2025-01-16 | $125.23 | $127.19 | $121.30 | $121.53 | $121.53 | 106,838 |
| 2025-01-15 | $126.44 | $126.44 | $122.91 | $125.32 | $125.32 | 101,674 |
| 2025-01-14 | $122.92 | $124.26 | $120.74 | $122.06 | $122.06 | 76,438 |
| 2025-01-13 | $118.27 | $120.93 | $116.03 | $120.58 | $120.58 | 90,680 |
| 2025-01-10 | $118.39 | $120.88 | $117.50 | $119.12 | $119.12 | 101,287 |
| 2025-01-08 | $117.25 | $122.49 | $117.25 | $119.36 | $119.36 | 131,478 |
| 2025-01-07 | $121.67 | $123.00 | $116.35 | $117.27 | $117.27 | 154,224 |
| 2025-01-06 | $123.36 | $124.32 | $121.08 | $121.98 | $121.98 | 106,398 |
| 2025-01-03 | $121.93 | $124.75 | $121.60 | $122.97 | $122.97 | 155,464 |
| 2025-01-02 | $133.78 | $135.72 | $117.74 | $122.14 | $122.14 | 203,925 |
| 2024-12-31 | $135.50 | $136.16 | $132.63 | $132.74 | $132.74 | 101,070 |
| 2024-12-30 | $135.39 | $137.32 | $132.91 | $134.64 | $134.64 | 77,518 |
| 2024-12-27 | $136.91 | $137.29 | $133.24 | $135.58 | $135.58 | 69,969 |
| 2024-12-26 | $136.00 | $138.51 | $135.48 | $137.79 | $137.79 | 64,009 |
| 2024-12-24 | $136.03 | $136.79 | $134.95 | $136.26 | $136.26 | 39,008 |
| 2024-12-23 | $132.17 | $136.94 | $130.83 | $135.09 | $135.09 | 98,715 |
| 2024-12-20 | $130.70 | $135.27 | $128.86 | $132.95 | $132.95 | 265,157 |
| 2024-12-19 | $134.03 | $140.01 | $131.82 | $133.74 | $133.74 | 130,652 |
| 2024-12-18 | $141.96 | $144.20 | $133.39 | $133.61 | $133.61 | 103,017 |
| 2024-12-17 | $142.23 | $143.00 | $135.24 | $141.40 | $141.40 | 119,631 |
| 2024-12-16 | $145.09 | $147.38 | $142.50 | $144.18 | $144.18 | 91,257 |
| 2024-12-13 | $147.49 | $149.80 | $143.98 | $145.94 | $145.94 | 75,588 |
| 2024-12-12 | $146.93 | $151.16 | $146.64 | $149.13 | $149.13 | 73,649 |
| 2024-12-11 | $145.27 | $148.78 | $144.02 | $146.57 | $146.57 | 126,832 |
| 2024-12-10 | $145.00 | $146.37 | $142.56 | $143.62 | $143.62 | 117,970 |
| 2024-12-09 | $152.11 | $154.79 | $140.05 | $145.04 | $145.04 | 172,313 |
| 2024-12-06 | $150.25 | $153.82 | $146.63 | $152.54 | $152.54 | 105,198 |
| 2024-12-05 | $150.89 | $151.52 | $142.50 | $150.45 | $150.45 | 155,019 |
| 2024-12-04 | $153.47 | $155.93 | $148.00 | $151.64 | $151.64 | 112,978 |
| 2024-12-03 | $156.25 | $156.59 | $147.77 | $153.00 | $153.00 | 190,600 |
| 2024-12-02 | $154.42 | $156.98 | $152.26 | $156.60 | $156.60 | 124,080 |
| 2024-11-29 | $155.58 | $157.20 | $152.54 | $153.00 | $153.00 | 80,250 |
| 2024-11-27 | $157.97 | $159.37 | $147.84 | $153.79 | $153.79 | 165,217 |
| 2024-11-26 | $146.98 | $159.53 | $146.16 | $157.45 | $157.45 | 252,488 |
| 2024-11-25 | $151.00 | $153.91 | $146.21 | $148.55 | $148.55 | 95,357 |
| 2024-11-22 | $149.86 | $150.24 | $145.78 | $149.73 | $149.73 | 85,750 |
| 2024-11-21 | $141.65 | $151.47 | $141.16 | $150.33 | $150.28 | 171,010 |
| 2024-11-20 | $142.54 | $144.39 | $137.85 | $139.87 | $139.82 | 102,652 |
| 2024-11-19 | $142.48 | $143.02 | $141.01 | $141.59 | $141.54 | 93,860 |
| 2024-11-18 | $141.00 | $145.63 | $140.54 | $143.14 | $143.09 | 66,907 |
| 2024-11-15 | $141.57 | $143.18 | $138.72 | $141.21 | $141.21 | 56,339 |
| 2024-11-14 | $143.15 | $144.90 | $140.32 | $141.01 | $141.01 | 93,792 |
| 2024-11-13 | $139.12 | $145.12 | $139.08 | $142.58 | $142.58 | 129,035 |
| 2024-11-12 | $141.61 | $146.01 | $137.21 | $137.78 | $137.78 | 102,125 |
| 2024-11-11 | $145.53 | $146.70 | $141.16 | $142.30 | $142.30 | 98,205 |
| 2024-11-08 | $138.04 | $143.56 | $135.75 | $143.11 | $143.11 | 159,364 |
| 2024-11-07 | $136.88 | $139.20 | $133.78 | $138.04 | $138.04 | 107,445 |
| 2024-11-06 | $126.72 | $139.03 | $126.72 | $137.25 | $137.25 | 150,407 |
| 2024-11-05 | $111.07 | $121.78 | $111.07 | $121.34 | $121.34 | 113,252 |
| 2024-11-04 | $107.65 | $110.88 | $106.20 | $110.56 | $110.56 | 107,931 |
| 2024-11-01 | $112.57 | $114.36 | $108.22 | $108.46 | $108.46 | 134,454 |
| 2024-10-31 | $107.08 | $114.75 | $107.08 | $112.78 | $112.78 | 128,411 |
| 2024-10-30 | $107.27 | $108.70 | $106.83 | $107.07 | $107.07 | 64,356 |
| 2024-10-29 | $105.82 | $108.50 | $105.26 | $106.95 | $106.95 | 67,902 |
| 2024-10-28 | $105.65 | $106.93 | $105.05 | $106.42 | $106.42 | 67,448 |
| 2024-10-25 | $104.25 | $104.73 | $103.21 | $104.35 | $104.35 | 42,957 |
| 2024-10-24 | $102.84 | $103.47 | $101.61 | $102.61 | $102.61 | 62,663 |
| 2024-10-23 | $103.00 | $103.74 | $100.73 | $101.97 | $101.97 | 34,875 |
| 2024-10-22 | $103.17 | $104.96 | $103.01 | $103.01 | $103.01 | 48,400 |
| 2024-10-21 | $104.17 | $104.67 | $101.82 | $103.75 | $103.75 | 47,755 |
| 2024-10-18 | $104.51 | $105.59 | $102.13 | $103.75 | $103.75 | 60,465 |
| 2024-10-17 | $103.60 | $105.02 | $103.16 | $104.32 | $104.32 | 55,769 |
| 2024-10-16 | $101.42 | $103.73 | $101.25 | $103.60 | $103.60 | 40,850 |
| 2024-10-15 | $101.45 | $103.96 | $100.88 | $101.25 | $101.25 | 59,087 |
| 2024-10-14 | $101.81 | $102.30 | $100.11 | $101.35 | $101.35 | 51,045 |
| 2024-10-11 | $98.20 | $101.84 | $98.20 | $101.81 | $101.81 | 86,704 |
| 2024-10-10 | $96.17 | $97.66 | $95.41 | $97.60 | $97.60 | 64,871 |
| 2024-10-09 | $96.16 | $98.61 | $96.16 | $97.69 | $97.69 | 46,017 |
| 2024-10-08 | $94.14 | $96.55 | $93.45 | $95.97 | $95.97 | 43,628 |
| 2024-10-07 | $92.38 | $94.19 | $91.71 | $94.14 | $94.14 | 56,024 |
| 2024-10-04 | $93.27 | $93.75 | $92.00 | $93.25 | $93.25 | 33,781 |
| 2024-10-03 | $92.23 | $92.98 | $90.13 | $91.63 | $91.63 | 58,151 |
| 2024-10-02 | $92.60 | $94.58 | $92.33 | $92.67 | $92.67 | 42,124 |
| 2024-10-01 | $97.38 | $97.38 | $92.60 | $93.18 | $93.18 | 72,430 |
| 2024-09-30 | $95.54 | $97.88 | $95.19 | $97.66 | $97.66 | 81,299 |
| 2024-09-27 | $95.44 | $95.98 | $94.26 | $95.52 | $95.52 | 33,698 |
| 2024-09-26 | $96.32 | $96.85 | $94.39 | $94.66 | $94.66 | 73,034 |
| 2024-09-25 | $94.38 | $94.78 | $93.52 | $94.39 | $94.39 | 46,505 |
| 2024-09-24 | $95.09 | $95.71 | $92.65 | $94.23 | $94.23 | 64,725 |
| 2024-09-23 | $96.00 | $96.12 | $93.51 | $95.23 | $95.23 | 45,714 |
| 2024-09-20 | $95.29 | $96.58 | $94.10 | $94.72 | $94.72 | 171,028 |
| 2024-09-19 | $92.45 | $95.84 | $92.25 | $95.44 | $95.44 | 82,976 |
| 2024-09-18 | $87.24 | $91.00 | $87.18 | $89.26 | $89.26 | 50,409 |
| 2024-09-17 | $86.16 | $87.95 | $85.80 | $87.51 | $87.51 | 41,832 |
| 2024-09-16 | $84.49 | $85.60 | $84.11 | $84.98 | $84.98 | 55,237 |
| 2024-09-13 | $82.61 | $85.09 | $82.61 | $84.83 | $84.83 | 39,861 |
| 2024-09-12 | $79.80 | $81.86 | $79.80 | $81.86 | $81.86 | 28,131 |
| 2024-09-11 | $78.08 | $79.07 | $75.33 | $78.84 | $78.84 | 52,828 |
| 2024-09-10 | $77.44 | $78.55 | $77.25 | $78.08 | $78.08 | 39,810 |
| 2024-09-09 | $76.64 | $77.65 | $76.25 | $76.71 | $76.71 | 52,347 |
| 2024-09-06 | $75.97 | $77.18 | $75.34 | $76.64 | $76.64 | 56,491 |
| 2024-09-05 | $76.64 | $77.22 | $74.90 | $76.27 | $76.27 | 44,132 |
| 2024-09-04 | $75.79 | $76.61 | $75.58 | $76.25 | $76.25 | 101,220 |
| 2024-09-03 | $81.37 | $82.06 | $75.72 | $76.15 | $76.15 | 70,664 |
| 2024-08-30 | $79.44 | $82.17 | $79.36 | $81.73 | $81.73 | 49,909 |
| 2024-08-29 | $79.07 | $79.71 | $78.47 | $78.83 | $78.83 | 38,708 |
| 2024-08-28 | $78.62 | $79.73 | $77.93 | $78.11 | $78.11 | 53,845 |
| 2024-08-27 | $80.76 | $81.47 | $78.31 | $79.00 | $79.00 | 71,633 |
| 2024-08-26 | $81.87 | $83.27 | $81.27 | $81.41 | $81.41 | 83,145 |
| 2024-08-23 | $78.23 | $81.73 | $78.17 | $81.38 | $81.38 | 37,872 |
| 2024-08-22 | $78.69 | $78.69 | $76.59 | $77.14 | $77.09 | 59,232 |
| 2024-08-21 | $77.89 | $78.83 | $77.06 | $78.69 | $78.64 | 25,449 |
| 2024-08-20 | $78.08 | $78.35 | $76.92 | $77.51 | $77.46 | 48,367 |
| 2024-08-19 | $77.37 | $77.91 | $76.59 | $77.85 | $77.80 | 46,207 |
| 2024-08-16 | $77.74 | $78.93 | $77.05 | $77.08 | $77.03 | 84,258 |
| 2024-08-15 | $77.00 | $78.15 | $75.72 | $77.74 | $77.69 | 56,427 |
| 2024-08-14 | $74.80 | $75.28 | $74.11 | $74.55 | $74.50 | 54,483 |
| 2024-08-13 | $73.37 | $74.90 | $73.37 | $74.81 | $74.76 | 62,028 |
| 2024-08-12 | $72.99 | $73.10 | $72.00 | $73.07 | $73.03 | 74,964 |
| 2024-08-09 | $72.32 | $72.96 | $71.50 | $72.67 | $72.63 | 60,441 |
| 2024-08-08 | $70.40 | $72.62 | $69.54 | $72.00 | $71.96 | 58,962 |
| 2024-08-07 | $71.99 | $71.99 | $68.85 | $69.25 | $69.21 | 174,674 |
| 2024-08-06 | $74.04 | $75.79 | $72.55 | $72.84 | $72.80 | 87,518 |
| 2024-08-05 | $69.64 | $75.62 | $65.45 | $74.04 | $73.99 | 117,624 |
| 2024-08-02 | $81.61 | $81.61 | $77.41 | $78.07 | $78.07 | 71,566 |
| 2024-08-01 | $84.98 | $87.13 | $82.77 | $84.93 | $84.93 | 90,797 |
| 2024-07-31 | $83.35 | $86.47 | $82.92 | $85.05 | $85.05 | 77,395 |
| 2024-07-30 | $82.50 | $84.35 | $82.38 | $82.46 | $82.46 | 80,270 |
| 2024-07-29 | $83.48 | $84.39 | $81.72 | $82.38 | $82.38 | 52,041 |
| 2024-07-26 | $82.60 | $84.62 | $81.99 | $83.93 | $83.93 | 101,953 |
| 2024-07-25 | $82.52 | $84.25 | $81.28 | $81.75 | $81.75 | 113,085 |
| 2024-07-24 | $84.00 | $84.50 | $81.38 | $81.38 | $81.38 | 51,927 |
| 2024-07-23 | $82.60 | $85.10 | $82.58 | $84.75 | $84.75 | 81,841 |
| 2024-07-22 | $81.30 | $82.59 | $79.90 | $82.42 | $82.42 | 86,240 |
| 2024-07-19 | $78.09 | $79.81 | $77.60 | $79.55 | $79.55 | 69,127 |
| 2024-07-18 | $77.60 | $79.63 | $77.32 | $78.00 | $78.00 | 46,319 |
| 2024-07-17 | $80.59 | $81.39 | $77.90 | $78.12 | $78.12 | 75,204 |
| 2024-07-16 | $82.22 | $84.19 | $80.56 | $81.37 | $81.37 | 121,853 |
| 2024-07-15 | $81.61 | $82.99 | $80.58 | $81.77 | $81.77 | 123,588 |
| 2024-07-12 | $372.54 | $396.00 | $372.07 | $395.38 | $79.08 | 186,610 |
| 2024-07-11 | $368.37 | $377.83 | $368.33 | $372.63 | $74.53 | 253,155 |
| 2024-07-10 | $358.00 | $363.86 | $358.00 | $363.79 | $72.76 | 49,100 |
| 2024-07-09 | $359.12 | $359.66 | $356.13 | $356.19 | $71.24 | 36,235 |
| 2024-07-08 | $357.31 | $361.50 | $356.50 | $356.83 | $71.37 | 63,830 |
| 2024-07-05 | $356.63 | $356.69 | $352.59 | $353.27 | $353.27 | 9,928 |
| 2024-07-03 | $351.39 | $356.11 | $350.02 | $356.09 | $356.09 | 5,365 |
| 2024-07-02 | $350.00 | $352.18 | $350.00 | $350.80 | $350.80 | 8,303 |
| 2024-07-01 | $367.70 | $367.70 | $348.31 | $350.18 | $350.18 | 16,054 |
| 2024-06-28 | $370.46 | $370.46 | $361.94 | $364.18 | $364.18 | 39,425 |
| 2024-06-27 | $362.87 | $365.80 | $357.46 | $360.79 | $360.79 | 10,678 |
| 2024-06-26 | $352.88 | $361.52 | $348.75 | $359.46 | $359.46 | 12,787 |
| 2024-06-25 | $356.53 | $357.38 | $354.17 | $355.79 | $355.79 | 8,768 |
| 2024-06-24 | $357.40 | $364.25 | $354.41 | $357.45 | $357.45 | 35,489 |
| 2024-06-21 | $350.03 | $354.70 | $342.25 | $354.19 | $354.19 | 48,072 |
| 2024-06-20 | $369.07 | $373.15 | $352.10 | $352.10 | $352.10 | 27,231 |
| 2024-06-18 | $354.96 | $366.47 | $353.62 | $366.47 | $366.47 | 49,221 |
| 2024-06-17 | $342.00 | $354.74 | $342.00 | $354.59 | $354.59 | 31,723 |
| 2024-06-14 | $334.85 | $342.47 | $334.85 | $342.31 | $342.31 | 18,697 |
| 2024-06-13 | $340.48 | $340.48 | $336.46 | $336.51 | $336.51 | 19,609 |
| 2024-06-12 | $332.05 | $343.75 | $332.05 | $338.75 | $338.75 | 27,350 |
| 2024-06-11 | $324.79 | $328.37 | $324.26 | $326.70 | $326.70 | 19,678 |
| 2024-06-10 | $321.81 | $328.66 | $321.23 | $328.66 | $328.66 | 23,201 |
| 2024-06-07 | $327.41 | $330.64 | $322.59 | $322.61 | $322.61 | 17,767 |
| 2024-06-06 | $332.69 | $335.19 | $327.66 | $328.18 | $328.18 | 28,123 |
| 2024-06-05 | $340.86 | $340.86 | $335.50 | $335.50 | $335.50 | 28,575 |
| 2024-06-04 | $336.56 | $339.85 | $335.34 | $338.60 | $338.60 | 19,319 |
| 2024-06-03 | $345.68 | $345.75 | $336.49 | $341.16 | $341.16 | 19,673 |
| 2024-05-31 | $352.17 | $353.00 | $340.63 | $342.74 | $342.74 | 24,389 |
| 2024-05-30 | $338.54 | $351.06 | $338.54 | $345.78 | $345.78 | 14,032 |
| 2024-05-29 | $339.04 | $342.50 | $335.66 | $339.79 | $339.79 | 17,977 |
| 2024-05-28 | $348.83 | $351.00 | $343.88 | $343.89 | $343.89 | 25,188 |
| 2024-05-24 | $355.48 | $358.29 | $350.19 | $350.19 | $350.19 | 14,384 |
| 2024-05-23 | $362.16 | $362.16 | $351.82 | $351.82 | $351.82 | 17,295 |
| 2024-05-22 | $361.41 | $361.73 | $353.78 | $358.60 | $358.35 | 12,189 |
| 2024-05-21 | $361.73 | $364.68 | $355.63 | $361.99 | $361.73 | 25,424 |
| 2024-05-20 | $365.52 | $370.01 | $363.10 | $363.10 | $362.84 | 23,208 |
| 2024-05-17 | $369.98 | $369.98 | $362.27 | $364.82 | $364.56 | 20,566 |
| 2024-05-16 | $374.92 | $374.92 | $367.43 | $367.43 | $367.17 | 20,161 |
| 2024-05-15 | $377.55 | $378.78 | $371.32 | $373.09 | $372.83 | 38,017 |
| 2024-05-14 | $371.97 | $377.82 | $370.03 | $375.07 | $375.07 | 22,129 |
| 2024-05-13 | $368.95 | $372.00 | $367.15 | $368.78 | $368.78 | 19,646 |
| 2024-05-10 | $373.46 | $373.46 | $365.91 | $366.26 | $366.26 | 30,880 |
| 2024-05-09 | $374.00 | $374.47 | $370.51 | $371.60 | $371.60 | 33,888 |
| 2024-05-08 | $375.44 | $378.45 | $365.89 | $372.00 | $372.00 | 37,284 |
| 2024-05-07 | $366.55 | $377.03 | $364.59 | $371.78 | $371.78 | 47,060 |
| 2024-05-06 | $340.20 | $369.10 | $340.20 | $360.25 | $360.25 | 39,848 |
| 2024-05-03 | $326.48 | $340.64 | $326.47 | $340.19 | $340.19 | 24,884 |
| 2024-05-02 | $320.48 | $326.68 | $315.46 | $326.68 | $326.68 | 27,485 |
| 2024-05-01 | $312.43 | $322.52 | $309.95 | $320.61 | $320.61 | 38,247 |
| 2024-04-30 | $306.67 | $311.50 | $305.40 | $310.00 | $310.00 | 30,969 |
| 2024-04-29 | $306.67 | $309.83 | $305.94 | $309.00 | $309.00 | 12,263 |
| 2024-04-26 | $300.00 | $307.44 | $300.00 | $307.44 | $307.44 | 8,672 |
| 2024-04-25 | $300.67 | $301.43 | $299.23 | $301.24 | $301.24 | 13,880 |
| 2024-04-24 | $303.93 | $305.50 | $298.24 | $304.00 | $304.00 | 18,369 |
| 2024-04-23 | $302.27 | $307.78 | $302.27 | $304.28 | $304.28 | 22,973 |
| 2024-04-22 | $298.53 | $303.08 | $298.30 | $300.36 | $300.36 | 18,428 |
| 2024-04-19 | $293.50 | $296.80 | $291.40 | $296.76 | $296.76 | 24,204 |
| 2024-04-18 | $292.44 | $297.43 | $291.70 | $295.01 | $295.01 | 30,417 |
| 2024-04-17 | $292.17 | $294.51 | $290.72 | $292.55 | $292.55 | 28,950 |
| 2024-04-16 | $292.54 | $292.85 | $289.32 | $291.28 | $291.28 | 25,650 |
| 2024-04-15 | $294.71 | $296.57 | $288.50 | $293.64 | $293.64 | 29,961 |
| 2024-04-12 | $293.31 | $298.05 | $288.05 | $292.71 | $292.71 | 34,382 |
| 2024-04-11 | $291.01 | $296.64 | $290.89 | $293.75 | $293.75 | 29,195 |
| 2024-04-10 | $299.07 | $300.65 | $289.07 | $290.00 | $290.00 | 34,540 |
| 2024-04-09 | $303.00 | $303.74 | $296.71 | $301.21 | $301.21 | 26,867 |
| 2024-04-08 | $304.54 | $308.00 | $302.60 | $303.40 | $303.40 | 30,613 |
| 2024-04-05 | $300.63 | $305.20 | $300.25 | $305.00 | $305.00 | 23,368 |
| 2024-04-04 | $304.76 | $305.63 | $297.02 | $298.74 | $298.74 | 33,040 |
| 2024-04-03 | $295.21 | $304.00 | $295.21 | $300.73 | $300.73 | 29,577 |
| 2024-04-02 | $290.66 | $296.11 | $286.59 | $294.78 | $294.78 | 29,736 |
| 2024-04-01 | $298.39 | $299.96 | $293.56 | $297.24 | $297.24 | 33,168 |
| 2024-03-28 | $295.00 | $300.61 | $295.00 | $298.14 | $298.14 | 21,121 |
| 2024-03-27 | $294.24 | $297.48 | $293.79 | $297.45 | $297.45 | 28,278 |
| 2024-03-26 | $293.60 | $296.82 | $291.50 | $291.50 | $291.50 | 13,382 |
| 2024-03-25 | $301.47 | $304.17 | $290.39 | $293.60 | $293.60 | 9,817 |
| 2024-03-22 | $302.98 | $303.28 | $298.70 | $299.93 | $299.93 | 15,143 |
| 2024-03-21 | $302.83 | $307.48 | $300.03 | $304.88 | $304.88 | 35,080 |
| 2024-03-20 | $303.16 | $303.16 | $297.03 | $300.17 | $300.17 | 20,424 |
| 2024-03-19 | $288.81 | $302.72 | $287.80 | $301.23 | $301.23 | 34,359 |
| 2024-03-18 | $292.72 | $295.00 | $288.78 | $288.78 | $288.78 | 24,797 |
| 2024-03-15 | $288.76 | $298.18 | $288.76 | $291.29 | $291.29 | 81,380 |
| 2024-03-14 | $291.02 | $296.35 | $289.03 | $293.99 | $293.99 | 32,503 |
| 2024-03-13 | $294.81 | $298.36 | $291.86 | $293.15 | $293.15 | 17,947 |
| 2024-03-12 | $293.98 | $294.98 | $290.15 | $292.05 | $292.05 | 17,533 |
| 2024-03-11 | $287.60 | $289.95 | $285.00 | $288.32 | $288.32 | 18,953 |
| 2024-03-08 | $283.90 | $289.34 | $280.51 | $287.39 | $287.39 | 26,554 |
| 2024-03-07 | $275.01 | $284.71 | $275.01 | $283.00 | $283.00 | 22,343 |
| 2024-03-06 | $275.99 | $281.23 | $271.06 | $275.56 | $275.56 | 15,310 |
| 2024-03-05 | $266.93 | $283.45 | $266.93 | $277.67 | $277.67 | 26,497 |
| 2024-03-04 | $253.88 | $266.09 | $253.88 | $265.26 | $265.26 | 15,520 |
| 2024-03-01 | $258.87 | $258.87 | $252.84 | $253.89 | $253.89 | 11,755 |
| 2024-02-29 | $256.28 | $258.40 | $252.64 | $254.98 | $254.98 | 8,535 |
| 2024-02-28 | $253.84 | $255.99 | $251.38 | $253.50 | $253.50 | 9,651 |
| 2024-02-27 | $254.30 | $255.32 | $252.85 | $254.98 | $254.98 | 9,065 |
| 2024-02-26 | $254.06 | $255.72 | $252.54 | $253.64 | $253.64 | 9,371 |
| 2024-02-23 | $251.21 | $254.85 | $249.93 | $254.85 | $254.85 | 6,612 |
| 2024-02-22 | $245.98 | $250.27 | $245.98 | $249.99 | $249.99 | 8,106 |
| 2024-02-21 | $247.98 | $247.98 | $245.11 | $245.11 | $244.87 | 8,031 |
| 2024-02-20 | $254.40 | $256.99 | $249.44 | $250.03 | $249.78 | 20,042 |
| 2024-02-16 | $258.42 | $258.42 | $256.00 | $256.66 | $256.66 | 9,304 |
| 2024-02-15 | $257.07 | $261.27 | $257.07 | $259.00 | $259.00 | 15,924 |
| 2024-02-14 | $260.53 | $260.80 | $257.01 | $258.00 | $258.00 | 26,002 |
| 2024-02-13 | $252.42 | $256.43 | $251.38 | $254.35 | $254.35 | 31,586 |
| 2024-02-12 | $259.88 | $266.88 | $256.23 | $261.70 | $261.70 | 36,640 |
| 2024-02-09 | $251.02 | $259.99 | $251.02 | $259.99 | $259.99 | 32,738 |
| 2024-02-08 | $254.82 | $257.00 | $251.04 | $254.15 | $254.15 | 23,572 |
| 2024-02-07 | $243.63 | $253.47 | $243.63 | $252.21 | $252.21 | 12,454 |
| 2024-02-06 | $246.90 | $251.47 | $241.91 | $245.93 | $245.93 | 15,973 |
| 2024-02-05 | $250.49 | $255.46 | $247.63 | $252.80 | $252.80 | 32,612 |
| 2024-02-02 | $248.71 | $253.58 | $243.30 | $250.02 | $250.02 | 11,521 |
| 2024-02-01 | $257.98 | $257.98 | $248.82 | $251.40 | $251.40 | 28,002 |
| 2024-01-31 | $256.98 | $263.77 | $256.00 | $258.67 | $258.67 | 118,176 |
| 2024-01-30 | $247.98 | $258.05 | $243.86 | $258.05 | $258.05 | 52,829 |
| 2024-01-29 | $252.89 | $252.89 | $247.31 | $248.64 | $248.64 | 42,518 |
| 2024-01-26 | $257.65 | $257.65 | $251.21 | $253.28 | $253.28 | 34,590 |
| 2024-01-25 | $259.98 | $262.84 | $253.52 | $253.90 | $253.90 | 29,156 |
| 2024-01-24 | $237.47 | $264.99 | $234.81 | $257.10 | $257.10 | 26,336 |
| 2024-01-23 | $231.48 | $235.50 | $228.72 | $228.72 | $228.72 | 12,357 |
| 2024-01-22 | $226.30 | $233.30 | $226.30 | $231.30 | $231.30 | 13,621 |
| 2024-01-19 | $223.00 | $224.78 | $219.25 | $224.78 | $224.78 | 4,971 |
| 2024-01-18 | $220.16 | $222.58 | $219.98 | $222.58 | $222.58 | 9,812 |
| 2024-01-17 | $220.41 | $222.60 | $218.13 | $220.57 | $220.57 | 11,540 |
| 2024-01-16 | $224.08 | $224.08 | $219.00 | $219.58 | $219.58 | 19,970 |
| 2024-01-12 | $222.80 | $224.00 | $220.81 | $224.00 | $224.00 | 17,205 |
| 2024-01-11 | $221.00 | $223.00 | $218.67 | $222.18 | $222.18 | 9,881 |
| 2024-01-10 | $217.15 | $221.50 | $215.94 | $221.50 | $221.50 | 7,620 |
| 2024-01-09 | $217.15 | $217.15 | $216.97 | $216.97 | $216.97 | 5,337 |
| 2024-01-08 | $218.03 | $222.15 | $217.90 | $222.15 | $222.15 | 14,944 |
| 2024-01-05 | $214.34 | $217.84 | $214.34 | $217.22 | $217.22 | 10,079 |
| 2024-01-04 | $224.61 | $225.97 | $221.53 | $222.89 | $222.89 | 8,765 |
| 2024-01-03 | $229.65 | $229.65 | $222.45 | $223.18 | $223.18 | 17,910 |
| 2024-01-02 | $226.70 | $230.00 | $226.08 | $230.00 | $230.00 | 6,209 |
| 2023-12-29 | $232.91 | $235.56 | $230.35 | $230.35 | $230.35 | 22,999 |
| 2023-12-28 | $233.40 | $233.56 | $230.82 | $233.56 | $233.56 | 7,728 |
| 2023-12-27 | $239.89 | $240.69 | $237.53 | $239.20 | $239.20 | 8,225 |
| 2023-12-26 | $237.35 | $237.55 | $231.00 | $237.55 | $237.55 | 5,441 |
| 2023-12-22 | $230.45 | $234.70 | $229.11 | $234.03 | $234.03 | 5,772 |
| 2023-12-21 | $228.44 | $229.70 | $227.81 | $229.70 | $229.70 | 3,825 |
| 2023-12-20 | $227.36 | $231.81 | $227.36 | $229.30 | $229.30 | 7,268 |
| 2023-12-19 | $216.02 | $231.30 | $216.02 | $228.42 | $228.42 | 15,311 |
| 2023-12-18 | $225.70 | $228.07 | $225.70 | $226.79 | $226.79 | 6,203 |
| 2023-12-15 | $227.42 | $229.65 | $227.42 | $228.00 | $228.00 | 18,553 |
| 2023-12-14 | $220.63 | $226.63 | $220.06 | $226.20 | $226.20 | 9,634 |
| 2023-12-13 | $219.07 | $223.16 | $218.09 | $219.54 | $219.54 | 20,046 |
| 2023-12-12 | $220.54 | $220.54 | $218.85 | $219.15 | $219.15 | 5,827 |
| 2023-12-11 | $214.78 | $217.93 | $214.78 | $217.93 | $217.93 | 4,840 |
| 2023-12-08 | $216.35 | $216.35 | $216.35 | $216.35 | $216.35 | 5,974 |
| 2023-12-07 | $216.73 | $220.01 | $215.54 | $216.46 | $216.46 | 9,732 |
| 2023-12-06 | $221.35 | $221.35 | $218.05 | $218.05 | $218.05 | 17,400 |
| 2023-12-05 | $218.00 | $218.40 | $215.10 | $218.36 | $218.36 | 16,230 |
| 2023-12-04 | $217.83 | $219.44 | $215.51 | $218.62 | $218.62 | 27,129 |
| 2023-12-01 | $212.08 | $218.40 | $212.08 | $218.01 | $218.01 | 13,686 |
| 2023-11-30 | $218.01 | $218.90 | $212.01 | $212.01 | $212.01 | 28,612 |
| 2023-11-29 | $215.40 | $217.98 | $212.01 | $217.98 | $217.98 | 13,848 |
| 2023-11-28 | $214.70 | $216.35 | $209.54 | $209.79 | $209.79 | 26,314 |
| 2023-11-27 | $218.78 | $222.03 | $216.71 | $216.83 | $216.83 | 19,859 |
