U.S. Physical Therapy Inc (USPH) Exchange: NYSE
Data as of April 19, 2024
$99.09 ($1.60) 1.64%
U.S. Physical Therapy Inc - Daily Information
Click for more stock information on U.S. Physical Therapy Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $97.59 |
| Previous Close | $99.09 |
| High | $99.26 |
| Low | $97.59 |
| Adjusted Open | $97.59 |
| Previous Adjusted Close | $99.09 |
| Adjusted High | $99.26 |
| Adjusted Low | $97.59 |
About U.S. Physical Therapy Inc (USPH)
U.S. Physical Therapy Inc (USPH) is a national operator of outpatient physical therapy clinics dedicated to delivering results that far exceed patient expectations. Established in 1990, the company currently operates 435 clinics in 38 states. Within the last 10 years, USPH has grown an average of 15% annually and has a presence in all the major metropolitan markets in the United States. USPH provides access to physical therapy services that reduce pain and promote overall health and well-being throughout the patient's healthcare journey by delivering exceptional care though its clinics, services, and partnerships with top employers, payers, and organizations.
Invest in U.S. Physical Therapy Inc (USPH)
Historical Stock Data for U.S. Physical Therapy Inc (USPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $97.59 | $99.26 | $97.59 | $99.09 | $99.09 | 61,888 |
| 2024-04-18 | $98.02 | $98.38 | $97.36 | $97.49 | $97.49 | 60,739 |
| 2024-04-17 | $100.21 | $100.21 | $98.06 | $98.12 | $98.12 | 54,113 |
| 2024-04-16 | $100.72 | $100.72 | $98.60 | $99.23 | $99.23 | 71,217 |
| 2024-04-15 | $102.94 | $103.26 | $100.45 | $101.01 | $101.01 | 82,954 |
| 2024-04-12 | $103.61 | $104.31 | $101.76 | $102.70 | $102.70 | 98,999 |
| 2024-04-11 | $105.25 | $105.58 | $103.34 | $104.40 | $104.40 | 81,491 |
| 2024-04-10 | $104.90 | $105.33 | $102.43 | $104.15 | $104.15 | 104,694 |
| 2024-04-09 | $107.75 | $108.85 | $106.35 | $106.80 | $106.80 | 35,045 |
| 2024-04-08 | $107.16 | $108.91 | $106.93 | $107.05 | $107.05 | 103,512 |
| 2024-04-05 | $105.76 | $108.16 | $104.37 | $106.43 | $106.43 | 80,234 |
| 2024-04-04 | $107.09 | $112.52 | $104.18 | $105.04 | $105.04 | 114,683 |
| 2024-04-03 | $106.38 | $107.87 | $105.81 | $105.94 | $105.94 | 96,019 |
| 2024-04-02 | $110.84 | $110.84 | $106.44 | $107.20 | $107.20 | 88,618 |
| 2024-04-01 | $113.63 | $113.63 | $110.30 | $112.15 | $112.15 | 80,525 |
| 2024-03-28 | $110.80 | $113.21 | $110.65 | $112.87 | $112.87 | 65,902 |
| 2024-03-27 | $110.31 | $111.84 | $110.14 | $110.97 | $110.97 | 43,748 |
| 2024-03-26 | $111.07 | $111.68 | $108.99 | $109.66 | $109.66 | 52,303 |
| 2024-03-25 | $111.51 | $111.58 | $109.98 | $110.07 | $110.07 | 57,886 |
| 2024-03-22 | $110.83 | $111.34 | $109.57 | $110.66 | $110.66 | 64,629 |
| 2024-03-21 | $109.20 | $110.44 | $109.00 | $110.19 | $110.19 | 52,732 |
| 2024-03-20 | $108.65 | $109.34 | $107.57 | $109.13 | $109.13 | 50,780 |
| 2024-03-19 | $107.10 | $109.43 | $107.10 | $109.14 | $109.14 | 55,910 |
| 2024-03-18 | $107.19 | $108.74 | $106.80 | $106.97 | $106.97 | 56,492 |
| 2024-03-15 | $105.59 | $107.04 | $105.50 | $106.69 | $106.69 | 134,323 |
| 2024-03-14 | $106.89 | $106.89 | $105.63 | $106.55 | $106.55 | 50,411 |
| 2024-03-13 | $107.00 | $108.26 | $106.54 | $107.68 | $107.68 | 61,111 |
| 2024-03-12 | $105.79 | $106.26 | $104.87 | $106.26 | $106.26 | 39,259 |
| 2024-03-11 | $103.91 | $106.69 | $103.91 | $105.97 | $105.97 | 51,542 |
| 2024-03-08 | $106.26 | $107.07 | $104.60 | $104.89 | $104.89 | 45,532 |
| 2024-03-07 | $106.30 | $106.54 | $104.78 | $105.25 | $105.25 | 37,368 |
| 2024-03-06 | $104.29 | $105.77 | $103.53 | $104.96 | $104.96 | 87,746 |
| 2024-03-05 | $105.53 | $107.46 | $103.17 | $103.96 | $103.96 | 121,566 |
| 2024-03-04 | $105.42 | $106.22 | $103.74 | $105.67 | $105.67 | 84,858 |
| 2024-03-01 | $106.58 | $107.13 | $104.24 | $104.62 | $104.62 | 88,813 |
| 2024-02-29 | $102.07 | $107.26 | $97.26 | $106.27 | $106.27 | 112,235 |
| 2024-02-28 | $102.88 | $103.08 | $99.19 | $99.87 | $99.87 | 102,957 |
| 2024-02-27 | $101.01 | $102.83 | $100.30 | $102.77 | $102.77 | 79,730 |
| 2024-02-26 | $101.58 | $102.63 | $100.78 | $100.87 | $100.87 | 68,716 |
| 2024-02-23 | $101.87 | $102.93 | $101.59 | $102.01 | $102.01 | 57,407 |
| 2024-02-22 | $101.19 | $102.93 | $100.48 | $102.16 | $102.16 | 81,374 |
| 2024-02-21 | $102.09 | $102.09 | $100.23 | $101.55 | $101.55 | 99,511 |
| 2024-02-20 | $100.41 | $102.81 | $99.39 | $102.13 | $102.13 | 124,745 |
| 2024-02-16 | $97.74 | $103.11 | $96.19 | $101.70 | $101.70 | 146,704 |
| 2024-02-15 | $96.37 | $98.24 | $95.10 | $98.12 | $98.12 | 67,046 |
| 2024-02-14 | $94.55 | $96.30 | $93.26 | $96.06 | $96.06 | 65,089 |
| 2024-02-13 | $94.41 | $96.63 | $92.53 | $93.11 | $93.11 | 76,547 |
| 2024-02-12 | $95.78 | $97.63 | $95.23 | $96.67 | $96.67 | 57,023 |
| 2024-02-09 | $94.07 | $96.00 | $92.41 | $95.82 | $95.82 | 54,105 |
| 2024-02-08 | $93.45 | $94.58 | $93.15 | $93.82 | $93.82 | 46,184 |
| 2024-02-07 | $93.25 | $93.92 | $92.79 | $93.81 | $93.81 | 46,513 |
| 2024-02-06 | $92.70 | $94.58 | $92.70 | $93.75 | $93.75 | 45,138 |
| 2024-02-05 | $92.99 | $93.96 | $92.01 | $93.08 | $93.08 | 48,154 |
| 2024-02-02 | $93.39 | $95.04 | $92.98 | $94.37 | $94.37 | 65,862 |
| 2024-02-01 | $92.25 | $94.91 | $92.20 | $94.61 | $94.61 | 50,414 |
| 2024-01-31 | $96.56 | $96.93 | $92.08 | $92.26 | $92.26 | 74,224 |
| 2024-01-30 | $95.62 | $96.32 | $94.62 | $96.26 | $96.26 | 54,117 |
| 2024-01-29 | $94.83 | $95.98 | $93.13 | $95.79 | $95.79 | 45,168 |
| 2024-01-26 | $94.69 | $95.46 | $93.93 | $94.15 | $94.15 | 31,951 |
| 2024-01-25 | $95.11 | $95.51 | $92.82 | $94.42 | $94.42 | 44,109 |
| 2024-01-24 | $94.85 | $95.09 | $93.52 | $93.89 | $93.89 | 53,403 |
| 2024-01-23 | $95.69 | $95.69 | $93.45 | $93.91 | $93.91 | 48,609 |
| 2024-01-22 | $94.39 | $97.00 | $94.39 | $94.81 | $94.81 | 75,989 |
| 2024-01-19 | $94.47 | $95.34 | $92.30 | $93.44 | $93.44 | 89,763 |
| 2024-01-18 | $93.28 | $93.84 | $91.83 | $93.84 | $93.84 | 75,687 |
| 2024-01-17 | $94.66 | $95.47 | $92.43 | $92.80 | $92.80 | 53,194 |
| 2024-01-16 | $93.67 | $95.74 | $93.39 | $95.61 | $95.61 | 76,973 |
| 2024-01-12 | $96.30 | $97.18 | $93.78 | $94.65 | $94.65 | 59,295 |
| 2024-01-11 | $94.92 | $95.68 | $93.79 | $95.24 | $95.24 | 90,891 |
| 2024-01-10 | $93.12 | $96.48 | $93.12 | $94.72 | $94.72 | 47,229 |
| 2024-01-09 | $93.19 | $94.37 | $92.66 | $93.68 | $93.68 | 50,876 |
| 2024-01-08 | $92.67 | $94.37 | $92.50 | $94.30 | $94.30 | 60,590 |
| 2024-01-05 | $92.49 | $95.00 | $92.49 | $92.79 | $92.79 | 68,259 |
| 2024-01-04 | $93.24 | $94.44 | $92.75 | $93.32 | $93.32 | 69,458 |
| 2024-01-03 | $93.47 | $93.47 | $91.69 | $92.34 | $92.34 | 89,577 |
| 2024-01-02 | $93.61 | $96.28 | $93.13 | $93.47 | $93.47 | 72,530 |
| 2023-12-29 | $95.42 | $95.92 | $92.57 | $93.14 | $93.14 | 55,871 |
| 2023-12-28 | $95.34 | $96.14 | $94.62 | $95.05 | $95.05 | 64,728 |
| 2023-12-27 | $95.21 | $96.41 | $94.95 | $95.28 | $95.28 | 80,876 |