| 2023-11-24 | $212.00 | $223.10 | $212.00 | $223.10 | $223.10 | 7,031 |
| 2023-11-22 | $213.80 | $213.80 | $213.80 | $213.80 | $213.80 | 4,111 |
| 2023-11-21 | $207.49 | $214.46 | $207.41 | $212.70 | $212.50 | 19,232 |
| 2023-11-20 | $210.21 | $211.50 | $206.07 | $207.84 | $207.65 | 27,900 |
| 2023-11-17 | $207.88 | $211.26 | $206.31 | $210.61 | $210.61 | 19,460 |
| 2023-11-16 | $205.80 | $205.80 | $203.31 | $205.36 | $205.36 | 10,165 |
| 2023-11-15 | $212.61 | $214.06 | $205.61 | $206.20 | $206.20 | 11,894 |
| 2023-11-14 | $201.21 | $213.63 | $201.11 | $213.63 | $213.63 | 24,048 |
| 2023-11-13 | $199.55 | $200.30 | $199.03 | $199.40 | $199.40 | 4,321 |
| 2023-11-10 | $197.50 | $200.20 | $197.08 | $197.56 | $197.56 | 6,305 |
| 2023-11-09 | $200.01 | $200.39 | $193.53 | $196.29 | $196.29 | 4,849 |
| 2023-11-08 | $196.49 | $200.40 | $196.28 | $200.40 | $200.40 | 7,470 |
| 2023-11-07 | $185.57 | $202.56 | $185.57 | $197.64 | $197.64 | 7,532 |
| 2023-11-06 | $204.26 | $204.26 | $199.86 | $201.57 | $201.57 | 10,505 |
| 2023-11-03 | $197.29 | $205.24 | $197.29 | $204.26 | $204.26 | 10,931 |
| 2023-11-02 | $193.99 | $197.89 | $193.99 | $197.14 | $197.14 | 15,059 |
| 2023-11-01 | $198.46 | $198.46 | $191.48 | $192.69 | $192.69 | 8,111 |
| 2023-10-31 | $197.01 | $199.00 | $197.01 | $197.99 | $197.99 | 10,481 |
| 2023-10-30 | $193.90 | $199.97 | $193.90 | $198.83 | $198.83 | 4,615 |
| 2023-10-27 | $193.50 | $195.90 | $192.11 | $192.11 | $192.11 | 9,052 |
| 2023-10-26 | $200.00 | $201.00 | $195.13 | $197.28 | $197.28 | 7,909 |
| 2023-10-25 | $199.00 | $201.19 | $198.25 | $198.25 | $198.25 | 4,893 |
| 2023-10-24 | $199.97 | $199.98 | $198.32 | $198.32 | $198.32 | 5,224 |
| 2023-10-23 | $202.42 | $203.46 | $199.00 | $199.00 | $199.00 | 3,854 |
| 2023-10-20 | $201.44 | $203.60 | $200.00 | $202.03 | $202.03 | 7,067 |
| 2023-10-19 | $200.98 | $200.98 | $199.94 | $199.94 | $199.94 | 3,561 |
| 2023-10-18 | $208.41 | $209.99 | $201.83 | $201.83 | $201.83 | 8,624 |
| 2023-10-17 | $213.21 | $213.21 | $209.83 | $211.40 | $211.40 | 6,655 |
| 2023-10-16 | $211.90 | $211.90 | $209.78 | $209.78 | $209.78 | 6,212 |
| 2023-10-13 | $213.42 | $213.42 | $208.04 | $208.04 | $208.04 | 3,654 |
| 2023-10-12 | $214.01 | $214.01 | $211.50 | $211.89 | $211.89 | 3,830 |
| 2023-10-11 | $211.77 | $213.98 | $211.01 | $213.97 | $213.97 | 5,685 |
| 2023-10-10 | $217.11 | $218.90 | $210.70 | $212.16 | $212.16 | 18,491 |
| 2023-10-09 | $213.01 | $214.61 | $207.60 | $213.63 | $213.63 | 10,853 |
| 2023-10-06 | $207.95 | $213.00 | $192.56 | $211.52 | $211.52 | 33,719 |
| 2023-10-05 | $208.86 | $209.48 | $205.61 | $208.96 | $208.96 | 12,369 |
| 2023-10-04 | $202.96 | $207.21 | $202.96 | $206.94 | $206.94 | 8,006 |
| 2023-10-03 | $198.25 | $204.12 | $198.25 | $203.09 | $203.09 | 14,037 |
| 2023-10-02 | $200.48 | $201.00 | $198.57 | $198.81 | $198.81 | 15,309 |
| 2023-09-29 | $199.99 | $205.20 | $199.99 | $201.00 | $201.00 | 25,151 |
| 2023-09-28 | $203.24 | $207.00 | $202.33 | $205.00 | $205.00 | 12,201 |
| 2023-09-27 | $198.82 | $201.89 | $198.82 | $201.31 | $201.31 | 4,283 |
| 2023-09-26 | $200.92 | $202.88 | $198.24 | $200.42 | $200.42 | 6,669 |
| 2023-09-25 | $198.00 | $204.20 | $198.00 | $201.01 | $201.01 | 12,441 |
| 2023-09-22 | $198.00 | $199.70 | $193.98 | $195.80 | $195.80 | 13,161 |
| 2023-09-21 | $195.64 | $197.11 | $186.61 | $197.09 | $197.09 | 13,537 |
| 2023-09-20 | $198.93 | $200.85 | $196.52 | $196.52 | $196.52 | 5,261 |
| 2023-09-19 | $205.54 | $205.54 | $201.12 | $201.12 | $201.12 | 8,361 |
| 2023-09-18 | $202.36 | $206.47 | $202.36 | $205.01 | $205.01 | 7,640 |
| 2023-09-15 | $207.74 | $207.74 | $202.18 | $204.03 | $204.03 | 19,310 |
| 2023-09-14 | $206.01 | $208.79 | $206.01 | $207.52 | $207.52 | 5,150 |
| 2023-09-13 | $209.35 | $210.10 | $205.59 | $207.00 | $207.00 | 10,474 |
| 2023-09-12 | $219.52 | $219.52 | $207.36 | $208.00 | $208.00 | 15,850 |
| 2023-09-11 | $214.93 | $220.50 | $214.81 | $219.20 | $219.20 | 12,267 |
| 2023-09-08 | $211.09 | $213.00 | $209.44 | $212.72 | $212.72 | 9,582 |
| 2023-09-07 | $207.22 | $209.99 | $207.22 | $209.99 | $209.99 | 12,317 |
| 2023-09-06 | $209.00 | $210.25 | $206.63 | $209.19 | $209.19 | 8,166 |
| 2023-09-05 | $218.82 | $218.82 | $209.02 | $210.28 | $210.28 | 12,415 |
| 2023-09-01 | $219.00 | $219.80 | $217.84 | $218.38 | $218.38 | 5,713 |
| 2023-08-31 | $220.54 | $220.77 | $216.16 | $216.58 | $216.58 | 7,851 |
| 2023-08-30 | $222.79 | $226.47 | $220.92 | $221.21 | $221.21 | 15,599 |
| 2023-08-29 | $217.75 | $224.00 | $217.65 | $223.14 | $223.14 | 52,886 |
| 2023-08-28 | $215.53 | $216.80 | $213.70 | $213.73 | $213.73 | 20,454 |
| 2023-08-25 | $210.31 | $214.70 | $210.15 | $213.01 | $213.01 | 9,532 |
| 2023-08-24 | $215.68 | $215.82 | $211.77 | $213.10 | $213.10 | 10,898 |
| 2023-08-23 | $205.54 | $216.09 | $205.11 | $215.10 | $215.10 | 28,968 |
| 2023-08-22 | $202.14 | $208.01 | $202.14 | $203.69 | $203.69 | 25,764 |
| 2023-08-21 | $202.12 | $202.96 | $199.01 | $201.06 | $201.06 | 8,499 |
| 2023-08-18 | $200.00 | $204.86 | $199.10 | $203.32 | $203.32 | 7,749 |
| 2023-08-17 | $210.05 | $210.05 | $200.09 | $200.09 | $200.09 | 19,630 |
| 2023-08-16 | $215.74 | $215.74 | $210.01 | $210.01 | $210.01 | 10,282 |
| 2023-08-15 | $214.78 | $217.00 | $214.02 | $216.22 | $216.22 | 11,835 |
| 2023-08-14 | $215.25 | $216.60 | $214.44 | $214.44 | $214.44 | 12,024 |
| 2023-08-11 | $215.50 | $215.50 | $215.00 | $215.00 | $215.00 | 3,654 |
| 2023-08-10 | $214.85 | $215.34 | $213.87 | $214.84 | $214.84 | 12,570 |
| 2023-08-09 | $214.28 | $215.28 | $213.21 | $214.53 | $214.53 | 14,907 |
| 2023-08-08 | $215.80 | $215.80 | $214.00 | $215.32 | $215.32 | 22,299 |
| 2023-08-07 | $213.62 | $216.00 | $213.62 | $215.48 | $215.48 | 19,100 |
| 2023-08-04 | $211.23 | $215.40 | $210.22 | $212.40 | $212.40 | 9,928 |
| 2023-08-03 | $205.02 | $210.71 | $204.54 | $209.51 | $209.51 | 9,816 |
| 2023-08-02 | $204.71 | $206.30 | $203.32 | $205.46 | $205.46 | 9,617 |
| 2023-08-01 | $204.23 | $205.30 | $203.61 | $204.24 | $204.24 | 9,644 |
| 2023-07-31 | $205.47 | $206.02 | $204.05 | $205.61 | $205.61 | 10,162 |
| 2023-07-28 | $205.23 | $206.08 | $203.65 | $203.65 | $203.65 | 9,155 |
| 2023-07-27 | $208.38 | $208.38 | $206.00 | $206.00 | $206.00 | 8,178 |
| 2023-07-26 | $208.93 | $211.99 | $207.57 | $208.29 | $208.29 | 11,288 |
| 2023-07-25 | $206.56 | $209.00 | $205.08 | $209.00 | $209.00 | 9,160 |
| 2023-07-24 | $208.87 | $209.96 | $205.05 | $205.79 | $205.79 | 7,244 |
| 2023-07-21 | $208.48 | $209.55 | $208.30 | $208.30 | $208.30 | 13,930 |
| 2023-07-20 | $208.35 | $210.61 | $208.35 | $209.50 | $209.50 | 11,925 |
| 2023-07-19 | $210.01 | $210.20 | $207.12 | $209.02 | $209.02 | 9,645 |
| 2023-07-18 | $207.00 | $211.95 | $207.00 | $209.67 | $209.67 | 7,068 |
| 2023-07-17 | $210.06 | $210.53 | $208.40 | $208.40 | $208.40 | 5,757 |
| 2023-07-14 | $210.29 | $210.29 | $204.04 | $209.42 | $209.42 | 5,890 |
| 2023-07-13 | $211.49 | $211.49 | $209.02 | $209.30 | $209.30 | 9,126 |
| 2023-07-12 | $212.87 | $214.16 | $208.23 | $208.99 | $208.99 | 9,715 |
| 2023-07-11 | $199.83 | $212.36 | $198.45 | $210.23 | $210.23 | 18,856 |
| 2023-07-10 | $197.01 | $200.96 | $197.01 | $198.52 | $198.52 | 9,547 |
| 2023-07-07 | $198.00 | $200.24 | $197.01 | $197.01 | $197.01 | 14,523 |
| 2023-07-06 | $202.00 | $202.00 | $194.90 | $195.51 | $195.51 | 14,400 |
| 2023-07-05 | $206.96 | $206.96 | $203.70 | $203.70 | $203.70 | 6,586 |
| 2023-07-03 | $208.30 | $211.21 | $206.20 | $206.98 | $206.98 | 5,086 |
| 2023-06-30 | $207.00 | $210.40 | $205.30 | $208.89 | $208.89 | 12,565 |
| 2023-06-29 | $201.83 | $205.83 | $201.83 | $205.83 | $205.83 | 8,449 |
| 2023-06-28 | $198.46 | $200.47 | $198.46 | $200.47 | $200.47 | 7,333 |
| 2023-06-27 | $196.00 | $199.20 | $193.50 | $198.97 | $198.97 | 9,737 |
| 2023-06-26 | $194.00 | $195.41 | $193.53 | $195.00 | $195.00 | 4,743 |
| 2023-06-23 | $189.44 | $192.39 | $189.44 | $192.29 | $192.29 | 28,691 |
| 2023-06-22 | $193.32 | $193.80 | $190.90 | $190.90 | $190.90 | 6,563 |
| 2023-06-21 | $193.00 | $194.35 | $192.01 | $192.01 | $192.01 | 4,481 |
| 2023-06-20 | $194.77 | $194.77 | $192.42 | $193.19 | $193.19 | 6,182 |
| 2023-06-16 | $195.86 | $195.86 | $194.00 | $194.00 | $194.00 | 8,774 |
| 2023-06-15 | $193.50 | $195.41 | $190.87 | $195.41 | $195.41 | 9,856 |
| 2023-06-14 | $195.60 | $196.75 | $192.06 | $193.62 | $193.62 | 3,462 |
| 2023-06-13 | $192.75 | $196.80 | $192.31 | $194.00 | $194.00 | 10,963 |
| 2023-06-12 | $189.66 | $192.85 | $188.86 | $192.85 | $192.85 | 2,200 |
| 2023-06-09 | $190.04 | $192.50 | $189.94 | $190.68 | $190.68 | 3,988 |
| 2023-06-08 | $190.88 | $192.48 | $187.48 | $191.95 | $191.95 | 5,941 |
| 2023-06-07 | $189.48 | $193.20 | $189.48 | $191.00 | $191.00 | 5,881 |
| 2023-06-06 | $188.86 | $190.89 | $188.12 | $188.40 | $188.40 | 6,401 |
| 2023-06-05 | $185.48 | $185.48 | $183.68 | $185.06 | $185.06 | 3,814 |
| 2023-06-02 | $183.02 | $186.20 | $182.98 | $186.20 | $186.20 | 6,620 |
| 2023-06-01 | $179.91 | $181.50 | $179.91 | $180.21 | $180.21 | 2,608 |
| 2023-05-31 | $186.36 | $186.36 | $177.96 | $181.42 | $181.42 | 12,425 |
| 2023-05-30 | $183.66 | $186.00 | $183.60 | $186.00 | $186.00 | 4,013 |
| 2023-05-26 | $182.27 | $182.27 | $182.00 | $182.00 | $182.00 | 2,163 |
| 2023-05-25 | $184.98 | $184.98 | $180.55 | $180.55 | $180.55 | 4,466 |
| 2023-05-24 | $182.46 | $182.46 | $182.46 | $182.46 | $182.26 | 1,430 |
| 2023-05-23 | $188.00 | $189.19 | $185.51 | $185.51 | $185.30 | 5,461 |
| 2023-05-22 | $187.60 | $190.67 | $186.01 | $186.41 | $186.20 | 13,175 |
| 2023-05-19 | $190.19 | $192.00 | $186.24 | $186.40 | $186.19 | 8,112 |
| 2023-05-18 | $182.06 | $189.00 | $182.06 | $189.00 | $188.79 | 6,542 |
| 2023-05-17 | $178.82 | $184.20 | $177.16 | $184.20 | $184.00 | 9,679 |
| 2023-05-16 | $180.84 | $184.75 | $179.22 | $180.95 | $180.75 | 3,522 |
| 2023-05-15 | $168.44 | $177.90 | $168.44 | $177.90 | $177.70 | 3,960 |
| 2023-05-12 | $168.61 | $168.61 | $167.99 | $167.99 | $167.80 | 1,625 |
| 2023-05-11 | $165.31 | $165.31 | $164.25 | $164.25 | $164.07 | 2,516 |
| 2023-05-10 | $163.00 | $164.82 | $163.00 | $164.82 | $164.64 | 5,329 |
| 2023-05-09 | $165.93 | $167.54 | $151.53 | $162.96 | $162.78 | 6,243 |
| 2023-05-08 | $167.59 | $168.85 | $164.25 | $164.25 | $164.07 | 6,131 |
| 2023-05-05 | $164.98 | $168.84 | $163.50 | $165.98 | $165.80 | 4,557 |
| 2023-05-04 | $157.31 | $160.35 | $157.31 | $160.35 | $160.17 | 3,106 |
| 2023-05-03 | $161.50 | $162.61 | $158.55 | $158.55 | $158.37 | 2,907 |
| 2023-05-02 | $160.77 | $161.63 | $159.54 | $161.63 | $161.45 | 2,984 |
| 2023-05-01 | $161.78 | $161.80 | $161.40 | $161.40 | $161.22 | 1,514 |
| 2023-04-28 | $161.95 | $161.95 | $158.60 | $160.90 | $160.72 | 2,628 |
| 2023-04-27 | $158.68 | $161.87 | $158.68 | $161.69 | $161.51 | 2,835 |
| 2023-04-26 | $158.20 | $159.94 | $158.20 | $159.94 | $159.76 | 1,507 |
| 2023-04-25 | $159.72 | $159.72 | $159.00 | $159.50 | $159.32 | 2,041 |
| 2023-04-24 | $159.15 | $159.15 | $159.15 | $159.15 | $158.97 | 1,037 |
| 2023-04-21 | $159.70 | $160.66 | $159.70 | $160.50 | $160.50 | 2,578 |
| 2023-04-20 | $160.99 | $160.99 | $160.86 | $160.98 | $160.98 | 1,826 |
| 2023-04-19 | $157.18 | $158.20 | $157.18 | $158.20 | $158.20 | 1,880 |
| 2023-04-18 | $156.40 | $156.40 | $154.35 | $154.35 | $154.35 | 1,035 |
| 2023-04-17 | $151.15 | $155.78 | $150.24 | $154.10 | $154.10 | 4,120 |
| 2023-04-14 | $153.69 | $154.95 | $153.55 | $153.55 | $153.55 | 1,666 |
| 2023-04-13 | $155.00 | $155.00 | $154.96 | $154.96 | $154.96 | 2,172 |
| 2023-04-12 | $150.20 | $155.16 | $150.20 | $155.16 | $155.16 | 5,237 |
| 2023-04-11 | $155.53 | $155.53 | $150.20 | $150.20 | $150.20 | 2,335 |
| 2023-04-10 | $146.97 | $159.55 | $145.34 | $150.20 | $150.20 | 12,857 |
| 2023-04-06 | $147.28 | $147.28 | $146.13 | $146.13 | $146.13 | 2,303 |
| 2023-04-05 | $152.99 | $152.99 | $148.98 | $148.98 | $148.98 | 4,805 |
| 2023-04-04 | $155.51 | $158.29 | $155.51 | $156.50 | $156.50 | 6,431 |
| 2023-04-03 | $152.50 | $155.01 | $152.50 | $155.01 | $155.01 | 2,583 |
| 2023-03-31 | $152.00 | $152.69 | $152.00 | $152.69 | $152.69 | 4,226 |
| 2023-03-30 | $152.40 | $152.40 | $148.73 | $152.00 | $152.00 | 2,546 |
| 2023-03-29 | $157.69 | $157.69 | $151.25 | $151.25 | $151.25 | 9,361 |
| 2023-03-28 | $153.96 | $156.97 | $153.96 | $154.70 | $154.70 | 2,836 |
| 2023-03-27 | $151.91 | $151.91 | $151.91 | $151.91 | $151.91 | 1,552 |
| 2023-03-24 | $147.45 | $149.99 | $147.45 | $149.99 | $149.99 | 4,272 |
| 2023-03-23 | $147.45 | $147.45 | $147.45 | $147.45 | $147.45 | 2,361 |
| 2023-03-22 | $150.48 | $150.48 | $150.12 | $150.12 | $150.12 | 1,709 |
| 2023-03-21 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 1,680 |
| 2023-03-20 | $157.50 | $157.50 | $152.40 | $152.83 | $152.83 | 6,221 |
| 2023-03-17 | $152.78 | $153.50 | $152.78 | $153.50 | $153.50 | 7,610 |
| 2023-03-16 | $152.43 | $154.19 | $152.20 | $154.19 | $154.19 | 3,149 |
| 2023-03-15 | $147.19 | $149.01 | $145.49 | $149.01 | $149.01 | 3,304 |
| 2023-03-14 | $145.87 | $149.00 | $141.59 | $148.01 | $148.01 | 6,381 |
| 2023-03-13 | $143.40 | $143.40 | $143.40 | $143.40 | $143.40 | 1,426 |
| 2023-03-10 | $151.37 | $151.37 | $150.04 | $150.10 | $150.10 | 2,274 |
| 2023-03-09 | $159.99 | $159.99 | $153.27 | $153.27 | $153.27 | 2,663 |
| 2023-03-08 | $158.00 | $160.00 | $157.30 | $159.47 | $159.47 | 1,730 |
| 2023-03-07 | $156.94 | $158.00 | $156.94 | $158.00 | $158.00 | 1,413 |
| 2023-03-06 | $160.68 | $160.68 | $156.24 | $156.24 | $156.24 | 3,085 |
| 2023-03-03 | $160.34 | $163.65 | $160.34 | $163.65 | $163.65 | 2,630 |
| 2023-03-02 | $163.71 | $164.03 | $161.46 | $161.46 | $161.46 | 5,146 |
| 2023-03-01 | $162.90 | $165.00 | $162.26 | $164.11 | $164.11 | 5,122 |
| 2023-02-28 | $160.40 | $163.81 | $160.40 | $161.30 | $161.30 | 9,177 |
| 2023-02-27 | $162.04 | $165.04 | $159.55 | $160.40 | $160.40 | 9,810 |
| 2023-02-24 | $162.27 | $162.79 | $160.25 | $162.75 | $162.75 | 3,481 |
| 2023-02-23 | $163.20 | $164.80 | $158.20 | $163.48 | $163.48 | 7,237 |
| 2023-02-22 | $163.50 | $165.00 | $160.06 | $160.06 | $160.06 | 9,503 |
| 2023-02-21 | $163.35 | $168.76 | $159.09 | $163.15 | $163.15 | 9,825 |
| 2023-02-17 | $159.81 | $163.18 | $159.81 | $163.18 | $163.18 | 2,726 |
| 2023-02-16 | $159.33 | $159.33 | $158.49 | $158.49 | $158.49 | 2,331 |
| 2023-02-15 | $159.90 | $162.02 | $159.90 | $161.02 | $161.02 | 1,503 |
| 2023-02-14 | $161.45 | $161.46 | $161.20 | $161.20 | $161.20 | 2,374 |
| 2023-02-13 | $154.06 | $163.70 | $154.06 | $161.50 | $161.50 | 13,433 |
| 2023-02-10 | $152.00 | $157.30 | $151.59 | $156.11 | $156.11 | 17,835 |
| 2023-02-09 | $153.00 | $156.87 | $152.14 | $152.14 | $152.14 | 7,199 |
| 2023-02-08 | $154.17 | $156.75 | $154.09 | $154.09 | $154.09 | 12,167 |
| 2023-02-07 | $153.61 | $156.50 | $153.15 | $156.50 | $156.50 | 5,095 |
| 2023-02-06 | $152.80 | $155.69 | $151.40 | $155.69 | $155.69 | 6,298 |
| 2023-02-03 | $152.80 | $152.80 | $152.80 | $152.80 | $152.80 | 1,918 |
| 2023-02-02 | $147.00 | $151.09 | $145.00 | $151.09 | $151.09 | 5,053 |
| 2023-02-01 | $148.20 | $148.20 | $148.20 | $148.20 | $148.20 | 2,409 |
| 2023-01-31 | $152.76 | $152.76 | $150.05 | $151.80 | $151.80 | 5,900 |
| 2023-01-30 | $150.78 | $152.10 | $150.78 | $151.54 | $151.54 | 1,501 |
| 2023-01-27 | $152.45 | $152.52 | $151.30 | $152.52 | $152.52 | 4,733 |
| 2023-01-26 | $150.00 | $151.96 | $149.08 | $151.96 | $151.96 | 1,969 |
| 2023-01-25 | $147.19 | $150.00 | $147.19 | $150.00 | $150.00 | 1,862 |
| 2023-01-24 | $145.59 | $147.38 | $145.59 | $147.38 | $147.38 | 3,957 |
| 2023-01-23 | $145.53 | $145.53 | $145.49 | $145.49 | $145.49 | 2,051 |
| 2023-01-20 | $143.94 | $147.42 | $143.94 | $147.38 | $147.38 | 2,652 |
| 2023-01-19 | $140.71 | $143.27 | $140.71 | $143.27 | $143.27 | 2,354 |
| 2023-01-18 | $142.00 | $142.00 | $140.10 | $140.10 | $140.10 | 1,240 |
| 2023-01-17 | $141.20 | $143.42 | $141.20 | $141.80 | $141.80 | 3,230 |
| 2023-01-13 | $149.40 | $149.40 | $143.99 | $146.20 | $146.20 | 5,650 |
| 2023-01-12 | $148.00 | $149.05 | $147.01 | $149.05 | $149.05 | 2,826 |
| 2023-01-11 | $144.11 | $149.00 | $144.11 | $148.33 | $148.33 | 1,613 |
| 2023-01-10 | $144.97 | $144.97 | $144.97 | $144.97 | $144.97 | 1,992 |
| 2023-01-09 | $142.02 | $143.35 | $142.00 | $143.35 | $143.35 | 4,400 |
| 2023-01-06 | $143.80 | $143.80 | $143.80 | $143.80 | $143.80 | 2,719 |
| 2023-01-05 | $135.36 | $141.27 | $135.36 | $139.47 | $139.47 | 4,150 |
| 2023-01-04 | $134.70 | $134.70 | $134.70 | $134.70 | $134.70 | 819 |
| 2023-01-03 | $140.76 | $140.76 | $137.02 | $137.02 | $137.02 | 3,603 |
| 2022-12-30 | $139.94 | $140.76 | $137.06 | $140.76 | $140.76 | 11,798 |
| 2022-12-29 | $132.73 | $137.94 | $132.73 | $137.94 | $137.94 | 7,025 |
| 2022-12-28 | $135.32 | $137.37 | $132.09 | $132.09 | $132.09 | 4,536 |
| 2022-12-27 | $136.31 | $139.95 | $135.95 | $136.00 | $136.00 | 8,145 |
| 2022-12-23 | $137.69 | $139.00 | $137.00 | $137.00 | $137.00 | 5,224 |
| 2022-12-22 | $140.97 | $140.97 | $129.29 | $136.03 | $136.03 | 8,954 |
| 2022-12-21 | $142.29 | $146.41 | $142.05 | $143.85 | $143.85 | 8,396 |
| 2022-12-20 | $139.42 | $143.30 | $139.42 | $142.50 | $142.50 | 3,608 |
| 2022-12-19 | $139.96 | $141.40 | $139.13 | $140.00 | $140.00 | 5,737 |
| 2022-12-16 | $139.20 | $139.69 | $138.97 | $138.97 | $138.97 | 7,565 |
| 2022-12-15 | $143.31 | $143.31 | $140.90 | $140.90 | $140.90 | 1,280 |
| 2022-12-14 | $146.94 | $146.94 | $145.01 | $145.01 | $145.01 | 2,288 |
| 2022-12-13 | $146.56 | $148.76 | $143.44 | $145.98 | $145.98 | 24,824 |
| 2022-12-12 | $150.95 | $151.00 | $144.04 | $146.51 | $146.51 | 11,851 |
| 2022-12-09 | $150.50 | $151.23 | $150.00 | $150.11 | $150.11 | 4,710 |
| 2022-12-08 | $150.56 | $154.00 | $149.81 | $149.81 | $149.81 | 9,720 |
| 2022-12-07 | $147.05 | $152.77 | $146.50 | $151.78 | $151.78 | 12,955 |
| 2022-12-06 | $144.67 | $146.78 | $144.67 | $146.78 | $146.78 | 4,062 |
| 2022-12-05 | $137.36 | $143.64 | $137.36 | $143.64 | $143.64 | 5,557 |
| 2022-12-02 | $142.42 | $146.24 | $140.13 | $142.20 | $142.20 | 5,828 |
| 2022-12-01 | $138.00 | $142.79 | $138.00 | $142.79 | $142.79 | 6,824 |
| 2022-11-30 | $136.32 | $139.70 | $135.43 | $138.98 | $138.98 | 5,366 |
| 2022-11-29 | $137.30 | $138.00 | $137.30 | $138.00 | $138.00 | 1,568 |
| 2022-11-28 | $137.90 | $137.90 | $136.85 | $137.30 | $137.30 | 2,910 |
| 2022-11-25 | $134.76 | $137.15 | $134.76 | $137.15 | $137.15 | 1,348 |
| 2022-11-23 | $134.29 | $136.90 | $134.29 | $134.74 | $134.74 | 1,639 |
| 2022-11-22 | $135.00 | $137.11 | $133.90 | $136.91 | $136.71 | 3,239 |
| 2022-11-21 | $134.95 | $134.95 | $133.80 | $133.80 | $133.60 | 1,937 |
| 2022-11-18 | $135.94 | $135.94 | $132.50 | $133.90 | $133.70 | 3,931 |
| 2022-11-17 | $129.00 | $135.36 | $129.00 | $134.39 | $134.19 | 4,096 |
| 2022-11-16 | $128.14 | $132.99 | $128.14 | $132.30 | $132.10 | 3,028 |
| 2022-11-15 | $130.00 | $130.02 | $129.17 | $129.17 | $128.98 | 2,174 |
| 2022-11-14 | $130.00 | $131.39 | $128.43 | $129.10 | $128.91 | 5,322 |
| 2022-11-11 | $137.00 | $137.00 | $134.66 | $135.50 | $135.30 | 3,220 |
| 2022-11-10 | $132.92 | $137.20 | $132.92 | $137.20 | $137.00 | 6,921 |
| 2022-11-09 | $130.70 | $130.70 | $130.70 | $130.70 | $130.51 | 2,236 |
| 2022-11-08 | $130.52 | $131.10 | $130.01 | $130.98 | $130.79 | 4,301 |
| 2022-11-07 | $130.95 | $130.95 | $127.41 | $130.55 | $130.36 | 4,831 |
| 2022-11-04 | $130.00 | $131.89 | $130.00 | $131.89 | $131.89 | 3,072 |
| 2022-11-03 | $131.30 | $136.73 | $129.60 | $129.60 | $129.60 | 12,418 |
| 2022-11-02 | $123.93 | $128.81 | $123.93 | $127.19 | $127.19 | 4,146 |
| 2022-11-01 | $126.06 | $129.00 | $124.34 | $126.63 | $126.63 | 5,907 |
| 2022-10-31 | $125.98 | $126.15 | $124.52 | $126.15 | $126.15 | 2,650 |
| 2022-10-28 | $125.24 | $126.50 | $125.24 | $126.50 | $126.50 | 1,790 |
| 2022-10-27 | $120.00 | $120.86 | $119.03 | $119.03 | $119.03 | 3,014 |
| 2022-10-26 | $120.00 | $120.00 | $118.82 | $119.11 | $119.11 | 3,021 |
| 2022-10-25 | $115.50 | $118.19 | $115.50 | $118.19 | $118.19 | 3,190 |
| 2022-10-24 | $108.11 | $116.25 | $108.11 | $116.25 | $116.25 | 2,362 |
| 2022-10-21 | $108.06 | $112.83 | $107.96 | $112.83 | $112.83 | 7,176 |
| 2022-10-20 | $108.90 | $108.90 | $106.90 | $107.51 | $107.51 | 2,070 |
| 2022-10-19 | $107.28 | $108.90 | $106.29 | $108.90 | $108.90 | 5,288 |
| 2022-10-18 | $110.00 | $110.00 | $109.12 | $109.19 | $109.19 | 4,455 |
| 2022-10-17 | $108.00 | $108.99 | $108.00 | $108.92 | $108.92 | 2,982 |
| 2022-10-14 | $105.43 | $106.81 | $105.02 | $106.00 | $106.00 | 7,212 |
| 2022-10-13 | $106.59 | $109.70 | $106.59 | $107.99 | $107.99 | 10,507 |
| 2022-10-12 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 1,213 |
| 2022-10-11 | $106.00 | $106.00 | $105.92 | $105.92 | $105.92 | 1,569 |
| 2022-10-10 | $108.24 | $108.24 | $106.31 | $106.31 | $106.31 | 2,549 |
| 2022-10-07 | $107.30 | $107.30 | $105.66 | $105.66 | $105.66 | 4,814 |