| 2023-12-26 | $95.10 | $96.38 | $92.49 | $95.70 | $95.70 | 47,713 |
| 2023-12-22 | $94.77 | $95.68 | $93.85 | $94.55 | $94.55 | 63,433 |
| 2023-12-21 | $94.02 | $95.85 | $92.60 | $94.02 | $94.02 | 76,099 |
| 2023-12-20 | $92.33 | $95.08 | $91.03 | $93.03 | $93.03 | 133,851 |
| 2023-12-19 | $89.66 | $93.30 | $89.66 | $92.39 | $92.39 | 101,991 |
| 2023-12-18 | $89.63 | $89.70 | $88.53 | $88.97 | $88.97 | 148,018 |
| 2023-12-15 | $93.14 | $93.14 | $88.65 | $88.98 | $88.98 | 199,347 |
| 2023-12-14 | $94.19 | $94.80 | $91.77 | $92.44 | $92.44 | 152,943 |
| 2023-12-13 | $90.08 | $93.72 | $90.08 | $93.00 | $93.00 | 88,043 |
| 2023-12-12 | $91.20 | $92.78 | $89.18 | $91.12 | $91.12 | 128,444 |
| 2023-12-11 | $89.68 | $90.83 | $88.84 | $90.81 | $90.81 | 89,807 |
| 2023-12-08 | $88.60 | $90.34 | $88.12 | $89.57 | $89.57 | 57,694 |
| 2023-12-07 | $89.24 | $89.86 | $87.52 | $88.82 | $88.82 | 84,601 |
| 2023-12-06 | $88.37 | $89.62 | $87.00 | $88.63 | $88.63 | 64,000 |
| 2023-12-05 | $87.98 | $88.89 | $86.80 | $87.87 | $87.87 | 92,665 |
| 2023-12-04 | $87.74 | $88.76 | $86.71 | $87.77 | $87.77 | 92,983 |
| 2023-12-01 | $84.76 | $87.93 | $84.76 | $87.74 | $87.74 | 63,338 |
| 2023-11-30 | $86.02 | $86.41 | $84.44 | $85.03 | $85.03 | 74,772 |
| 2023-11-29 | $85.85 | $87.55 | $85.02 | $85.14 | $85.14 | 66,921 |
| 2023-11-28 | $87.91 | $87.91 | $85.59 | $85.68 | $85.68 | 70,466 |
| 2023-11-27 | $87.70 | $88.44 | $86.88 | $87.50 | $87.50 | 50,608 |
| 2023-11-24 | $87.79 | $88.19 | $86.80 | $88.01 | $88.01 | 18,509 |
| 2023-11-22 | $85.83 | $87.81 | $85.30 | $87.31 | $87.31 | 60,244 |
| 2023-11-21 | $85.45 | $85.98 | $84.57 | $85.08 | $85.08 | 50,703 |
| 2023-11-20 | $84.46 | $86.21 | $84.32 | $86.06 | $86.06 | 103,767 |
| 2023-11-17 | $85.73 | $86.98 | $84.41 | $84.71 | $84.71 | 119,283 |
| 2023-11-16 | $86.92 | $87.18 | $85.21 | $85.37 | $85.37 | 111,788 |
| 2023-11-15 | $86.78 | $88.72 | $85.84 | $87.01 | $87.01 | 73,105 |
| 2023-11-14 | $84.64 | $87.36 | $84.12 | $87.22 | $86.79 | 68,973 |
| 2023-11-13 | $82.01 | $84.56 | $81.21 | $82.32 | $81.92 | 62,835 |
| 2023-11-10 | $80.18 | $83.75 | $79.99 | $82.37 | $82.37 | 68,308 |
| 2023-11-09 | $82.16 | $82.91 | $80.00 | $80.56 | $80.56 | 75,084 |
| 2023-11-08 | $81.01 | $83.51 | $78.08 | $82.76 | $82.76 | 115,448 |
| 2023-11-07 | $85.27 | $85.36 | $84.06 | $85.25 | $85.25 | 63,710 |
| 2023-11-06 | $85.00 | $85.65 | $84.05 | $85.18 | $85.18 | 98,083 |
| 2023-11-03 | $84.31 | $85.26 | $83.60 | $84.51 | $84.51 | 103,671 |
| 2023-11-02 | $84.02 | $84.20 | $82.65 | $83.34 | $83.34 | 48,207 |
| 2023-11-01 | $84.75 | $84.75 | $82.82 | $82.88 | $82.88 | 61,036 |
| 2023-10-31 | $83.93 | $84.68 | $83.46 | $84.11 | $84.11 | 57,923 |
| 2023-10-30 | $85.60 | $85.60 | $83.60 | $83.80 | $83.80 | 53,999 |
| 2023-10-27 | $84.29 | $85.18 | $82.84 | $84.50 | $84.50 | 55,667 |
| 2023-10-26 | $87.13 | $87.18 | $84.73 | $84.93 | $84.93 | 48,492 |
| 2023-10-25 | $86.13 | $87.61 | $85.38 | $87.10 | $87.10 | 96,006 |
| 2023-10-24 | $86.69 | $87.72 | $86.24 | $86.57 | $86.57 | 41,855 |
| 2023-10-23 | $87.58 | $88.37 | $85.37 | $86.61 | $86.61 | 60,985 |
| 2023-10-20 | $89.19 | $89.23 | $87.42 | $87.54 | $87.54 | 66,618 |
| 2023-10-19 | $88.05 | $88.99 | $87.24 | $88.71 | $88.71 | 65,233 |
| 2023-10-18 | $88.01 | $89.15 | $87.84 | $88.20 | $88.20 | 41,926 |
| 2023-10-17 | $86.98 | $89.61 | $86.98 | $88.64 | $88.64 | 83,110 |
| 2023-10-16 | $87.85 | $89.00 | $86.89 | $87.39 | $87.39 | 77,071 |
| 2023-10-13 | $85.32 | $87.57 | $84.84 | $87.06 | $87.06 | 169,699 |
| 2023-10-12 | $87.94 | $87.94 | $84.42 | $85.28 | $85.28 | 117,381 |
| 2023-10-11 | $89.69 | $90.47 | $85.66 | $87.50 | $87.50 | 82,617 |
| 2023-10-10 | $90.38 | $90.92 | $89.91 | $89.94 | $89.94 | 112,631 |
| 2023-10-09 | $91.60 | $91.87 | $89.96 | $90.11 | $90.11 | 41,574 |
| 2023-10-06 | $90.41 | $93.00 | $89.44 | $91.86 | $91.86 | 91,759 |
| 2023-10-05 | $90.75 | $92.22 | $89.98 | $90.60 | $90.60 | 59,098 |
| 2023-10-04 | $91.11 | $91.80 | $90.65 | $90.87 | $90.87 | 43,929 |
| 2023-10-03 | $91.80 | $91.80 | $90.50 | $90.91 | $90.91 | 62,781 |
| 2023-10-02 | $91.87 | $92.97 | $91.49 | $92.16 | $92.16 | 81,715 |
| 2023-09-29 | $94.97 | $94.97 | $91.64 | $91.73 | $91.73 | 81,575 |
| 2023-09-28 | $94.55 | $95.47 | $93.89 | $94.54 | $94.54 | 89,250 |
| 2023-09-27 | $94.96 | $96.29 | $93.17 | $94.05 | $94.05 | 61,002 |
| 2023-09-26 | $96.07 | $98.06 | $93.60 | $94.39 | $94.39 | 126,978 |
| 2023-09-25 | $94.70 | $97.45 | $94.67 | $96.92 | $96.92 | 59,094 |
| 2023-09-22 | $96.05 | $96.94 | $95.31 | $95.33 | $95.33 | 112,810 |
| 2023-09-21 | $95.65 | $95.77 | $94.39 | $94.74 | $94.74 | 64,485 |
| 2023-09-20 | $95.97 | $97.07 | $95.79 | $96.48 | $96.48 | 84,151 |
| 2023-09-19 | $94.80 | $96.60 | $94.29 | $95.65 | $95.65 | 112,878 |
| 2023-09-18 | $93.86 | $96.54 | $93.54 | $94.86 | $94.86 | 114,378 |
| 2023-09-15 | $95.20 | $95.20 | $92.67 | $93.77 | $93.77 | 319,416 |
| 2023-09-14 | $94.75 | $95.93 | $93.81 | $95.36 | $95.36 | 102,564 |
| 2023-09-13 | $93.34 | $94.44 | $92.69 | $94.12 | $94.12 | 97,636 |
| 2023-09-12 | $92.50 | $93.79 | $91.75 | $93.60 | $93.60 | 94,299 |
| 2023-09-11 | $93.76 | $94.06 | $92.79 | $93.01 | $93.01 | 61,820 |
| 2023-09-08 | $95.46 | $95.50 | $92.81 | $93.12 | $93.12 | 50,571 |
| 2023-09-07 | $96.64 | $96.98 | $95.43 | $95.60 | $95.60 | 75,060 |
| 2023-09-06 | $98.07 | $98.90 | $96.02 | $97.00 | $97.00 | 68,936 |
| 2023-09-05 | $100.50 | $100.50 | $94.86 | $97.65 | $97.65 | 127,557 |
| 2023-09-01 | $101.63 | $102.63 | $99.87 | $100.25 | $100.25 | 78,862 |
| 2023-08-31 | $103.06 | $104.48 | $100.72 | $100.83 | $100.83 | 56,579 |
| 2023-08-30 | $103.10 | $104.28 | $102.34 | $102.56 | $102.56 | 58,806 |
| 2023-08-29 | $100.68 | $103.63 | $100.29 | $103.60 | $103.60 | 84,561 |
| 2023-08-28 | $102.37 | $102.37 | $100.23 | $100.62 | $100.62 | 67,835 |
| 2023-08-25 | $101.14 | $101.93 | $97.81 | $101.03 | $101.03 | 50,681 |
| 2023-08-24 | $101.26 | $102.69 | $100.10 | $100.45 | $100.45 | 62,762 |
| 2023-08-23 | $102.79 | $103.62 | $100.86 | $101.97 | $101.97 | 58,736 |
| 2023-08-22 | $103.34 | $103.54 | $101.62 | $102.19 | $102.19 | 55,973 |
| 2023-08-21 | $101.85 | $104.31 | $101.72 | $102.73 | $102.73 | 94,539 |
| 2023-08-18 | $101.41 | $103.56 | $100.54 | $102.08 | $102.08 | 64,077 |
| 2023-08-17 | $100.86 | $104.38 | $97.89 | $101.59 | $101.59 | 142,996 |
| 2023-08-16 | $104.96 | $105.50 | $101.20 | $101.20 | $100.77 | 155,830 |
| 2023-08-15 | $106.84 | $108.30 | $104.65 | $105.00 | $104.56 | 95,667 |
| 2023-08-14 | $109.49 | $109.49 | $107.07 | $107.08 | $107.08 | 70,298 |
| 2023-08-11 | $110.31 | $111.89 | $109.27 | $109.60 | $109.60 | 58,232 |
| 2023-08-10 | $110.20 | $114.15 | $109.30 | $110.24 | $110.24 | 126,902 |
| 2023-08-09 | $115.50 | $115.50 | $108.15 | $109.00 | $109.00 | 134,839 |
| 2023-08-08 | $118.18 | $120.65 | $118.16 | $120.02 | $120.02 | 92,296 |
| 2023-08-07 | $119.45 | $120.58 | $118.30 | $119.22 | $119.22 | 41,244 |
| 2023-08-04 | $117.90 | $120.53 | $117.22 | $119.25 | $119.25 | 44,938 |
| 2023-08-03 | $118.86 | $119.19 | $117.40 | $118.25 | $118.25 | 43,598 |
| 2023-08-02 | $118.09 | $119.47 | $117.93 | $119.16 | $119.16 | 72,459 |
| 2023-08-01 | $116.49 | $119.16 | $116.49 | $118.79 | $118.79 | 79,313 |
| 2023-07-31 | $116.59 | $117.48 | $115.34 | $116.27 | $116.27 | 96,272 |
| 2023-07-28 | $120.43 | $120.43 | $116.60 | $116.81 | $116.81 | 91,546 |
| 2023-07-27 | $122.20 | $122.20 | $119.26 | $119.85 | $119.85 | 58,259 |
| 2023-07-26 | $121.51 | $122.99 | $120.59 | $121.20 | $121.20 | 43,994 |
| 2023-07-25 | $120.95 | $123.82 | $120.95 | $122.30 | $122.30 | 48,359 |
| 2023-07-24 | $122.14 | $122.75 | $119.19 | $121.33 | $121.33 | 64,199 |
| 2023-07-21 | $123.87 | $124.11 | $122.22 | $122.39 | $122.39 | 74,378 |
| 2023-07-20 | $122.91 | $123.54 | $121.70 | $122.84 | $122.84 | 75,914 |
| 2023-07-19 | $121.69 | $123.25 | $121.60 | $123.10 | $123.10 | 48,587 |
| 2023-07-18 | $120.72 | $122.29 | $120.24 | $121.81 | $121.81 | 68,348 |
| 2023-07-17 | $119.13 | $121.44 | $119.10 | $121.01 | $121.01 | 54,049 |
| 2023-07-14 | $119.58 | $120.52 | $119.18 | $119.96 | $119.96 | 75,670 |
| 2023-07-13 | $118.90 | $119.95 | $118.73 | $119.64 | $119.64 | 73,033 |
| 2023-07-12 | $118.73 | $118.73 | $117.50 | $118.19 | $118.19 | 73,344 |
| 2023-07-11 | $118.08 | $119.19 | $117.08 | $117.27 | $117.27 | 58,106 |
| 2023-07-10 | $115.15 | $118.00 | $115.15 | $116.97 | $116.97 | 137,652 |
| 2023-07-07 | $115.71 | $117.08 | $114.23 | $115.13 | $115.13 | 103,852 |
| 2023-07-06 | $116.25 | $117.36 | $115.09 | $115.64 | $115.64 | 65,754 |
| 2023-07-05 | $119.00 | $119.24 | $117.25 | $117.37 | $117.37 | 58,190 |
| 2023-07-03 | $121.29 | $121.66 | $118.44 | $119.21 | $119.21 | 38,201 |
| 2023-06-30 | $120.39 | $122.04 | $119.88 | $121.39 | $121.39 | 124,509 |
| 2023-06-29 | $116.60 | $118.07 | $115.92 | $117.25 | $117.25 | 94,478 |
| 2023-06-28 | $117.60 | $119.65 | $117.02 | $117.18 | $117.18 | 167,783 |
| 2023-06-27 | $114.94 | $117.43 | $114.50 | $117.43 | $117.43 | 71,952 |
| 2023-06-26 | $113.40 | $115.26 | $113.22 | $113.98 | $113.98 | 36,890 |
| 2023-06-23 | $114.78 | $116.76 | $112.74 | $113.66 | $113.66 | 114,976 |
| 2023-06-22 | $114.77 | $116.38 | $113.44 | $115.73 | $115.73 | 62,968 |
| 2023-06-21 | $112.86 | $115.07 | $112.55 | $114.66 | $114.66 | 60,863 |
| 2023-06-20 | $114.86 | $116.29 | $113.30 | $113.49 | $113.49 | 95,538 |
| 2023-06-16 | $111.56 | $115.13 | $110.23 | $115.07 | $115.07 | 250,557 |
| 2023-06-15 | $110.36 | $111.74 | $108.60 | $111.01 | $111.01 | 57,310 |
| 2023-06-14 | $110.55 | $112.47 | $109.70 | $110.56 | $110.56 | 99,486 |
| 2023-06-13 | $110.11 | $110.86 | $109.12 | $109.66 | $109.66 | 73,213 |
| 2023-06-12 | $109.82 | $110.36 | $108.09 | $109.90 | $109.90 | 108,708 |
| 2023-06-09 | $108.88 | $110.20 | $107.49 | $110.12 | $110.12 | 74,424 |
| 2023-06-08 | $106.40 | $110.04 | $106.28 | $109.56 | $109.56 | 90,804 |
| 2023-06-07 | $108.51 | $109.94 | $107.00 | $107.25 | $107.25 | 108,941 |
| 2023-06-06 | $106.63 | $108.89 | $106.63 | $108.45 | $108.45 | 117,514 |
| 2023-06-05 | $104.17 | $106.98 | $103.10 | $106.72 | $106.72 | 100,682 |
| 2023-06-02 | $104.47 | $106.27 | $103.02 | $106.00 | $106.00 | 133,021 |
| 2023-06-01 | $102.15 | $103.79 | $100.17 | $102.98 | $102.98 | 91,709 |
| 2023-05-31 | $99.51 | $103.04 | $97.86 | $102.15 | $102.15 | 238,504 |
| 2023-05-30 | $102.09 | $102.83 | $99.37 | $99.68 | $99.68 | 210,897 |
| 2023-05-26 | $97.95 | $102.45 | $96.60 | $102.06 | $102.06 | 634,577 |
| 2023-05-25 | $93.25 | $97.42 | $92.58 | $97.16 | $97.16 | 1,480,697 |
| 2023-05-24 | $103.22 | $105.67 | $95.88 | $96.51 | $96.51 | 473,582 |
| 2023-05-23 | $109.69 | $111.54 | $108.35 | $109.38 | $109.38 | 34,840 |
| 2023-05-22 | $114.49 | $114.49 | $109.16 | $109.77 | $109.77 | 57,583 |
| 2023-05-19 | $113.27 | $114.68 | $112.18 | $113.87 | $113.87 | 51,160 |
| 2023-05-18 | $111.73 | $112.60 | $110.23 | $112.26 | $112.26 | 50,402 |
| 2023-05-17 | $111.29 | $112.42 | $110.03 | $111.84 | $111.84 | 41,148 |
| 2023-05-16 | $109.55 | $111.36 | $109.00 | $111.12 | $110.69 | 41,767 |
| 2023-05-15 | $110.71 | $111.41 | $109.80 | $110.61 | $110.19 | 89,168 |
| 2023-05-12 | $110.60 | $112.62 | $109.04 | $110.82 | $110.40 | 36,333 |
| 2023-05-11 | $112.67 | $113.54 | $109.53 | $111.43 | $111.00 | 93,931 |
| 2023-05-10 | $111.67 | $113.30 | $110.89 | $113.21 | $112.78 | 47,944 |
| 2023-05-09 | $114.16 | $114.25 | $109.92 | $110.12 | $109.70 | 62,420 |
| 2023-05-08 | $113.97 | $114.36 | $111.75 | $114.29 | $113.85 | 55,044 |
| 2023-05-05 | $110.00 | $114.36 | $109.98 | $114.10 | $113.66 | 66,209 |
| 2023-05-04 | $107.50 | $110.00 | $105.41 | $108.49 | $108.07 | 72,059 |
| 2023-05-03 | $104.86 | $107.65 | $104.81 | $106.38 | $105.97 | 55,428 |
| 2023-05-02 | $106.31 | $106.31 | $103.09 | $103.78 | $103.38 | 45,154 |
| 2023-05-01 | $105.73 | $109.35 | $105.73 | $106.77 | $106.36 | 93,804 |
| 2023-04-28 | $105.88 | $106.96 | $104.51 | $106.46 | $106.46 | 64,042 |
| 2023-04-27 | $105.00 | $107.00 | $104.78 | $106.42 | $106.42 | 41,233 |
| 2023-04-26 | $103.73 | $106.03 | $102.48 | $105.09 | $105.09 | 46,298 |
| 2023-04-25 | $105.71 | $106.66 | $103.54 | $105.00 | $105.00 | 45,954 |
| 2023-04-24 | $105.31 | $106.47 | $105.16 | $106.41 | $106.41 | 43,341 |
| 2023-04-21 | $103.94 | $105.73 | $102.82 | $105.26 | $105.26 | 61,483 |
| 2023-04-20 | $102.35 | $103.27 | $101.83 | $103.13 | $103.13 | 38,798 |
| 2023-04-19 | $102.46 | $103.23 | $101.55 | $102.66 | $102.66 | 39,375 |
| 2023-04-18 | $103.86 | $104.07 | $101.38 | $102.52 | $102.52 | 44,528 |
| 2023-04-17 | $105.46 | $105.52 | $101.85 | $103.32 | $103.32 | 35,924 |
| 2023-04-14 | $104.25 | $105.17 | $103.52 | $105.14 | $105.14 | 41,014 |
| 2023-04-13 | $103.14 | $104.35 | $102.59 | $104.03 | $104.03 | 34,062 |
| 2023-04-12 | $102.91 | $104.09 | $101.36 | $103.29 | $103.29 | 55,525 |
| 2023-04-11 | $101.16 | $102.55 | $100.68 | $102.02 | $102.02 | 54,852 |
| 2023-04-10 | $100.32 | $101.42 | $98.80 | $100.81 | $100.81 | 78,189 |
| 2023-04-06 | $99.51 | $100.56 | $98.59 | $100.56 | $100.56 | 66,714 |
| 2023-04-05 | $97.32 | $99.06 | $96.35 | $99.06 | $99.06 | 53,633 |
| 2023-04-04 | $98.66 | $99.19 | $97.24 | $97.68 | $97.68 | 55,881 |
| 2023-04-03 | $97.90 | $99.16 | $96.62 | $98.11 | $98.11 | 64,554 |
| 2023-03-31 | $96.16 | $98.03 | $96.16 | $97.91 | $97.91 | 60,098 |
| 2023-03-30 | $96.95 | $97.35 | $94.70 | $95.63 | $95.63 | 54,372 |
| 2023-03-29 | $98.15 | $98.15 | $94.68 | $96.04 | $96.04 | 86,759 |
| 2023-03-28 | $95.64 | $97.48 | $95.00 | $97.34 | $97.34 | 89,605 |
| 2023-03-27 | $94.96 | $96.73 | $94.30 | $96.24 | $96.24 | 63,043 |
| 2023-03-24 | $91.47 | $93.85 | $90.63 | $93.49 | $93.49 | 51,698 |
| 2023-03-23 | $93.48 | $94.05 | $91.12 | $91.96 | $91.96 | 77,783 |