| 2022-10-06 | $107.45 | $107.45 | $107.45 | $107.45 | $107.45 | 1,918 |
| 2022-10-05 | $106.40 | $106.40 | $105.90 | $105.90 | $105.90 | 2,654 |
| 2022-10-04 | $106.00 | $106.40 | $106.00 | $106.40 | $106.40 | 2,237 |
| 2022-10-03 | $105.09 | $106.10 | $105.09 | $106.10 | $106.10 | 2,788 |
| 2022-09-30 | $103.97 | $106.00 | $102.20 | $102.20 | $102.20 | 7,599 |
| 2022-09-29 | $102.85 | $103.12 | $102.12 | $103.12 | $103.12 | 3,510 |
| 2022-09-28 | $103.80 | $105.40 | $103.76 | $104.12 | $104.12 | 5,500 |
| 2022-09-27 | $104.94 | $104.94 | $102.70 | $102.70 | $102.70 | 5,890 |
| 2022-09-26 | $103.95 | $104.49 | $103.95 | $104.49 | $104.49 | 5,389 |
| 2022-09-23 | $103.10 | $104.11 | $102.79 | $103.50 | $103.50 | 6,744 |
| 2022-09-22 | $107.15 | $107.15 | $106.03 | $106.26 | $106.26 | 7,589 |
| 2022-09-21 | $109.04 | $109.04 | $108.75 | $108.93 | $108.93 | 8,024 |
| 2022-09-20 | $106.21 | $108.25 | $105.81 | $108.14 | $108.14 | 9,956 |
| 2022-09-19 | $104.79 | $107.69 | $104.79 | $107.69 | $107.69 | 4,887 |
| 2022-09-16 | $105.40 | $106.41 | $105.16 | $106.41 | $106.41 | 12,611 |
| 2022-09-15 | $104.35 | $106.50 | $104.35 | $105.77 | $105.77 | 6,183 |
| 2022-09-14 | $105.09 | $106.11 | $103.62 | $103.62 | $103.62 | 5,605 |
| 2022-09-13 | $108.00 | $108.25 | $105.68 | $106.00 | $106.00 | 8,899 |
| 2022-09-12 | $106.77 | $107.72 | $106.58 | $107.72 | $107.72 | 2,906 |
| 2022-09-09 | $107.62 | $107.62 | $104.64 | $105.39 | $105.39 | 7,122 |
| 2022-09-08 | $105.92 | $105.95 | $105.65 | $105.95 | $105.95 | 4,529 |
| 2022-09-07 | $107.81 | $107.81 | $104.91 | $106.82 | $106.82 | 4,386 |
| 2022-09-06 | $104.23 | $107.30 | $104.10 | $105.02 | $105.02 | 10,727 |
| 2022-09-02 | $107.00 | $109.55 | $104.52 | $104.52 | $104.52 | 8,103 |
| 2022-09-01 | $102.80 | $105.45 | $102.80 | $105.45 | $105.45 | 5,884 |
| 2022-08-31 | $105.02 | $105.02 | $102.79 | $102.79 | $102.79 | 5,106 |
| 2022-08-30 | $107.43 | $107.43 | $104.54 | $104.54 | $104.54 | 5,301 |
| 2022-08-29 | $106.86 | $108.56 | $106.47 | $107.10 | $107.10 | 7,384 |
| 2022-08-26 | $109.18 | $109.54 | $106.67 | $107.72 | $107.72 | 4,812 |
| 2022-08-25 | $107.78 | $108.98 | $107.68 | $108.49 | $108.49 | 6,613 |
| 2022-08-24 | $107.99 | $109.91 | $107.24 | $107.51 | $107.31 | 3,234 |
| 2022-08-23 | $111.67 | $111.67 | $107.60 | $107.60 | $107.40 | 3,057 |
| 2022-08-22 | $107.00 | $109.40 | $107.00 | $107.65 | $107.45 | 6,741 |
| 2022-08-19 | $105.10 | $107.00 | $104.23 | $106.30 | $106.10 | 5,743 |
| 2022-08-18 | $104.00 | $107.76 | $104.00 | $106.99 | $106.79 | 4,573 |
| 2022-08-17 | $106.11 | $106.22 | $103.48 | $103.48 | $103.29 | 5,633 |
| 2022-08-16 | $107.74 | $108.77 | $105.26 | $105.26 | $105.07 | 2,221 |
| 2022-08-15 | $104.99 | $111.29 | $104.99 | $108.48 | $108.28 | 10,570 |
| 2022-08-12 | $106.52 | $111.81 | $104.31 | $105.20 | $105.01 | 20,765 |
| 2022-08-11 | $111.00 | $111.87 | $105.59 | $106.30 | $106.10 | 6,915 |
| 2022-08-10 | $108.00 | $111.87 | $108.00 | $111.19 | $110.99 | 3,245 |
| 2022-08-09 | $107.01 | $108.42 | $105.51 | $107.20 | $107.00 | 3,615 |
| 2022-08-08 | $106.54 | $108.63 | $104.55 | $108.63 | $108.43 | 9,521 |
| 2022-08-05 | $105.30 | $105.30 | $105.30 | $105.30 | $105.11 | 2,176 |
| 2022-08-04 | $106.58 | $106.58 | $104.50 | $104.50 | $104.31 | 1,648 |
| 2022-08-03 | $103.15 | $103.81 | $103.00 | $103.67 | $103.48 | 3,207 |
| 2022-08-02 | $102.61 | $105.00 | $102.61 | $103.16 | $102.97 | 7,148 |
| 2022-08-01 | $103.86 | $104.00 | $103.86 | $103.97 | $103.78 | 3,105 |
| 2022-07-29 | $104.80 | $105.05 | $102.15 | $102.87 | $102.68 | 8,550 |
| 2022-07-28 | $111.45 | $111.45 | $104.06 | $104.38 | $104.19 | 5,576 |
| 2022-07-27 | $112.00 | $114.01 | $112.00 | $113.48 | $113.27 | 4,077 |
| 2022-07-26 | $111.05 | $112.26 | $109.40 | $109.40 | $109.20 | 4,985 |
| 2022-07-25 | $107.53 | $108.56 | $107.52 | $107.81 | $107.61 | 3,213 |
| 2022-07-22 | $109.10 | $109.41 | $108.10 | $108.10 | $107.90 | 2,598 |
| 2022-07-21 | $110.70 | $110.70 | $110.70 | $110.70 | $110.50 | 1,254 |
| 2022-07-20 | $105.57 | $109.63 | $105.57 | $107.89 | $107.69 | 3,099 |
| 2022-07-19 | $106.01 | $106.38 | $105.22 | $105.22 | $105.03 | 3,145 |
| 2022-07-18 | $107.26 | $108.62 | $105.51 | $105.51 | $105.32 | 2,508 |
| 2022-07-15 | $107.01 | $107.64 | $106.11 | $107.64 | $107.44 | 2,281 |
| 2022-07-14 | $106.52 | $106.52 | $104.31 | $105.68 | $105.49 | 2,770 |
| 2022-07-13 | $106.37 | $107.76 | $106.37 | $107.76 | $107.56 | 1,580 |
| 2022-07-12 | $108.81 | $108.81 | $108.50 | $108.50 | $108.30 | 1,846 |
| 2022-07-11 | $106.51 | $107.65 | $106.51 | $107.65 | $107.45 | 2,451 |
| 2022-07-08 | $109.65 | $109.75 | $108.96 | $108.96 | $108.76 | 2,230 |
| 2022-07-07 | $109.58 | $109.58 | $109.55 | $109.55 | $109.35 | 2,089 |
| 2022-07-06 | $105.13 | $105.30 | $105.13 | $105.30 | $105.11 | 1,919 |
| 2022-07-05 | $106.00 | $106.00 | $104.33 | $105.12 | $104.93 | 5,152 |
| 2022-07-01 | $107.70 | $107.70 | $106.15 | $106.15 | $105.95 | 1,585 |
| 2022-06-30 | $106.05 | $106.50 | $105.60 | $105.60 | $105.41 | 5,662 |
| 2022-06-29 | $109.24 | $110.14 | $105.04 | $106.18 | $105.98 | 7,278 |
| 2022-06-28 | $108.70 | $110.14 | $108.70 | $110.14 | $109.94 | 1,879 |
| 2022-06-27 | $109.86 | $110.28 | $108.59 | $110.28 | $110.08 | 5,859 |
| 2022-06-24 | $107.14 | $110.08 | $106.89 | $109.88 | $109.68 | 44,776 |
| 2022-06-23 | $108.01 | $108.01 | $104.30 | $106.00 | $105.80 | 5,682 |
| 2022-06-22 | $107.55 | $110.70 | $107.50 | $107.63 | $107.43 | 3,662 |
| 2022-06-21 | $110.25 | $110.25 | $109.70 | $109.70 | $109.50 | 3,347 |
| 2022-06-17 | $107.98 | $109.51 | $107.80 | $109.51 | $109.31 | 6,450 |
| 2022-06-16 | $108.70 | $108.70 | $106.94 | $107.54 | $107.34 | 5,514 |
| 2022-06-15 | $111.65 | $112.07 | $109.70 | $110.15 | $109.95 | 3,616 |
| 2022-06-14 | $115.48 | $115.48 | $111.28 | $111.28 | $111.08 | 2,085 |
| 2022-06-13 | $113.27 | $113.27 | $112.00 | $112.60 | $112.39 | 4,665 |
| 2022-06-10 | $118.20 | $118.20 | $114.44 | $115.69 | $115.48 | 4,239 |
| 2022-06-09 | $121.55 | $121.55 | $119.41 | $119.41 | $119.19 | 3,219 |
| 2022-06-08 | $120.02 | $123.40 | $120.02 | $123.40 | $123.17 | 6,760 |
| 2022-06-07 | $121.01 | $122.37 | $121.01 | $122.37 | $122.14 | 2,614 |
| 2022-06-06 | $122.37 | $122.40 | $121.52 | $121.52 | $121.30 | 3,138 |
| 2022-06-03 | $120.82 | $122.77 | $120.82 | $122.77 | $122.54 | 3,548 |
| 2022-06-02 | $120.66 | $122.74 | $120.66 | $120.83 | $120.61 | 5,651 |
| 2022-06-01 | $116.65 | $121.59 | $116.15 | $120.86 | $120.64 | 6,201 |
| 2022-05-31 | $117.21 | $118.92 | $117.00 | $118.92 | $118.70 | 4,246 |
| 2022-05-27 | $116.11 | $117.78 | $116.11 | $117.78 | $117.56 | 3,004 |
| 2022-05-26 | $115.80 | $116.25 | $114.83 | $116.25 | $116.04 | 2,601 |
| 2022-05-25 | $111.00 | $115.67 | $109.54 | $113.66 | $113.26 | 5,195 |
| 2022-05-24 | $113.38 | $113.38 | $109.54 | $109.54 | $109.15 | 2,123 |
| 2022-05-23 | $112.81 | $113.47 | $112.81 | $113.47 | $113.07 | 2,960 |
| 2022-05-20 | $112.06 | $112.08 | $110.46 | $112.08 | $111.68 | 5,656 |
| 2022-05-19 | $112.80 | $113.49 | $109.69 | $110.19 | $109.80 | 6,550 |
| 2022-05-18 | $113.00 | $114.00 | $112.36 | $112.42 | $112.02 | 3,657 |
| 2022-05-17 | $114.29 | $114.29 | $113.30 | $113.91 | $113.51 | 1,976 |
| 2022-05-16 | $110.14 | $113.00 | $110.02 | $112.00 | $111.60 | 7,751 |
| 2022-05-13 | $110.41 | $113.02 | $109.80 | $112.40 | $112.00 | 7,695 |
| 2022-05-12 | $107.90 | $109.79 | $107.17 | $109.79 | $109.40 | 4,487 |
| 2022-05-11 | $104.25 | $109.42 | $104.25 | $105.40 | $105.03 | 5,627 |
| 2022-05-10 | $107.11 | $107.11 | $104.99 | $104.99 | $104.62 | 2,426 |
| 2022-05-09 | $108.63 | $108.63 | $105.08 | $107.34 | $106.96 | 25,632 |
| 2022-05-06 | $108.79 | $108.90 | $108.53 | $108.53 | $108.14 | 2,430 |
| 2022-05-05 | $110.00 | $111.68 | $108.22 | $109.16 | $108.77 | 5,330 |
| 2022-05-04 | $111.41 | $113.08 | $110.96 | $111.92 | $111.52 | 4,012 |
| 2022-05-03 | $111.80 | $112.32 | $110.34 | $111.40 | $111.00 | 4,736 |
| 2022-05-02 | $109.52 | $111.92 | $109.52 | $111.92 | $111.52 | 2,224 |
| 2022-04-29 | $109.52 | $111.17 | $109.00 | $109.51 | $109.12 | 3,922 |
| 2022-04-28 | $110.52 | $112.73 | $110.52 | $112.70 | $112.30 | 3,709 |
| 2022-04-27 | $112.26 | $112.26 | $109.05 | $109.22 | $108.83 | 3,475 |
| 2022-04-26 | $112.50 | $114.88 | $109.12 | $110.72 | $110.33 | 3,907 |
| 2022-04-25 | $112.77 | $112.88 | $112.00 | $112.09 | $111.69 | 3,111 |
| 2022-04-22 | $115.25 | $115.37 | $112.56 | $112.85 | $112.45 | 6,180 |
| 2022-04-21 | $117.00 | $117.40 | $115.22 | $115.22 | $114.81 | 3,194 |
| 2022-04-20 | $116.99 | $117.00 | $116.78 | $116.78 | $116.36 | 1,697 |
| 2022-04-19 | $115.28 | $117.12 | $115.28 | $115.99 | $115.58 | 1,773 |
| 2022-04-18 | $116.02 | $116.15 | $115.28 | $115.28 | $114.87 | 2,758 |
| 2022-04-14 | $115.74 | $116.89 | $115.52 | $116.26 | $115.85 | 2,155 |
| 2022-04-13 | $115.24 | $115.53 | $114.61 | $115.23 | $114.82 | 3,145 |
| 2022-04-12 | $115.89 | $116.50 | $115.10 | $115.14 | $114.73 | 2,453 |
| 2022-04-11 | $114.52 | $115.71 | $114.52 | $115.69 | $115.28 | 1,908 |
| 2022-04-08 | $115.02 | $116.90 | $113.00 | $114.50 | $114.09 | 3,571 |
| 2022-04-07 | $117.75 | $117.75 | $114.48 | $116.11 | $115.70 | 3,404 |
| 2022-04-06 | $115.27 | $116.13 | $114.84 | $115.60 | $115.19 | 6,668 |
| 2022-04-05 | $118.56 | $118.56 | $117.55 | $117.55 | $117.13 | 3,335 |
| 2022-04-04 | $118.25 | $119.72 | $118.25 | $118.27 | $117.85 | 3,226 |
| 2022-04-01 | $116.50 | $117.43 | $116.50 | $116.77 | $116.35 | 2,009 |
| 2022-03-31 | $118.67 | $118.67 | $114.72 | $116.04 | $115.63 | 8,259 |
| 2022-03-30 | $119.01 | $119.50 | $115.92 | $116.40 | $115.99 | 9,420 |
| 2022-03-29 | $115.60 | $116.30 | $115.29 | $115.79 | $115.38 | 2,184 |
| 2022-03-28 | $117.09 | $117.10 | $114.15 | $115.64 | $115.23 | 4,363 |
| 2022-03-25 | $115.85 | $119.93 | $115.85 | $117.80 | $117.38 | 3,410 |
| 2022-03-24 | $113.20 | $116.97 | $113.20 | $116.76 | $116.34 | 6,076 |
| 2022-03-23 | $115.00 | $116.31 | $113.50 | $113.87 | $113.47 | 4,445 |
| 2022-03-22 | $118.87 | $118.87 | $116.80 | $117.75 | $117.33 | 2,235 |
| 2022-03-21 | $117.77 | $118.03 | $116.52 | $118.03 | $117.61 | 3,431 |
| 2022-03-18 | $115.28 | $117.75 | $115.28 | $117.75 | $117.33 | 8,050 |
| 2022-03-17 | $113.77 | $116.68 | $113.77 | $116.68 | $116.27 | 2,678 |
| 2022-03-16 | $115.13 | $115.13 | $113.60 | $113.60 | $113.20 | 3,460 |
| 2022-03-15 | $114.59 | $114.81 | $114.59 | $114.81 | $114.40 | 2,669 |
| 2022-03-14 | $115.99 | $118.99 | $114.18 | $115.54 | $115.13 | 5,672 |
| 2022-03-11 | $115.83 | $116.50 | $115.83 | $116.31 | $115.90 | 3,623 |
| 2022-03-10 | $114.39 | $115.99 | $114.35 | $115.99 | $115.58 | 1,856 |
| 2022-03-09 | $115.81 | $116.98 | $115.81 | $116.49 | $116.08 | 1,921 |
| 2022-03-08 | $114.87 | $116.89 | $112.80 | $114.50 | $114.09 | 8,064 |
| 2022-03-07 | $119.61 | $119.61 | $114.00 | $114.45 | $114.04 | 3,503 |
| 2022-03-04 | $118.00 | $118.00 | $116.62 | $116.62 | $116.21 | 1,252 |
| 2022-03-03 | $117.00 | $117.59 | $116.91 | $117.18 | $116.76 | 2,618 |
| 2022-03-02 | $118.14 | $118.14 | $116.65 | $116.65 | $116.24 | 1,449 |
| 2022-03-01 | $116.90 | $116.90 | $115.01 | $115.01 | $114.60 | 4,084 |
| 2022-02-28 | $117.52 | $119.25 | $117.52 | $117.53 | $117.11 | 3,078 |
| 2022-02-25 | $117.84 | $121.10 | $117.35 | $118.00 | $117.58 | 3,333 |
| 2022-02-24 | $115.20 | $117.83 | $115.20 | $117.83 | $117.41 | 2,766 |
| 2022-02-23 | $118.02 | $118.02 | $117.25 | $117.25 | $116.64 | 1,821 |
| 2022-02-22 | $120.00 | $120.00 | $117.96 | $117.96 | $117.34 | 6,972 |
| 2022-02-18 | $119.02 | $120.27 | $119.02 | $120.12 | $119.49 | 3,255 |
| 2022-02-17 | $118.72 | $118.72 | $118.72 | $118.72 | $118.10 | 1,295 |
| 2022-02-16 | $119.50 | $120.43 | $118.01 | $119.72 | $119.09 | 2,257 |
| 2022-02-15 | $120.98 | $121.02 | $118.51 | $119.49 | $118.86 | 5,952 |
| 2022-02-14 | $118.00 | $118.66 | $116.43 | $117.89 | $117.27 | 2,721 |
| 2022-02-11 | $117.44 | $118.46 | $117.00 | $117.05 | $116.44 | 5,629 |
| 2022-02-10 | $120.77 | $120.77 | $118.02 | $118.10 | $117.48 | 8,631 |
| 2022-02-09 | $121.85 | $122.00 | $120.52 | $121.30 | $120.66 | 4,520 |
| 2022-02-08 | $120.52 | $123.52 | $120.24 | $121.89 | $121.25 | 3,317 |
| 2022-02-07 | $120.01 | $123.63 | $120.01 | $120.30 | $119.67 | 3,901 |
| 2022-02-04 | $121.36 | $121.36 | $117.83 | $119.97 | $119.34 | 4,407 |
| 2022-02-03 | $120.57 | $122.38 | $120.42 | $121.00 | $120.37 | 4,012 |
| 2022-02-02 | $123.52 | $123.77 | $120.05 | $120.57 | $119.94 | 9,731 |
| 2022-02-01 | $126.02 | $126.44 | $123.27 | $124.13 | $123.48 | 9,382 |
| 2022-01-31 | $125.30 | $126.49 | $125.00 | $126.49 | $125.83 | 6,605 |
| 2022-01-28 | $122.26 | $126.52 | $122.26 | $126.52 | $125.86 | 8,130 |
| 2022-01-27 | $122.60 | $125.13 | $122.25 | $122.25 | $121.61 | 8,106 |
| 2022-01-26 | $124.00 | $125.69 | $122.01 | $122.40 | $121.76 | 4,009 |
| 2022-01-25 | $126.82 | $126.82 | $123.02 | $123.45 | $122.80 | 9,791 |
| 2022-01-24 | $123.38 | $127.51 | $123.38 | $127.51 | $126.84 | 7,728 |
| 2022-01-21 | $124.30 | $127.70 | $122.80 | $123.38 | $122.73 | 10,872 |
| 2022-01-20 | $125.43 | $129.00 | $125.15 | $125.15 | $124.49 | 3,233 |
| 2022-01-19 | $125.03 | $126.80 | $125.03 | $125.50 | $124.84 | 1,370 |
| 2022-01-18 | $124.31 | $126.01 | $124.31 | $125.50 | $124.84 | 4,678 |
| 2022-01-14 | $128.25 | $128.25 | $125.07 | $126.00 | $125.34 | 4,262 |
| 2022-01-13 | $126.58 | $128.36 | $126.50 | $126.62 | $125.96 | 4,966 |
| 2022-01-12 | $128.09 | $128.17 | $125.47 | $127.05 | $126.38 | 3,600 |
| 2022-01-11 | $128.30 | $128.62 | $126.40 | $126.40 | $125.74 | 2,233 |
| 2022-01-10 | $126.90 | $128.13 | $125.25 | $127.74 | $127.07 | 5,157 |
| 2022-01-07 | $131.60 | $133.85 | $127.95 | $128.80 | $128.12 | 3,773 |
| 2022-01-06 | $127.52 | $131.07 | $124.45 | $131.07 | $130.38 | 4,940 |
| 2022-01-05 | $131.87 | $132.01 | $129.30 | $129.30 | $128.62 | 2,424 |
| 2022-01-04 | $129.61 | $132.99 | $129.61 | $130.43 | $129.75 | 2,405 |
| 2022-01-03 | $130.64 | $133.00 | $130.22 | $130.22 | $129.54 | 4,796 |
| 2021-12-31 | $126.61 | $129.81 | $120.92 | $129.02 | $128.34 | 3,900 |
| 2021-12-30 | $129.71 | $129.71 | $127.07 | $127.07 | $126.40 | 1,459 |
| 2021-12-29 | $131.00 | $131.00 | $128.00 | $129.70 | $129.02 | 3,929 |
| 2021-12-28 | $134.75 | $134.75 | $128.92 | $131.82 | $131.13 | 2,711 |
| 2021-12-27 | $130.00 | $132.58 | $129.00 | $131.02 | $130.33 | 6,560 |
| 2021-12-23 | $127.64 | $129.41 | $126.00 | $129.41 | $128.73 | 1,866 |
| 2021-12-22 | $125.00 | $128.95 | $125.00 | $127.08 | $126.41 | 2,751 |
| 2021-12-21 | $122.59 | $127.26 | $122.59 | $125.50 | $124.84 | 2,069 |
| 2021-12-20 | $122.30 | $126.43 | $122.14 | $122.25 | $121.61 | 3,955 |
| 2021-12-17 | $123.61 | $126.50 | $122.74 | $125.71 | $125.05 | 11,046 |
| 2021-12-16 | $123.00 | $125.98 | $122.40 | $123.80 | $123.15 | 3,771 |
| 2021-12-15 | $120.00 | $123.29 | $120.00 | $122.88 | $122.24 | 4,944 |
| 2021-12-14 | $121.52 | $121.65 | $119.52 | $119.52 | $118.89 | 11,854 |
| 2021-12-13 | $123.45 | $123.45 | $120.05 | $121.52 | $120.88 | 6,364 |
| 2021-12-10 | $121.50 | $125.41 | $120.45 | $122.22 | $121.58 | 3,903 |
| 2021-12-09 | $123.00 | $125.56 | $120.11 | $120.11 | $119.48 | 2,643 |
| 2021-12-08 | $123.52 | $124.12 | $123.52 | $124.12 | $123.47 | 1,785 |
| 2021-12-07 | $124.40 | $124.40 | $123.52 | $123.52 | $122.87 | 2,197 |
| 2021-12-06 | $124.51 | $124.51 | $122.26 | $124.27 | $123.62 | 2,469 |
| 2021-12-03 | $125.51 | $125.71 | $119.96 | $121.40 | $120.76 | 3,758 |
| 2021-12-02 | $121.31 | $126.79 | $121.31 | $126.79 | $126.13 | 2,060 |
| 2021-12-01 | $120.27 | $128.40 | $120.27 | $120.34 | $119.71 | 7,268 |
| 2021-11-30 | $125.32 | $129.33 | $119.15 | $119.15 | $118.53 | 12,328 |
| 2021-11-29 | $129.88 | $129.88 | $126.00 | $126.00 | $125.34 | 5,456 |
| 2021-11-26 | $129.84 | $131.81 | $126.18 | $126.66 | $126.00 | 4,214 |
| 2021-11-24 | $134.61 | $135.60 | $133.55 | $135.60 | $134.89 | 1,409 |
| 2021-11-23 | $137.27 | $138.88 | $134.00 | $135.77 | $135.06 | 2,663 |
| 2021-11-22 | $135.10 | $136.12 | $134.20 | $136.12 | $135.41 | 2,759 |
| 2021-11-19 | $134.61 | $138.07 | $134.18 | $134.18 | $133.48 | 4,789 |
| 2021-11-18 | $138.49 | $138.49 | $134.84 | $135.52 | $134.81 | 4,359 |
| 2021-11-17 | $136.53 | $138.49 | $135.00 | $138.49 | $137.60 | 5,116 |
| 2021-11-16 | $134.54 | $138.95 | $134.54 | $138.58 | $137.69 | 3,150 |
| 2021-11-15 | $137.84 | $137.84 | $135.54 | $137.65 | $136.77 | 2,184 |
| 2021-11-12 | $136.99 | $137.03 | $136.99 | $137.00 | $136.12 | 1,543 |
| 2021-11-11 | $136.53 | $136.53 | $134.45 | $135.99 | $135.12 | 2,726 |
| 2021-11-10 | $136.72 | $136.72 | $132.96 | $134.00 | $133.14 | 3,737 |
| 2021-11-09 | $136.20 | $137.89 | $134.88 | $135.84 | $134.97 | 4,118 |
| 2021-11-08 | $135.00 | $137.95 | $134.95 | $137.25 | $136.37 | 7,706 |
| 2021-11-05 | $130.60 | $133.80 | $127.38 | $133.80 | $132.94 | 5,845 |
| 2021-11-04 | $130.00 | $132.40 | $126.00 | $129.60 | $128.77 | 4,366 |
| 2021-11-03 | $129.02 | $130.47 | $127.93 | $129.51 | $128.68 | 6,768 |
| 2021-11-02 | $124.49 | $128.13 | $124.29 | $126.40 | $125.59 | 5,157 |
| 2021-11-01 | $123.83 | $124.00 | $123.00 | $123.56 | $122.77 | 4,857 |
| 2021-10-29 | $121.93 | $124.71 | $121.93 | $123.48 | $122.69 | 3,675 |
| 2021-10-28 | $119.00 | $124.71 | $119.00 | $122.60 | $121.81 | 7,776 |
| 2021-10-27 | $120.77 | $122.20 | $119.90 | $120.00 | $119.23 | 5,779 |
| 2021-10-26 | $121.20 | $121.20 | $119.00 | $119.48 | $118.71 | 6,497 |
| 2021-10-25 | $119.44 | $122.84 | $118.00 | $121.20 | $120.42 | 5,019 |
| 2021-10-22 | $117.88 | $118.53 | $117.48 | $118.51 | $117.75 | 1,997 |
| 2021-10-21 | $117.03 | $118.20 | $116.35 | $117.02 | $116.27 | 3,862 |
| 2021-10-20 | $114.85 | $118.22 | $114.85 | $118.22 | $117.46 | 5,438 |
| 2021-10-19 | $115.01 | $115.05 | $111.83 | $113.32 | $112.59 | 6,556 |
| 2021-10-18 | $119.59 | $119.66 | $114.14 | $114.90 | $114.16 | 8,605 |
| 2021-10-15 | $116.54 | $120.00 | $116.54 | $119.07 | $118.31 | 6,046 |
| 2021-10-14 | $113.88 | $116.94 | $113.88 | $114.75 | $114.01 | 11,888 |
| 2021-10-13 | $113.50 | $114.50 | $112.69 | $112.80 | $112.08 | 4,158 |
| 2021-10-12 | $114.00 | $116.57 | $112.64 | $113.00 | $112.27 | 8,040 |
| 2021-10-11 | $117.25 | $117.25 | $112.86 | $113.18 | $112.45 | 10,914 |
| 2021-10-08 | $117.18 | $117.65 | $117.05 | $117.65 | $116.90 | 1,929 |
| 2021-10-07 | $121.08 | $121.08 | $118.30 | $118.30 | $117.54 | 4,589 |
| 2021-10-06 | $118.00 | $118.04 | $117.00 | $117.00 | $116.25 | 4,105 |
| 2021-10-05 | $118.72 | $119.00 | $118.20 | $118.20 | $117.44 | 2,655 |
| 2021-10-04 | $120.06 | $120.06 | $119.02 | $119.02 | $118.26 | 1,780 |
| 2021-10-01 | $120.33 | $121.80 | $118.44 | $120.00 | $119.23 | 6,411 |
| 2021-09-30 | $123.23 | $123.23 | $120.80 | $120.80 | $120.02 | 1,867 |
| 2021-09-29 | $120.01 | $125.22 | $120.01 | $122.16 | $121.38 | 4,664 |
| 2021-09-28 | $120.00 | $124.20 | $116.42 | $120.00 | $119.23 | 9,708 |
| 2021-09-27 | $120.18 | $122.80 | $119.31 | $119.64 | $118.87 | 16,881 |
| 2021-09-24 | $121.76 | $123.87 | $119.31 | $120.00 | $119.23 | 12,935 |
| 2021-09-23 | $122.77 | $125.74 | $122.50 | $122.60 | $121.81 | 10,794 |
| 2021-09-22 | $122.52 | $124.99 | $122.52 | $122.90 | $122.11 | 2,722 |
| 2021-09-21 | $120.30 | $122.85 | $120.30 | $121.74 | $120.96 | 6,853 |
| 2021-09-20 | $123.17 | $124.60 | $120.10 | $120.10 | $119.33 | 11,243 |
| 2021-09-17 | $134.12 | $135.45 | $123.99 | $125.00 | $124.20 | 72,538 |
| 2021-09-16 | $133.75 | $135.00 | $132.44 | $133.20 | $132.35 | 3,535 |
| 2021-09-15 | $134.40 | $134.59 | $133.01 | $134.59 | $133.73 | 3,349 |
| 2021-09-14 | $135.00 | $137.00 | $132.93 | $132.93 | $132.08 | 3,547 |
| 2021-09-13 | $135.11 | $138.00 | $135.00 | $135.00 | $134.13 | 12,479 |
| 2021-09-10 | $136.51 | $137.51 | $135.03 | $135.03 | $134.16 | 7,081 |
| 2021-09-09 | $140.00 | $141.11 | $137.84 | $137.84 | $136.96 | 5,613 |
| 2021-09-08 | $142.00 | $142.29 | $140.05 | $140.34 | $139.44 | 3,957 |
| 2021-09-07 | $143.42 | $146.00 | $141.00 | $142.99 | $142.07 | 24,805 |
| 2021-09-03 | $146.45 | $146.45 | $146.45 | $146.45 | $145.51 | 1,564 |
| 2021-09-02 | $144.49 | $144.80 | $144.49 | $144.80 | $143.87 | 961 |
| 2021-09-01 | $146.00 | $147.00 | $146.00 | $147.00 | $146.06 | 1,266 |
| 2021-08-31 | $147.32 | $147.32 | $145.22 | $146.09 | $145.15 | 5,129 |
| 2021-08-30 | $148.05 | $148.05 | $147.61 | $147.61 | $146.66 | 1,232 |
| 2021-08-27 | $147.42 | $149.85 | $147.42 | $149.85 | $148.89 | 3,556 |
| 2021-08-26 | $146.00 | $146.10 | $146.00 | $146.10 | $145.16 | 1,290 |
| 2021-08-25 | $146.60 | $150.00 | $146.00 | $147.80 | $146.85 | 3,551 |
| 2021-08-24 | $145.26 | $145.77 | $144.75 | $145.77 | $144.83 | 6,556 |
| 2021-08-23 | $144.25 | $146.21 | $144.25 | $145.74 | $144.80 | 2,410 |
| 2021-08-20 | $145.03 | $145.73 | $143.74 | $144.23 | $143.30 | 7,869 |
| 2021-08-19 | $146.02 | $147.45 | $145.01 | $146.05 | $145.11 | 2,887 |