| 2023-03-22 | $95.51 | $96.17 | $93.19 | $93.19 | $93.19 | 107,806 |
| 2023-03-21 | $97.16 | $97.85 | $94.52 | $95.70 | $95.70 | 85,220 |
| 2023-03-20 | $93.14 | $96.30 | $93.08 | $95.53 | $95.53 | 84,646 |
| 2023-03-17 | $96.15 | $96.15 | $92.69 | $92.99 | $92.99 | 293,229 |
| 2023-03-16 | $92.61 | $97.60 | $92.53 | $96.34 | $96.34 | 88,247 |
| 2023-03-15 | $92.46 | $94.01 | $91.54 | $93.79 | $93.79 | 92,749 |
| 2023-03-14 | $97.88 | $97.93 | $93.39 | $94.41 | $94.41 | 136,957 |
| 2023-03-13 | $93.35 | $97.73 | $92.38 | $95.87 | $95.87 | 88,803 |
| 2023-03-10 | $94.58 | $94.93 | $92.78 | $94.56 | $94.56 | 77,895 |
| 2023-03-09 | $95.86 | $96.61 | $94.42 | $95.01 | $95.01 | 81,119 |
| 2023-03-08 | $96.30 | $97.11 | $94.72 | $95.98 | $95.55 | 75,990 |
| 2023-03-07 | $95.65 | $96.46 | $94.78 | $96.01 | $95.58 | 87,576 |
| 2023-03-06 | $103.17 | $103.17 | $95.78 | $95.81 | $95.38 | 152,995 |
| 2023-03-03 | $101.62 | $103.11 | $100.69 | $102.90 | $102.44 | 69,661 |
| 2023-03-02 | $101.26 | $101.93 | $100.20 | $101.06 | $100.60 | 98,267 |
| 2023-03-01 | $101.54 | $103.27 | $100.49 | $101.89 | $101.43 | 82,746 |
| 2023-02-28 | $99.23 | $102.51 | $98.12 | $101.33 | $100.87 | 145,079 |
| 2023-02-27 | $99.44 | $99.86 | $98.24 | $99.77 | $99.32 | 104,180 |
| 2023-02-24 | $99.28 | $100.25 | $96.56 | $98.75 | $98.75 | 114,729 |
| 2023-02-23 | $99.31 | $100.20 | $95.01 | $99.94 | $99.94 | 90,520 |
| 2023-02-22 | $99.11 | $100.33 | $98.73 | $99.17 | $99.17 | 79,642 |
| 2023-02-21 | $100.08 | $101.39 | $98.62 | $99.60 | $99.60 | 117,529 |
| 2023-02-17 | $100.97 | $102.43 | $100.22 | $101.68 | $101.68 | 72,813 |
| 2023-02-16 | $98.47 | $101.84 | $96.98 | $100.75 | $100.75 | 89,059 |
| 2023-02-15 | $98.80 | $100.10 | $98.44 | $99.91 | $99.91 | 77,434 |
| 2023-02-14 | $99.10 | $100.78 | $97.95 | $99.64 | $99.64 | 56,338 |
| 2023-02-13 | $98.79 | $99.84 | $97.74 | $99.59 | $99.59 | 65,660 |
| 2023-02-10 | $97.54 | $99.18 | $96.78 | $98.26 | $98.26 | 99,457 |
| 2023-02-09 | $100.71 | $101.34 | $97.66 | $98.09 | $98.09 | 91,127 |
| 2023-02-08 | $100.54 | $101.41 | $98.98 | $99.75 | $99.75 | 75,673 |
| 2023-02-07 | $99.73 | $101.02 | $98.47 | $101.02 | $101.02 | 79,152 |
| 2023-02-06 | $102.87 | $103.31 | $99.94 | $100.58 | $100.58 | 83,837 |
| 2023-02-03 | $102.31 | $104.27 | $101.59 | $103.19 | $103.19 | 90,564 |
| 2023-02-02 | $99.67 | $104.83 | $99.22 | $103.58 | $103.58 | 152,226 |
| 2023-02-01 | $98.41 | $101.02 | $97.61 | $99.95 | $99.95 | 92,131 |
| 2023-01-31 | $95.69 | $99.45 | $95.21 | $99.15 | $99.15 | 76,768 |
| 2023-01-30 | $94.49 | $96.59 | $94.06 | $95.90 | $95.90 | 92,588 |
| 2023-01-27 | $95.59 | $96.49 | $93.82 | $95.41 | $95.41 | 57,352 |
| 2023-01-26 | $95.04 | $96.43 | $93.50 | $95.74 | $95.74 | 65,039 |
| 2023-01-25 | $91.27 | $94.78 | $91.27 | $94.74 | $94.74 | 52,071 |
| 2023-01-24 | $94.55 | $95.92 | $92.43 | $92.53 | $92.53 | 57,112 |
| 2023-01-23 | $94.29 | $96.83 | $93.19 | $95.93 | $95.93 | 103,216 |
| 2023-01-20 | $92.60 | $94.37 | $91.72 | $94.24 | $94.24 | 69,572 |
| 2023-01-19 | $90.77 | $91.97 | $89.72 | $91.89 | $91.89 | 50,715 |
| 2023-01-18 | $91.50 | $92.49 | $89.68 | $90.70 | $90.70 | 43,341 |
| 2023-01-17 | $89.48 | $91.64 | $88.89 | $91.33 | $91.33 | 60,945 |
| 2023-01-13 | $88.03 | $89.66 | $87.12 | $89.65 | $89.65 | 84,825 |
| 2023-01-12 | $87.49 | $88.76 | $86.34 | $88.46 | $88.46 | 82,873 |
| 2023-01-11 | $87.52 | $88.35 | $86.34 | $86.99 | $86.99 | 53,377 |
| 2023-01-10 | $85.46 | $87.43 | $84.87 | $87.43 | $87.43 | 102,996 |
| 2023-01-09 | $84.33 | $85.75 | $84.33 | $85.52 | $85.52 | 77,462 |
| 2023-01-06 | $81.12 | $84.42 | $79.85 | $84.36 | $84.36 | 76,164 |
| 2023-01-05 | $79.70 | $80.20 | $78.25 | $80.00 | $80.00 | 99,855 |
| 2023-01-04 | $82.31 | $82.85 | $79.38 | $79.93 | $79.93 | 122,900 |
| 2023-01-03 | $81.27 | $82.20 | $80.56 | $81.67 | $81.67 | 88,681 |
| 2022-12-30 | $80.18 | $81.36 | $79.27 | $81.03 | $81.03 | 97,743 |
| 2022-12-29 | $79.45 | $80.71 | $78.17 | $80.40 | $80.40 | 79,336 |
| 2022-12-28 | $81.00 | $81.22 | $78.33 | $78.45 | $78.45 | 101,475 |
| 2022-12-27 | $81.68 | $82.01 | $80.20 | $80.58 | $80.58 | 72,031 |
| 2022-12-23 | $82.00 | $82.18 | $81.15 | $81.35 | $81.35 | 49,678 |
| 2022-12-22 | $83.23 | $83.23 | $80.99 | $82.00 | $82.00 | 75,511 |
| 2022-12-21 | $82.91 | $84.97 | $81.31 | $82.92 | $82.92 | 73,780 |
| 2022-12-20 | $80.79 | $82.74 | $80.24 | $82.60 | $82.60 | 110,843 |
| 2022-12-19 | $84.39 | $84.39 | $80.76 | $80.76 | $80.76 | 114,200 |
| 2022-12-16 | $84.98 | $86.32 | $82.91 | $84.61 | $84.61 | 249,807 |
| 2022-12-15 | $86.11 | $86.38 | $85.29 | $86.17 | $86.17 | 78,842 |
| 2022-12-14 | $88.14 | $89.37 | $86.75 | $86.99 | $86.99 | 79,932 |
| 2022-12-13 | $90.43 | $90.72 | $88.00 | $88.45 | $88.45 | 103,057 |
| 2022-12-12 | $87.89 | $88.84 | $86.63 | $88.19 | $88.19 | 92,459 |
| 2022-12-09 | $86.95 | $87.60 | $86.10 | $87.30 | $87.30 | 63,079 |
| 2022-12-08 | $86.16 | $88.18 | $85.31 | $87.20 | $87.20 | 60,342 |
| 2022-12-07 | $88.55 | $90.62 | $85.98 | $86.01 | $86.01 | 92,232 |
| 2022-12-06 | $89.17 | $89.60 | $87.50 | $88.94 | $88.94 | 110,799 |
| 2022-12-05 | $89.87 | $90.73 | $88.46 | $89.57 | $89.57 | 149,428 |
| 2022-12-02 | $87.78 | $91.34 | $86.50 | $90.91 | $90.91 | 95,652 |
| 2022-12-01 | $87.37 | $89.29 | $85.81 | $88.70 | $88.70 | 43,400 |
| 2022-11-30 | $85.19 | $86.52 | $83.21 | $86.41 | $86.41 | 53,819 |
| 2022-11-29 | $82.76 | $85.45 | $82.76 | $84.87 | $84.87 | 32,448 |
| 2022-11-28 | $85.01 | $85.21 | $82.57 | $82.78 | $82.78 | 48,029 |
| 2022-11-25 | $84.98 | $86.03 | $84.68 | $85.06 | $85.06 | 18,120 |
| 2022-11-23 | $85.62 | $86.51 | $83.82 | $84.93 | $84.93 | 70,230 |
| 2022-11-22 | $86.29 | $87.73 | $84.05 | $85.75 | $85.75 | 93,258 |
| 2022-11-21 | $86.21 | $87.13 | $85.09 | $86.19 | $86.19 | 123,355 |
| 2022-11-18 | $85.90 | $86.63 | $84.23 | $86.01 | $86.01 | 69,550 |
| 2022-11-17 | $83.04 | $85.00 | $82.27 | $84.92 | $84.52 | 30,512 |
| 2022-11-16 | $84.77 | $85.30 | $82.66 | $83.88 | $83.48 | 49,157 |
| 2022-11-15 | $85.67 | $86.36 | $83.95 | $84.72 | $84.32 | 77,750 |
| 2022-11-14 | $85.40 | $85.75 | $83.82 | $84.49 | $84.09 | 66,831 |
| 2022-11-11 | $86.05 | $87.08 | $84.93 | $86.19 | $85.78 | 71,279 |
| 2022-11-10 | $85.88 | $86.15 | $84.00 | $85.40 | $84.99 | 123,111 |
| 2022-11-09 | $85.36 | $85.77 | $83.57 | $83.77 | $83.37 | 44,094 |
| 2022-11-08 | $87.24 | $87.24 | $85.39 | $86.31 | $85.90 | 92,762 |
| 2022-11-07 | $85.41 | $87.90 | $84.55 | $87.51 | $87.09 | 79,719 |
| 2022-11-04 | $82.70 | $84.82 | $82.15 | $84.67 | $84.27 | 56,237 |
| 2022-11-03 | $86.52 | $90.61 | $80.22 | $83.11 | $82.72 | 77,027 |
| 2022-11-02 | $91.83 | $91.83 | $85.29 | $85.31 | $84.91 | 85,672 |
| 2022-11-01 | $89.78 | $91.28 | $88.34 | $91.18 | $91.18 | 77,167 |
| 2022-10-31 | $88.62 | $90.00 | $87.63 | $88.80 | $88.80 | 77,178 |
| 2022-10-28 | $86.20 | $89.22 | $84.45 | $88.75 | $88.75 | 74,041 |
| 2022-10-27 | $86.53 | $87.33 | $85.29 | $85.79 | $85.79 | 53,691 |
| 2022-10-26 | $85.69 | $88.13 | $85.35 | $86.33 | $86.33 | 55,741 |
| 2022-10-25 | $81.19 | $84.99 | $81.01 | $84.77 | $84.77 | 58,466 |
| 2022-10-24 | $81.31 | $82.41 | $79.75 | $81.36 | $81.36 | 55,493 |
| 2022-10-21 | $80.53 | $81.36 | $78.58 | $81.14 | $81.14 | 95,800 |
| 2022-10-20 | $79.92 | $80.57 | $79.76 | $80.04 | $80.04 | 39,546 |
| 2022-10-19 | $80.44 | $80.60 | $79.64 | $80.33 | $80.33 | 38,727 |
| 2022-10-18 | $79.83 | $81.33 | $79.83 | $80.47 | $80.47 | 41,887 |
| 2022-10-17 | $78.27 | $79.74 | $78.22 | $79.11 | $79.11 | 57,521 |
| 2022-10-14 | $78.89 | $80.00 | $77.34 | $77.42 | $77.42 | 55,139 |
| 2022-10-13 | $76.90 | $78.87 | $76.56 | $78.74 | $78.74 | 68,698 |
| 2022-10-12 | $80.36 | $80.36 | $77.61 | $78.29 | $78.29 | 48,346 |
| 2022-10-11 | $79.87 | $80.83 | $79.33 | $80.33 | $80.33 | 75,977 |
| 2022-10-10 | $78.82 | $81.16 | $78.82 | $79.73 | $79.73 | 72,428 |
| 2022-10-07 | $79.25 | $79.69 | $77.81 | $78.97 | $78.97 | 70,435 |
| 2022-10-06 | $80.22 | $81.73 | $79.30 | $79.48 | $79.48 | 83,808 |
| 2022-10-05 | $79.25 | $80.64 | $79.25 | $80.39 | $80.39 | 64,178 |
| 2022-10-04 | $78.89 | $80.78 | $78.56 | $80.16 | $80.16 | 53,568 |
| 2022-10-03 | $77.05 | $78.96 | $76.25 | $78.02 | $78.02 | 79,264 |
| 2022-09-30 | $76.30 | $77.06 | $75.82 | $76.02 | $76.02 | 144,672 |
| 2022-09-29 | $75.57 | $77.05 | $74.69 | $76.17 | $76.17 | 66,429 |
| 2022-09-28 | $75.28 | $76.83 | $75.02 | $76.43 | $76.43 | 64,867 |
| 2022-09-27 | $74.80 | $75.56 | $74.30 | $75.06 | $75.06 | 54,713 |
| 2022-09-26 | $74.86 | $75.87 | $73.30 | $74.54 | $74.54 | 81,845 |
| 2022-09-23 | $74.38 | $75.13 | $73.63 | $74.94 | $74.94 | 72,895 |
| 2022-09-22 | $75.83 | $75.98 | $74.83 | $75.21 | $75.21 | 82,944 |
| 2022-09-21 | $77.04 | $78.89 | $76.03 | $76.52 | $76.52 | 81,142 |
| 2022-09-20 | $76.21 | $76.92 | $75.48 | $76.84 | $76.84 | 51,557 |
| 2022-09-19 | $77.18 | $77.18 | $76.06 | $76.83 | $76.83 | 68,369 |
| 2022-09-16 | $76.38 | $77.87 | $75.11 | $77.71 | $77.71 | 152,456 |
| 2022-09-15 | $78.05 | $79.19 | $76.78 | $76.84 | $76.84 | 54,762 |
| 2022-09-14 | $78.67 | $79.12 | $77.76 | $78.43 | $78.43 | 95,001 |
| 2022-09-13 | $79.99 | $80.25 | $78.67 | $78.99 | $78.99 | 89,378 |
| 2022-09-12 | $78.82 | $80.93 | $77.50 | $80.42 | $80.42 | 79,486 |
| 2022-09-09 | $78.59 | $78.74 | $77.19 | $77.99 | $77.99 | 78,499 |
| 2022-09-08 | $79.15 | $79.96 | $77.54 | $77.96 | $77.96 | 137,358 |
| 2022-09-07 | $76.76 | $79.98 | $76.76 | $79.07 | $79.07 | 143,704 |
| 2022-09-06 | $79.92 | $80.32 | $76.00 | $76.27 | $76.27 | 171,721 |
| 2022-09-02 | $81.41 | $81.50 | $79.82 | $79.88 | $79.88 | 131,537 |
| 2022-09-01 | $82.41 | $82.73 | $80.01 | $80.91 | $80.91 | 72,232 |
| 2022-08-31 | $82.78 | $83.83 | $82.32 | $82.61 | $82.61 | 102,055 |
| 2022-08-30 | $83.08 | $83.68 | $82.01 | $82.97 | $82.97 | 78,930 |
| 2022-08-29 | $83.80 | $83.80 | $82.46 | $83.39 | $83.39 | 63,646 |
| 2022-08-26 | $82.34 | $84.32 | $81.51 | $83.85 | $83.85 | 141,151 |
| 2022-08-25 | $81.44 | $82.97 | $81.20 | $82.81 | $82.81 | 52,872 |
| 2022-08-24 | $81.60 | $82.02 | $80.51 | $81.40 | $81.40 | 57,026 |
| 2022-08-23 | $82.21 | $83.15 | $80.13 | $81.71 | $81.71 | 79,759 |
| 2022-08-22 | $83.49 | $84.64 | $82.30 | $82.68 | $82.68 | 84,229 |
| 2022-08-19 | $83.89 | $85.25 | $82.91 | $83.89 | $83.89 | 90,660 |
| 2022-08-18 | $84.25 | $84.51 | $82.66 | $83.99 | $83.99 | 129,921 |
| 2022-08-17 | $86.88 | $86.88 | $81.72 | $83.49 | $83.49 | 232,502 |
| 2022-08-16 | $89.75 | $90.66 | $85.90 | $87.50 | $87.07 | 199,611 |
| 2022-08-15 | $88.13 | $90.67 | $88.13 | $89.94 | $89.50 | 76,465 |
| 2022-08-12 | $91.40 | $92.71 | $87.55 | $89.04 | $88.60 | 107,710 |
| 2022-08-11 | $91.00 | $93.44 | $90.24 | $90.37 | $89.93 | 138,933 |
| 2022-08-10 | $90.55 | $90.55 | $87.27 | $89.54 | $89.10 | 162,948 |
| 2022-08-09 | $91.57 | $92.75 | $88.72 | $88.97 | $88.54 | 214,557 |
| 2022-08-08 | $91.33 | $93.08 | $89.82 | $92.35 | $91.90 | 146,042 |
| 2022-08-05 | $91.80 | $94.25 | $88.89 | $91.92 | $91.47 | 163,075 |
| 2022-08-04 | $110.00 | $110.00 | $91.57 | $92.72 | $92.27 | 394,677 |
| 2022-08-03 | $127.94 | $129.27 | $126.58 | $126.87 | $126.25 | 128,959 |
| 2022-08-02 | $130.84 | $131.11 | $127.56 | $127.72 | $127.10 | 100,220 |
| 2022-08-01 | $129.86 | $131.50 | $127.77 | $130.18 | $129.54 | 133,744 |
| 2022-07-29 | $129.95 | $131.00 | $129.08 | $129.78 | $129.15 | 73,035 |
| 2022-07-28 | $127.11 | $130.30 | $126.72 | $129.98 | $129.34 | 58,521 |
| 2022-07-27 | $125.39 | $127.83 | $125.39 | $127.59 | $126.97 | 52,751 |
| 2022-07-26 | $124.15 | $126.21 | $123.41 | $125.69 | $125.08 | 38,067 |
| 2022-07-25 | $124.26 | $125.39 | $123.92 | $124.79 | $124.18 | 35,102 |
| 2022-07-22 | $126.05 | $126.05 | $124.00 | $124.91 | $124.30 | 51,905 |
| 2022-07-21 | $122.92 | $125.26 | $122.45 | $125.22 | $124.61 | 43,914 |
| 2022-07-20 | $123.06 | $124.28 | $121.53 | $124.03 | $123.42 | 53,701 |
| 2022-07-19 | $120.94 | $123.60 | $120.94 | $122.89 | $122.29 | 68,541 |
| 2022-07-18 | $122.58 | $123.54 | $119.47 | $119.47 | $118.89 | 57,738 |
| 2022-07-15 | $122.32 | $123.01 | $120.60 | $121.26 | $120.67 | 70,374 |
| 2022-07-14 | $120.02 | $120.78 | $116.58 | $120.38 | $119.79 | 55,873 |
| 2022-07-13 | $117.76 | $121.92 | $117.76 | $121.53 | $120.94 | 81,444 |
| 2022-07-12 | $116.26 | $119.76 | $115.73 | $119.61 | $119.03 | 134,201 |
| 2022-07-11 | $116.42 | $117.15 | $115.68 | $116.73 | $116.16 | 91,346 |
| 2022-07-08 | $113.45 | $117.74 | $113.45 | $117.28 | $116.71 | 76,712 |
| 2022-07-07 | $112.87 | $114.44 | $111.60 | $113.49 | $112.94 | 47,302 |
| 2022-07-06 | $112.86 | $112.86 | $110.70 | $111.60 | $111.05 | 49,966 |
| 2022-07-05 | $110.40 | $113.39 | $108.63 | $112.92 | $112.37 | 78,732 |
| 2022-07-01 | $108.89 | $112.53 | $108.36 | $112.30 | $111.75 | 61,720 |
| 2022-06-30 | $107.71 | $109.52 | $107.30 | $109.20 | $108.67 | 70,673 |
| 2022-06-29 | $108.58 | $109.22 | $107.07 | $108.88 | $108.35 | 38,701 |
| 2022-06-28 | $111.61 | $112.18 | $107.75 | $108.29 | $107.76 | 47,368 |
| 2022-06-27 | $112.37 | $112.37 | $109.87 | $110.85 | $110.31 | 55,066 |
| 2022-06-24 | $110.37 | $111.56 | $109.76 | $111.21 | $110.67 | 121,177 |
| 2022-06-23 | $107.88 | $111.55 | $107.61 | $109.13 | $108.60 | 40,692 |
| 2022-06-22 | $107.46 | $109.04 | $106.68 | $107.85 | $107.32 | 48,079 |
| 2022-06-21 | $107.48 | $107.48 | $105.00 | $105.98 | $105.46 | 50,721 |
| 2022-06-17 | $104.55 | $106.87 | $104.55 | $105.90 | $105.38 | 84,632 |
| 2022-06-16 | $105.28 | $105.50 | $101.18 | $103.28 | $102.78 | 87,291 |
| 2022-06-15 | $106.51 | $107.91 | $104.67 | $106.21 | $105.69 | 87,143 |
| 2022-06-14 | $108.79 | $109.31 | $105.37 | $105.94 | $105.42 | 60,554 |
| 2022-06-13 | $112.44 | $112.89 | $109.34 | $109.35 | $108.82 | 77,863 |
| 2022-06-10 | $111.89 | $114.06 | $110.56 | $113.88 | $113.32 | 42,757 |