| 2021-08-18 | $148.00 | $148.00 | $146.44 | $146.44 | $145.34 | 2,662 |
| 2021-08-17 | $148.87 | $149.18 | $145.71 | $147.04 | $145.94 | 8,358 |
| 2021-08-16 | $150.21 | $153.00 | $146.13 | $147.27 | $146.16 | 10,028 |
| 2021-08-13 | $150.90 | $152.08 | $150.90 | $152.08 | $150.94 | 6,551 |
| 2021-08-12 | $149.96 | $153.79 | $146.27 | $153.79 | $152.64 | 3,693 |
| 2021-08-11 | $149.23 | $149.23 | $148.00 | $149.00 | $147.88 | 2,689 |
| 2021-08-10 | $147.10 | $149.00 | $143.02 | $149.00 | $147.88 | 2,918 |
| 2021-08-09 | $146.41 | $147.02 | $143.65 | $147.02 | $145.92 | 2,849 |
| 2021-08-06 | $145.00 | $146.55 | $145.00 | $146.00 | $144.90 | 2,909 |
| 2021-08-05 | $144.42 | $144.68 | $143.51 | $144.68 | $143.59 | 1,777 |
| 2021-08-04 | $144.99 | $144.99 | $142.00 | $142.00 | $140.93 | 1,892 |
| 2021-08-03 | $140.96 | $145.00 | $140.96 | $144.45 | $143.37 | 4,979 |
| 2021-08-02 | $139.00 | $141.44 | $136.41 | $141.10 | $140.04 | 5,625 |
| 2021-07-30 | $139.00 | $139.00 | $139.00 | $139.00 | $137.96 | 2,604 |
| 2021-07-29 | $138.49 | $141.24 | $138.49 | $140.70 | $139.64 | 2,574 |
| 2021-07-28 | $139.99 | $141.49 | $139.99 | $141.49 | $140.43 | 2,221 |
| 2021-07-27 | $139.98 | $139.99 | $138.73 | $139.99 | $138.94 | 3,155 |
| 2021-07-26 | $139.50 | $141.50 | $139.50 | $139.72 | $138.67 | 1,144 |
| 2021-07-23 | $139.80 | $141.22 | $137.49 | $139.41 | $138.36 | 3,781 |
| 2021-07-22 | $139.80 | $139.80 | $139.80 | $139.80 | $138.75 | 1,065 |
| 2021-07-21 | $140.64 | $142.10 | $140.64 | $140.80 | $139.74 | 3,264 |
| 2021-07-20 | $140.39 | $142.44 | $140.00 | $141.50 | $140.44 | 8,917 |
| 2021-07-19 | $138.00 | $141.00 | $136.48 | $138.52 | $137.48 | 3,290 |
| 2021-07-16 | $140.65 | $140.65 | $137.56 | $138.63 | $137.59 | 4,365 |
| 2021-07-15 | $138.22 | $139.40 | $138.22 | $139.40 | $138.35 | 2,248 |
| 2021-07-14 | $139.28 | $139.46 | $136.50 | $138.30 | $137.26 | 8,019 |
| 2021-07-13 | $136.50 | $138.81 | $136.50 | $138.81 | $137.77 | 2,058 |
| 2021-07-12 | $137.93 | $137.93 | $137.93 | $137.93 | $136.90 | 1,320 |
| 2021-07-09 | $140.88 | $140.88 | $139.31 | $139.31 | $138.26 | 2,887 |
| 2021-07-08 | $137.35 | $140.90 | $137.35 | $140.34 | $139.29 | 8,171 |
| 2021-07-07 | $138.00 | $140.35 | $136.34 | $140.35 | $139.30 | 3,258 |
| 2021-07-06 | $140.00 | $140.00 | $138.50 | $138.50 | $137.46 | 2,828 |
| 2021-07-02 | $140.00 | $140.76 | $140.00 | $140.00 | $138.95 | 3,204 |
| 2021-07-01 | $140.90 | $141.00 | $139.31 | $140.85 | $139.79 | 4,423 |
| 2021-06-30 | $138.50 | $141.00 | $138.50 | $139.09 | $138.05 | 5,135 |
| 2021-06-29 | $140.22 | $140.51 | $139.70 | $139.70 | $138.65 | 2,108 |
| 2021-06-28 | $141.88 | $142.10 | $139.68 | $140.86 | $139.80 | 6,610 |
| 2021-06-25 | $141.25 | $142.95 | $137.89 | $139.33 | $138.28 | 18,964 |
| 2021-06-24 | $138.30 | $140.08 | $136.23 | $139.47 | $138.42 | 3,746 |
| 2021-06-23 | $138.35 | $138.35 | $136.61 | $136.61 | $135.58 | 3,406 |
| 2021-06-22 | $138.40 | $140.89 | $136.95 | $136.95 | $135.92 | 2,971 |
| 2021-06-21 | $133.11 | $140.30 | $133.11 | $137.92 | $136.89 | 7,029 |
| 2021-06-18 | $135.00 | $139.92 | $133.09 | $133.32 | $132.32 | 29,934 |
| 2021-06-17 | $142.99 | $142.99 | $135.98 | $135.98 | $134.96 | 10,441 |
| 2021-06-16 | $138.62 | $140.00 | $137.05 | $138.20 | $137.16 | 9,069 |
| 2021-06-15 | $140.98 | $141.50 | $138.00 | $140.00 | $138.95 | 5,978 |
| 2021-06-14 | $138.15 | $141.60 | $138.15 | $140.00 | $138.95 | 7,982 |
| 2021-06-11 | $141.90 | $141.90 | $140.08 | $141.78 | $140.72 | 4,908 |
| 2021-06-10 | $141.84 | $142.34 | $140.16 | $142.20 | $141.13 | 2,759 |
| 2021-06-09 | $143.00 | $143.00 | $140.25 | $141.80 | $140.74 | 3,005 |
| 2021-06-08 | $140.22 | $141.00 | $139.88 | $140.13 | $139.08 | 2,630 |
| 2021-06-07 | $137.45 | $141.50 | $137.45 | $140.62 | $139.56 | 9,738 |
| 2021-06-04 | $138.06 | $139.45 | $136.14 | $137.30 | $136.27 | 3,972 |
| 2021-06-03 | $139.00 | $139.00 | $136.14 | $137.31 | $136.28 | 2,749 |
| 2021-06-02 | $140.94 | $140.99 | $138.00 | $138.62 | $137.58 | 4,562 |
| 2021-06-01 | $139.00 | $141.50 | $139.00 | $140.07 | $139.02 | 4,534 |
| 2021-05-28 | $140.00 | $140.00 | $138.54 | $139.15 | $138.11 | 2,698 |
| 2021-05-27 | $142.29 | $142.29 | $138.88 | $139.50 | $138.45 | 4,740 |
| 2021-05-26 | $137.80 | $143.36 | $137.51 | $140.88 | $139.82 | 6,488 |
| 2021-05-25 | $138.90 | $138.90 | $136.74 | $136.80 | $135.77 | 4,330 |
| 2021-05-24 | $138.00 | $140.00 | $137.82 | $137.82 | $136.79 | 1,444 |
| 2021-05-21 | $140.51 | $140.51 | $137.81 | $138.49 | $137.45 | 3,375 |
| 2021-05-20 | $140.00 | $141.22 | $138.20 | $138.95 | $137.91 | 3,976 |
| 2021-05-19 | $141.21 | $141.21 | $138.00 | $138.50 | $137.30 | 2,557 |
| 2021-05-18 | $140.00 | $140.00 | $139.14 | $139.14 | $137.94 | 1,900 |
| 2021-05-17 | $141.48 | $141.48 | $140.00 | $140.00 | $138.79 | 1,291 |
| 2021-05-14 | $142.25 | $143.10 | $140.53 | $141.48 | $140.26 | 3,069 |
| 2021-05-13 | $140.21 | $143.39 | $140.21 | $141.75 | $140.52 | 2,301 |
| 2021-05-12 | $143.40 | $144.00 | $140.75 | $141.26 | $140.04 | 5,520 |
| 2021-05-11 | $140.46 | $143.84 | $139.50 | $142.88 | $141.64 | 4,406 |
| 2021-05-10 | $140.30 | $142.74 | $140.00 | $140.02 | $138.81 | 8,156 |
| 2021-05-07 | $141.83 | $142.85 | $141.83 | $142.76 | $141.53 | 3,909 |
| 2021-05-06 | $143.59 | $143.59 | $142.35 | $142.96 | $141.72 | 2,111 |
| 2021-05-05 | $144.68 | $144.82 | $143.20 | $144.82 | $143.57 | 1,905 |
| 2021-05-04 | $141.24 | $143.35 | $139.42 | $143.20 | $141.96 | 6,076 |
| 2021-05-03 | $137.03 | $143.13 | $137.03 | $141.15 | $139.93 | 5,901 |
| 2021-04-30 | $139.97 | $142.00 | $137.99 | $138.18 | $136.99 | 8,994 |
| 2021-04-29 | $142.60 | $144.03 | $139.40 | $139.40 | $138.19 | 4,238 |
| 2021-04-28 | $146.20 | $146.20 | $142.45 | $142.45 | $141.22 | 5,852 |
| 2021-04-27 | $145.54 | $149.59 | $145.50 | $146.50 | $145.23 | 3,548 |
| 2021-04-26 | $146.53 | $147.34 | $145.00 | $145.49 | $144.23 | 4,571 |
| 2021-04-23 | $145.54 | $146.00 | $143.79 | $144.60 | $143.35 | 6,185 |
| 2021-04-22 | $142.00 | $143.70 | $141.89 | $142.00 | $140.77 | 4,128 |
| 2021-04-21 | $140.50 | $146.49 | $139.71 | $142.95 | $141.71 | 7,467 |
| 2021-04-20 | $142.22 | $143.56 | $139.00 | $140.50 | $139.29 | 5,689 |
| 2021-04-19 | $145.36 | $146.42 | $142.14 | $143.80 | $142.56 | 4,928 |
| 2021-04-16 | $146.00 | $146.49 | $144.74 | $146.00 | $144.74 | 6,839 |
| 2021-04-15 | $142.00 | $144.68 | $142.00 | $144.68 | $143.43 | 4,858 |
| 2021-04-14 | $141.48 | $145.71 | $140.65 | $144.00 | $142.76 | 3,039 |
| 2021-04-13 | $147.31 | $147.31 | $140.31 | $142.24 | $141.01 | 3,283 |
| 2021-04-12 | $145.48 | $146.75 | $141.64 | $146.40 | $145.13 | 6,101 |
| 2021-04-09 | $144.17 | $144.17 | $140.86 | $143.60 | $142.36 | 2,294 |
| 2021-04-08 | $143.21 | $143.73 | $140.25 | $142.99 | $141.75 | 5,370 |
| 2021-04-07 | $141.01 | $142.24 | $139.42 | $139.42 | $138.21 | 4,075 |
| 2021-04-06 | $143.26 | $143.69 | $138.96 | $140.89 | $139.67 | 5,830 |
| 2021-04-05 | $139.19 | $142.01 | $138.11 | $141.98 | $140.75 | 8,978 |
| 2021-04-01 | $134.54 | $136.82 | $131.75 | $136.45 | $135.27 | 7,065 |
| 2021-03-31 | $136.36 | $136.36 | $130.07 | $133.71 | $132.55 | 13,346 |
| 2021-03-30 | $139.26 | $139.42 | $132.51 | $134.90 | $133.73 | 6,952 |
| 2021-03-29 | $137.59 | $137.59 | $133.25 | $134.10 | $132.94 | 4,509 |
| 2021-03-26 | $132.01 | $147.07 | $132.01 | $135.88 | $134.71 | 6,898 |
| 2021-03-25 | $128.70 | $135.34 | $128.70 | $130.41 | $129.28 | 7,048 |
| 2021-03-24 | $130.01 | $137.34 | $128.70 | $128.70 | $127.59 | 15,076 |
| 2021-03-23 | $141.35 | $142.00 | $131.35 | $131.35 | $130.21 | 17,653 |
| 2021-03-22 | $146.94 | $147.11 | $142.21 | $142.21 | $140.98 | 6,238 |
| 2021-03-19 | $144.46 | $147.04 | $142.90 | $147.00 | $145.73 | 31,089 |
| 2021-03-18 | $142.51 | $147.85 | $142.51 | $144.00 | $142.76 | 5,121 |
| 2021-03-17 | $141.90 | $146.00 | $141.90 | $143.45 | $142.21 | 7,158 |
| 2021-03-16 | $145.54 | $146.30 | $142.49 | $143.21 | $141.97 | 6,487 |
| 2021-03-15 | $148.25 | $150.00 | $144.52 | $145.40 | $144.14 | 6,153 |
| 2021-03-12 | $146.00 | $151.50 | $145.88 | $149.27 | $147.98 | 16,482 |
| 2021-03-11 | $156.00 | $156.00 | $145.89 | $146.90 | $145.63 | 18,224 |
| 2021-03-10 | $148.98 | $154.89 | $148.98 | $154.89 | $153.55 | 6,778 |
| 2021-03-09 | $149.38 | $150.15 | $147.30 | $147.75 | $146.47 | 9,264 |
| 2021-03-08 | $147.00 | $150.00 | $146.50 | $150.00 | $148.70 | 9,858 |
| 2021-03-05 | $143.98 | $146.38 | $141.71 | $146.38 | $145.11 | 6,370 |
| 2021-03-04 | $146.02 | $146.02 | $139.00 | $139.23 | $138.03 | 6,577 |
| 2021-03-03 | $145.04 | $145.56 | $143.06 | $143.06 | $141.82 | 6,243 |
| 2021-03-02 | $146.03 | $146.20 | $143.60 | $143.60 | $142.36 | 20,093 |
| 2021-03-01 | $143.25 | $145.95 | $143.25 | $145.48 | $144.22 | 5,020 |
| 2021-02-26 | $139.50 | $141.88 | $138.89 | $140.14 | $138.93 | 6,482 |
| 2021-02-25 | $145.47 | $145.47 | $139.51 | $139.51 | $138.30 | 7,874 |
| 2021-02-24 | $144.30 | $145.90 | $142.60 | $145.31 | $144.05 | 16,956 |
| 2021-02-23 | $141.95 | $144.15 | $140.48 | $143.79 | $142.55 | 10,971 |
| 2021-02-22 | $140.15 | $142.15 | $139.89 | $141.26 | $140.04 | 8,847 |
| 2021-02-19 | $137.11 | $139.88 | $137.11 | $139.88 | $138.67 | 4,876 |
| 2021-02-18 | $139.15 | $139.42 | $136.51 | $136.51 | $135.33 | 5,536 |
| 2021-02-17 | $138.90 | $138.90 | $135.78 | $138.63 | $137.27 | 4,543 |
| 2021-02-16 | $139.94 | $140.65 | $137.29 | $138.02 | $136.67 | 5,930 |
| 2021-02-12 | $139.08 | $139.08 | $136.05 | $138.00 | $136.65 | 4,685 |
| 2021-02-11 | $138.04 | $139.25 | $135.14 | $135.14 | $133.81 | 6,390 |
| 2021-02-10 | $139.00 | $139.60 | $138.15 | $138.15 | $136.80 | 8,199 |
| 2021-02-09 | $136.92 | $138.90 | $136.02 | $138.90 | $137.54 | 7,719 |
| 2021-02-08 | $131.46 | $136.70 | $130.94 | $136.70 | $135.36 | 15,489 |
| 2021-02-05 | $129.15 | $130.26 | $128.89 | $130.09 | $128.81 | 4,120 |
| 2021-02-04 | $130.00 | $131.33 | $129.00 | $129.56 | $128.29 | 4,737 |
| 2021-02-03 | $127.80 | $129.55 | $126.48 | $129.55 | $128.28 | 4,376 |
| 2021-02-02 | $130.00 | $130.00 | $127.82 | $128.80 | $127.54 | 4,529 |
| 2021-02-01 | $122.96 | $130.09 | $122.88 | $128.63 | $127.37 | 11,385 |
| 2021-01-29 | $123.73 | $124.00 | $120.62 | $121.00 | $119.81 | 7,054 |
| 2021-01-28 | $123.35 | $126.63 | $123.10 | $124.10 | $122.88 | 6,010 |
| 2021-01-27 | $127.89 | $128.08 | $123.35 | $123.35 | $122.14 | 7,390 |
| 2021-01-26 | $131.31 | $131.31 | $126.50 | $128.20 | $126.94 | 5,931 |
| 2021-01-25 | $128.94 | $130.35 | $127.00 | $130.00 | $128.73 | 5,755 |
| 2021-01-22 | $130.54 | $134.10 | $127.11 | $128.36 | $127.10 | 11,002 |
| 2021-01-21 | $133.46 | $134.21 | $131.00 | $131.00 | $129.72 | 9,042 |
| 2021-01-20 | $129.98 | $135.20 | $129.98 | $132.94 | $131.64 | 18,498 |
| 2021-01-19 | $127.70 | $129.80 | $127.70 | $129.58 | $128.31 | 10,703 |
| 2021-01-15 | $124.09 | $126.77 | $124.00 | $126.77 | $125.53 | 6,852 |
| 2021-01-14 | $125.88 | $127.40 | $125.02 | $125.02 | $123.79 | 7,584 |
| 2021-01-13 | $126.39 | $126.39 | $124.00 | $124.84 | $123.62 | 5,228 |
| 2021-01-12 | $126.16 | $127.36 | $125.84 | $126.70 | $125.46 | 8,977 |
| 2021-01-11 | $125.00 | $125.80 | $124.57 | $125.47 | $124.24 | 3,778 |
| 2021-01-08 | $123.38 | $125.15 | $123.36 | $125.15 | $123.92 | 5,814 |
| 2021-01-07 | $123.10 | $124.48 | $121.39 | $124.45 | $123.23 | 20,063 |
| 2021-01-06 | $118.49 | $125.88 | $118.35 | $120.99 | $119.80 | 16,905 |
| 2021-01-05 | $115.37 | $118.00 | $115.37 | $116.80 | $115.65 | 12,015 |
| 2021-01-04 | $115.18 | $115.80 | $114.58 | $115.20 | $114.07 | 7,168 |
| 2020-12-31 | $114.00 | $115.00 | $114.00 | $114.00 | $112.88 | 4,340 |
| 2020-12-30 | $114.65 | $115.45 | $113.94 | $115.40 | $114.27 | 4,108 |
| 2020-12-29 | $113.96 | $114.00 | $112.08 | $114.00 | $112.88 | 3,006 |
| 2020-12-28 | $115.80 | $116.45 | $114.83 | $114.83 | $113.70 | 7,055 |
| 2020-12-24 | $115.46 | $115.46 | $113.35 | $114.00 | $112.88 | 2,522 |
| 2020-12-23 | $114.81 | $115.56 | $113.89 | $114.47 | $113.35 | 2,554 |
| 2020-12-22 | $112.67 | $115.03 | $112.67 | $114.76 | $113.63 | 3,793 |
| 2020-12-21 | $113.94 | $116.45 | $112.70 | $113.69 | $112.58 | 4,678 |
| 2020-12-18 | $115.94 | $116.99 | $113.15 | $113.99 | $112.87 | 21,784 |
| 2020-12-17 | $115.84 | $116.54 | $113.72 | $114.10 | $112.98 | 5,088 |
| 2020-12-16 | $116.50 | $118.30 | $115.00 | $115.00 | $113.87 | 13,370 |
| 2020-12-15 | $116.20 | $117.00 | $116.20 | $116.51 | $115.37 | 5,624 |
| 2020-12-14 | $113.00 | $115.00 | $113.00 | $114.40 | $113.28 | 14,733 |
| 2020-12-11 | $114.34 | $114.34 | $112.00 | $113.69 | $112.58 | 2,586 |
| 2020-12-10 | $113.17 | $114.50 | $112.65 | $114.17 | $113.05 | 3,063 |
| 2020-12-09 | $115.00 | $115.00 | $112.00 | $112.62 | $111.52 | 4,260 |
| 2020-12-08 | $110.44 | $114.34 | $110.44 | $114.27 | $113.15 | 3,954 |
| 2020-12-07 | $109.30 | $113.90 | $106.46 | $110.65 | $109.57 | 11,188 |
| 2020-12-04 | $112.62 | $112.62 | $105.50 | $107.60 | $106.54 | 8,157 |
| 2020-12-03 | $111.80 | $114.53 | $111.05 | $111.34 | $110.25 | 15,147 |
| 2020-12-02 | $110.74 | $111.39 | $110.50 | $111.12 | $110.03 | 3,263 |
| 2020-12-01 | $111.00 | $112.71 | $109.37 | $110.52 | $109.44 | 7,659 |
| 2020-11-30 | $111.63 | $112.40 | $110.40 | $110.70 | $109.61 | 11,518 |
| 2020-11-27 | $110.85 | $111.84 | $109.58 | $110.40 | $109.32 | 6,243 |
| 2020-11-25 | $103.75 | $119.24 | $103.10 | $108.40 | $107.34 | 24,440 |
| 2020-11-24 | $96.41 | $103.60 | $96.41 | $102.50 | $101.49 | 11,209 |
| 2020-11-23 | $97.00 | $97.13 | $95.50 | $96.37 | $95.43 | 8,101 |
| 2020-11-20 | $98.61 | $100.00 | $95.30 | $96.40 | $95.45 | 12,724 |
| 2020-11-19 | $100.00 | $101.90 | $100.00 | $100.20 | $99.22 | 5,619 |
| 2020-11-18 | $101.81 | $101.85 | $101.55 | $101.55 | $100.39 | 1,734 |
| 2020-11-17 | $102.27 | $103.28 | $101.83 | $102.21 | $101.05 | 3,099 |
| 2020-11-16 | $103.94 | $104.40 | $100.36 | $103.92 | $102.74 | 3,714 |
| 2020-11-13 | $98.61 | $100.63 | $98.61 | $100.63 | $99.48 | 2,091 |
| 2020-11-12 | $103.77 | $103.77 | $97.06 | $98.25 | $97.13 | 6,944 |
| 2020-11-11 | $109.01 | $109.85 | $103.99 | $105.71 | $104.51 | 6,554 |
| 2020-11-10 | $101.95 | $108.82 | $101.00 | $108.61 | $107.37 | 10,800 |
| 2020-11-09 | $101.00 | $109.87 | $98.85 | $98.85 | $97.72 | 6,973 |
| 2020-11-06 | $95.16 | $97.17 | $94.60 | $95.59 | $94.50 | 11,642 |
| 2020-11-05 | $96.75 | $96.75 | $94.25 | $94.25 | $93.18 | 3,118 |
| 2020-11-04 | $96.03 | $97.97 | $96.03 | $97.97 | $96.85 | 864 |
| 2020-11-03 | $95.24 | $97.96 | $95.00 | $97.96 | $96.84 | 3,783 |
| 2020-11-02 | $94.62 | $94.98 | $94.62 | $94.98 | $93.90 | 2,245 |
| 2020-10-30 | $95.02 | $95.02 | $92.70 | $92.70 | $91.64 | 2,632 |
| 2020-10-29 | $94.12 | $97.06 | $94.12 | $96.67 | $95.57 | 6,349 |
| 2020-10-28 | $93.55 | $94.25 | $93.52 | $93.65 | $92.58 | 2,504 |
| 2020-10-27 | $96.55 | $96.55 | $94.75 | $94.80 | $93.72 | 5,544 |
| 2020-10-26 | $98.06 | $98.10 | $96.25 | $96.53 | $95.43 | 3,195 |
| 2020-10-23 | $99.55 | $101.19 | $93.76 | $97.75 | $96.64 | 10,399 |
| 2020-10-22 | $102.21 | $102.21 | $101.30 | $101.30 | $100.15 | 3,161 |
| 2020-10-21 | $101.80 | $102.47 | $101.09 | $101.09 | $99.94 | 2,104 |
| 2020-10-20 | $100.30 | $102.80 | $99.75 | $102.76 | $101.59 | 12,974 |
| 2020-10-19 | $100.00 | $100.23 | $99.00 | $100.00 | $98.86 | 3,787 |
| 2020-10-16 | $94.78 | $100.54 | $94.78 | $99.40 | $98.27 | 6,461 |
| 2020-10-15 | $94.34 | $95.82 | $93.53 | $95.82 | $94.73 | 1,941 |
| 2020-10-14 | $94.40 | $94.40 | $94.40 | $94.40 | $93.33 | 668 |
| 2020-10-13 | $95.96 | $96.62 | $94.53 | $96.40 | $95.30 | 5,294 |
| 2020-10-12 | $95.12 | $96.97 | $95.12 | $96.97 | $95.87 | 834 |
| 2020-10-09 | $95.12 | $95.12 | $95.12 | $95.12 | $94.04 | 1,128 |
| 2020-10-08 | $92.56 | $96.47 | $92.56 | $94.59 | $93.51 | 2,825 |
| 2020-10-07 | $93.01 | $93.01 | $93.01 | $93.01 | $91.95 | 1,726 |
| 2020-10-06 | $91.34 | $91.50 | $91.32 | $91.32 | $90.28 | 1,672 |
| 2020-10-05 | $92.94 | $92.94 | $91.23 | $91.23 | $90.19 | 1,155 |
| 2020-10-02 | $90.98 | $92.41 | $90.20 | $90.60 | $89.57 | 4,021 |
| 2020-10-01 | $91.01 | $91.01 | $89.90 | $89.90 | $88.88 | 3,382 |
| 2020-09-30 | $90.94 | $92.81 | $90.10 | $90.10 | $89.07 | 4,595 |
| 2020-09-29 | $90.10 | $90.14 | $89.00 | $90.06 | $89.03 | 3,031 |
| 2020-09-28 | $89.25 | $91.10 | $88.95 | $89.70 | $88.68 | 11,696 |
| 2020-09-25 | $88.52 | $89.05 | $88.00 | $88.06 | $87.06 | 4,005 |
| 2020-09-24 | $88.11 | $88.88 | $87.77 | $88.00 | $87.00 | 3,572 |
| 2020-09-23 | $88.81 | $90.40 | $87.35 | $87.35 | $86.36 | 4,719 |
| 2020-09-22 | $90.27 | $90.31 | $87.63 | $88.71 | $87.70 | 4,695 |
| 2020-09-21 | $91.27 | $92.24 | $89.66 | $89.66 | $88.64 | 2,786 |
| 2020-09-18 | $93.71 | $94.06 | $91.06 | $92.05 | $91.00 | 7,852 |
| 2020-09-17 | $92.99 | $92.99 | $92.99 | $92.99 | $91.93 | 951 |
| 2020-09-16 | $92.33 | $93.01 | $92.33 | $93.01 | $91.95 | 2,392 |
| 2020-09-15 | $94.30 | $94.30 | $92.57 | $92.57 | $91.52 | 752 |
| 2020-09-14 | $91.02 | $94.80 | $90.97 | $94.80 | $93.72 | 3,943 |
| 2020-09-11 | $90.55 | $91.00 | $90.02 | $90.07 | $89.04 | 5,151 |
| 2020-09-10 | $90.16 | $90.16 | $90.16 | $90.16 | $89.13 | 980 |
| 2020-09-09 | $90.60 | $90.88 | $90.37 | $90.69 | $89.66 | 5,471 |
| 2020-09-08 | $91.56 | $92.04 | $89.19 | $89.19 | $88.17 | 4,106 |
| 2020-09-04 | $94.72 | $94.72 | $91.70 | $91.70 | $90.66 | 2,793 |
| 2020-09-03 | $93.14 | $93.79 | $92.33 | $93.79 | $92.72 | 2,845 |
| 2020-09-02 | $93.06 | $95.50 | $93.06 | $95.50 | $94.41 | 2,094 |
| 2020-09-01 | $92.54 | $92.60 | $92.23 | $92.60 | $91.55 | 2,586 |
| 2020-08-31 | $92.23 | $92.88 | $91.88 | $92.13 | $91.08 | 7,608 |
| 2020-08-28 | $93.44 | $94.93 | $92.25 | $92.69 | $91.63 | 7,782 |
| 2020-08-27 | $93.33 | $94.49 | $93.07 | $93.33 | $92.27 | 3,789 |
| 2020-08-26 | $92.75 | $94.65 | $92.02 | $94.11 | $92.88 | 5,553 |
| 2020-08-25 | $94.41 | $94.41 | $93.33 | $93.33 | $92.11 | 620 |
| 2020-08-24 | $93.99 | $93.99 | $93.33 | $93.33 | $92.11 | 758 |
| 2020-08-21 | $93.49 | $94.10 | $93.49 | $93.79 | $92.56 | 3,207 |
| 2020-08-20 | $93.74 | $94.33 | $93.74 | $94.33 | $93.10 | 345 |
| 2020-08-19 | $95.00 | $95.00 | $94.19 | $95.00 | $93.76 | 1,834 |
| 2020-08-18 | $93.93 | $93.93 | $93.92 | $93.92 | $92.69 | 1,010 |
| 2020-08-17 | $93.04 | $94.58 | $93.04 | $94.58 | $93.34 | 3,910 |
| 2020-08-14 | $97.01 | $97.01 | $94.64 | $94.64 | $93.40 | 2,345 |
| 2020-08-13 | $96.82 | $97.98 | $96.50 | $97.98 | $96.70 | 2,932 |
| 2020-08-12 | $95.04 | $98.30 | $94.87 | $98.30 | $97.01 | 5,834 |
| 2020-08-11 | $93.48 | $95.90 | $93.18 | $95.01 | $93.77 | 5,270 |
| 2020-08-10 | $92.98 | $93.43 | $92.98 | $93.43 | $92.21 | 978 |
| 2020-08-07 | $92.77 | $95.00 | $92.44 | $92.44 | $91.23 | 1,327 |
| 2020-08-06 | $92.12 | $92.12 | $92.12 | $92.12 | $90.92 | 1,523 |
| 2020-08-05 | $91.64 | $92.73 | $90.89 | $92.73 | $91.52 | 8,027 |
| 2020-08-04 | $92.00 | $92.50 | $90.95 | $91.90 | $90.70 | 2,839 |
| 2020-08-03 | $90.80 | $93.90 | $90.20 | $90.49 | $89.31 | 12,851 |
| 2020-07-31 | $93.18 | $93.30 | $88.51 | $90.21 | $89.03 | 17,670 |
| 2020-07-30 | $91.37 | $96.02 | $87.89 | $94.06 | $92.83 | 9,796 |
| 2020-07-29 | $90.50 | $93.04 | $89.98 | $93.04 | $91.82 | 3,955 |
| 2020-07-28 | $91.00 | $91.00 | $91.00 | $91.00 | $89.81 | 878 |
| 2020-07-27 | $90.10 | $92.01 | $89.74 | $90.70 | $89.51 | 5,459 |
| 2020-07-24 | $90.45 | $90.45 | $90.01 | $90.01 | $88.83 | 1,210 |
| 2020-07-23 | $89.33 | $89.33 | $89.33 | $89.33 | $88.16 | 1,238 |
| 2020-07-22 | $89.32 | $91.05 | $89.32 | $90.40 | $89.22 | 2,036 |
| 2020-07-21 | $90.00 | $92.61 | $86.72 | $89.93 | $88.75 | 7,523 |
| 2020-07-20 | $86.61 | $89.36 | $86.00 | $89.36 | $88.19 | 5,986 |
| 2020-07-17 | $85.93 | $86.70 | $84.13 | $86.70 | $85.57 | 3,904 |
| 2020-07-16 | $87.44 | $87.44 | $85.80 | $86.40 | $85.27 | 1,362 |
| 2020-07-15 | $86.22 | $86.22 | $86.22 | $86.22 | $85.09 | 2,365 |
| 2020-07-14 | $85.55 | $85.95 | $85.40 | $85.95 | $84.83 | 1,933 |
| 2020-07-13 | $84.99 | $84.99 | $84.30 | $84.30 | $83.20 | 2,379 |
| 2020-07-10 | $82.98 | $85.80 | $82.98 | $85.80 | $84.68 | 2,649 |
| 2020-07-09 | $83.33 | $84.00 | $81.53 | $82.96 | $81.88 | 17,247 |
| 2020-07-08 | $83.11 | $83.65 | $83.11 | $83.65 | $82.56 | 2,441 |
| 2020-07-07 | $83.58 | $83.75 | $83.33 | $83.58 | $82.49 | 4,889 |
| 2020-07-06 | $83.81 | $84.79 | $83.01 | $83.58 | $82.49 | 4,690 |
| 2020-07-02 | $84.74 | $84.74 | $83.81 | $83.81 | $82.71 | 1,626 |
| 2020-07-01 | $84.64 | $84.64 | $83.10 | $83.12 | $82.03 | 6,962 |
| 2020-06-30 | $84.98 | $85.06 | $84.44 | $84.44 | $83.34 | 2,869 |
| 2020-06-29 | $87.82 | $87.82 | $83.61 | $83.61 | $82.52 | 4,130 |
| 2020-06-26 | $83.58 | $83.70 | $83.44 | $83.58 | $82.49 | 10,394 |
| 2020-06-25 | $84.01 | $84.01 | $84.01 | $84.01 | $82.91 | 2,431 |
| 2020-06-24 | $81.88 | $82.86 | $81.12 | $82.25 | $81.17 | 6,583 |
| 2020-06-23 | $82.52 | $84.25 | $81.88 | $81.88 | $80.81 | 8,307 |