| 2022-06-09 | $111.23 | $113.36 | $110.20 | $112.22 | $111.67 | 54,397 |
| 2022-06-08 | $112.53 | $113.75 | $110.18 | $111.27 | $110.73 | 43,502 |
| 2022-06-07 | $111.68 | $113.79 | $110.37 | $113.79 | $113.23 | 48,771 |
| 2022-06-06 | $111.90 | $112.61 | $110.54 | $112.31 | $111.76 | 37,465 |
| 2022-06-03 | $111.04 | $111.97 | $110.64 | $111.25 | $110.71 | 38,409 |
| 2022-06-02 | $111.18 | $112.27 | $110.05 | $111.91 | $111.36 | 30,921 |
| 2022-06-01 | $112.31 | $112.31 | $109.43 | $110.21 | $109.67 | 46,302 |
| 2022-05-31 | $113.15 | $114.82 | $112.09 | $112.59 | $112.04 | 82,644 |
| 2022-05-27 | $111.73 | $114.65 | $110.49 | $114.43 | $113.87 | 70,796 |
| 2022-05-26 | $111.71 | $111.71 | $110.21 | $110.49 | $109.95 | 27,509 |
| 2022-05-25 | $108.50 | $113.22 | $108.50 | $110.65 | $110.11 | 66,087 |
| 2022-05-24 | $106.76 | $110.27 | $106.40 | $109.61 | $109.07 | 56,229 |
| 2022-05-23 | $107.00 | $109.83 | $104.35 | $108.09 | $107.56 | 71,870 |
| 2022-05-20 | $107.07 | $107.07 | $104.03 | $106.31 | $105.79 | 52,115 |
| 2022-05-19 | $105.72 | $107.87 | $104.97 | $106.65 | $106.13 | 90,778 |
| 2022-05-18 | $107.30 | $107.30 | $104.35 | $105.77 | $105.25 | 91,747 |
| 2022-05-17 | $103.88 | $109.64 | $102.27 | $108.61 | $108.08 | 85,639 |
| 2022-05-16 | $103.39 | $104.50 | $101.25 | $102.32 | $101.82 | 95,694 |
| 2022-05-13 | $101.95 | $104.47 | $100.66 | $104.32 | $103.81 | 67,244 |
| 2022-05-12 | $98.67 | $101.00 | $97.66 | $100.90 | $100.01 | 78,815 |
| 2022-05-11 | $102.68 | $102.84 | $98.12 | $98.12 | $97.26 | 73,621 |
| 2022-05-10 | $103.48 | $103.48 | $98.04 | $102.32 | $101.42 | 67,662 |
| 2022-05-09 | $101.60 | $102.39 | $98.80 | $102.15 | $101.25 | 71,032 |
| 2022-05-06 | $103.84 | $104.00 | $100.13 | $102.07 | $101.17 | 58,210 |
| 2022-05-05 | $103.35 | $106.00 | $100.40 | $103.26 | $102.35 | 57,069 |
| 2022-05-04 | $101.39 | $106.98 | $101.39 | $106.73 | $105.79 | 72,972 |
| 2022-05-03 | $100.34 | $102.75 | $99.88 | $101.26 | $100.37 | 107,471 |
| 2022-05-02 | $103.01 | $105.42 | $100.04 | $101.26 | $100.37 | 83,841 |
| 2022-04-29 | $103.68 | $104.84 | $103.24 | $103.77 | $102.86 | 65,574 |
| 2022-04-28 | $103.31 | $104.18 | $100.20 | $103.96 | $103.05 | 204,519 |
| 2022-04-27 | $102.39 | $105.33 | $101.89 | $102.72 | $101.82 | 78,292 |
| 2022-04-26 | $101.24 | $105.05 | $100.70 | $103.23 | $102.32 | 156,643 |
| 2022-04-25 | $102.60 | $103.27 | $101.04 | $102.19 | $101.29 | 58,630 |
| 2022-04-22 | $107.11 | $107.11 | $102.94 | $103.74 | $102.83 | 101,365 |
| 2022-04-21 | $107.68 | $108.17 | $106.42 | $108.08 | $107.13 | 67,449 |
| 2022-04-20 | $106.39 | $108.02 | $106.25 | $106.86 | $105.92 | 43,406 |
| 2022-04-19 | $105.75 | $107.46 | $105.04 | $105.19 | $104.27 | 45,594 |
| 2022-04-18 | $105.96 | $106.81 | $104.18 | $104.91 | $103.99 | 55,344 |
| 2022-04-14 | $104.17 | $107.59 | $103.78 | $106.85 | $105.91 | 72,490 |
| 2022-04-13 | $103.15 | $104.50 | $102.53 | $104.09 | $103.18 | 70,836 |
| 2022-04-12 | $100.48 | $104.32 | $100.40 | $103.85 | $102.94 | 81,628 |
| 2022-04-11 | $98.98 | $99.91 | $98.64 | $99.43 | $98.56 | 44,270 |
| 2022-04-08 | $102.05 | $102.14 | $99.33 | $99.43 | $98.56 | 56,732 |
| 2022-04-07 | $99.35 | $102.21 | $99.35 | $101.43 | $100.54 | 50,018 |
| 2022-04-06 | $99.73 | $100.62 | $99.34 | $100.03 | $99.15 | 61,616 |
| 2022-04-05 | $102.03 | $102.03 | $100.12 | $100.83 | $99.94 | 60,952 |
| 2022-04-04 | $102.92 | $102.92 | $100.62 | $101.90 | $101.01 | 76,356 |
| 2022-04-01 | $100.20 | $104.79 | $100.20 | $103.76 | $102.85 | 111,757 |
| 2022-03-31 | $97.26 | $100.58 | $97.26 | $99.45 | $98.58 | 63,270 |
| 2022-03-30 | $96.82 | $98.10 | $96.03 | $97.87 | $97.01 | 105,610 |
| 2022-03-29 | $96.05 | $96.81 | $95.17 | $96.33 | $95.48 | 66,927 |
| 2022-03-28 | $94.09 | $95.58 | $93.48 | $95.22 | $94.38 | 50,954 |
| 2022-03-25 | $96.23 | $96.23 | $94.42 | $94.64 | $93.81 | 55,663 |
| 2022-03-24 | $96.00 | $96.16 | $95.40 | $95.67 | $94.83 | 50,990 |
| 2022-03-23 | $96.54 | $96.54 | $93.60 | $95.21 | $94.37 | 73,994 |
| 2022-03-22 | $97.47 | $97.81 | $96.18 | $96.78 | $95.93 | 73,499 |
| 2022-03-21 | $96.20 | $97.69 | $96.20 | $97.20 | $96.35 | 59,036 |
| 2022-03-18 | $97.69 | $97.69 | $95.45 | $96.70 | $95.85 | 152,715 |
| 2022-03-17 | $95.43 | $98.22 | $94.89 | $96.86 | $96.01 | 45,140 |
| 2022-03-16 | $96.02 | $96.57 | $94.38 | $96.27 | $95.42 | 50,071 |
| 2022-03-15 | $93.83 | $95.35 | $93.79 | $95.11 | $94.27 | 47,841 |
| 2022-03-14 | $94.83 | $95.81 | $92.77 | $93.25 | $92.43 | 59,522 |
| 2022-03-11 | $96.38 | $96.73 | $94.39 | $94.56 | $93.73 | 48,859 |
| 2022-03-10 | $96.02 | $97.88 | $96.02 | $96.65 | $95.39 | 53,373 |
| 2022-03-09 | $97.00 | $98.45 | $96.32 | $97.31 | $96.04 | 50,091 |
| 2022-03-08 | $95.03 | $96.60 | $93.49 | $95.67 | $94.42 | 58,893 |
| 2022-03-07 | $96.85 | $97.17 | $94.77 | $95.03 | $93.79 | 55,976 |
| 2022-03-04 | $92.53 | $96.34 | $92.53 | $96.20 | $94.94 | 60,051 |
| 2022-03-03 | $93.58 | $94.29 | $92.09 | $93.87 | $92.64 | 65,709 |
| 2022-03-02 | $91.18 | $93.89 | $90.38 | $93.22 | $92.00 | 70,659 |
| 2022-03-01 | $91.10 | $92.65 | $89.73 | $90.39 | $89.21 | 87,089 |
| 2022-02-28 | $89.99 | $92.19 | $88.88 | $91.97 | $90.77 | 108,365 |
| 2022-02-25 | $93.16 | $94.57 | $90.79 | $91.06 | $89.87 | 105,718 |
| 2022-02-24 | $93.71 | $94.96 | $90.52 | $93.57 | $92.35 | 139,510 |
| 2022-02-23 | $95.34 | $97.97 | $95.04 | $96.66 | $95.40 | 161,133 |
| 2022-02-22 | $97.58 | $97.58 | $93.51 | $94.20 | $92.97 | 280,813 |
| 2022-02-18 | $99.90 | $100.72 | $96.66 | $98.18 | $96.90 | 132,483 |
| 2022-02-17 | $101.55 | $102.32 | $99.20 | $101.13 | $99.81 | 77,655 |
| 2022-02-16 | $101.76 | $102.87 | $101.23 | $102.81 | $101.47 | 62,066 |
| 2022-02-15 | $99.30 | $103.00 | $99.30 | $102.40 | $101.06 | 147,897 |
| 2022-02-14 | $98.84 | $99.23 | $97.24 | $98.62 | $97.33 | 151,511 |
| 2022-02-11 | $98.40 | $99.27 | $97.36 | $98.57 | $97.28 | 112,887 |
| 2022-02-10 | $96.11 | $99.65 | $96.11 | $98.38 | $97.09 | 222,513 |
| 2022-02-09 | $96.40 | $97.70 | $96.40 | $97.58 | $96.31 | 61,118 |
| 2022-02-08 | $94.36 | $96.14 | $93.66 | $95.98 | $94.73 | 55,402 |
| 2022-02-07 | $94.52 | $95.64 | $93.23 | $93.92 | $92.69 | 50,488 |
| 2022-02-04 | $94.72 | $95.77 | $93.17 | $95.07 | $93.83 | 51,187 |
| 2022-02-03 | $94.54 | $96.34 | $94.11 | $95.59 | $94.34 | 58,621 |
| 2022-02-02 | $95.55 | $95.93 | $94.02 | $95.46 | $94.21 | 70,600 |
| 2022-02-01 | $96.50 | $97.05 | $94.90 | $96.39 | $95.13 | 64,607 |
| 2022-01-31 | $94.79 | $97.23 | $94.79 | $96.77 | $95.51 | 103,676 |
| 2022-01-28 | $93.19 | $95.20 | $92.65 | $95.20 | $93.96 | 94,463 |
| 2022-01-27 | $92.52 | $94.36 | $92.26 | $93.45 | $92.23 | 91,504 |
| 2022-01-26 | $93.44 | $95.83 | $91.55 | $92.82 | $91.61 | 114,925 |
| 2022-01-25 | $93.03 | $94.69 | $90.79 | $93.39 | $92.17 | 76,677 |
| 2022-01-24 | $91.15 | $95.85 | $89.99 | $95.06 | $93.82 | 147,299 |
| 2022-01-21 | $91.07 | $94.04 | $90.53 | $92.50 | $91.29 | 121,780 |
| 2022-01-20 | $91.23 | $92.64 | $89.98 | $90.76 | $89.57 | 88,808 |
| 2022-01-19 | $91.83 | $92.47 | $89.66 | $90.25 | $89.07 | 104,843 |
| 2022-01-18 | $94.52 | $95.16 | $90.06 | $91.76 | $90.56 | 110,976 |
| 2022-01-14 | $92.35 | $95.25 | $92.10 | $95.25 | $94.01 | 67,066 |
| 2022-01-13 | $91.48 | $94.52 | $90.98 | $92.61 | $91.40 | 57,047 |
| 2022-01-12 | $94.20 | $94.20 | $90.33 | $90.45 | $89.27 | 97,115 |
| 2022-01-11 | $94.15 | $94.75 | $92.75 | $93.72 | $92.50 | 67,371 |
| 2022-01-10 | $92.19 | $94.30 | $90.44 | $94.04 | $92.81 | 82,757 |
| 2022-01-07 | $91.15 | $93.49 | $90.11 | $92.93 | $91.72 | 144,616 |
| 2022-01-06 | $95.66 | $96.93 | $90.94 | $91.18 | $89.99 | 63,232 |
| 2022-01-05 | $98.90 | $99.55 | $94.66 | $94.72 | $93.48 | 64,387 |
| 2022-01-04 | $101.40 | $102.44 | $98.58 | $99.00 | $97.71 | 70,433 |
| 2022-01-03 | $96.58 | $100.31 | $96.30 | $100.28 | $98.97 | 87,174 |
| 2021-12-31 | $97.75 | $98.38 | $95.47 | $95.55 | $94.30 | 85,914 |
| 2021-12-30 | $99.21 | $100.16 | $97.73 | $98.02 | $96.74 | 44,445 |
| 2021-12-29 | $98.97 | $100.91 | $98.34 | $98.76 | $97.47 | 72,607 |
| 2021-12-28 | $96.68 | $98.39 | $96.15 | $98.27 | $96.99 | 65,867 |
| 2021-12-27 | $96.32 | $97.36 | $95.50 | $97.01 | $95.74 | 69,747 |
| 2021-12-23 | $96.82 | $97.47 | $95.48 | $95.74 | $94.49 | 110,928 |
| 2021-12-22 | $96.49 | $97.62 | $95.94 | $97.09 | $95.82 | 42,656 |
| 2021-12-21 | $95.00 | $97.04 | $94.05 | $97.04 | $95.77 | 79,688 |
| 2021-12-20 | $95.92 | $95.92 | $92.86 | $94.18 | $92.95 | 131,949 |
| 2021-12-17 | $94.11 | $97.42 | $93.26 | $97.24 | $95.97 | 239,512 |
| 2021-12-16 | $96.42 | $97.12 | $93.42 | $94.12 | $92.89 | 88,928 |
| 2021-12-15 | $95.73 | $96.56 | $92.36 | $95.72 | $94.47 | 87,738 |
| 2021-12-14 | $93.56 | $96.66 | $93.56 | $95.18 | $93.94 | 135,095 |
| 2021-12-13 | $95.89 | $95.89 | $93.78 | $93.90 | $92.67 | 69,234 |
| 2021-12-10 | $96.25 | $97.06 | $94.53 | $95.51 | $94.26 | 92,335 |
| 2021-12-09 | $96.58 | $98.35 | $94.62 | $94.67 | $93.43 | 53,165 |
| 2021-12-08 | $96.62 | $97.91 | $95.24 | $97.08 | $95.81 | 55,670 |
| 2021-12-07 | $96.54 | $99.31 | $96.10 | $96.79 | $95.53 | 143,142 |
| 2021-12-06 | $90.00 | $95.95 | $89.94 | $95.31 | $94.07 | 121,137 |
| 2021-12-03 | $89.67 | $89.74 | $87.50 | $88.63 | $87.47 | 419,388 |
| 2021-12-02 | $85.54 | $89.19 | $85.40 | $89.07 | $87.91 | 138,541 |
| 2021-12-01 | $88.78 | $89.13 | $84.43 | $84.54 | $83.44 | 165,235 |
| 2021-11-30 | $87.24 | $87.24 | $84.68 | $85.98 | $84.86 | 118,783 |
| 2021-11-29 | $89.55 | $89.75 | $87.58 | $87.78 | $86.63 | 208,929 |
| 2021-11-26 | $90.56 | $90.59 | $87.75 | $88.56 | $87.40 | 51,530 |
| 2021-11-24 | $92.97 | $93.76 | $90.79 | $92.07 | $90.87 | 123,659 |
| 2021-11-23 | $95.67 | $96.97 | $92.18 | $93.13 | $91.91 | 118,707 |
| 2021-11-22 | $93.77 | $97.04 | $92.06 | $96.08 | $94.83 | 143,383 |
| 2021-11-19 | $88.34 | $93.39 | $88.34 | $91.08 | $89.89 | 204,831 |
| 2021-11-18 | $97.65 | $97.65 | $94.00 | $95.34 | $94.09 | 95,255 |
| 2021-11-17 | $97.78 | $98.83 | $97.24 | $97.80 | $96.52 | 147,965 |
| 2021-11-16 | $98.13 | $99.80 | $96.95 | $98.24 | $96.96 | 76,625 |
| 2021-11-15 | $100.18 | $100.57 | $97.83 | $98.39 | $97.10 | 60,459 |
| 2021-11-12 | $102.68 | $102.68 | $99.38 | $99.74 | $98.44 | 60,385 |
| 2021-11-11 | $103.11 | $103.91 | $101.53 | $102.03 | $100.32 | 36,046 |
| 2021-11-10 | $103.73 | $104.50 | $102.60 | $103.23 | $101.49 | 35,239 |
| 2021-11-09 | $105.24 | $105.57 | $103.41 | $103.72 | $101.98 | 35,191 |
| 2021-11-08 | $109.00 | $109.67 | $105.24 | $105.88 | $104.10 | 78,340 |
| 2021-11-05 | $109.15 | $112.66 | $107.37 | $108.95 | $107.12 | 100,259 |
| 2021-11-04 | $113.14 | $116.01 | $107.48 | $108.97 | $107.14 | 69,657 |
| 2021-11-03 | $107.89 | $114.50 | $107.58 | $113.02 | $111.12 | 135,449 |
| 2021-11-02 | $110.44 | $110.44 | $106.49 | $107.33 | $105.53 | 83,214 |
| 2021-11-01 | $108.04 | $110.95 | $106.91 | $109.45 | $107.61 | 77,014 |
| 2021-10-29 | $104.96 | $108.03 | $104.96 | $107.86 | $106.05 | 48,085 |
| 2021-10-28 | $102.95 | $106.14 | $101.17 | $105.41 | $103.64 | 123,883 |
| 2021-10-27 | $103.04 | $103.08 | $101.23 | $102.19 | $100.47 | 42,887 |
| 2021-10-26 | $104.82 | $104.82 | $103.00 | $103.34 | $101.60 | 47,083 |
| 2021-10-25 | $106.06 | $106.06 | $103.66 | $104.14 | $102.39 | 28,472 |
| 2021-10-22 | $107.12 | $107.48 | $105.68 | $106.09 | $104.31 | 32,245 |
| 2021-10-21 | $107.82 | $109.23 | $106.57 | $107.50 | $105.69 | 45,119 |
| 2021-10-20 | $106.89 | $108.21 | $106.56 | $107.39 | $105.59 | 35,660 |
| 2021-10-19 | $106.02 | $108.22 | $105.76 | $106.50 | $104.71 | 31,309 |
| 2021-10-18 | $104.00 | $104.95 | $103.20 | $104.82 | $103.06 | 42,698 |
| 2021-10-15 | $106.60 | $106.98 | $104.53 | $104.54 | $102.78 | 40,666 |
| 2021-10-14 | $106.32 | $107.25 | $104.73 | $105.10 | $103.33 | 51,388 |
| 2021-10-13 | $106.27 | $106.27 | $104.74 | $105.04 | $103.27 | 22,731 |
| 2021-10-12 | $106.02 | $106.55 | $104.02 | $105.77 | $103.99 | 40,522 |
| 2021-10-11 | $107.95 | $108.00 | $105.33 | $105.33 | $103.56 | 39,353 |
| 2021-10-08 | $109.75 | $110.22 | $107.20 | $107.75 | $105.94 | 21,691 |
| 2021-10-07 | $109.85 | $111.48 | $108.52 | $109.36 | $107.52 | 51,188 |
| 2021-10-06 | $109.05 | $109.11 | $106.34 | $108.51 | $106.69 | 39,532 |
| 2021-10-05 | $112.26 | $112.94 | $109.24 | $109.86 | $108.01 | 60,777 |
| 2021-10-04 | $111.24 | $113.19 | $109.02 | $111.52 | $109.65 | 66,566 |
| 2021-10-01 | $111.29 | $113.48 | $109.52 | $111.55 | $109.68 | 78,428 |
| 2021-09-30 | $114.82 | $116.41 | $110.49 | $110.60 | $108.74 | 71,485 |
| 2021-09-29 | $115.85 | $116.23 | $112.77 | $113.87 | $111.96 | 45,831 |
| 2021-09-28 | $119.53 | $119.53 | $115.30 | $115.67 | $113.73 | 67,628 |
| 2021-09-27 | $116.46 | $120.22 | $116.46 | $119.33 | $117.32 | 56,364 |
| 2021-09-24 | $112.66 | $116.53 | $112.40 | $115.90 | $113.95 | 63,800 |
| 2021-09-23 | $112.07 | $114.09 | $112.07 | $113.50 | $111.59 | 39,423 |
| 2021-09-22 | $112.57 | $113.53 | $110.20 | $112.23 | $110.34 | 34,167 |
| 2021-09-21 | $111.82 | $112.29 | $110.99 | $111.47 | $109.60 | 50,500 |
| 2021-09-20 | $113.70 | $113.70 | $109.65 | $110.97 | $109.10 | 71,425 |
| 2021-09-17 | $113.69 | $115.55 | $112.54 | $115.55 | $113.61 | 159,964 |
| 2021-09-16 | $112.31 | $113.71 | $111.01 | $112.85 | $110.95 | 43,129 |
| 2021-09-15 | $111.62 | $113.48 | $109.89 | $113.04 | $111.14 | 44,397 |
| 2021-09-14 | $113.86 | $114.23 | $111.26 | $112.12 | $110.24 | 39,667 |
| 2021-09-13 | $113.81 | $114.70 | $111.49 | $113.10 | $111.20 | 34,498 |
| 2021-09-10 | $114.91 | $114.91 | $110.47 | $113.71 | $111.80 | 44,304 |
| 2021-09-09 | $115.68 | $116.76 | $113.54 | $113.67 | $111.76 | 32,489 |
| 2021-09-08 | $114.95 | $116.67 | $113.65 | $115.32 | $113.38 | 90,560 |
| 2021-09-07 | $116.35 | $117.55 | $114.69 | $115.84 | $113.89 | 34,268 |
| 2021-09-03 | $118.12 | $118.12 | $116.42 | $116.70 | $114.74 | 27,519 |