| 2020-06-22 | $81.88 | $82.61 | $80.62 | $81.00 | $79.94 | 9,191 |
| 2020-06-19 | $81.88 | $82.61 | $80.62 | $80.62 | $79.57 | 22,521 |
| 2020-06-18 | $80.62 | $82.53 | $80.60 | $80.70 | $79.64 | 2,937 |
| 2020-06-17 | $80.08 | $84.17 | $80.08 | $80.62 | $79.57 | 13,300 |
| 2020-06-16 | $72.50 | $81.26 | $72.50 | $80.14 | $79.09 | 20,660 |
| 2020-06-15 | $66.20 | $70.18 | $66.20 | $68.98 | $68.08 | 3,218 |
| 2020-06-12 | $71.69 | $71.69 | $67.37 | $67.83 | $66.94 | 1,985 |
| 2020-06-11 | $71.58 | $71.80 | $67.83 | $67.96 | $67.07 | 6,178 |
| 2020-06-10 | $73.94 | $75.88 | $73.94 | $74.27 | $73.30 | 1,520 |
| 2020-06-09 | $74.38 | $75.79 | $73.54 | $73.92 | $72.95 | 2,429 |
| 2020-06-08 | $80.58 | $80.58 | $75.31 | $76.22 | $75.22 | 2,439 |
| 2020-06-05 | $77.00 | $79.89 | $75.92 | $77.85 | $76.83 | 4,386 |
| 2020-06-04 | $75.50 | $77.18 | $75.50 | $76.40 | $75.40 | 2,267 |
| 2020-06-03 | $76.50 | $77.49 | $75.14 | $75.21 | $74.23 | 2,721 |
| 2020-06-02 | $72.29 | $75.46 | $72.29 | $73.17 | $72.21 | 3,282 |
| 2020-06-01 | $75.14 | $78.41 | $72.00 | $72.00 | $71.06 | 4,937 |
| 2020-05-29 | $71.36 | $74.22 | $69.01 | $74.16 | $73.19 | 3,146 |
| 2020-05-28 | $75.97 | $75.97 | $73.78 | $73.78 | $72.82 | 3,186 |
| 2020-05-27 | $77.01 | $77.24 | $71.08 | $76.04 | $75.05 | 12,837 |
| 2020-05-26 | $79.95 | $82.25 | $79.42 | $80.52 | $79.47 | 2,765 |
| 2020-05-22 | $77.20 | $79.61 | $77.20 | $79.61 | $78.57 | 1,499 |
| 2020-05-21 | $76.13 | $76.13 | $76.13 | $76.13 | $75.13 | 1,284 |
| 2020-05-20 | $73.36 | $78.65 | $73.36 | $78.60 | $77.41 | 3,080 |
| 2020-05-19 | $71.55 | $73.50 | $70.50 | $73.50 | $72.39 | 3,405 |
| 2020-05-18 | $71.55 | $74.99 | $70.53 | $71.54 | $70.46 | 7,921 |
| 2020-05-15 | $70.81 | $70.81 | $67.60 | $68.30 | $67.27 | 7,134 |
| 2020-05-14 | $69.86 | $71.00 | $66.02 | $71.00 | $69.92 | 5,991 |
| 2020-05-13 | $73.29 | $73.40 | $72.02 | $72.02 | $70.93 | 3,800 |
| 2020-05-12 | $80.80 | $81.00 | $74.00 | $74.00 | $72.88 | 4,461 |
| 2020-05-11 | $78.04 | $79.49 | $75.52 | $75.52 | $74.38 | 4,097 |
| 2020-05-08 | $79.40 | $81.51 | $79.33 | $80.73 | $79.51 | 5,028 |
| 2020-05-07 | $79.35 | $79.35 | $77.50 | $77.50 | $76.33 | 3,806 |
| 2020-05-06 | $80.73 | $80.73 | $78.10 | $78.10 | $76.92 | 2,608 |
| 2020-05-05 | $79.30 | $83.00 | $79.23 | $79.90 | $78.69 | 2,576 |
| 2020-05-04 | $80.61 | $80.61 | $77.51 | $78.96 | $77.76 | 1,966 |
| 2020-05-01 | $77.58 | $79.33 | $75.58 | $78.02 | $76.84 | 6,543 |
| 2020-04-30 | $81.03 | $84.42 | $79.36 | $80.10 | $78.89 | 9,123 |
| 2020-04-29 | $86.10 | $86.10 | $84.50 | $84.50 | $83.22 | 6,045 |
| 2020-04-28 | $87.16 | $87.16 | $80.48 | $81.05 | $79.82 | 2,174 |
| 2020-04-27 | $82.91 | $86.00 | $80.26 | $86.00 | $84.70 | 5,590 |
| 2020-04-24 | $80.48 | $82.32 | $78.95 | $80.79 | $79.57 | 4,808 |
| 2020-04-23 | $83.95 | $85.96 | $78.41 | $81.00 | $79.77 | 5,121 |
| 2020-04-22 | $83.53 | $83.95 | $79.37 | $83.95 | $82.68 | 7,340 |
| 2020-04-21 | $75.51 | $85.78 | $75.51 | $82.44 | $81.19 | 7,646 |
| 2020-04-20 | $86.78 | $87.94 | $76.92 | $79.79 | $78.58 | 8,540 |
| 2020-04-17 | $79.94 | $87.50 | $78.28 | $87.50 | $86.17 | 5,460 |
| 2020-04-16 | $76.11 | $78.11 | $75.85 | $76.40 | $75.24 | 4,095 |
| 2020-04-15 | $88.72 | $89.00 | $77.82 | $78.60 | $77.41 | 4,966 |
| 2020-04-14 | $90.25 | $91.07 | $83.15 | $88.30 | $86.96 | 5,610 |
| 2020-04-13 | $89.64 | $89.64 | $89.64 | $89.64 | $88.28 | 2,524 |
| 2020-04-09 | $86.37 | $94.47 | $86.37 | $94.47 | $93.04 | 8,818 |
| 2020-04-08 | $83.00 | $86.59 | $80.33 | $86.10 | $84.80 | 9,637 |
| 2020-04-07 | $79.37 | $94.00 | $72.59 | $78.04 | $76.86 | 51,928 |
| 2020-04-06 | $68.74 | $76.24 | $68.01 | $76.24 | $75.09 | 16,331 |
| 2020-04-03 | $67.23 | $67.23 | $64.50 | $65.45 | $64.46 | 15,119 |
| 2020-04-02 | $67.71 | $67.71 | $63.18 | $65.50 | $64.51 | 11,723 |
| 2020-04-01 | $71.79 | $73.00 | $63.30 | $64.79 | $63.81 | 20,881 |
| 2020-03-31 | $68.48 | $75.00 | $67.66 | $73.85 | $72.73 | 14,511 |
| 2020-03-30 | $62.60 | $68.24 | $62.60 | $67.74 | $66.71 | 11,721 |
| 2020-03-27 | $71.09 | $71.09 | $64.23 | $64.31 | $63.34 | 17,371 |
| 2020-03-26 | $69.90 | $72.77 | $69.21 | $70.25 | $69.19 | 13,735 |
| 2020-03-25 | $73.40 | $73.52 | $67.56 | $67.56 | $66.54 | 20,306 |
| 2020-03-24 | $66.50 | $74.00 | $66.44 | $71.95 | $70.86 | 43,333 |
| 2020-03-23 | $73.03 | $73.36 | $64.75 | $64.97 | $63.99 | 13,568 |
| 2020-03-20 | $77.75 | $81.71 | $71.20 | $71.87 | $70.78 | 19,312 |
| 2020-03-19 | $70.00 | $82.14 | $69.01 | $79.40 | $78.20 | 41,627 |
| 2020-03-18 | $77.31 | $78.18 | $66.37 | $69.99 | $68.93 | 21,022 |
| 2020-03-17 | $64.60 | $79.40 | $63.93 | $79.40 | $78.20 | 13,700 |
| 2020-03-16 | $71.38 | $71.38 | $62.39 | $66.04 | $65.04 | 15,412 |
| 2020-03-13 | $63.78 | $76.00 | $61.20 | $76.00 | $74.85 | 28,124 |
| 2020-03-12 | $65.67 | $67.11 | $60.99 | $63.40 | $62.44 | 29,329 |
| 2020-03-11 | $68.98 | $70.47 | $66.78 | $67.10 | $66.08 | 18,420 |
| 2020-03-10 | $77.02 | $77.02 | $69.79 | $69.98 | $68.92 | 4,494 |
| 2020-03-09 | $78.43 | $79.70 | $75.05 | $76.99 | $75.82 | 3,026 |
| 2020-03-06 | $78.60 | $82.41 | $78.60 | $80.32 | $79.10 | 3,727 |
| 2020-03-05 | $82.02 | $82.37 | $81.72 | $81.97 | $80.73 | 2,852 |
| 2020-03-04 | $80.93 | $84.17 | $80.93 | $84.17 | $82.90 | 3,296 |
| 2020-03-03 | $85.00 | $85.00 | $79.83 | $81.30 | $80.07 | 6,624 |
| 2020-03-02 | $81.88 | $85.30 | $81.88 | $84.65 | $83.37 | 7,451 |
| 2020-02-28 | $78.75 | $80.55 | $77.39 | $80.55 | $79.33 | 6,404 |
| 2020-02-27 | $81.58 | $82.23 | $79.05 | $80.26 | $79.04 | 9,459 |
| 2020-02-26 | $81.08 | $83.14 | $80.27 | $83.14 | $81.88 | 8,541 |
| 2020-02-25 | $84.04 | $84.04 | $80.00 | $80.00 | $78.79 | 4,562 |
| 2020-02-24 | $84.53 | $84.53 | $84.04 | $84.04 | $82.77 | 1,590 |
| 2020-02-21 | $86.71 | $86.71 | $85.70 | $85.70 | $84.40 | 844 |
| 2020-02-20 | $86.00 | $86.43 | $86.00 | $86.43 | $85.12 | 784 |
| 2020-02-19 | $85.99 | $86.96 | $84.82 | $86.90 | $85.43 | 3,310 |
| 2020-02-18 | $85.13 | $86.36 | $84.20 | $85.94 | $84.48 | 2,773 |
| 2020-02-14 | $86.17 | $86.39 | $85.01 | $85.32 | $83.87 | 1,233 |
| 2020-02-13 | $85.53 | $87.21 | $85.53 | $87.21 | $85.73 | 1,098 |
| 2020-02-12 | $85.53 | $85.53 | $85.53 | $85.53 | $84.08 | 1,093 |
| 2020-02-11 | $85.94 | $85.94 | $85.94 | $85.94 | $84.48 | 567 |
| 2020-02-10 | $87.38 | $87.38 | $84.93 | $86.08 | $84.62 | 3,851 |
| 2020-02-07 | $87.65 | $88.80 | $85.70 | $85.70 | $84.25 | 4,749 |
| 2020-02-06 | $89.50 | $89.50 | $88.21 | $88.21 | $86.71 | 2,349 |
| 2020-02-05 | $89.19 | $90.02 | $89.00 | $89.49 | $87.97 | 2,785 |
| 2020-02-04 | $90.53 | $90.53 | $90.53 | $90.53 | $88.99 | 1,080 |
| 2020-02-03 | $90.69 | $90.84 | $90.42 | $90.42 | $88.89 | 2,254 |
| 2020-01-31 | $90.30 | $90.70 | $89.75 | $89.75 | $88.23 | 2,944 |
| 2020-01-30 | $93.80 | $93.80 | $90.55 | $91.40 | $89.85 | 4,900 |
| 2020-01-29 | $94.45 | $94.45 | $94.45 | $94.45 | $92.85 | 533 |
| 2020-01-28 | $95.12 | $95.12 | $94.87 | $94.87 | $93.26 | 1,508 |
| 2020-01-27 | $93.76 | $94.60 | $92.97 | $94.14 | $92.54 | 3,636 |
| 2020-01-24 | $94.52 | $94.64 | $93.65 | $94.25 | $92.65 | 1,630 |
| 2020-01-23 | $94.43 | $94.75 | $94.38 | $94.63 | $93.02 | 2,951 |
| 2020-01-22 | $94.61 | $94.61 | $93.58 | $93.61 | $92.02 | 1,167 |
| 2020-01-21 | $94.17 | $94.56 | $93.67 | $94.10 | $92.50 | 2,771 |
| 2020-01-17 | $93.96 | $94.76 | $93.96 | $94.45 | $92.85 | 1,922 |
| 2020-01-16 | $94.47 | $94.47 | $93.90 | $93.90 | $92.31 | 2,970 |
| 2020-01-15 | $94.05 | $95.22 | $92.82 | $94.31 | $92.71 | 6,672 |
| 2020-01-14 | $92.78 | $94.53 | $92.77 | $93.92 | $92.33 | 4,890 |
| 2020-01-13 | $91.48 | $94.50 | $90.57 | $94.50 | $92.90 | 6,654 |
| 2020-01-10 | $90.10 | $91.00 | $90.10 | $91.00 | $89.46 | 2,557 |
| 2020-01-09 | $90.40 | $90.52 | $89.44 | $90.17 | $88.64 | 2,689 |
| 2020-01-08 | $89.33 | $90.20 | $88.33 | $90.20 | $88.67 | 1,850 |
| 2020-01-07 | $88.99 | $90.15 | $88.17 | $90.15 | $88.62 | 8,265 |
| 2020-01-06 | $86.59 | $89.72 | $86.59 | $88.92 | $87.41 | 4,271 |
| 2020-01-03 | $88.94 | $90.51 | $88.78 | $88.93 | $87.42 | 5,331 |
| 2020-01-02 | $90.02 | $90.25 | $89.31 | $89.31 | $87.79 | 3,864 |
| 2019-12-31 | $90.17 | $91.82 | $90.17 | $90.30 | $88.77 | 2,610 |
| 2019-12-30 | $90.87 | $92.13 | $90.16 | $90.20 | $88.67 | 5,165 |
| 2019-12-27 | $89.77 | $92.50 | $89.77 | $91.49 | $89.94 | 8,031 |
| 2019-12-26 | $91.40 | $91.40 | $89.99 | $89.99 | $88.46 | 8,029 |
| 2019-12-24 | $91.96 | $91.96 | $89.50 | $91.09 | $89.54 | 5,523 |
| 2019-12-23 | $90.67 | $92.27 | $89.60 | $90.37 | $88.84 | 9,383 |
| 2019-12-20 | $90.62 | $92.40 | $89.15 | $90.28 | $88.75 | 18,706 |
| 2019-12-19 | $91.08 | $92.20 | $90.15 | $90.28 | $88.75 | 13,033 |
| 2019-12-18 | $86.20 | $91.20 | $85.75 | $90.68 | $89.14 | 16,068 |
| 2019-12-17 | $86.60 | $87.00 | $85.78 | $86.02 | $84.56 | 11,460 |
| 2019-12-16 | $85.98 | $88.70 | $85.25 | $86.80 | $85.33 | 18,441 |
| 2019-12-13 | $86.92 | $87.87 | $84.75 | $85.99 | $84.53 | 16,011 |
| 2019-12-12 | $87.90 | $89.25 | $86.26 | $86.26 | $84.80 | 7,807 |
| 2019-12-11 | $89.65 | $89.65 | $86.11 | $87.90 | $86.41 | 14,956 |
| 2019-12-10 | $91.41 | $92.32 | $88.54 | $89.47 | $87.95 | 11,613 |
| 2019-12-09 | $95.25 | $95.25 | $92.24 | $92.33 | $90.76 | 13,781 |
| 2019-12-06 | $97.50 | $98.57 | $95.37 | $95.51 | $93.89 | 9,115 |
| 2019-12-05 | $99.32 | $99.46 | $96.55 | $97.22 | $95.57 | 10,623 |
| 2019-12-04 | $101.44 | $103.30 | $101.44 | $103.01 | $95.98 | 15,634 |
| 2019-12-03 | $102.34 | $102.83 | $101.32 | $101.62 | $94.69 | 19,324 |
| 2019-12-02 | $103.49 | $103.49 | $101.00 | $102.00 | $95.04 | 13,248 |
| 2019-11-29 | $100.00 | $103.48 | $99.99 | $102.87 | $95.85 | 3,923 |
| 2019-11-27 | $99.97 | $102.60 | $99.97 | $100.01 | $93.19 | 5,094 |
| 2019-11-26 | $100.88 | $104.00 | $99.25 | $99.25 | $92.48 | 15,063 |
| 2019-11-25 | $93.90 | $102.90 | $93.90 | $99.47 | $92.68 | 23,619 |
| 2019-11-22 | $94.73 | $95.45 | $92.89 | $93.40 | $87.03 | 5,672 |
| 2019-11-21 | $95.93 | $96.67 | $93.73 | $94.58 | $88.13 | 7,902 |
| 2019-11-20 | $96.55 | $96.55 | $96.28 | $96.28 | $89.58 | 3,806 |
| 2019-11-19 | $96.00 | $98.02 | $96.00 | $96.50 | $89.79 | 9,794 |
| 2019-11-18 | $94.64 | $95.00 | $94.64 | $95.00 | $88.39 | 2,913 |
| 2019-11-15 | $93.52 | $94.34 | $93.52 | $93.55 | $87.04 | 3,474 |
| 2019-11-14 | $92.99 | $93.86 | $92.75 | $93.17 | $86.69 | 3,299 |
| 2019-11-13 | $89.61 | $92.10 | $89.61 | $92.10 | $85.69 | 1,072 |
| 2019-11-12 | $91.00 | $91.20 | $90.29 | $91.00 | $84.67 | 2,610 |
| 2019-11-11 | $92.30 | $92.49 | $91.50 | $91.50 | $85.13 | 3,118 |
| 2019-11-08 | $91.40 | $93.65 | $91.40 | $92.12 | $85.71 | 6,480 |
| 2019-11-07 | $91.07 | $93.45 | $91.07 | $93.45 | $86.95 | 2,069 |
| 2019-11-06 | $90.35 | $91.00 | $90.35 | $91.00 | $84.67 | 1,486 |
| 2019-11-05 | $92.79 | $92.79 | $89.20 | $90.85 | $84.53 | 15,651 |
| 2019-11-04 | $91.90 | $95.76 | $91.90 | $92.84 | $86.38 | 10,069 |
| 2019-11-01 | $88.36 | $93.41 | $88.11 | $91.88 | $85.49 | 10,824 |
| 2019-10-31 | $85.93 | $89.81 | $84.86 | $88.50 | $82.34 | 9,726 |
| 2019-10-30 | $82.79 | $86.05 | $82.68 | $86.05 | $80.06 | 10,538 |
| 2019-10-29 | $84.67 | $84.68 | $82.10 | $83.57 | $77.76 | 5,535 |
| 2019-10-28 | $81.12 | $85.90 | $80.99 | $84.60 | $78.71 | 12,234 |
| 2019-10-25 | $80.75 | $81.34 | $79.47 | $81.00 | $75.36 | 9,780 |
| 2019-10-24 | $79.57 | $81.77 | $78.78 | $80.25 | $74.67 | 14,034 |
| 2019-10-23 | $78.04 | $80.97 | $78.04 | $79.88 | $74.32 | 12,149 |
| 2019-10-22 | $79.65 | $80.36 | $78.60 | $78.60 | $73.13 | 3,569 |
| 2019-10-21 | $75.00 | $78.66 | $75.00 | $78.66 | $73.19 | 5,233 |
| 2019-10-18 | $74.72 | $76.19 | $73.03 | $76.00 | $70.71 | 11,393 |
| 2019-10-17 | $76.00 | $76.22 | $74.82 | $75.18 | $69.95 | 9,999 |
| 2019-10-16 | $76.00 | $76.02 | $76.00 | $76.00 | $70.71 | 3,788 |
| 2019-10-15 | $75.02 | $76.39 | $74.44 | $76.00 | $70.71 | 8,029 |
| 2019-10-14 | $75.73 | $75.73 | $75.73 | $75.73 | $70.46 | 635 |
| 2019-10-11 | $76.40 | $76.40 | $75.88 | $75.99 | $70.70 | 8,452 |
| 2019-10-10 | $76.00 | $76.00 | $75.12 | $75.22 | $69.99 | 1,883 |
| 2019-10-09 | $76.03 | $76.06 | $75.10 | $75.51 | $70.26 | 5,749 |
| 2019-10-08 | $75.69 | $76.50 | $75.69 | $76.30 | $70.99 | 3,567 |
| 2019-10-07 | $76.00 | $76.00 | $75.43 | $75.43 | $70.18 | 6,157 |
| 2019-10-04 | $74.01 | $76.29 | $74.01 | $76.00 | $70.71 | 7,876 |
| 2019-10-03 | $76.10 | $76.80 | $74.06 | $76.11 | $70.82 | 2,181 |
| 2019-10-02 | $76.01 | $76.01 | $74.47 | $75.20 | $69.97 | 1,692 |
| 2019-10-01 | $77.00 | $78.00 | $76.01 | $76.01 | $70.72 | 7,754 |
| 2019-09-30 | $75.23 | $76.50 | $75.23 | $76.50 | $71.18 | 1,772 |
| 2019-09-27 | $75.60 | $75.60 | $75.60 | $75.60 | $70.34 | 877 |
| 2019-09-26 | $76.32 | $76.32 | $76.32 | $76.32 | $71.01 | 795 |
| 2019-09-25 | $78.16 | $78.16 | $77.10 | $77.60 | $72.20 | 4,957 |
| 2019-09-24 | $74.61 | $76.65 | $74.34 | $76.65 | $71.32 | 1,681 |
| 2019-09-23 | $76.88 | $76.88 | $74.32 | $74.67 | $69.48 | 6,111 |
| 2019-09-20 | $77.33 | $78.24 | $77.09 | $77.66 | $72.26 | 8,500 |
| 2019-09-19 | $75.49 | $78.00 | $75.49 | $77.70 | $72.29 | 5,233 |
| 2019-09-18 | $77.04 | $77.04 | $75.70 | $76.02 | $70.73 | 2,679 |
| 2019-09-17 | $76.47 | $76.47 | $76.47 | $76.47 | $71.15 | 1,200 |
| 2019-09-16 | $76.64 | $79.00 | $76.64 | $79.00 | $73.50 | 2,739 |
| 2019-09-13 | $77.55 | $79.13 | $77.55 | $79.00 | $73.50 | 4,644 |
| 2019-09-12 | $78.77 | $79.29 | $77.75 | $79.29 | $73.77 | 2,104 |
| 2019-09-11 | $77.18 | $79.39 | $77.18 | $79.39 | $73.87 | 2,167 |
| 2019-09-10 | $73.89 | $76.25 | $73.89 | $76.25 | $70.95 | 1,427 |
| 2019-09-09 | $74.78 | $74.78 | $70.72 | $74.13 | $68.97 | 12,606 |
| 2019-09-06 | $75.76 | $75.76 | $75.62 | $75.62 | $70.36 | 731 |
| 2019-09-05 | $76.61 | $76.61 | $76.61 | $76.61 | $71.28 | 871 |
| 2019-09-04 | $75.84 | $76.32 | $75.84 | $76.32 | $71.01 | 1,002 |
| 2019-09-03 | $78.20 | $78.29 | $76.42 | $76.42 | $71.10 | 2,844 |
| 2019-08-30 | $77.74 | $77.74 | $77.17 | $77.17 | $71.80 | 614 |
| 2019-08-29 | $78.10 | $79.15 | $77.43 | $77.43 | $72.04 | 985 |
| 2019-08-28 | $78.34 | $78.39 | $78.34 | $78.39 | $72.94 | 849 |
| 2019-08-27 | $80.04 | $80.04 | $76.66 | $78.36 | $72.91 | 5,002 |
| 2019-08-26 | $80.00 | $80.04 | $78.76 | $79.88 | $74.32 | 4,290 |
| 2019-08-23 | $81.08 | $81.08 | $79.60 | $79.60 | $74.06 | 3,004 |
| 2019-08-22 | $81.00 | $81.17 | $80.52 | $80.52 | $74.92 | 3,289 |
| 2019-08-21 | $81.00 | $81.34 | $80.50 | $80.71 | $74.97 | 3,752 |
| 2019-08-20 | $78.71 | $80.21 | $78.71 | $80.09 | $74.39 | 2,399 |
| 2019-08-19 | $79.48 | $79.48 | $79.48 | $79.48 | $73.83 | 595 |
| 2019-08-16 | $79.21 | $79.21 | $78.05 | $79.20 | $73.57 | 3,184 |
| 2019-08-15 | $81.24 | $81.65 | $78.04 | $78.04 | $72.49 | 6,209 |
| 2019-08-14 | $82.78 | $83.46 | $80.03 | $82.84 | $76.95 | 3,494 |
| 2019-08-13 | $83.04 | $84.34 | $81.62 | $83.88 | $77.91 | 8,504 |
| 2019-08-12 | $84.37 | $84.37 | $84.37 | $84.37 | $78.37 | 576 |
| 2019-08-09 | $82.71 | $82.85 | $82.71 | $82.85 | $76.96 | 793 |
| 2019-08-08 | $82.99 | $82.99 | $82.99 | $82.99 | $77.09 | 1,198 |
| 2019-08-07 | $82.46 | $84.00 | $78.99 | $83.00 | $77.10 | 2,838 |
| 2019-08-06 | $77.77 | $84.04 | $77.77 | $83.03 | $77.12 | 2,881 |
| 2019-08-05 | $82.10 | $82.10 | $81.49 | $81.49 | $75.69 | 1,153 |
| 2019-08-02 | $84.51 | $84.55 | $83.34 | $83.34 | $77.41 | 2,235 |
| 2019-08-01 | $83.01 | $83.01 | $83.01 | $83.01 | $77.11 | 1,526 |
| 2019-07-31 | $84.00 | $84.00 | $80.84 | $80.88 | $75.13 | 6,611 |
| 2019-07-30 | $81.07 | $84.55 | $81.07 | $82.54 | $76.67 | 2,124 |
| 2019-07-29 | $83.14 | $84.55 | $81.92 | $82.21 | $76.36 | 1,662 |
| 2019-07-26 | $83.38 | $83.38 | $83.38 | $83.38 | $77.45 | 728 |
| 2019-07-25 | $84.28 | $84.28 | $84.28 | $84.28 | $78.29 | 510 |
| 2019-07-24 | $83.52 | $85.85 | $83.52 | $84.28 | $78.29 | 934 |
| 2019-07-23 | $84.99 | $85.69 | $84.99 | $85.69 | $79.60 | 1,597 |
| 2019-07-22 | $82.80 | $84.93 | $82.80 | $84.93 | $78.89 | 1,369 |
| 2019-07-19 | $83.54 | $84.43 | $82.83 | $84.43 | $78.42 | 1,118 |
| 2019-07-18 | $84.43 | $84.43 | $84.43 | $84.43 | $78.42 | 825 |
| 2019-07-17 | $82.27 | $84.04 | $82.27 | $83.14 | $77.23 | 1,543 |
| 2019-07-16 | $84.93 | $84.93 | $84.78 | $84.78 | $78.75 | 1,262 |
| 2019-07-15 | $83.17 | $84.58 | $83.17 | $84.58 | $78.56 | 731 |
| 2019-07-12 | $83.43 | $83.43 | $83.43 | $83.43 | $77.50 | 1,145 |
| 2019-07-11 | $83.42 | $83.99 | $83.00 | $83.80 | $77.84 | 1,658 |
| 2019-07-10 | $84.04 | $84.04 | $84.04 | $84.04 | $78.06 | 605 |
| 2019-07-09 | $81.26 | $84.25 | $81.26 | $84.25 | $78.26 | 5,358 |
| 2019-07-08 | $82.00 | $82.00 | $81.39 | $81.98 | $76.15 | 1,801 |
| 2019-07-05 | $81.75 | $81.75 | $81.75 | $81.75 | $75.94 | 576 |
| 2019-07-03 | $81.01 | $81.01 | $81.01 | $81.01 | $75.25 | 181 |
| 2019-07-02 | $81.01 | $81.01 | $81.01 | $81.01 | $75.25 | 201 |
| 2019-07-01 | $80.69 | $82.00 | $80.69 | $81.01 | $75.25 | 5,167 |
| 2019-06-28 | $78.75 | $80.00 | $78.09 | $80.00 | $74.31 | 13,398 |
| 2019-06-27 | $81.66 | $81.70 | $79.15 | $79.99 | $74.30 | 5,387 |
| 2019-06-26 | $82.06 | $82.06 | $82.06 | $82.06 | $76.22 | 560 |
| 2019-06-25 | $82.40 | $82.40 | $82.06 | $82.06 | $76.22 | 1,080 |
| 2019-06-24 | $82.16 | $83.53 | $82.00 | $83.21 | $77.29 | 2,655 |
| 2019-06-21 | $81.05 | $84.22 | $80.62 | $84.22 | $78.23 | 5,294 |
| 2019-06-20 | $82.08 | $82.08 | $82.00 | $82.00 | $76.17 | 773 |
| 2019-06-19 | $82.87 | $82.87 | $82.87 | $82.87 | $76.98 | 270 |
| 2019-06-18 | $83.86 | $83.86 | $82.87 | $82.87 | $76.98 | 1,319 |
| 2019-06-17 | $84.19 | $84.19 | $82.85 | $82.85 | $76.96 | 837 |
| 2019-06-14 | $82.50 | $82.50 | $81.51 | $81.51 | $75.71 | 1,092 |
| 2019-06-13 | $82.18 | $82.18 | $81.07 | $82.09 | $76.25 | 1,926 |
| 2019-06-12 | $80.67 | $81.37 | $80.67 | $80.88 | $75.13 | 1,668 |
| 2019-06-11 | $82.10 | $82.10 | $80.46 | $81.88 | $76.06 | 1,592 |
| 2019-06-10 | $81.50 | $82.78 | $81.50 | $82.20 | $76.35 | 2,487 |
| 2019-06-07 | $80.10 | $80.10 | $80.10 | $80.10 | $74.40 | 504 |
| 2019-06-06 | $80.66 | $80.66 | $80.62 | $80.62 | $74.89 | 550 |
| 2019-06-05 | $81.51 | $81.51 | $81.51 | $81.51 | $75.71 | 244 |
| 2019-06-04 | $81.14 | $82.20 | $81.14 | $82.20 | $76.35 | 959 |
| 2019-06-03 | $81.16 | $81.88 | $81.16 | $81.88 | $76.06 | 1,122 |
| 2019-05-31 | $81.72 | $81.72 | $80.46 | $81.66 | $75.85 | 1,661 |
| 2019-05-30 | $80.91 | $81.28 | $80.91 | $81.28 | $75.50 | 2,313 |
| 2019-05-29 | $81.72 | $81.72 | $81.00 | $81.00 | $75.24 | 3,512 |
| 2019-05-28 | $82.00 | $82.00 | $81.00 | $81.80 | $75.98 | 3,659 |
| 2019-05-24 | $82.14 | $82.14 | $81.50 | $81.93 | $76.10 | 2,966 |
| 2019-05-23 | $80.96 | $81.40 | $80.96 | $81.00 | $75.24 | 3,263 |
| 2019-05-22 | $82.00 | $82.00 | $81.99 | $81.99 | $76.03 | 2,821 |
| 2019-05-21 | $81.95 | $81.95 | $81.95 | $81.95 | $75.99 | 717 |
| 2019-05-20 | $82.65 | $83.00 | $81.40 | $81.76 | $75.82 | 2,042 |
| 2019-05-17 | $84.58 | $84.58 | $83.31 | $83.31 | $77.26 | 775 |
| 2019-05-16 | $82.70 | $84.28 | $82.70 | $84.28 | $78.16 | 4,115 |
| 2019-05-15 | $82.64 | $83.42 | $82.31 | $83.42 | $77.36 | 3,397 |
| 2019-05-14 | $82.57 | $83.07 | $81.72 | $83.07 | $77.03 | 4,920 |
| 2019-05-13 | $80.60 | $81.80 | $80.60 | $81.80 | $75.86 | 1,455 |
| 2019-05-10 | $82.69 | $82.95 | $81.76 | $81.76 | $75.82 | 1,398 |
| 2019-05-09 | $81.42 | $83.80 | $81.00 | $83.79 | $77.70 | 5,133 |
| 2019-05-08 | $81.31 | $81.83 | $79.93 | $81.83 | $75.88 | 3,396 |
| 2019-05-07 | $81.55 | $81.55 | $79.15 | $80.84 | $74.97 | 7,721 |
| 2019-05-06 | $79.72 | $81.51 | $79.72 | $81.51 | $75.59 | 1,586 |
| 2019-05-03 | $79.45 | $80.49 | $79.16 | $80.41 | $74.57 | 4,371 |
| 2019-05-02 | $79.11 | $83.08 | $78.99 | $79.60 | $73.82 | 11,858 |
| 2019-05-01 | $79.54 | $79.58 | $77.23 | $77.85 | $72.19 | 6,980 |
| 2019-04-30 | $80.95 | $82.36 | $80.50 | $80.92 | $75.04 | 6,487 |
| 2019-04-29 | $79.54 | $80.80 | $79.54 | $80.80 | $74.93 | 5,367 |
| 2019-04-26 | $80.20 | $80.98 | $78.85 | $79.55 | $73.77 | 5,371 |
| 2019-04-25 | $79.30 | $80.76 | $79.25 | $80.10 | $74.28 | 5,022 |
| 2019-04-24 | $81.10 | $81.75 | $79.15 | $79.50 | $73.72 | 7,563 |
| 2019-04-23 | $81.50 | $82.30 | $81.10 | $82.30 | $76.32 | 2,900 |
| 2019-04-22 | $81.30 | $82.82 | $78.55 | $81.46 | $75.54 | 6,974 |
| 2019-04-18 | $79.90 | $79.90 | $78.78 | $79.90 | $74.09 | 1,322 |
| 2019-04-17 | $77.23 | $80.40 | $77.23 | $80.40 | $74.56 | 7,331 |
| 2019-04-16 | $77.12 | $78.59 | $77.12 | $78.01 | $72.34 | 7,004 |
| 2019-04-15 | $76.33 | $78.00 | $76.33 | $78.00 | $72.33 | 7,064 |
| 2019-04-12 | $76.97 | $78.60 | $76.97 | $77.57 | $71.93 | 5,914 |
| 2019-04-11 | $77.40 | $77.66 | $76.04 | $76.77 | $71.19 | 6,860 |
| 2019-04-10 | $77.52 | $78.04 | $76.81 | $77.10 | $71.50 | 3,721 |
| 2019-04-09 | $80.00 | $80.36 | $78.55 | $78.55 | $72.84 | 7,371 |
| 2019-04-08 | $78.17 | $80.94 | $78.17 | $80.30 | $74.46 | 3,458 |
| 2019-04-05 | $77.76 | $78.26 | $76.21 | $78.02 | $72.35 | 6,413 |
| 2019-04-04 | $78.74 | $78.74 | $76.79 | $78.50 | $72.80 | 1,080 |
| 2019-04-03 | $77.74 | $78.66 | $77.41 | $78.66 | $72.94 | 1,079 |
| 2019-04-02 | $76.51 | $77.70 | $76.17 | $77.40 | $71.78 | 3,652 |
| 2019-04-01 | $76.61 | $78.10 | $76.50 | $77.40 | $71.78 | 1,304 |
| 2019-03-29 | $79.19 | $79.19 | $76.69 | $77.12 | $71.52 | 1,934 |
| 2019-03-28 | $77.00 | $77.00 | $77.00 | $77.00 | $71.40 | 296 |
| 2019-03-27 | $76.81 | $76.81 | $76.81 | $76.81 | $71.23 | 1,094 |
| 2019-03-26 | $75.00 | $76.00 | $75.00 | $76.00 | $70.48 | 681 |
| 2019-03-25 | $74.50 | $74.50 | $73.42 | $74.30 | $68.90 | 1,238 |
| 2019-03-22 | $74.50 | $75.60 | $74.50 | $74.82 | $69.38 | 2,504 |
| 2019-03-21 | $75.99 | $75.99 | $75.15 | $75.15 | $69.69 | 1,375 |
| 2019-03-20 | $75.99 | $75.99 | $74.75 | $74.76 | $69.33 | 2,483 |
| 2019-03-19 | $74.52 | $74.52 | $74.00 | $74.00 | $68.62 | 1,331 |
| 2019-03-18 | $74.67 | $75.55 | $74.29 | $75.11 | $69.65 | 2,679 |
| 2019-03-15 | $74.57 | $75.07 | $73.77 | $73.77 | $68.41 | 10,226 |
| 2019-03-14 | $74.55 | $74.55 | $74.35 | $74.35 | $68.95 | 3,484 |
| 2019-03-13 | $73.86 | $74.20 | $73.71 | $74.00 | $68.62 | 2,088 |
| 2019-03-12 | $74.00 | $74.00 | $74.00 | $74.00 | $68.62 | 1,229 |
| 2019-03-11 | $74.06 | $74.81 | $73.39 | $74.81 | $69.37 | 3,654 |
| 2019-03-08 | $73.65 | $73.97 | $73.55 | $73.87 | $68.50 | 1,897 |
| 2019-03-07 | $73.02 | $74.70 | $73.02 | $74.69 | $69.26 | 2,044 |
| 2019-03-06 | $74.04 | $74.04 | $74.04 | $74.04 | $68.66 | 979 |
| 2019-03-05 | $74.50 | $75.65 | $74.50 | $75.65 | $70.15 | 1,847 |
| 2019-03-04 | $73.10 | $73.55 | $72.53 | $73.55 | $68.21 | 1,573 |
| 2019-03-01 | $72.13 | $73.38 | $72.13 | $72.99 | $67.69 | 3,980 |
| 2019-02-28 | $72.00 | $72.00 | $72.00 | $72.00 | $66.77 | 949 |
| 2019-02-27 | $72.00 | $72.59 | $72.00 | $72.59 | $67.31 | 659 |
| 2019-02-26 | $72.55 | $72.91 | $71.83 | $72.01 | $66.78 | 5,804 |
| 2019-02-25 | $73.35 | $73.35 | $72.32 | $72.32 | $67.06 | 2,062 |
| 2019-02-22 | $72.80 | $73.27 | $72.80 | $73.27 | $67.95 | 1,338 |
| 2019-02-21 | $73.40 | $74.65 | $72.50 | $72.50 | $67.23 | 5,035 |
| 2019-02-20 | $73.30 | $74.67 | $72.68 | $73.50 | $68.03 | 7,195 |
| 2019-02-19 | $71.79 | $73.34 | $71.79 | $73.34 | $67.88 | 2,041 |
| 2019-02-15 | $70.50 | $73.00 | $70.50 | $72.35 | $66.97 | 3,733 |
| 2019-02-14 | $71.67 | $71.67 | $71.02 | $71.02 | $65.74 | 2,182 |
| 2019-02-13 | $71.01 | $71.73 | $71.01 | $71.40 | $66.09 | 3,464 |
| 2019-02-12 | $70.99 | $71.05 | $69.27 | $71.00 | $65.72 | 1,586 |
| 2019-02-11 | $69.80 | $70.12 | $69.75 | $70.12 | $64.90 | 2,217 |
| 2019-02-08 | $69.71 | $70.00 | $68.24 | $68.99 | $63.86 | 4,196 |
| 2019-02-07 | $69.59 | $69.99 | $69.03 | $69.24 | $64.09 | 4,412 |
| 2019-02-06 | $69.69 | $69.69 | $69.33 | $69.33 | $64.17 | 663 |
| 2019-02-05 | $68.61 | $69.96 | $68.20 | $69.30 | $64.14 | 4,272 |
| 2019-02-04 | $68.23 | $68.23 | $68.23 | $68.23 | $63.15 | 339 |
| 2019-02-01 | $69.10 | $69.40 | $68.59 | $68.59 | $63.49 | 2,138 |
| 2019-01-31 | $68.41 | $70.21 | $68.21 | $69.01 | $63.88 | 2,412 |
| 2019-01-30 | $69.52 | $69.83 | $69.00 | $69.83 | $64.64 | 2,877 |
| 2019-01-29 | $69.32 | $70.80 | $69.12 | $69.12 | $63.98 | 2,193 |
| 2019-01-28 | $68.87 | $69.05 | $68.81 | $68.94 | $63.81 | 5,063 |
| 2019-01-25 | $69.37 | $69.37 | $69.37 | $69.37 | $64.21 | 683 |
| 2019-01-24 | $69.35 | $69.35 | $69.35 | $69.35 | $64.19 | 655 |
| 2019-01-23 | $69.01 | $71.50 | $68.71 | $69.25 | $64.10 | 2,649 |
| 2019-01-22 | $68.27 | $69.27 | $68.27 | $68.68 | $63.57 | 1,532 |
| 2019-01-18 | $68.33 | $70.31 | $68.30 | $69.00 | $63.87 | 12,639 |
| 2019-01-17 | $70.64 | $70.74 | $68.30 | $68.31 | $63.23 | 5,973 |
| 2019-01-16 | $70.90 | $71.00 | $70.11 | $70.70 | $65.44 | 2,286 |
| 2019-01-15 | $71.00 | $71.25 | $69.70 | $70.93 | $65.65 | 6,593 |
| 2019-01-14 | $70.11 | $70.98 | $70.11 | $70.90 | $65.63 | 3,863 |
| 2019-01-11 | $70.94 | $71.40 | $70.50 | $71.10 | $65.81 | 2,992 |
| 2019-01-10 | $71.00 | $71.76 | $71.00 | $71.76 | $66.42 | 1,958 |
| 2019-01-09 | $71.00 | $71.00 | $71.00 | $71.00 | $65.72 | 569 |
| 2019-01-08 | $71.02 | $71.12 | $70.73 | $70.73 | $65.47 | 2,320 |
| 2019-01-07 | $69.52 | $71.78 | $69.52 | $71.72 | $66.38 | 2,358 |
| 2019-01-04 | $70.92 | $73.86 | $70.55 | $71.40 | $66.09 | 10,253 |
| 2019-01-03 | $70.10 | $73.48 | $70.02 | $70.74 | $65.48 | 1,840 |
| 2019-01-02 | $71.76 | $71.76 | $71.76 | $71.76 | $66.42 | 895 |
| 2018-12-31 | $72.25 | $73.00 | $70.20 | $71.00 | $65.72 | 5,358 |
| 2018-12-28 | $68.60 | $72.23 | $68.60 | $72.23 | $66.86 | 921 |
| 2018-12-27 | $68.91 | $69.98 | $68.91 | $69.71 | $64.52 | 1,138 |
| 2018-12-26 | $69.95 | $70.75 | $68.68 | $69.84 | $64.64 | 6,636 |
| 2018-12-24 | $69.80 | $69.80 | $69.80 | $69.80 | $64.61 | 485 |
| 2018-12-21 | $69.92 | $72.41 | $69.13 | $70.08 | $64.87 | 11,102 |
| 2018-12-20 | $69.30 | $71.00 | $69.30 | $70.25 | $65.02 | 5,536 |
| 2018-12-19 | $70.43 | $71.24 | $69.65 | $69.73 | $64.54 | 4,240 |
| 2018-12-18 | $70.20 | $71.28 | $70.20 | $70.97 | $65.69 | 1,775 |
| 2018-12-17 | $71.00 | $71.01 | $71.00 | $71.01 | $65.73 | 1,746 |
| 2018-12-14 | $70.79 | $72.89 | $70.30 | $70.99 | $65.71 | 6,065 |
| 2018-12-13 | $70.05 | $71.39 | $69.75 | $70.61 | $65.36 | 1,247 |
| 2018-12-12 | $71.49 | $71.49 | $69.75 | $70.80 | $65.53 | 2,961 |
| 2018-12-11 | $72.21 | $72.21 | $70.69 | $71.37 | $66.06 | 5,329 |
| 2018-12-10 | $70.77 | $73.25 | $70.77 | $71.75 | $66.41 | 6,256 |
| 2018-12-07 | $73.25 | $73.90 | $70.70 | $73.15 | $67.71 | 3,239 |
| 2018-12-06 | $74.00 | $74.90 | $73.36 | $73.97 | $68.47 | 9,517 |
| 2018-12-04 | $74.50 | $76.86 | $72.75 | $74.50 | $68.96 | 5,697 |
| 2018-12-03 | $74.80 | $74.87 | $73.67 | $74.36 | $68.83 | 2,554 |
| 2018-11-30 | $74.43 | $75.79 | $74.15 | $74.68 | $69.12 | 7,219 |
| 2018-11-29 | $74.03 | $77.00 | $74.03 | $74.43 | $68.89 | 2,012 |
| 2018-11-28 | $75.22 | $76.20 | $74.00 | $74.63 | $69.08 | 2,558 |
| 2018-11-27 | $74.02 | $74.81 | $73.79 | $74.05 | $68.54 | 2,005 |
| 2018-11-26 | $74.65 | $74.65 | $73.70 | $74.65 | $69.10 | 2,281 |
| 2018-11-23 | $72.69 | $74.77 | $72.69 | $74.65 | $69.10 | 2,873 |
| 2018-11-21 | $74.15 | $74.85 | $73.75 | $74.85 | $69.28 | 2,106 |
| 2018-11-20 | $74.00 | $74.45 | $73.29 | $74.00 | $68.37 | 5,141 |
| 2018-11-19 | $74.11 | $74.11 | $73.51 | $74.00 | $68.37 | 1,538 |
| 2018-11-16 | $75.24 | $75.35 | $74.00 | $74.00 | $68.37 | 6,057 |
| 2018-11-15 | $74.36 | $75.62 | $74.08 | $75.62 | $69.87 | 1,312 |
| 2018-11-14 | $74.87 | $75.21 | $74.21 | $74.21 | $68.57 | 2,890 |
| 2018-11-13 | $75.70 | $75.70 | $74.64 | $75.59 | $69.84 | 3,238 |
| 2018-11-12 | $74.50 | $75.26 | $74.34 | $74.50 | $68.83 | 6,892 |
| 2018-11-09 | $76.04 | $76.45 | $74.50 | $75.05 | $69.34 | 7,397 |
| 2018-11-08 | $75.52 | $75.59 | $74.44 | $74.44 | $68.78 | 1,466 |
| 2018-11-07 | $74.93 | $76.40 | $74.03 | $75.05 | $69.34 | 6,588 |
| 2018-11-06 | $74.41 | $74.41 | $74.00 | $74.00 | $68.37 | 1,147 |
| 2018-11-05 | $74.60 | $74.60 | $73.65 | $73.78 | $68.17 | 6,964 |
| 2018-11-02 | $75.58 | $75.58 | $74.17 | $74.17 | $68.53 | 3,453 |
| 2018-11-01 | $75.22 | $75.26 | $74.30 | $74.31 | $68.66 | 4,143 |
| 2018-10-31 | $75.88 | $76.36 | $74.74 | $75.01 | $69.30 | 15,500 |
| 2018-10-30 | $76.36 | $76.72 | $75.59 | $76.05 | $70.27 | 4,152 |
| 2018-10-29 | $76.09 | $76.41 | $75.00 | $75.39 | $69.66 | 1,864 |
| 2018-10-26 | $76.24 | $76.65 | $74.74 | $75.70 | $69.94 | 8,547 |
| 2018-10-25 | $76.66 | $77.14 | $75.62 | $76.65 | $70.82 | 2,839 |
| 2018-10-24 | $75.11 | $77.58 | $75.11 | $75.66 | $69.91 | 11,586 |
| 2018-10-23 | $77.31 | $77.39 | $77.31 | $77.39 | $71.50 | 1,207 |
| 2018-10-22 | $77.29 | $77.29 | $77.29 | $77.29 | $71.41 | 1,394 |
| 2018-10-19 | $77.22 | $77.47 | $74.74 | $76.90 | $71.05 | 1,880 |
| 2018-10-18 | $77.50 | $77.90 | $77.00 | $77.90 | $71.97 | 1,167 |
| 2018-10-17 | $77.80 | $78.20 | $77.80 | $78.20 | $72.25 | 964 |
| 2018-10-16 | $77.39 | $78.47 | $77.39 | $78.47 | $72.50 | 1,663 |
| 2018-10-15 | $77.65 | $78.27 | $76.51 | $77.50 | $71.61 | 1,757 |
| 2018-10-12 | $76.43 | $77.96 | $76.43 | $77.45 | $71.56 | 3,017 |
| 2018-10-11 | $78.70 | $79.16 | $76.41 | $77.65 | $71.74 | 6,676 |
| 2018-10-10 | $77.26 | $79.00 | $77.26 | $77.75 | $71.84 | 2,731 |
| 2018-10-09 | $77.30 | $79.16 | $77.17 | $78.52 | $72.55 | 6,802 |
| 2018-10-08 | $78.00 | $78.59 | $77.56 | $78.00 | $72.07 | 974 |
| 2018-10-05 | $76.95 | $78.80 | $76.95 | $78.00 | $72.07 | 2,805 |
| 2018-10-04 | $76.84 | $78.25 | $76.84 | $78.25 | $72.30 | 1,092 |
| 2018-10-03 | $78.00 | $78.40 | $78.00 | $78.40 | $72.44 | 775 |
| 2018-10-02 | $78.00 | $78.50 | $77.94 | $78.00 | $72.07 | 2,431 |
| 2018-10-01 | $79.00 | $79.27 | $76.85 | $78.06 | $72.12 | 2,634 |
| 2018-09-28 | $77.93 | $78.95 | $77.93 | $78.95 | $72.94 | 3,288 |
| 2018-09-27 | $77.28 | $78.46 | $77.28 | $78.30 | $72.34 | 2,182 |
| 2018-09-26 | $78.57 | $78.57 | $78.57 | $78.57 | $72.59 | 690 |
| 2018-09-25 | $75.26 | $79.00 | $75.26 | $78.80 | $72.81 | 2,200 |
| 2018-09-24 | $77.65 | $78.23 | $77.26 | $78.23 | $72.28 | 27,116 |
| 2018-09-21 | $77.82 | $78.00 | $77.58 | $77.58 | $71.68 | 17,751 |
| 2018-09-20 | $77.90 | $78.38 | $77.70 | $78.38 | $72.42 | 8,824 |
| 2018-09-19 | $77.70 | $78.00 | $77.54 | $77.79 | $71.87 | 7,798 |
| 2018-09-18 | $77.00 | $77.80 | $77.00 | $77.80 | $71.88 | 1,150 |
| 2018-09-17 | $77.99 | $78.30 | $76.48 | $77.60 | $71.70 | 6,024 |
| 2018-09-14 | $77.50 | $78.50 | $76.92 | $77.51 | $71.61 | 30,414 |
| 2018-09-13 | $77.58 | $77.58 | $76.50 | $76.94 | $71.09 | 3,652 |
| 2018-09-12 | $77.20 | $77.26 | $76.00 | $76.80 | $70.96 | 2,285 |
| 2018-09-11 | $75.60 | $76.43 | $75.60 | $76.04 | $70.26 | 663 |
| 2018-09-10 | $76.85 | $77.14 | $75.10 | $76.94 | $71.09 | 13,723 |
| 2018-09-07 | $76.34 | $77.72 | $76.34 | $77.01 | $71.15 | 14,110 |
| 2018-09-06 | $76.25 | $76.75 | $76.25 | $76.25 | $70.45 | 3,681 |
| 2018-09-05 | $76.85 | $76.85 | $76.50 | $76.75 | $70.91 | 5,428 |
| 2018-09-04 | $76.68 | $76.68 | $75.83 | $76.40 | $70.59 | 3,477 |
| 2018-08-31 | $75.56 | $76.14 | $75.35 | $75.89 | $70.12 | 3,502 |
| 2018-08-30 | $75.31 | $75.70 | $75.31 | $75.50 | $69.76 | 1,238 |
| 2018-08-29 | $75.50 | $75.67 | $74.91 | $75.50 | $69.76 | 8,022 |
| 2018-08-28 | $75.43 | $75.50 | $75.33 | $75.33 | $69.60 | 971 |
| 2018-08-27 | $75.37 | $77.30 | $75.29 | $75.31 | $69.58 | 18,206 |
| 2018-08-24 | $75.37 | $76.80 | $75.37 | $76.80 | $70.96 | 1,709 |
| 2018-08-23 | $76.48 | $77.50 | $75.53 | $76.74 | $70.90 | 1,529 |
| 2018-08-22 | $77.01 | $77.01 | $76.20 | $76.68 | $70.72 | 1,884 |
| 2018-08-21 | $78.74 | $78.74 | $76.10 | $76.89 | $70.92 | 1,197 |
| 2018-08-20 | $76.05 | $76.37 | $75.51 | $75.76 | $69.87 | 5,070 |
| 2018-08-17 | $75.84 | $77.07 | $75.71 | $75.71 | $69.83 | 8,824 |
| 2018-08-16 | $76.58 | $76.58 | $76.00 | $76.36 | $70.43 | 6,545 |
| 2018-08-15 | $76.32 | $76.44 | $75.02 | $75.55 | $69.68 | 6,933 |
| 2018-08-14 | $76.45 | $76.49 | $76.21 | $76.49 | $70.55 | 800 |
| 2018-08-13 | $76.09 | $76.37 | $75.85 | $76.37 | $70.44 | 8,765 |
| 2018-08-10 | $77.33 | $77.33 | $76.15 | $76.15 | $70.23 | 1,642 |
| 2018-08-09 | $77.35 | $77.35 | $77.15 | $77.33 | $71.32 | 682 |
| 2018-08-08 | $77.97 | $78.20 | $76.58 | $77.44 | $71.42 | 2,035 |
| 2018-08-07 | $78.30 | $78.55 | $76.85 | $77.80 | $71.76 | 1,974 |
| 2018-08-06 | $79.25 | $79.43 | $76.08 | $78.20 | $72.13 | 2,319 |
| 2018-08-03 | $80.17 | $80.17 | $78.35 | $78.35 | $72.26 | 1,129 |
| 2018-08-02 | $77.56 | $78.54 | $77.45 | $78.54 | $72.44 | 1,633 |
| 2018-08-01 | $76.50 | $77.21 | $76.50 | $77.21 | $71.21 | 1,317 |
| 2018-07-31 | $76.35 | $77.92 | $76.35 | $77.70 | $71.66 | 2,065 |
| 2018-07-30 | $74.90 | $76.99 | $74.90 | $76.01 | $70.11 | 1,770 |
| 2018-07-27 | $78.26 | $78.26 | $76.00 | $76.07 | $70.16 | 2,314 |
| 2018-07-26 | $80.00 | $82.25 | $77.77 | $78.40 | $72.31 | 18,592 |
| 2018-07-25 | $80.00 | $81.99 | $79.58 | $80.15 | $73.92 | 7,398 |
| 2018-07-24 | $80.77 | $80.95 | $79.88 | $79.88 | $73.67 | 3,168 |
| 2018-07-23 | $81.11 | $81.11 | $79.61 | $80.47 | $74.22 | 794 |
| 2018-07-20 | $81.70 | $82.44 | $80.21 | $80.92 | $74.63 | 1,837 |
| 2018-07-19 | $80.55 | $81.71 | $80.55 | $81.71 | $75.36 | 1,154 |
| 2018-07-18 | $80.33 | $80.50 | $80.33 | $80.50 | $74.25 | 952 |
| 2018-07-17 | $81.72 | $82.31 | $78.96 | $80.35 | $74.11 | 1,789 |
| 2018-07-16 | $83.34 | $83.34 | $79.94 | $81.89 | $75.53 | 2,036 |
| 2018-07-13 | $81.49 | $82.79 | $81.49 | $82.11 | $75.73 | 923 |
| 2018-07-12 | $81.00 | $82.88 | $79.49 | $82.88 | $76.44 | 2,910 |
| 2018-07-11 | $82.47 | $83.50 | $80.60 | $80.60 | $74.34 | 10,853 |
| 2018-07-10 | $81.82 | $82.12 | $81.82 | $82.12 | $75.74 | 636 |
| 2018-07-09 | $82.54 | $83.25 | $82.52 | $83.00 | $76.55 | 1,747 |
| 2018-07-06 | $79.65 | $83.00 | $79.50 | $82.35 | $75.95 | 4,761 |
| 2018-07-05 | $83.30 | $83.30 | $79.70 | $79.70 | $73.51 | 11,788 |
| 2018-07-03 | $82.86 | $83.10 | $82.80 | $82.80 | $76.37 | 1,752 |
| 2018-07-02 | $85.95 | $85.95 | $82.65 | $82.86 | $76.42 | 4,010 |
| 2018-06-29 | $82.35 | $84.15 | $82.35 | $83.90 | $77.38 | 1,973 |
| 2018-06-28 | $82.16 | $83.24 | $82.16 | $83.24 | $76.77 | 794 |
| 2018-06-27 | $83.50 | $83.50 | $82.11 | $82.11 | $75.73 | 3,197 |
| 2018-06-26 | $83.43 | $84.35 | $83.00 | $84.16 | $77.62 | 1,853 |
| 2018-06-25 | $83.28 | $84.40 | $83.28 | $83.38 | $76.90 | 4,463 |
| 2018-06-22 | $84.54 | $84.54 | $83.28 | $84.13 | $77.59 | 11,599 |
| 2018-06-21 | $83.66 | $84.50 | $83.66 | $83.67 | $77.17 | 5,654 |
| 2018-06-20 | $84.19 | $84.80 | $82.78 | $83.45 | $76.97 | 9,492 |
| 2018-06-19 | $84.49 | $85.50 | $84.49 | $84.59 | $78.02 | 2,270 |
| 2018-06-18 | $85.00 | $85.04 | $84.15 | $84.77 | $78.18 | 3,919 |
| 2018-06-15 | $84.14 | $85.38 | $83.99 | $85.31 | $78.68 | 6,362 |
| 2018-06-14 | $84.52 | $84.54 | $84.15 | $84.54 | $77.97 | 3,737 |
| 2018-06-13 | $84.34 | $84.34 | $84.00 | $84.18 | $77.64 | 2,101 |
| 2018-06-12 | $84.10 | $84.89 | $83.40 | $84.13 | $77.59 | 6,171 |
| 2018-06-11 | $85.50 | $85.63 | $83.48 | $83.90 | $77.38 | 5,424 |
| 2018-06-08 | $83.44 | $85.75 | $83.44 | $84.97 | $78.37 | 7,185 |
| 2018-06-07 | $83.50 | $85.22 | $82.55 | $83.65 | $77.15 | 4,505 |
| 2018-06-06 | $82.57 | $83.50 | $82.57 | $83.36 | $76.88 | 3,393 |
| 2018-06-05 | $82.34 | $83.98 | $81.81 | $82.70 | $76.28 | 4,226 |
| 2018-06-04 | $82.41 | $83.15 | $81.55 | $82.26 | $75.87 | 4,642 |
| 2018-06-01 | $79.26 | $82.19 | $79.26 | $82.19 | $75.81 | 5,122 |
| 2018-05-31 | $78.34 | $79.10 | $78.34 | $79.00 | $72.86 | 3,817 |
| 2018-05-30 | $79.09 | $79.24 | $78.59 | $79.24 | $73.08 | 8,798 |
| 2018-05-29 | $78.20 | $79.38 | $78.20 | $79.03 | $72.89 | 7,509 |
| 2018-05-25 | $78.65 | $78.73 | $78.01 | $78.73 | $72.61 | 2,811 |
| 2018-05-24 | $79.16 | $79.16 | $77.45 | $78.45 | $72.36 | 9,781 |
| 2018-05-23 | $78.51 | $80.01 | $78.27 | $79.37 | $73.08 | 2,802 |
| 2018-05-22 | $79.56 | $80.05 | $78.89 | $78.89 | $72.64 | 7,921 |
| 2018-05-21 | $78.61 | $80.53 | $78.45 | $79.54 | $73.24 | 18,535 |
| 2018-05-18 | $78.48 | $78.70 | $77.75 | $78.61 | $72.38 | 12,517 |
| 2018-05-17 | $78.99 | $79.97 | $77.42 | $78.68 | $72.44 | 3,106 |
| 2018-05-16 | $78.11 | $78.11 | $77.26 | $77.26 | $71.14 | 2,190 |
| 2018-05-15 | $76.45 | $78.51 | $74.82 | $77.57 | $71.42 | 6,590 |
| 2018-05-14 | $76.06 | $77.00 | $75.45 | $76.70 | $70.62 | 4,668 |
| 2018-05-11 | $76.62 | $77.75 | $76.62 | $77.13 | $71.02 | 2,583 |
| 2018-05-10 | $76.00 | $77.31 | $75.55 | $76.82 | $70.73 | 13,772 |
| 2018-05-09 | $76.15 | $77.32 | $75.05 | $76.00 | $69.98 | 12,081 |
| 2018-05-08 | $75.56 | $77.45 | $73.97 | $76.00 | $69.98 | 9,386 |
| 2018-05-07 | $74.21 | $75.60 | $74.10 | $75.50 | $69.52 | 3,362 |
| 2018-05-04 | $74.15 | $75.33 | $74.15 | $74.96 | $69.02 | 6,546 |
| 2018-05-03 | $74.74 | $75.34 | $74.50 | $74.50 | $68.59 | 5,165 |
| 2018-05-02 | $73.99 | $75.20 | $73.90 | $75.04 | $69.09 | 5,774 |
| 2018-05-01 | $74.64 | $74.68 | $73.30 | $74.40 | $68.50 | 7,256 |
| 2018-04-30 | $73.90 | $75.00 | $73.90 | $74.72 | $68.80 | 3,312 |
| 2018-04-27 | $74.58 | $74.79 | $73.50 | $73.51 | $67.68 | 13,600 |
| 2018-04-26 | $76.00 | $76.00 | $73.26 | $73.90 | $68.04 | 1,934 |
| 2018-04-25 | $73.21 | $75.00 | $73.21 | $74.87 | $68.94 | 4,996 |
| 2018-04-24 | $73.95 | $74.21 | $73.81 | $73.85 | $68.00 | 3,816 |
| 2018-04-23 | $73.92 | $74.90 | $73.50 | $74.51 | $68.60 | 6,728 |
| 2018-04-20 | $74.98 | $75.32 | $73.90 | $73.90 | $68.04 | 11,547 |
| 2018-04-19 | $74.32 | $75.90 | $74.06 | $75.73 | $69.73 | 4,087 |
| 2018-04-18 | $75.12 | $76.50 | $75.12 | $76.50 | $70.44 | 1,299 |
| 2018-04-17 | $74.12 | $75.70 | $73.48 | $75.05 | $69.10 | 16,986 |
| 2018-04-16 | $73.80 | $74.97 | $73.80 | $74.24 | $68.36 | 7,131 |
| 2018-04-13 | $75.12 | $75.46 | $73.68 | $73.68 | $67.84 | 2,846 |
| 2018-04-12 | $73.64 | $75.45 | $73.59 | $74.51 | $68.60 | 2,711 |
| 2018-04-11 | $73.32 | $73.99 | $73.25 | $73.51 | $67.68 | 5,168 |
| 2018-04-10 | $72.70 | $74.00 | $72.70 | $73.97 | $68.11 | 28,281 |
| 2018-04-09 | $73.78 | $73.78 | $72.20 | $72.20 | $66.48 | 1,834 |
| 2018-04-06 | $72.42 | $73.40 | $72.06 | $73.40 | $67.58 | 2,633 |
| 2018-04-05 | $71.49 | $73.00 | $71.49 | $72.65 | $66.89 | 2,965 |
| 2018-04-04 | $72.00 | $73.75 | $71.50 | $73.07 | $67.28 | 11,118 |
| 2018-04-03 | $71.75 | $73.46 | $71.30 | $72.53 | $66.78 | 18,702 |
| 2018-04-02 | $73.06 | $73.06 | $70.71 | $71.41 | $65.75 | 6,693 |
| 2018-03-29 | $73.20 | $73.20 | $71.56 | $73.18 | $67.38 | 4,702 |
| 2018-03-28 | $72.64 | $73.70 | $72.28 | $72.97 | $67.19 | 10,040 |
| 2018-03-27 | $75.67 | $75.67 | $72.26 | $72.30 | $66.57 | 4,767 |
| 2018-03-26 | $74.66 | $75.50 | $73.80 | $75.50 | $69.52 | 12,601 |
| 2018-03-23 | $75.07 | $75.07 | $72.88 | $73.95 | $68.09 | 7,737 |
| 2018-03-22 | $76.48 | $76.48 | $73.30 | $74.97 | $69.03 | 7,241 |
| 2018-03-21 | $76.30 | $77.48 | $76.30 | $76.77 | $70.68 | 2,182 |
| 2018-03-20 | $75.75 | $76.74 | $75.63 | $76.35 | $70.30 | 5,351 |
| 2018-03-19 | $74.89 | $76.12 | $74.56 | $75.88 | $69.87 | 10,731 |
| 2018-03-16 | $74.89 | $75.50 | $73.46 | $75.24 | $69.28 | 17,510 |
| 2018-03-15 | $76.10 | $76.18 | $73.79 | $75.00 | $69.05 | 15,989 |
| 2018-03-14 | $76.33 | $76.33 | $74.31 | $76.33 | $70.28 | 5,212 |
| 2018-03-13 | $72.70 | $76.63 | $72.60 | $76.20 | $70.16 | 10,659 |
| 2018-03-12 | $72.70 | $75.39 | $72.60 | $73.70 | $67.86 | 15,826 |
| 2018-03-09 | $72.63 | $73.30 | $71.48 | $72.66 | $66.90 | 8,182 |
| 2018-03-08 | $72.50 | $73.11 | $71.90 | $72.41 | $66.67 | 12,397 |
| 2018-03-07 | $73.05 | $73.05 | $72.04 | $72.52 | $66.77 | 6,256 |
| 2018-03-06 | $72.07 | $73.50 | $71.89 | $72.60 | $66.85 | 13,240 |
| 2018-03-05 | $72.49 | $73.81 | $71.95 | $72.50 | $66.75 | 9,078 |
| 2018-03-02 | $70.80 | $72.57 | $70.80 | $72.00 | $66.29 | 19,488 |
| 2018-03-01 | $71.29 | $72.72 | $70.56 | $71.06 | $65.43 | 8,516 |
| 2018-02-28 | $71.77 | $72.97 | $70.85 | $71.21 | $65.57 | 6,772 |
| 2018-02-27 | $72.90 | $73.26 | $71.45 | $71.45 | $65.79 | 6,081 |
| 2018-02-26 | $73.75 | $74.23 | $73.00 | $73.10 | $67.31 | 3,706 |
| 2018-02-23 | $75.32 | $75.32 | $72.19 | $73.90 | $68.04 | 10,288 |
| 2018-02-22 | $75.87 | $76.13 | $74.59 | $75.10 | $69.15 | 10,679 |
| 2018-02-21 | $75.00 | $76.35 | $74.55 | $75.84 | $69.70 | 13,177 |
| 2018-02-20 | $76.30 | $76.44 | $74.18 | $75.00 | $68.93 | 12,909 |
| 2018-02-16 | $75.00 | $77.20 | $75.00 | $76.30 | $70.13 | 6,656 |
| 2018-02-15 | $73.30 | $75.92 | $73.30 | $75.12 | $69.04 | 22,660 |
| 2018-02-14 | $73.58 | $73.93 | $72.99 | $73.30 | $67.37 | 5,963 |
| 2018-02-13 | $72.56 | $75.00 | $72.56 | $73.51 | $67.56 | 10,925 |
| 2018-02-12 | $72.49 | $74.37 | $71.20 | $72.52 | $66.65 | 13,075 |
| 2018-02-09 | $72.90 | $73.03 | $70.77 | $72.23 | $66.39 | 10,594 |
| 2018-02-08 | $74.61 | $74.61 | $71.99 | $72.70 | $66.82 | 8,107 |
| 2018-02-07 | $73.90 | $75.40 | $73.56 | $73.56 | $67.61 | 10,481 |
| 2018-02-06 | $74.00 | $75.05 | $73.28 | $74.00 | $68.01 | 8,870 |
| 2018-02-05 | $75.25 | $79.13 | $74.06 | $74.73 | $68.68 | 17,132 |
| 2018-02-02 | $76.95 | $79.88 | $74.78 | $75.25 | $69.16 | 11,680 |
| 2018-02-01 | $76.17 | $80.60 | $74.61 | $76.95 | $70.72 | 18,098 |
| 2018-01-31 | $76.69 | $76.78 | $75.25 | $76.75 | $70.54 | 10,276 |
| 2018-01-30 | $75.93 | $76.34 | $74.69 | $75.51 | $69.40 | 6,053 |
| 2018-01-29 | $75.12 | $76.79 | $74.76 | $76.00 | $69.85 | 12,761 |
| 2018-01-26 | $77.78 | $77.78 | $75.47 | $75.49 | $69.38 | 3,923 |
| 2018-01-25 | $76.12 | $76.90 | $75.18 | $76.90 | $70.68 | 9,764 |
| 2018-01-24 | $76.93 | $77.50 | $75.01 | $76.00 | $69.85 | 7,199 |
| 2018-01-23 | $75.84 | $76.99 | $75.40 | $76.49 | $70.30 | 9,153 |
| 2018-01-22 | $77.27 | $77.27 | $75.21 | $75.69 | $69.57 | 10,656 |
| 2018-01-19 | $77.06 | $78.47 | $77.06 | $77.45 | $71.18 | 9,715 |
| 2018-01-18 | $77.93 | $77.93 | $76.65 | $77.50 | $71.23 | 5,047 |
| 2018-01-17 | $76.52 | $78.45 | $75.94 | $77.93 | $71.62 | 8,949 |
| 2018-01-16 | $77.77 | $78.74 | $76.76 | $76.86 | $70.64 | 12,720 |
| 2018-01-12 | $78.78 | $78.87 | $76.95 | $77.31 | $71.05 | 4,548 |
| 2018-01-11 | $77.22 | $77.85 | $75.17 | $77.61 | $71.33 | 3,371 |
| 2018-01-10 | $77.50 | $77.79 | $76.45 | $77.50 | $71.23 | 3,518 |
| 2018-01-09 | $78.94 | $79.08 | $77.21 | $78.13 | $71.81 | 20,959 |
| 2018-01-08 | $80.30 | $80.30 | $78.66 | $79.00 | $72.61 | 11,013 |
| 2018-01-05 | $82.78 | $82.78 | $79.64 | $80.32 | $73.82 | 8,494 |
| 2018-01-04 | $80.00 | $80.52 | $78.48 | $80.40 | $73.89 | 14,467 |
| 2018-01-03 | $79.58 | $80.00 | $78.18 | $79.70 | $73.25 | 5,028 |
| 2018-01-02 | $77.20 | $78.43 | $75.86 | $77.60 | $71.32 | 9,891 |
| 2017-12-29 | $78.44 | $78.44 | $76.52 | $77.10 | $70.86 | 8,015 |
| 2017-12-28 | $75.97 | $79.73 | $75.97 | $78.63 | $72.27 | 2,408 |
| 2017-12-27 | $77.30 | $78.50 | $75.99 | $77.90 | $71.60 | 14,158 |
| 2017-12-26 | $79.00 | $79.70 | $77.09 | $77.21 | $70.96 | 10,044 |
| 2017-12-22 | $76.58 | $79.49 | $75.87 | $77.70 | $71.41 | 18,493 |
| 2017-12-21 | $73.26 | $77.20 | $71.93 | $75.88 | $69.74 | 34,171 |
| 2017-12-20 | $77.09 | $77.75 | $73.09 | $74.00 | $68.01 | 16,955 |
| 2017-12-19 | $78.50 | $78.50 | $76.07 | $77.66 | $71.38 | 20,005 |
| 2017-12-18 | $79.54 | $82.57 | $78.06 | $78.62 | $72.26 | 24,948 |
| 2017-12-15 | $77.79 | $80.28 | $77.79 | $79.31 | $72.89 | 18,812 |
| 2017-12-14 | $81.54 | $82.12 | $77.22 | $78.15 | $71.83 | 19,482 |
| 2017-12-13 | $78.83 | $82.51 | $77.05 | $81.74 | $75.13 | 14,512 |
| 2017-12-12 | $82.55 | $82.58 | $78.42 | $79.85 | $73.39 | 13,730 |
| 2017-12-11 | $83.70 | $83.70 | $81.46 | $82.30 | $75.64 | 7,362 |
| 2017-12-08 | $82.81 | $83.12 | $81.99 | $82.68 | $75.99 | 2,157 |
| 2017-12-07 | $83.15 | $83.90 | $82.26 | $82.90 | $76.19 | 19,264 |
| 2017-12-06 | $82.49 | $83.25 | $81.71 | $82.12 | $75.47 | 5,059 |
| 2017-12-05 | $83.03 | $83.78 | $82.28 | $83.38 | $76.63 | 16,767 |
| 2017-12-04 | $84.57 | $84.64 | $83.00 | $83.31 | $76.57 | 17,394 |
| 2017-12-01 | $83.42 | $84.40 | $83.17 | $83.62 | $76.85 | 4,380 |
| 2017-11-30 | $83.70 | $85.79 | $83.42 | $85.35 | $78.44 | 11,403 |
| 2017-11-29 | $83.64 | $86.88 | $83.63 | $84.59 | $77.74 | 15,056 |
| 2017-11-28 | $85.50 | $85.65 | $83.50 | $83.75 | $76.97 | 4,442 |
| 2017-11-27 | $85.92 | $86.97 | $83.94 | $84.32 | $77.50 | 34,079 |
| 2017-11-24 | $85.00 | $87.63 | $84.51 | $86.22 | $79.24 | 9,361 |
| 2017-11-22 | $86.10 | $88.00 | $84.20 | $84.35 | $77.52 | 7,114 |
| 2017-11-21 | $86.17 | $86.43 | $85.56 | $86.00 | $78.91 | 7,025 |
| 2017-11-20 | $85.92 | $86.76 | $85.19 | $85.93 | $78.85 | 23,623 |
| 2017-11-17 | $86.08 | $86.75 | $84.86 | $85.91 | $78.83 | 8,956 |
| 2017-11-16 | $86.85 | $87.69 | $86.00 | $86.59 | $79.46 | 15,358 |
| 2017-11-15 | $86.86 | $87.99 | $86.50 | $86.65 | $79.51 | 4,494 |
| 2017-11-14 | $87.51 | $87.55 | $86.62 | $86.94 | $79.78 | 20,044 |
| 2017-11-13 | $87.27 | $88.00 | $86.70 | $87.76 | $80.53 | 14,623 |
| 2017-11-10 | $87.41 | $87.47 | $86.28 | $86.87 | $79.71 | 9,657 |
| 2017-11-09 | $87.99 | $89.21 | $87.20 | $87.20 | $80.02 | 16,107 |
| 2017-11-08 | $86.40 | $88.70 | $86.39 | $88.08 | $80.82 | 28,117 |
| 2017-11-07 | $86.68 | $89.81 | $85.16 | $86.79 | $79.64 | 20,225 |
| 2017-11-06 | $83.42 | $87.10 | $83.16 | $86.32 | $79.21 | 41,412 |
| 2017-11-03 | $88.09 | $88.31 | $85.41 | $85.54 | $78.49 | 17,021 |
| 2017-11-02 | $87.47 | $90.00 | $86.95 | $88.27 | $81.00 | 33,754 |
| 2017-11-01 | $90.76 | $90.94 | $88.43 | $89.07 | $81.73 | 21,680 |
| 2017-10-31 | $89.37 | $91.78 | $87.98 | $90.85 | $83.36 | 33,705 |
| 2017-10-30 | $92.54 | $93.99 | $88.52 | $89.38 | $82.02 | 10,197 |
| 2017-10-27 | $95.00 | $95.00 | $91.71 | $93.00 | $85.34 | 22,037 |
| 2017-10-26 | $95.01 | $96.63 | $93.72 | $94.80 | $86.99 | 27,826 |
| 2017-10-25 | $93.99 | $96.91 | $93.80 | $94.98 | $87.15 | 20,986 |
| 2017-10-24 | $93.54 | $95.19 | $92.44 | $94.33 | $86.56 | 24,949 |
| 2017-10-23 | $93.55 | $94.05 | $92.55 | $93.43 | $85.73 | 29,426 |
| 2017-10-20 | $93.50 | $95.54 | $91.40 | $93.40 | $85.70 | 33,628 |
| 2017-10-19 | $94.00 | $95.91 | $92.40 | $94.05 | $86.30 | 27,728 |
| 2017-10-18 | $97.65 | $99.38 | $89.03 | $94.76 | $86.95 | 50,082 |
| 2017-10-17 | $97.72 | $99.01 | $96.15 | $98.69 | $90.56 | 27,164 |
| 2017-10-16 | $93.76 | $97.75 | $93.70 | $97.73 | $89.68 | 19,048 |
| 2017-10-13 | $94.24 | $96.09 | $89.96 | $94.46 | $86.68 | 23,898 |
| 2017-10-12 | $98.91 | $101.40 | $94.51 | $95.50 | $87.63 | 56,622 |
| 2017-10-11 | $90.47 | $98.43 | $90.47 | $98.18 | $90.09 | 71,415 |
| 2017-10-10 | $87.96 | $91.43 | $87.96 | $91.20 | $83.69 | 19,261 |
| 2017-10-09 | $87.63 | $89.15 | $87.13 | $88.50 | $81.21 | 23,981 |
| 2017-10-06 | $84.50 | $88.30 | $84.50 | $87.53 | $80.32 | 16,911 |
| 2017-10-05 | $85.40 | $85.40 | $84.11 | $84.60 | $77.63 | 32,148 |
| 2017-10-04 | $83.49 | $86.00 | $82.78 | $85.60 | $78.55 | 22,103 |
| 2017-10-03 | $84.55 | $84.55 | $83.39 | $83.80 | $76.90 | 20,580 |
| 2017-10-02 | $83.99 | $85.08 | $83.30 | $84.72 | $77.74 | 39,522 |
| 2017-09-29 | $82.80 | $85.08 | $82.79 | $84.00 | $77.08 | 21,702 |
| 2017-09-28 | $81.70 | $83.87 | $81.69 | $83.50 | $76.62 | 17,581 |
| 2017-09-27 | $80.04 | $84.00 | $80.04 | $82.53 | $75.73 | 16,255 |
| 2017-09-26 | $79.98 | $80.30 | $79.78 | $80.03 | $73.44 | 6,732 |
| 2017-09-25 | $78.95 | $80.32 | $78.95 | $79.94 | $73.35 | 5,938 |
| 2017-09-22 | $79.71 | $80.28 | $78.92 | $80.15 | $73.55 | 7,848 |
| 2017-09-21 | $80.20 | $80.41 | $79.47 | $80.41 | $73.79 | 6,767 |
| 2017-09-20 | $80.84 | $81.21 | $79.09 | $80.20 | $73.59 | 9,564 |
| 2017-09-19 | $78.93 | $81.03 | $78.93 | $80.21 | $73.60 | 10,562 |
| 2017-09-18 | $79.68 | $80.50 | $79.48 | $80.15 | $73.55 | 10,281 |
| 2017-09-15 | $80.70 | $80.71 | $79.53 | $80.14 | $73.54 | 19,072 |
| 2017-09-14 | $80.56 | $81.29 | $79.74 | $80.94 | $74.27 | 13,308 |
| 2017-09-13 | $80.25 | $81.01 | $79.80 | $80.31 | $73.69 | 13,690 |
| 2017-09-12 | $80.25 | $80.42 | $79.31 | $80.33 | $73.71 | 12,345 |
| 2017-09-11 | $80.24 | $80.99 | $79.00 | $80.12 | $73.52 | 16,508 |
| 2017-09-08 | $80.40 | $82.24 | $79.20 | $80.25 | $73.64 | 11,296 |
| 2017-09-07 | $79.78 | $80.77 | $77.73 | $80.39 | $73.77 | 11,437 |
| 2017-09-06 | $80.90 | $81.01 | $79.02 | $79.87 | $73.29 | 30,064 |
| 2017-09-05 | $81.50 | $82.65 | $80.17 | $80.80 | $74.14 | 26,331 |
| 2017-09-01 | $79.66 | $81.99 | $79.66 | $81.73 | $75.00 | 7,272 |
| 2017-08-31 | $79.60 | $80.56 | $79.05 | $79.95 | $73.36 | 20,635 |
| 2017-08-30 | $79.32 | $79.71 | $77.48 | $79.30 | $72.77 | 27,816 |
| 2017-08-29 | $82.46 | $82.46 | $77.41 | $78.55 | $72.08 | 21,325 |
| 2017-08-28 | $77.87 | $77.87 | $75.60 | $77.05 | $70.70 | 22,926 |
| 2017-08-25 | $79.00 | $79.25 | $76.36 | $77.33 | $70.96 | 16,625 |
| 2017-08-24 | $79.15 | $79.30 | $78.13 | $79.12 | $72.60 | 3,832 |
| 2017-08-23 | $78.65 | $79.49 | $78.00 | $79.29 | $72.76 | 27,834 |
| 2017-08-22 | $79.81 | $80.00 | $78.37 | $78.60 | $72.00 | 16,966 |
| 2017-08-21 | $79.45 | $81.01 | $78.88 | $79.25 | $72.60 | 38,893 |
| 2017-08-18 | $79.65 | $80.08 | $79.25 | $79.30 | $72.64 | 8,066 |
| 2017-08-17 | $79.39 | $80.15 | $79.39 | $79.94 | $73.23 | 9,164 |
| 2017-08-16 | $80.73 | $80.73 | $79.07 | $79.50 | $72.83 | 29,329 |
| 2017-08-15 | $81.84 | $81.85 | $80.21 | $80.74 | $73.96 | 20,196 |
| 2017-08-14 | $78.75 | $81.50 | $78.75 | $81.44 | $74.60 | 7,959 |
| 2017-08-11 | $80.37 | $80.85 | $80.00 | $80.42 | $73.67 | 12,223 |
| 2017-08-10 | $81.06 | $81.70 | $80.00 | $80.00 | $73.28 | 3,375 |
| 2017-08-09 | $81.67 | $81.67 | $81.02 | $81.32 | $74.49 | 7,438 |
| 2017-08-08 | $81.43 | $82.10 | $81.43 | $81.77 | $74.91 | 2,564 |
| 2017-08-07 | $81.38 | $83.00 | $81.38 | $81.99 | $75.11 | 8,643 |
| 2017-08-04 | $81.53 | $82.42 | $81.53 | $81.80 | $74.93 | 2,524 |
| 2017-08-03 | $81.29 | $81.73 | $81.10 | $81.62 | $74.77 | 6,773 |
| 2017-08-02 | $80.41 | $81.80 | $80.41 | $81.47 | $74.63 | 8,535 |
| 2017-08-01 | $81.08 | $81.76 | $81.02 | $81.34 | $74.51 | 4,629 |
| 2017-07-31 | $80.98 | $81.70 | $80.98 | $81.22 | $74.40 | 3,224 |
| 2017-07-28 | $80.90 | $81.89 | $79.53 | $80.99 | $74.19 | 4,499 |
| 2017-07-27 | $82.40 | $82.40 | $80.21 | $81.15 | $74.34 | 9,952 |
| 2017-07-26 | $81.65 | $81.82 | $81.25 | $81.54 | $74.69 | 6,310 |
| 2017-07-25 | $81.85 | $82.99 | $79.66 | $81.55 | $74.70 | 3,744 |
| 2017-07-24 | $80.81 | $81.85 | $80.81 | $81.53 | $74.69 | 5,924 |
| 2017-07-21 | $81.50 | $81.50 | $80.50 | $81.46 | $74.62 | 5,991 |
| 2017-07-20 | $80.75 | $81.25 | $80.49 | $81.20 | $74.38 | 4,296 |
| 2017-07-19 | $80.05 | $81.37 | $80.00 | $80.30 | $73.56 | 4,749 |
| 2017-07-18 | $80.46 | $80.87 | $79.80 | $80.39 | $73.64 | 3,610 |
| 2017-07-17 | $79.95 | $80.60 | $79.80 | $80.28 | $73.54 | 15,668 |
| 2017-07-14 | $80.27 | $80.29 | $79.70 | $79.70 | $73.01 | 4,440 |
| 2017-07-13 | $80.71 | $80.71 | $80.13 | $80.27 | $73.53 | 6,853 |
| 2017-07-12 | $79.25 | $81.50 | $79.25 | $80.70 | $73.93 | 7,493 |
| 2017-07-11 | $79.42 | $79.68 | $79.42 | $79.54 | $72.86 | 1,906 |
| 2017-07-10 | $79.48 | $79.58 | $78.37 | $79.33 | $72.67 | 4,645 |
| 2017-07-07 | $78.99 | $79.72 | $78.88 | $79.48 | $72.81 | 9,781 |
| 2017-07-06 | $78.50 | $79.25 | $78.50 | $78.92 | $72.29 | 4,082 |
| 2017-07-05 | $77.85 | $78.85 | $77.08 | $78.57 | $71.97 | 9,427 |
| 2017-07-03 | $78.06 | $78.53 | $76.90 | $78.53 | $71.94 | 4,059 |
| 2017-06-30 | $77.20 | $78.50 | $77.18 | $78.47 | $71.88 | 9,639 |
| 2017-06-29 | $77.65 | $78.00 | $76.78 | $77.26 | $70.77 | 11,123 |
| 2017-06-28 | $77.12 | $77.93 | $76.81 | $77.78 | $71.25 | 3,884 |
| 2017-06-27 | $76.82 | $77.35 | $75.90 | $76.70 | $70.26 | 8,950 |
| 2017-06-26 | $77.74 | $77.74 | $76.05 | $76.99 | $70.53 | 7,485 |
| 2017-06-23 | $76.78 | $78.00 | $76.59 | $77.78 | $71.25 | 16,423 |
| 2017-06-22 | $76.43 | $78.79 | $76.43 | $76.61 | $70.18 | 5,526 |
| 2017-06-21 | $77.27 | $78.26 | $76.75 | $76.84 | $70.39 | 3,866 |
| 2017-06-20 | $77.69 | $77.85 | $77.02 | $77.09 | $70.62 | 7,238 |
| 2017-06-19 | $77.78 | $78.56 | $77.30 | $77.70 | $71.18 | 4,473 |
| 2017-06-16 | $77.83 | $77.83 | $77.41 | $77.61 | $71.09 | 7,012 |
| 2017-06-15 | $77.72 | $78.80 | $77.72 | $78.38 | $71.80 | 5,726 |
| 2017-06-14 | $78.80 | $78.90 | $75.75 | $78.40 | $71.82 | 8,009 |
| 2017-06-13 | $79.25 | $79.25 | $78.01 | $78.88 | $72.26 | 2,722 |
| 2017-06-12 | $79.23 | $79.60 | $78.45 | $79.22 | $72.57 | 2,973 |
| 2017-06-09 | $78.94 | $79.00 | $78.19 | $78.96 | $72.33 | 6,236 |
| 2017-06-08 | $78.90 | $79.00 | $78.57 | $78.99 | $72.36 | 6,021 |
| 2017-06-07 | $78.96 | $80.52 | $78.84 | $79.01 | $72.38 | 4,620 |
| 2017-06-06 | $78.57 | $79.00 | $78.45 | $78.99 | $72.36 | 8,722 |
| 2017-06-05 | $78.50 | $78.96 | $78.10 | $78.89 | $72.27 | 4,641 |
| 2017-06-02 | $78.50 | $78.80 | $77.80 | $78.48 | $71.89 | 6,728 |
| 2017-06-01 | $78.04 | $78.65 | $77.83 | $78.40 | $71.82 | 4,868 |
| 2017-05-31 | $78.39 | $78.46 | $77.31 | $78.42 | $71.84 | 13,350 |
| 2017-05-30 | $77.26 | $78.98 | $77.26 | $77.80 | $71.27 | 3,046 |
| 2017-05-26 | $78.10 | $78.82 | $77.06 | $77.53 | $71.02 | 5,955 |
| 2017-05-25 | $77.89 | $78.50 | $77.89 | $78.00 | $71.45 | 2,847 |
| 2017-05-24 | $78.50 | $78.50 | $78.05 | $78.21 | $71.64 | 6,116 |
| 2017-05-23 | $77.50 | $78.99 | $77.35 | $78.20 | $71.51 | 14,297 |
| 2017-05-22 | $77.95 | $78.69 | $77.54 | $77.54 | $70.91 | 8,879 |
| 2017-05-19 | $78.01 | $78.80 | $77.84 | $77.94 | $71.27 | 11,533 |
| 2017-05-18 | $77.50 | $78.55 | $77.45 | $77.94 | $71.27 | 13,388 |
| 2017-05-17 | $78.13 | $78.80 | $77.60 | $77.60 | $70.96 | 11,004 |
| 2017-05-16 | $78.42 | $78.80 | $78.42 | $78.63 | $71.91 | 1,316 |
| 2017-05-15 | $79.22 | $79.64 | $78.02 | $78.83 | $72.09 | 2,219 |
| 2017-05-12 | $79.36 | $79.36 | $78.95 | $78.99 | $72.23 | 4,172 |
| 2017-05-11 | $78.75 | $79.06 | $78.04 | $79.06 | $72.30 | 15,649 |
| 2017-05-10 | $78.44 | $79.36 | $78.28 | $78.87 | $72.12 | 11,549 |
| 2017-05-09 | $78.67 | $79.24 | $77.94 | $78.36 | $71.66 | 11,741 |
| 2017-05-08 | $79.83 | $81.00 | $78.51 | $78.51 | $71.80 | 5,935 |
| 2017-05-05 | $78.65 | $79.00 | $77.95 | $78.83 | $72.09 | 8,859 |
| 2017-05-04 | $78.70 | $80.03 | $78.34 | $78.46 | $71.75 | 13,219 |
| 2017-05-03 | $78.78 | $80.82 | $78.25 | $78.64 | $71.91 | 14,246 |
| 2017-05-02 | $79.05 | $79.05 | $78.67 | $78.67 | $71.94 | 4,024 |
| 2017-05-01 | $79.27 | $79.72 | $78.86 | $79.09 | $72.33 | 12,580 |
| 2017-04-28 | $79.99 | $80.00 | $78.78 | $79.12 | $72.35 | 17,782 |
| 2017-04-27 | $79.51 | $80.37 | $78.02 | $80.37 | $73.50 | 12,273 |
| 2017-04-26 | $79.42 | $80.62 | $79.00 | $79.11 | $72.34 | 15,533 |
| 2017-04-25 | $80.47 | $81.99 | $79.69 | $79.69 | $72.87 | 5,222 |
| 2017-04-24 | $79.77 | $80.60 | $79.04 | $80.48 | $73.60 | 5,796 |
| 2017-04-21 | $79.72 | $79.72 | $78.50 | $78.92 | $72.17 | 8,012 |
| 2017-04-20 | $78.34 | $80.79 | $78.28 | $79.85 | $73.02 | 10,458 |
| 2017-04-19 | $78.32 | $78.32 | $77.75 | $77.75 | $71.10 | 3,197 |
| 2017-04-18 | $78.45 | $79.00 | $78.05 | $78.79 | $72.05 | 5,158 |
| 2017-04-17 | $79.00 | $79.00 | $78.40 | $78.88 | $72.13 | 2,978 |
| 2017-04-13 | $78.67 | $79.38 | $78.50 | $78.65 | $71.92 | 4,347 |
| 2017-04-12 | $79.19 | $79.70 | $77.54 | $78.60 | $71.88 | 13,773 |
| 2017-04-11 | $78.81 | $79.00 | $78.50 | $78.86 | $72.12 | 5,980 |
| 2017-04-10 | $78.86 | $79.18 | $78.56 | $79.00 | $72.24 | 3,227 |
| 2017-04-07 | $78.52 | $79.70 | $78.52 | $78.92 | $72.17 | 5,355 |
| 2017-04-06 | $78.90 | $78.90 | $78.65 | $78.65 | $71.92 | 2,356 |
| 2017-04-05 | $80.00 | $80.00 | $78.50 | $78.50 | $71.79 | 5,323 |
| 2017-04-04 | $79.54 | $80.00 | $79.14 | $79.40 | $72.61 | 5,453 |
| 2017-04-03 | $79.14 | $79.99 | $78.39 | $79.53 | $72.73 | 11,130 |
| 2017-03-31 | $77.76 | $79.00 | $77.76 | $78.98 | $72.23 | 5,215 |
| 2017-03-30 | $77.39 | $78.25 | $77.39 | $78.12 | $71.44 | 7,886 |
| 2017-03-29 | $77.45 | $77.55 | $76.65 | $77.43 | $70.81 | 4,470 |
| 2017-03-28 | $77.40 | $78.45 | $77.40 | $77.83 | $71.17 | 7,671 |
| 2017-03-27 | $77.50 | $77.50 | $76.02 | $76.99 | $70.41 | 8,967 |
| 2017-03-24 | $77.90 | $78.35 | $77.44 | $77.44 | $70.82 | 4,110 |
| 2017-03-23 | $77.10 | $78.74 | $77.10 | $77.72 | $71.07 | 12,252 |
| 2017-03-22 | $76.71 | $78.12 | $76.71 | $77.00 | $70.41 | 13,680 |
| 2017-03-21 | $78.40 | $78.74 | $76.41 | $76.71 | $70.15 | 9,385 |
| 2017-03-20 | $78.55 | $78.99 | $77.71 | $78.05 | $71.37 | 8,779 |
| 2017-03-17 | $77.85 | $78.74 | $76.95 | $78.24 | $71.55 | 15,803 |
| 2017-03-16 | $78.16 | $78.51 | $76.09 | $78.34 | $71.64 | 14,474 |
| 2017-03-15 | $76.77 | $78.18 | $76.77 | $78.18 | $71.49 | 6,904 |
| 2017-03-14 | $76.55 | $76.55 | $76.10 | $76.39 | $69.86 | 1,406 |
| 2017-03-13 | $77.28 | $78.26 | $76.50 | $77.86 | $71.20 | 4,003 |
| 2017-03-10 | $77.50 | $77.99 | $77.24 | $77.24 | $70.63 | 5,194 |
| 2017-03-09 | $77.00 | $78.43 | $76.50 | $77.05 | $70.46 | 13,800 |
| 2017-03-08 | $78.94 | $79.01 | $77.25 | $77.25 | $70.64 | 6,914 |
| 2017-03-07 | $76.97 | $78.60 | $76.15 | $78.34 | $71.64 | 7,883 |
| 2017-03-06 | $77.49 | $78.63 | $77.23 | $77.23 | $70.62 | 1,914 |
| 2017-03-03 | $79.00 | $79.15 | $78.30 | $79.15 | $72.38 | 2,426 |
| 2017-03-02 | $78.73 | $78.73 | $76.02 | $78.00 | $71.33 | 2,364 |
| 2017-03-01 | $79.50 | $79.50 | $76.46 | $78.70 | $71.97 | 3,702 |
| 2017-02-28 | $76.80 | $77.72 | $75.97 | $76.16 | $69.65 | 4,616 |
| 2017-02-27 | $76.94 | $77.20 | $76.30 | $76.80 | $70.23 | 5,529 |
| 2017-02-24 | $75.58 | $76.10 | $75.43 | $75.43 | $68.98 | 1,711 |
| 2017-02-23 | $74.83 | $75.82 | $74.83 | $75.82 | $69.34 | 2,191 |
| 2017-02-22 | $75.85 | $76.03 | $75.01 | $76.03 | $69.53 | 4,311 |
| 2017-02-21 | $75.83 | $77.40 | $75.26 | $76.93 | $70.23 | 2,115 |
| 2017-02-17 | $76.50 | $76.50 | $74.97 | $76.35 | $69.70 | 3,309 |
| 2017-02-16 | $76.40 | $76.40 | $76.20 | $76.28 | $69.63 | 1,890 |
| 2017-02-15 | $76.46 | $76.48 | $71.61 | $75.88 | $69.27 | 4,420 |
| 2017-02-14 | $75.41 | $76.70 | $74.60 | $75.90 | $69.29 | 3,068 |
| 2017-02-13 | $74.80 | $76.34 | $73.28 | $76.34 | $69.69 | 5,649 |
| 2017-02-10 | $75.77 | $75.77 | $74.71 | $74.86 | $68.34 | 1,662 |
| 2017-02-09 | $76.20 | $76.20 | $74.76 | $75.58 | $68.99 | 2,117 |
| 2017-02-08 | $73.83 | $74.29 | $71.81 | $74.29 | $67.82 | 3,190 |
| 2017-02-07 | $74.01 | $75.55 | $73.97 | $75.44 | $68.87 | 2,276 |
| 2017-02-06 | $76.27 | $77.20 | $76.27 | $76.40 | $69.74 | 2,226 |
| 2017-02-03 | $77.01 | $77.01 | $74.33 | $76.47 | $69.81 | 9,168 |
| 2017-02-02 | $76.00 | $76.00 | $75.21 | $75.65 | $69.06 | 2,478 |
| 2017-02-01 | $75.61 | $77.20 | $75.61 | $76.55 | $69.88 | 7,660 |
| 2017-01-31 | $74.50 | $76.50 | $74.36 | $76.00 | $69.38 | 7,888 |
| 2017-01-30 | $74.36 | $77.37 | $74.36 | $74.75 | $68.24 | 4,885 |
| 2017-01-27 | $74.77 | $75.54 | $74.60 | $74.95 | $68.42 | 1,848 |
| 2017-01-26 | $74.83 | $75.92 | $74.51 | $74.82 | $68.30 | 7,117 |
| 2017-01-25 | $75.85 | $76.75 | $74.00 | $74.83 | $68.31 | 12,928 |
| 2017-01-24 | $76.07 | $76.78 | $75.12 | $76.07 | $69.44 | 5,677 |
| 2017-01-23 | $76.99 | $76.99 | $74.01 | $75.48 | $68.90 | 11,608 |
| 2017-01-20 | $76.22 | $76.90 | $75.50 | $76.20 | $69.56 | 3,590 |
| 2017-01-19 | $76.80 | $76.80 | $76.50 | $76.50 | $69.83 | 1,375 |
| 2017-01-18 | $77.00 | $77.00 | $76.40 | $76.40 | $69.74 | 1,866 |
| 2017-01-17 | $75.91 | $76.80 | $75.55 | $76.25 | $69.60 | 3,088 |
| 2017-01-13 | $76.08 | $77.30 | $75.43 | $76.96 | $70.25 | 3,131 |
| 2017-01-12 | $73.91 | $76.18 | $73.25 | $75.49 | $68.91 | 17,288 |
| 2017-01-11 | $73.53 | $73.53 | $72.45 | $72.67 | $66.34 | 4,313 |
| 2017-01-10 | $73.80 | $73.83 | $73.80 | $73.83 | $67.40 | 607 |
| 2017-01-09 | $73.20 | $74.00 | $73.00 | $73.69 | $67.27 | 6,155 |
| 2017-01-06 | $73.30 | $74.10 | $72.50 | $73.38 | $66.99 | 1,980 |
| 2017-01-05 | $73.96 | $74.99 | $73.81 | $73.81 | $67.38 | 3,678 |
| 2017-01-04 | $74.00 | $74.26 | $73.27 | $73.86 | $67.42 | 10,417 |
| 2017-01-03 | $76.00 | $76.00 | $74.00 | $74.35 | $67.87 | 10,110 |
| 2016-12-30 | $76.50 | $76.60 | $75.75 | $75.75 | $69.15 | 2,369 |
| 2016-12-29 | $77.50 | $77.50 | $76.93 | $77.06 | $70.34 | 3,436 |
| 2016-12-28 | $77.50 | $77.50 | $76.70 | $76.70 | $70.02 | 3,379 |
| 2016-12-27 | $76.09 | $77.50 | $75.34 | $77.50 | $70.75 | 5,917 |
| 2016-12-23 | $75.75 | $78.15 | $75.00 | $76.39 | $69.73 | 23,146 |
| 2016-12-22 | $77.10 | $77.60 | $75.12 | $76.40 | $69.74 | 8,139 |
| 2016-12-21 | $76.81 | $77.30 | $76.42 | $77.30 | $70.56 | 2,806 |
| 2016-12-20 | $75.65 | $77.99 | $75.65 | $77.01 | $70.30 | 2,426 |
| 2016-12-19 | $74.64 | $75.55 | $73.44 | $75.35 | $68.78 | 8,695 |
| 2016-12-16 | $75.16 | $75.73 | $73.65 | $74.01 | $67.56 | 16,748 |
| 2016-12-15 | $76.22 | $76.22 | $74.76 | $74.76 | $68.24 | 2,576 |
| 2016-12-14 | $73.53 | $76.00 | $73.40 | $75.30 | $68.74 | 8,802 |
| 2016-12-13 | $74.40 | $75.85 | $74.40 | $74.76 | $68.24 | 3,810 |
| 2016-12-12 | $76.32 | $76.32 | $73.02 | $75.50 | $68.92 | 1,757 |
| 2016-12-09 | $75.00 | $77.02 | $74.90 | $75.97 | $69.35 | 20,754 |
| 2016-12-08 | $75.83 | $76.62 | $75.56 | $76.25 | $69.60 | 6,996 |
| 2016-12-07 | $75.25 | $76.62 | $75.25 | $75.30 | $68.74 | 5,545 |
| 2016-12-06 | $74.40 | $76.25 | $73.87 | $76.00 | $69.38 | 5,857 |
| 2016-12-05 | $73.65 | $75.92 | $73.65 | $75.85 | $69.24 | 7,334 |
| 2016-12-02 | $72.99 | $74.00 | $63.60 | $73.57 | $67.16 | 9,383 |
| 2016-12-01 | $73.75 | $73.89 | $72.00 | $72.97 | $66.61 | 8,733 |
| 2016-11-30 | $73.18 | $73.20 | $72.55 | $72.55 | $66.23 | 3,372 |
| 2016-11-29 | $73.04 | $74.00 | $72.30 | $72.85 | $66.50 | 15,439 |
| 2016-11-28 | $75.84 | $76.25 | $72.83 | $73.07 | $66.70 | 7,148 |
| 2016-11-25 | $75.02 | $75.70 | $74.87 | $75.69 | $69.09 | 7,177 |
| 2016-11-23 | $73.37 | $74.75 | $72.50 | $74.49 | $68.00 | 4,434 |
| 2016-11-22 | $72.47 | $74.22 | $72.47 | $73.00 | $66.64 | 11,412 |
| 2016-11-21 | $70.43 | $73.69 | $69.62 | $72.47 | $66.04 | 17,662 |
| 2016-11-18 | $71.52 | $71.64 | $70.30 | $71.63 | $65.28 | 3,487 |
| 2016-11-17 | $71.26 | $72.00 | $69.16 | $71.65 | $65.29 | 10,496 |
| 2016-11-16 | $69.55 | $71.61 | $69.55 | $70.20 | $63.97 | 11,272 |
| 2016-11-15 | $69.34 | $71.49 | $69.15 | $69.78 | $63.59 | 9,732 |
| 2016-11-14 | $68.70 | $70.62 | $68.05 | $69.80 | $63.61 | 10,803 |
| 2016-11-11 | $69.20 | $69.25 | $66.05 | $68.73 | $62.63 | 17,853 |
| 2016-11-10 | $68.75 | $68.75 | $65.00 | $67.80 | $61.79 | 12,316 |
| 2016-11-09 | $65.97 | $68.74 | $65.97 | $68.22 | $62.17 | 12,662 |
| 2016-11-08 | $65.34 | $65.98 | $65.01 | $65.98 | $60.13 | 2,776 |
| 2016-11-07 | $65.83 | $65.83 | $65.06 | $65.52 | $59.71 | 7,577 |
| 2016-11-04 | $65.70 | $66.19 | $65.34 | $65.44 | $59.63 | 4,156 |
| 2016-11-03 | $65.65 | $66.85 | $65.34 | $66.33 | $60.45 | 3,689 |
| 2016-11-02 | $65.85 | $66.00 | $65.35 | $65.55 | $59.74 | 2,374 |
| 2016-11-01 | $66.39 | $66.40 | $65.77 | $65.86 | $60.02 | 1,925 |
| 2016-10-31 | $67.53 | $67.53 | $65.79 | $65.79 | $59.95 | 2,942 |
| 2016-10-28 | $67.41 | $67.82 | $66.33 | $67.60 | $61.60 | 1,743 |
| 2016-10-27 | $67.08 | $67.82 | $66.70 | $66.98 | $61.04 | 1,757 |
| 2016-10-26 | $66.00 | $67.30 | $65.73 | $67.02 | $61.07 | 5,493 |
| 2016-10-25 | $66.50 | $66.50 | $65.95 | $65.95 | $60.10 | 1,947 |
| 2016-10-24 | $65.87 | $66.59 | $65.80 | $66.49 | $60.59 | 4,267 |
| 2016-10-21 | $65.89 | $65.98 | $65.00 | $65.98 | $60.13 | 837 |
| 2016-10-20 | $65.60 | $65.93 | $65.55 | $65.55 | $59.74 | 1,392 |
| 2016-10-19 | $65.90 | $65.99 | $65.43 | $65.43 | $59.63 | 1,253 |
| 2016-10-18 | $65.50 | $66.00 | $65.40 | $65.50 | $59.69 | 1,302 |
| 2016-10-17 | $65.26 | $65.90 | $65.26 | $65.46 | $59.65 | 661 |
| 2016-10-14 | $65.45 | $66.00 | $65.09 | $65.56 | $59.74 | 3,913 |
| 2016-10-13 | $65.03 | $65.99 | $64.93 | $65.45 | $59.64 | 1,808 |
| 2016-10-12 | $64.92 | $65.99 | $64.92 | $65.00 | $59.23 | 1,240 |
| 2016-10-11 | $65.79 | $65.85 | $65.21 | $65.21 | $59.43 | 1,385 |
| 2016-10-10 | $65.50 | $65.99 | $65.50 | $65.99 | $60.14 | 1,560 |
| 2016-10-07 | $65.60 | $65.60 | $65.26 | $65.26 | $59.47 | 764 |
| 2016-10-06 | $66.42 | $66.42 | $65.25 | $65.50 | $59.69 | 2,541 |
| 2016-10-05 | $64.92 | $66.95 | $64.92 | $66.59 | $60.68 | 2,171 |
| 2016-10-04 | $65.86 | $65.86 | $65.41 | $65.43 | $59.63 | 1,428 |
| 2016-10-03 | $66.03 | $66.20 | $65.33 | $65.33 | $59.53 | 846 |
| 2016-09-30 | $66.00 | $66.50 | $65.89 | $66.00 | $60.15 | 1,757 |
| 2016-09-29 | $65.28 | $66.50 | $65.28 | $66.00 | $60.15 | 1,251 |
| 2016-09-28 | $64.75 | $65.50 | $64.75 | $65.37 | $59.57 | 1,906 |
| 2016-09-27 | $64.63 | $65.19 | $64.63 | $64.64 | $58.91 | 1,449 |
| 2016-09-26 | $66.10 | $66.10 | $64.70 | $64.70 | $58.96 | 2,839 |
| 2016-09-23 | $65.69 | $65.69 | $63.07 | $63.71 | $58.06 | 1,264 |
| 2016-09-22 | $65.50 | $66.50 | $65.50 | $65.88 | $60.04 | 1,209 |
| 2016-09-21 | $65.02 | $65.50 | $65.00 | $65.44 | $59.63 | 5,668 |
| 2016-09-20 | $64.79 | $65.75 | $64.79 | $65.22 | $59.43 | 3,099 |
| 2016-09-19 | $65.00 | $65.20 | $63.33 | $64.83 | $59.08 | 5,860 |
| 2016-09-16 | $64.70 | $64.97 | $64.50 | $64.50 | $58.78 | 8,281 |
| 2016-09-15 | $64.76 | $64.80 | $64.51 | $64.78 | $59.03 | 3,905 |
| 2016-09-14 | $63.37 | $65.21 | $63.37 | $64.80 | $59.05 | 2,708 |
| 2016-09-13 | $64.38 | $65.02 | $63.76 | $63.76 | $58.10 | 2,953 |
| 2016-09-12 | $64.70 | $64.70 | $64.70 | $64.70 | $58.96 | 832 |
| 2016-09-09 | $64.82 | $65.00 | $62.32 | $64.84 | $59.09 | 4,223 |
| 2016-09-08 | $64.67 | $65.59 | $64.09 | $65.28 | $59.49 | 7,535 |
| 2016-09-07 | $64.98 | $65.22 | $64.05 | $64.43 | $58.71 | 6,764 |
| 2016-09-06 | $66.54 | $66.62 | $64.55 | $64.55 | $58.82 | 3,724 |
| 2016-09-02 | $65.26 | $66.00 | $64.34 | $65.99 | $60.14 | 1,752 |
| 2016-09-01 | $63.98 | $65.24 | $63.98 | $65.12 | $59.34 | 9,126 |
| 2016-08-31 | $63.06 | $64.50 | $63.05 | $64.13 | $58.44 | 6,058 |
| 2016-08-30 | $64.16 | $64.27 | $63.51 | $63.55 | $57.91 | 1,409 |
| 2016-08-29 | $64.00 | $64.74 | $63.58 | $64.74 | $59.00 | 3,493 |
| 2016-08-26 | $63.06 | $63.17 | $63.06 | $63.17 | $57.57 | 751 |
| 2016-08-25 | $62.31 | $63.59 | $62.31 | $63.59 | $57.95 | 2,065 |
| 2016-08-24 | $62.58 | $63.24 | $62.58 | $63.05 | $57.46 | 1,224 |
| 2016-08-23 | $63.60 | $63.60 | $63.19 | $63.19 | $57.47 | 923 |
| 2016-08-22 | $63.37 | $63.60 | $63.00 | $63.60 | $57.84 | 7,329 |
| 2016-08-19 | $62.89 | $63.55 | $62.89 | $63.55 | $57.80 | 3,193 |
| 2016-08-18 | $63.01 | $63.05 | $62.30 | $62.70 | $57.02 | 2,281 |
| 2016-08-17 | $63.25 | $63.25 | $63.24 | $63.24 | $57.52 | 840 |
| 2016-08-16 | $62.71 | $63.50 | $62.33 | $62.99 | $57.29 | 4,747 |
| 2016-08-15 | $63.29 | $63.29 | $60.24 | $62.79 | $57.11 | 2,190 |
| 2016-08-12 | $63.00 | $63.20 | $61.90 | $63.01 | $57.31 | 11,137 |
| 2016-08-11 | $63.30 | $63.30 | $63.02 | $63.02 | $57.32 | 959 |
| 2016-08-10 | $63.28 | $63.28 | $63.00 | $63.25 | $57.53 | 9,287 |
| 2016-08-09 | $63.25 | $63.36 | $63.18 | $63.25 | $57.53 | 3,347 |
| 2016-08-08 | $64.09 | $64.09 | $64.09 | $64.09 | $58.29 | 808 |
| 2016-08-05 | $63.25 | $63.97 | $63.25 | $63.97 | $58.18 | 1,376 |
| 2016-08-04 | $63.70 | $63.70 | $63.00 | $63.39 | $57.65 | 5,439 |
| 2016-08-03 | $64.00 | $64.00 | $62.50 | $63.82 | $58.04 | 891 |
| 2016-08-02 | $63.23 | $63.54 | $62.50 | $63.04 | $57.33 | 2,150 |
| 2016-08-01 | $62.91 | $63.39 | $62.58 | $63.39 | $57.65 | 3,839 |
| 2016-07-29 | $63.00 | $63.93 | $62.50 | $63.00 | $57.30 | 8,117 |
| 2016-07-28 | $63.25 | $63.25 | $60.64 | $63.12 | $57.41 | 2,710 |
| 2016-07-27 | $62.49 | $63.80 | $62.33 | $63.00 | $57.30 | 10,140 |
| 2016-07-26 | $61.70 | $62.30 | $61.06 | $62.29 | $56.65 | 2,236 |
| 2016-07-25 | $61.50 | $61.50 | $60.78 | $61.50 | $55.93 | 695 |
| 2016-07-22 | $61.15 | $61.66 | $61.09 | $61.66 | $56.08 | 567 |
| 2016-07-21 | $62.33 | $62.50 | $61.33 | $62.11 | $56.49 | 1,378 |
| 2016-07-20 | $60.95 | $63.10 | $60.95 | $62.30 | $56.66 | 2,414 |
| 2016-07-19 | $61.73 | $62.22 | $61.50 | $61.99 | $56.38 | 4,033 |
| 2016-07-18 | $60.71 | $61.50 | $59.05 | $61.30 | $55.75 | 11,753 |
| 2016-07-15 | $60.82 | $60.92 | $60.27 | $60.86 | $55.35 | 4,368 |
| 2016-07-14 | $58.16 | $60.42 | $58.16 | $60.42 | $54.95 | 1,093 |
| 2016-07-13 | $59.52 | $59.80 | $58.44 | $58.84 | $53.51 | 8,890 |
| 2016-07-12 | $60.49 | $60.78 | $59.33 | $59.51 | $54.12 | 7,356 |
| 2016-07-11 | $60.13 | $60.25 | $59.20 | $59.90 | $54.48 | 12,999 |
| 2016-07-08 | $60.34 | $61.67 | $59.49 | $60.20 | $54.75 | 21,314 |
| 2016-07-07 | $58.70 | $60.00 | $58.70 | $59.56 | $54.17 | 1,804 |
| 2016-07-06 | $59.39 | $59.39 | $57.08 | $58.61 | $53.31 | 5,491 |
| 2016-07-05 | $59.36 | $60.07 | $57.66 | $59.58 | $54.19 | 15,070 |
| 2016-07-01 | $58.76 | $60.25 | $58.20 | $59.60 | $54.21 | 7,136 |
| 2016-06-30 | $58.31 | $58.99 | $57.82 | $58.99 | $53.65 | 3,949 |
| 2016-06-29 | $57.92 | $58.85 | $57.75 | $58.85 | $53.52 | 3,711 |
| 2016-06-28 | $57.57 | $58.75 | $55.85 | $58.62 | $53.31 | 5,426 |
| 2016-06-27 | $57.95 | $57.95 | $55.81 | $57.30 | $52.11 | 17,065 |
| 2016-06-24 | $57.47 | $58.30 | $57.47 | $57.81 | $52.58 | 13,110 |
| 2016-06-23 | $58.83 | $58.83 | $56.77 | $58.61 | $53.31 | 3,707 |
| 2016-06-22 | $56.22 | $59.00 | $56.22 | $58.70 | $53.39 | 6,452 |
| 2016-06-21 | $57.89 | $58.10 | $56.89 | $57.35 | $52.16 | 8,159 |
| 2016-06-20 | $58.27 | $58.27 | $57.18 | $58.01 | $52.76 | 7,406 |
| 2016-06-17 | $57.94 | $58.15 | $54.83 | $57.76 | $52.53 | 19,756 |
| 2016-06-16 | $57.78 | $57.89 | $55.36 | $57.78 | $52.55 | 8,180 |
| 2016-06-15 | $57.60 | $57.87 | $55.59 | $57.25 | $52.07 | 6,904 |
| 2016-06-14 | $57.95 | $57.95 | $54.49 | $57.10 | $51.93 | 12,046 |
| 2016-06-13 | $58.47 | $58.50 | $56.28 | $58.16 | $52.90 | 7,834 |
| 2016-06-10 | $57.97 | $58.45 | $57.50 | $57.91 | $52.67 | 6,032 |
| 2016-06-09 | $57.97 | $58.20 | $56.19 | $58.08 | $52.82 | 6,037 |
| 2016-06-08 | $53.39 | $57.02 | $53.11 | $56.85 | $51.70 | 33,039 |
| 2016-06-07 | $55.83 | $55.83 | $55.18 | $55.51 | $50.49 | 11,325 |
| 2016-06-06 | $56.77 | $56.81 | $55.26 | $55.81 | $50.76 | 4,543 |
| 2016-06-03 | $57.52 | $58.43 | $56.51 | $56.72 | $51.59 | 4,334 |
| 2016-06-02 | $55.62 | $58.25 | $55.41 | $57.52 | $52.31 | 6,730 |
| 2016-06-01 | $52.72 | $56.05 | $52.72 | $55.48 | $50.46 | 10,787 |
| 2016-05-31 | $52.00 | $53.49 | $52.00 | $53.49 | $48.65 | 19,440 |
| 2016-05-27 | $51.88 | $52.40 | $51.51 | $51.93 | $47.23 | 5,360 |
| 2016-05-26 | $51.93 | $52.35 | $51.62 | $51.62 | $46.95 | 4,874 |
| 2016-05-25 | $51.12 | $52.08 | $51.05 | $51.93 | $47.23 | 3,961 |
| 2016-05-24 | $51.50 | $51.50 | $50.80 | $50.90 | $46.18 | 9,485 |
| 2016-05-23 | $51.70 | $52.06 | $50.95 | $50.95 | $46.23 | 5,066 |
| 2016-05-20 | $51.00 | $51.70 | $50.75 | $51.55 | $46.77 | 9,945 |
| 2016-05-19 | $51.26 | $51.63 | $51.00 | $51.00 | $46.27 | 5,559 |
| 2016-05-18 | $51.52 | $52.01 | $51.00 | $51.26 | $46.51 | 14,965 |
| 2016-05-17 | $52.00 | $52.51 | $51.46 | $51.52 | $46.74 | 17,546 |
| 2016-05-16 | $52.41 | $52.41 | $51.40 | $51.92 | $47.11 | 14,539 |
| 2016-05-13 | $52.60 | $53.49 | $52.06 | $52.42 | $47.56 | 10,849 |
| 2016-05-12 | $52.70 | $53.12 | $51.28 | $52.02 | $47.20 | 12,838 |
| 2016-05-11 | $53.20 | $54.14 | $52.28 | $52.54 | $47.67 | 17,695 |
| 2016-05-10 | $52.81 | $54.60 | $52.76 | $53.24 | $48.30 | 3,754 |
| 2016-05-09 | $53.27 | $54.03 | $52.81 | $53.00 | $48.09 | 9,568 |
| 2016-05-06 | $52.48 | $54.02 | $52.15 | $53.60 | $48.63 | 10,698 |
| 2016-05-05 | $54.22 | $54.70 | $52.13 | $52.46 | $47.60 | 19,597 |
| 2016-05-04 | $52.42 | $54.60 | $52.42 | $53.97 | $48.97 | 7,195 |
| 2016-05-03 | $53.58 | $53.75 | $52.43 | $52.50 | $47.63 | 13,634 |
| 2016-05-02 | $53.82 | $55.40 | $53.10 | $53.70 | $48.72 | 8,423 |
| 2016-04-29 | $53.11 | $55.00 | $53.11 | $53.57 | $48.60 | 12,077 |
| 2016-04-28 | $56.87 | $57.28 | $53.06 | $53.21 | $48.28 | 16,197 |
| 2016-04-27 | $54.22 | $55.36 | $54.22 | $54.75 | $49.67 | 15,694 |
| 2016-04-26 | $55.24 | $55.75 | $53.96 | $55.29 | $50.16 | 23,423 |
| 2016-04-25 | $55.33 | $55.33 | $54.55 | $55.03 | $49.93 | 15,117 |
| 2016-04-22 | $56.37 | $56.79 | $55.06 | $55.32 | $50.19 | 14,330 |
| 2016-04-21 | $56.60 | $57.00 | $56.07 | $56.29 | $51.07 | 11,414 |
| 2016-04-20 | $57.59 | $57.59 | $56.50 | $56.50 | $51.26 | 18,939 |
| 2016-04-19 | $57.79 | $57.87 | $56.12 | $57.02 | $51.73 | 21,895 |
| 2016-04-18 | $57.75 | $58.17 | $56.85 | $56.93 | $51.65 | 23,580 |
| 2016-04-15 | $57.41 | $58.27 | $57.41 | $57.47 | $52.14 | 10,836 |
| 2016-04-14 | $57.57 | $58.46 | $57.30 | $57.56 | $52.22 | 11,353 |
| 2016-04-13 | $57.11 | $58.37 | $57.00 | $57.86 | $52.50 | 30,510 |
| 2016-04-12 | $57.84 | $58.25 | $57.21 | $57.85 | $52.49 | 32,937 |
| 2016-04-11 | $58.31 | $58.39 | $57.80 | $57.80 | $52.44 | 6,155 |
| 2016-04-08 | $57.63 | $58.73 | $57.50 | $57.98 | $52.61 | 30,507 |
| 2016-04-07 | $58.01 | $59.90 | $57.47 | $57.91 | $52.54 | 24,802 |
| 2016-04-06 | $58.04 | $58.80 | $57.47 | $58.74 | $53.30 | 11,395 |
| 2016-04-05 | $57.30 | $58.42 | $57.30 | $57.62 | $52.28 | 5,940 |
| 2016-04-04 | $57.95 | $58.26 | $55.01 | $57.18 | $51.88 | 8,346 |
| 2016-04-01 | $60.23 | $60.94 | $57.87 | $58.20 | $52.81 | 18,675 |
| 2016-03-31 | $57.95 | $60.80 | $57.83 | $60.01 | $54.45 | 28,112 |
| 2016-03-30 | $58.68 | $58.68 | $57.41 | $58.10 | $52.71 | 12,059 |
| 2016-03-29 | $57.99 | $60.50 | $57.75 | $58.69 | $53.25 | 47,356 |
| 2016-03-28 | $56.84 | $58.00 | $56.13 | $57.63 | $52.29 | 10,284 |
| 2016-03-24 | $57.20 | $58.55 | $56.35 | $57.07 | $51.78 | 40,238 |
| 2016-03-23 | $57.88 | $57.89 | $56.70 | $56.70 | $51.44 | 2,474 |
| 2016-03-22 | $57.49 | $59.23 | $57.30 | $58.00 | $52.62 | 8,434 |
| 2016-03-21 | $57.39 | $57.98 | $56.95 | $57.75 | $52.40 | 4,698 |
| 2016-03-18 | $56.27 | $57.50 | $56.16 | $57.50 | $52.17 | 15,140 |
| 2016-03-17 | $55.17 | $56.71 | $55.05 | $56.38 | $51.15 | 4,223 |
| 2016-03-16 | $53.97 | $55.95 | $53.87 | $55.42 | $50.28 | 18,322 |
| 2016-03-15 | $53.93 | $54.13 | $53.26 | $54.13 | $49.11 | 20,957 |
| 2016-03-14 | $53.80 | $54.10 | $53.27 | $53.58 | $48.61 | 7,123 |
| 2016-03-11 | $52.69 | $54.50 | $51.81 | $53.95 | $48.95 | 11,528 |
| 2016-03-10 | $53.50 | $54.70 | $52.95 | $54.22 | $49.19 | 17,415 |
| 2016-03-09 | $52.89 | $53.50 | $52.89 | $53.31 | $48.37 | 13,668 |
| 2016-03-08 | $52.50 | $53.48 | $50.39 | $53.06 | $48.14 | 37,837 |
| 2016-03-07 | $51.15 | $53.33 | $51.15 | $52.87 | $47.97 | 32,777 |
| 2016-03-04 | $51.40 | $51.95 | $51.09 | $51.67 | $46.88 | 19,564 |
| 2016-03-03 | $52.40 | $53.10 | $51.30 | $51.73 | $46.93 | 33,969 |
| 2016-03-02 | $52.25 | $52.34 | $51.22 | $52.27 | $47.42 | 29,941 |
| 2016-03-01 | $53.20 | $54.03 | $51.11 | $52.60 | $47.72 | 33,397 |
| 2016-02-29 | $53.66 | $54.00 | $52.35 | $53.18 | $48.25 | 21,875 |
| 2016-02-26 | $52.33 | $54.15 | $52.33 | $53.68 | $48.70 | 14,089 |
| 2016-02-25 | $51.07 | $53.17 | $51.07 | $52.98 | $48.07 | 20,081 |
| 2016-02-24 | $50.84 | $51.69 | $50.84 | $51.63 | $46.84 | 2,059 |
| 2016-02-23 | $51.39 | $51.60 | $50.87 | $51.00 | $46.16 | 8,073 |
| 2016-02-22 | $51.18 | $51.99 | $50.51 | $51.47 | $46.59 | 14,715 |
| 2016-02-19 | $51.68 | $51.84 | $51.11 | $51.11 | $46.26 | 3,709 |
| 2016-02-18 | $51.37 | $52.00 | $51.37 | $51.56 | $46.67 | 5,451 |
| 2016-02-17 | $51.28 | $51.59 | $51.00 | $51.52 | $46.63 | 9,224 |
| 2016-02-16 | $50.87 | $51.15 | $50.64 | $51.03 | $46.19 | 11,199 |
| 2016-02-12 | $50.16 | $50.99 | $48.41 | $50.98 | $46.14 | 8,339 |
| 2016-02-11 | $50.00 | $50.80 | $49.15 | $49.77 | $45.05 | 11,257 |
| 2016-02-10 | $51.00 | $51.05 | $50.00 | $50.38 | $45.60 | 15,690 |
| 2016-02-09 | $50.88 | $51.30 | $50.35 | $50.91 | $46.08 | 12,328 |
| 2016-02-08 | $51.99 | $51.99 | $50.39 | $50.39 | $45.61 | 10,607 |
| 2016-02-05 | $53.11 | $53.79 | $52.08 | $52.08 | $47.14 | 14,378 |
| 2016-02-04 | $53.50 | $53.99 | $52.20 | $53.49 | $48.41 | 7,712 |
| 2016-02-03 | $53.83 | $53.90 | $52.92 | $53.75 | $48.65 | 14,061 |
| 2016-02-02 | $54.38 | $55.04 | $53.60 | $53.61 | $48.52 | 17,748 |
| 2016-02-01 | $54.78 | $55.28 | $54.30 | $54.48 | $49.31 | 7,810 |
| 2016-01-29 | $55.00 | $55.00 | $54.61 | $54.97 | $49.75 | 16,069 |
| 2016-01-28 | $54.01 | $55.24 | $53.60 | $55.24 | $50.00 | 18,493 |
| 2016-01-27 | $54.80 | $54.82 | $54.20 | $54.63 | $49.45 | 11,488 |
| 2016-01-26 | $54.94 | $55.18 | $54.51 | $54.76 | $49.56 | 15,281 |
| 2016-01-25 | $54.56 | $55.00 | $53.97 | $54.50 | $49.33 | 21,890 |
| 2016-01-22 | $55.81 | $55.81 | $53.80 | $54.81 | $49.61 | 25,592 |
| 2016-01-21 | $55.46 | $55.46 | $54.63 | $54.93 | $49.72 | 9,629 |
| 2016-01-20 | $55.00 | $56.20 | $54.01 | $55.48 | $50.22 | 23,601 |
| 2016-01-19 | $55.40 | $55.45 | $54.67 | $55.22 | $49.98 | 15,134 |
| 2016-01-15 | $55.00 | $55.38 | $53.91 | $55.06 | $49.84 | 20,633 |
| 2016-01-14 | $55.27 | $55.38 | $54.96 | $55.16 | $49.93 | 7,451 |
| 2016-01-13 | $54.49 | $55.30 | $53.76 | $55.03 | $49.81 | 18,992 |
| 2016-01-12 | $55.35 | $55.35 | $53.75 | $55.26 | $50.02 | 13,456 |
| 2016-01-11 | $53.62 | $55.21 | $53.62 | $54.94 | $49.73 | 12,848 |
| 2016-01-08 | $54.57 | $55.24 | $53.76 | $55.01 | $49.79 | 10,282 |
| 2016-01-07 | $54.68 | $55.36 | $53.76 | $54.20 | $49.06 | 9,153 |
| 2016-01-06 | $54.96 | $55.38 | $54.42 | $55.01 | $49.79 | 7,897 |
| 2016-01-05 | $55.00 | $55.38 | $54.76 | $55.30 | $50.05 | 6,605 |
| 2016-01-04 | $54.94 | $55.36 | $54.75 | $55.03 | $49.81 | 11,811 |
| 2015-12-31 | $55.01 | $55.32 | $54.17 | $54.96 | $49.75 | 5,077 |
| 2015-12-30 | $54.38 | $55.37 | $54.35 | $54.93 | $49.72 | 17,174 |
| 2015-12-29 | $54.99 | $55.50 | $54.34 | $55.35 | $50.10 | 5,071 |
| 2015-12-28 | $55.00 | $55.37 | $54.80 | $55.00 | $49.78 | 5,735 |
| 2015-12-24 | $55.58 | $55.75 | $54.99 | $55.09 | $49.86 | 1,364 |
| 2015-12-23 | $55.21 | $55.53 | $54.75 | $55.53 | $50.26 | 5,733 |
| 2015-12-22 | $55.00 | $55.64 | $54.59 | $55.64 | $50.36 | 5,933 |
| 2015-12-21 | $55.15 | $55.66 | $54.57 | $54.57 | $49.39 | 9,565 |
| 2015-12-18 | $54.91 | $55.75 | $54.31 | $55.01 | $49.79 | 18,818 |
| 2015-12-17 | $55.75 | $55.75 | $54.23 | $55.25 | $50.01 | 4,768 |
| 2015-12-16 | $53.00 | $55.57 | $53.00 | $55.05 | $49.83 | 2,928 |
| 2015-12-15 | $54.86 | $55.60 | $53.95 | $55.55 | $50.28 | 5,623 |
| 2015-12-14 | $54.70 | $55.14 | $54.00 | $54.95 | $49.74 | 16,163 |
| 2015-12-11 | $53.21 | $56.25 | $53.21 | $54.86 | $49.65 | 19,961 |
| 2015-12-10 | $53.39 | $54.21 | $53.19 | $53.67 | $48.58 | 14,010 |
| 2015-12-09 | $53.71 | $54.05 | $52.18 | $53.03 | $48.00 | 13,687 |
| 2015-12-08 | $52.84 | $54.01 | $52.84 | $54.01 | $48.89 | 1,590 |
| 2015-12-07 | $53.55 | $54.10 | $52.54 | $53.25 | $48.20 | 8,850 |
| 2015-12-04 | $52.61 | $53.82 | $52.61 | $53.50 | $48.42 | 2,113 |
| 2015-12-03 | $54.42 | $54.42 | $51.96 | $53.00 | $47.97 | 5,591 |
| 2015-12-02 | $55.16 | $55.16 | $53.50 | $53.87 | $48.76 | 5,710 |
| 2015-12-01 | $51.77 | $55.52 | $51.74 | $54.80 | $49.60 | 21,448 |
| 2015-11-30 | $51.99 | $52.64 | $49.51 | $51.81 | $46.89 | 5,838 |
| 2015-11-27 | $52.44 | $52.65 | $51.32 | $52.30 | $47.34 | 6,013 |
| 2015-11-25 | $51.27 | $52.98 | $50.60 | $52.36 | $47.39 | 7,464 |
| 2015-11-24 | $48.75 | $51.80 | $48.75 | $51.42 | $46.54 | 10,591 |
| 2015-11-23 | $50.00 | $50.00 | $48.16 | $48.75 | $44.02 | 37,599 |
| 2015-11-20 | $52.16 | $52.16 | $48.75 | $50.01 | $45.15 | 12,646 |
| 2015-11-19 | $51.07 | $51.80 | $50.73 | $51.73 | $46.71 | 10,263 |
| 2015-11-18 | $51.00 | $51.53 | $50.90 | $51.01 | $46.06 | 7,182 |
| 2015-11-17 | $51.27 | $51.60 | $50.51 | $51.03 | $46.08 | 12,384 |
| 2015-11-16 | $49.05 | $52.17 | $49.05 | $51.20 | $46.23 | 24,999 |
| 2015-11-13 | $50.45 | $50.65 | $47.82 | $49.49 | $44.69 | 16,578 |
| 2015-11-12 | $50.10 | $50.46 | $50.10 | $50.45 | $45.55 | 3,176 |
| 2015-11-11 | $49.92 | $51.37 | $49.67 | $50.36 | $45.47 | 6,621 |
| 2015-11-10 | $49.52 | $50.00 | $49.45 | $49.60 | $44.78 | 2,523 |
| 2015-11-09 | $49.42 | $50.72 | $49.35 | $49.35 | $44.56 | 2,561 |
| 2015-11-06 | $49.52 | $49.77 | $48.30 | $49.77 | $44.94 | 1,853 |
| 2015-11-05 | $48.90 | $50.49 | $48.90 | $50.00 | $45.15 | 3,167 |
| 2015-11-04 | $51.65 | $52.75 | $48.95 | $49.73 | $44.90 | 5,730 |
| 2015-11-03 | $50.56 | $52.44 | $50.00 | $51.88 | $46.84 | 5,673 |
| 2015-11-02 | $48.99 | $50.57 | $48.90 | $50.49 | $45.59 | 2,966 |
| 2015-10-30 | $47.99 | $49.62 | $47.05 | $48.85 | $44.11 | 4,800 |
| 2015-10-29 | $47.75 | $51.13 | $47.51 | $48.41 | $43.71 | 8,855 |
| 2015-10-28 | $46.48 | $47.31 | $46.34 | $47.31 | $42.72 | 6,968 |
| 2015-10-27 | $46.64 | $47.14 | $46.30 | $46.46 | $41.95 | 2,573 |
| 2015-10-26 | $50.88 | $50.88 | $46.40 | $46.40 | $41.90 | 1,880 |
| 2015-10-23 | $46.95 | $46.95 | $45.75 | $46.50 | $41.99 | 4,488 |
| 2015-10-22 | $46.80 | $47.65 | $46.01 | $46.62 | $42.09 | 6,769 |
| 2015-10-21 | $47.01 | $47.50 | $46.30 | $47.11 | $42.54 | 4,909 |
| 2015-10-20 | $46.98 | $48.35 | $46.96 | $47.52 | $42.91 | 4,489 |
| 2015-10-19 | $51.00 | $51.00 | $46.07 | $46.50 | $41.99 | 15,810 |
| 2015-10-16 | $48.52 | $50.00 | $47.29 | $48.50 | $43.79 | 3,654 |
| 2015-10-15 | $48.79 | $48.80 | $47.94 | $48.55 | $43.84 | 4,256 |
| 2015-10-14 | $48.52 | $48.55 | $48.19 | $48.55 | $43.84 | 2,766 |
| 2015-10-13 | $49.99 | $49.99 | $48.97 | $48.97 | $44.22 | 1,727 |
| 2015-10-12 | $50.22 | $54.23 | $49.79 | $50.16 | $45.29 | 6,650 |
| 2015-10-09 | $49.29 | $51.78 | $49.29 | $51.78 | $46.75 | 1,050 |
| 2015-10-08 | $49.60 | $49.61 | $48.50 | $48.76 | $44.03 | 3,329 |
| 2015-10-07 | $48.65 | $49.79 | $48.30 | $49.79 | $44.96 | 2,927 |
| 2015-10-06 | $51.48 | $52.15 | $48.26 | $48.26 | $43.57 | 3,831 |
| 2015-10-05 | $49.39 | $51.62 | $47.10 | $50.85 | $45.91 | 3,300 |
| 2015-10-02 | $46.50 | $46.84 | $45.76 | $46.84 | $42.29 | 13,361 |
| 2015-10-01 | $45.56 | $47.89 | $45.56 | $46.74 | $42.20 | 12,609 |
| 2015-09-30 | $46.04 | $46.78 | $45.65 | $45.65 | $41.22 | 11,226 |
| 2015-09-29 | $46.70 | $47.80 | $45.66 | $45.67 | $41.24 | 19,325 |
| 2015-09-28 | $47.10 | $47.78 | $45.65 | $45.76 | $41.32 | 26,613 |
| 2015-09-25 | $47.80 | $48.50 | $47.22 | $47.22 | $42.64 | 21,789 |
| 2015-09-24 | $47.01 | $49.12 | $46.87 | $47.80 | $43.16 | 5,208 |
| 2015-09-23 | $48.56 | $48.59 | $47.07 | $47.07 | $42.50 | 7,614 |
| 2015-09-22 | $50.19 | $50.35 | $49.10 | $49.20 | $44.42 | 3,026 |
| 2015-09-21 | $51.40 | $51.43 | $50.60 | $50.60 | $45.69 | 1,918 |
| 2015-09-18 | $50.60 | $52.80 | $49.02 | $51.36 | $46.37 | 5,887 |
| 2015-09-17 | $50.58 | $51.40 | $50.58 | $51.40 | $46.41 | 1,355 |
| 2015-09-16 | $50.28 | $50.53 | $50.26 | $50.53 | $45.62 | 1,964 |
| 2015-09-15 | $53.93 | $53.93 | $52.06 | $52.06 | $47.01 | 2,222 |
| 2015-09-14 | $53.55 | $53.55 | $53.55 | $53.55 | $48.35 | 1,067 |
| 2015-09-11 | $52.27 | $52.27 | $52.27 | $52.27 | $47.20 | 419 |
| 2015-09-10 | $52.28 | $52.78 | $51.75 | $52.78 | $47.66 | 3,946 |
| 2015-09-09 | $52.35 | $52.35 | $50.44 | $51.00 | $46.05 | 3,237 |
| 2015-09-08 | $52.28 | $52.44 | $50.88 | $52.44 | $47.35 | 2,966 |
| 2015-09-04 | $51.16 | $52.31 | $51.16 | $52.26 | $47.19 | 1,675 |
| 2015-09-03 | $51.84 | $51.84 | $51.84 | $51.84 | $46.81 | 434 |
| 2015-09-02 | $51.74 | $51.95 | $51.74 | $51.95 | $46.91 | 1,351 |
| 2015-09-01 | $48.52 | $49.59 | $48.52 | $48.70 | $43.97 | 2,440 |
United States Lime & Minerals Inc (USLM) News Headlines
Recent United States Lime & Minerals Inc (USLM) News
Similar Companies to United States Lime & Minerals Inc (USLM) in the Building Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CRH Plc | CRH | Building Materials | Basic Materials | 85,000 |
| Cemex S.A.B. De C.V. | CX | Building Materials | Basic Materials | 49,120 |
| Martin Marietta Materials Inc | MLM | Building Materials | Basic Materials | 18,000 |
| U.S. Concrete Inc | USCR | Building Materials | Basic Materials | 13,000 |
| Vulcan Materials Company | VMC | Building Materials | Basic Materials | 12,500 |
| Summit Materials Inc - Class A | SUM | Building Materials | Basic Materials | 8,000 |
| MDU Resources Group Inc | MDU | Building Materials | Basic Materials | 8,000 |
| Eagle Materials Inc | EXP | Building Materials | Basic Materials | 2,200 |
| United States Lime & Minerals Inc | USLM | Building Materials | Basic Materials | 154 |
| ReTo Eco-Solutions Inc | RETO | Building Materials | Basic Materials | 0 |