| 2021-09-02 | $119.10 | $119.10 | $116.42 | $118.12 | $116.13 | 41,244 |
| 2021-09-01 | $117.88 | $118.42 | $115.78 | $117.91 | $115.93 | 38,447 |
| 2021-08-31 | $118.06 | $118.14 | $116.12 | $117.40 | $115.43 | 60,521 |
| 2021-08-30 | $117.79 | $117.79 | $115.19 | $117.11 | $115.14 | 52,643 |
| 2021-08-27 | $112.86 | $117.58 | $112.86 | $117.02 | $115.05 | 59,221 |
| 2021-08-26 | $111.56 | $113.75 | $111.09 | $112.40 | $110.51 | 53,823 |
| 2021-08-25 | $112.13 | $113.94 | $111.79 | $112.35 | $110.46 | 52,763 |
| 2021-08-24 | $110.93 | $113.25 | $110.93 | $112.09 | $110.21 | 79,677 |
| 2021-08-23 | $110.26 | $112.29 | $110.26 | $111.03 | $109.16 | 44,058 |
| 2021-08-20 | $107.85 | $110.25 | $107.06 | $109.70 | $107.86 | 44,448 |
| 2021-08-19 | $107.67 | $109.11 | $105.01 | $107.69 | $105.88 | 63,140 |
| 2021-08-18 | $111.01 | $112.55 | $109.02 | $109.04 | $106.83 | 32,853 |
| 2021-08-17 | $110.95 | $112.77 | $110.95 | $111.47 | $109.21 | 93,398 |
| 2021-08-16 | $111.61 | $113.35 | $111.14 | $112.26 | $109.99 | 27,886 |
| 2021-08-13 | $112.29 | $112.29 | $111.39 | $111.77 | $109.51 | 19,317 |
| 2021-08-12 | $114.04 | $115.74 | $112.32 | $112.68 | $110.40 | 37,376 |
| 2021-08-11 | $112.24 | $113.08 | $110.19 | $112.66 | $110.38 | 28,609 |
| 2021-08-10 | $114.27 | $116.40 | $111.39 | $111.64 | $109.38 | 40,522 |
| 2021-08-09 | $114.13 | $115.14 | $111.04 | $113.62 | $111.32 | 41,695 |
| 2021-08-06 | $120.81 | $123.38 | $112.47 | $113.77 | $111.46 | 99,946 |
| 2021-08-05 | $121.44 | $123.00 | $115.85 | $118.44 | $116.04 | 102,193 |
| 2021-08-04 | $118.85 | $119.77 | $117.77 | $118.00 | $115.61 | 67,315 |
| 2021-08-03 | $118.70 | $120.09 | $116.67 | $119.14 | $116.73 | 60,550 |
| 2021-08-02 | $117.85 | $120.19 | $115.26 | $118.61 | $116.21 | 43,223 |
| 2021-07-30 | $119.19 | $119.19 | $116.83 | $118.16 | $115.77 | 32,984 |
| 2021-07-29 | $119.13 | $121.12 | $118.08 | $118.23 | $115.83 | 32,710 |
| 2021-07-28 | $120.00 | $120.00 | $113.23 | $117.11 | $114.74 | 84,364 |
| 2021-07-27 | $103.86 | $122.00 | $103.45 | $119.50 | $117.08 | 437,103 |
| 2021-07-26 | $109.01 | $109.01 | $98.03 | $101.81 | $99.75 | 184,786 |
| 2021-07-23 | $108.75 | $111.19 | $108.37 | $108.74 | $106.54 | 68,979 |
| 2021-07-22 | $111.43 | $111.73 | $107.65 | $108.36 | $106.16 | 54,922 |
| 2021-07-21 | $114.11 | $115.08 | $112.13 | $112.67 | $110.39 | 30,897 |
| 2021-07-20 | $111.80 | $116.07 | $111.80 | $113.38 | $111.08 | 64,825 |
| 2021-07-19 | $110.00 | $113.83 | $108.02 | $111.38 | $109.12 | 75,750 |
| 2021-07-16 | $115.40 | $115.57 | $111.46 | $111.48 | $109.22 | 36,981 |
| 2021-07-15 | $112.60 | $114.30 | $112.00 | $113.72 | $111.42 | 35,004 |
| 2021-07-14 | $115.73 | $115.73 | $112.36 | $113.04 | $110.75 | 23,857 |
| 2021-07-13 | $114.54 | $116.81 | $114.37 | $114.59 | $112.27 | 37,341 |
| 2021-07-12 | $114.25 | $117.35 | $114.08 | $116.25 | $113.89 | 52,706 |
| 2021-07-09 | $113.18 | $116.34 | $111.98 | $115.39 | $113.05 | 56,969 |
| 2021-07-08 | $110.48 | $113.79 | $110.07 | $111.91 | $109.64 | 62,302 |
| 2021-07-07 | $115.29 | $119.81 | $111.00 | $112.34 | $110.06 | 80,554 |
| 2021-07-06 | $118.80 | $118.96 | $114.23 | $115.31 | $112.97 | 59,126 |
| 2021-07-02 | $119.46 | $119.46 | $117.03 | $118.80 | $116.39 | 56,629 |
| 2021-07-01 | $117.40 | $120.14 | $117.40 | $119.34 | $116.92 | 47,660 |
| 2021-06-30 | $114.71 | $117.53 | $114.04 | $115.87 | $113.52 | 34,172 |
| 2021-06-29 | $117.62 | $117.62 | $115.34 | $115.38 | $113.04 | 23,406 |
| 2021-06-28 | $118.51 | $120.09 | $116.95 | $117.27 | $114.89 | 48,835 |
| 2021-06-25 | $116.90 | $119.97 | $116.75 | $119.80 | $117.37 | 114,540 |
| 2021-06-24 | $115.11 | $116.83 | $114.14 | $116.75 | $114.38 | 91,526 |
| 2021-06-23 | $114.41 | $115.02 | $111.50 | $114.16 | $111.85 | 71,549 |
| 2021-06-22 | $112.58 | $115.87 | $111.51 | $114.92 | $112.59 | 54,538 |
| 2021-06-21 | $110.52 | $114.33 | $110.44 | $113.64 | $111.34 | 44,141 |
| 2021-06-18 | $112.98 | $113.35 | $110.00 | $110.86 | $108.61 | 100,424 |
| 2021-06-17 | $116.79 | $118.32 | $114.76 | $115.12 | $112.79 | 43,750 |
| 2021-06-16 | $120.06 | $120.06 | $116.36 | $117.98 | $115.59 | 37,806 |
| 2021-06-15 | $118.63 | $120.85 | $118.22 | $120.32 | $117.88 | 40,486 |
| 2021-06-14 | $121.00 | $121.03 | $118.65 | $119.20 | $116.78 | 26,946 |
| 2021-06-11 | $118.33 | $120.89 | $118.33 | $120.42 | $117.98 | 32,838 |
| 2021-06-10 | $120.01 | $120.56 | $117.28 | $117.93 | $115.54 | 27,310 |
| 2021-06-09 | $119.48 | $120.63 | $119.18 | $119.75 | $117.32 | 28,544 |
| 2021-06-08 | $119.55 | $120.43 | $117.21 | $119.96 | $117.53 | 26,958 |
| 2021-06-07 | $120.61 | $121.40 | $117.82 | $118.75 | $116.34 | 36,630 |
| 2021-06-04 | $120.75 | $121.61 | $118.79 | $119.88 | $117.45 | 44,454 |
| 2021-06-03 | $119.70 | $121.42 | $116.87 | $121.37 | $118.91 | 68,972 |
| 2021-06-02 | $118.41 | $120.18 | $116.18 | $120.00 | $117.57 | 95,918 |
| 2021-06-01 | $117.20 | $119.32 | $115.58 | $117.23 | $114.85 | 74,289 |
| 2021-05-28 | $118.67 | $119.72 | $116.13 | $116.36 | $114.00 | 30,325 |
| 2021-05-27 | $120.03 | $120.03 | $118.45 | $118.73 | $116.32 | 35,499 |
| 2021-05-26 | $118.08 | $120.39 | $118.08 | $118.68 | $116.27 | 35,667 |
| 2021-05-25 | $117.58 | $119.28 | $117.28 | $117.68 | $115.30 | 33,600 |
| 2021-05-24 | $118.28 | $119.59 | $117.39 | $117.39 | $115.01 | 30,000 |
| 2021-05-21 | $118.21 | $120.40 | $117.46 | $118.04 | $115.65 | 38,233 |
| 2021-05-20 | $115.81 | $117.12 | $115.37 | $116.78 | $114.41 | 23,482 |
| 2021-05-19 | $115.41 | $116.88 | $114.20 | $116.17 | $113.82 | 23,257 |
| 2021-05-18 | $116.49 | $118.96 | $116.36 | $117.02 | $114.65 | 30,947 |
| 2021-05-17 | $116.01 | $117.00 | $114.91 | $116.54 | $114.18 | 26,975 |
| 2021-05-14 | $117.10 | $118.54 | $115.84 | $117.02 | $114.65 | 32,809 |
| 2021-05-13 | $113.00 | $117.61 | $113.00 | $116.52 | $114.16 | 49,646 |
| 2021-05-12 | $116.05 | $118.18 | $113.03 | $113.69 | $111.05 | 41,493 |
| 2021-05-11 | $116.17 | $121.09 | $116.17 | $117.50 | $114.77 | 61,729 |
| 2021-05-10 | $119.79 | $121.77 | $117.97 | $118.18 | $115.44 | 60,340 |
| 2021-05-07 | $119.51 | $119.53 | $117.50 | $119.16 | $116.40 | 44,491 |
| 2021-05-06 | $111.41 | $117.86 | $109.95 | $116.77 | $114.06 | 60,395 |
| 2021-05-05 | $115.48 | $115.48 | $111.88 | $112.45 | $109.84 | 54,200 |
| 2021-05-04 | $117.38 | $117.50 | $115.14 | $116.06 | $113.37 | 34,674 |
| 2021-05-03 | $115.99 | $117.96 | $115.38 | $117.58 | $114.85 | 102,559 |
| 2021-04-30 | $113.39 | $114.15 | $112.05 | $112.45 | $109.84 | 53,848 |
| 2021-04-29 | $115.55 | $117.13 | $114.98 | $114.99 | $112.32 | 31,207 |
| 2021-04-28 | $114.70 | $116.32 | $114.42 | $115.33 | $112.65 | 27,700 |
| 2021-04-27 | $116.42 | $116.87 | $115.07 | $115.47 | $112.79 | 44,741 |
| 2021-04-26 | $117.49 | $118.74 | $116.57 | $116.83 | $114.12 | 42,342 |
| 2021-04-23 | $115.52 | $118.37 | $115.52 | $117.00 | $114.29 | 67,984 |
| 2021-04-22 | $114.42 | $118.20 | $112.60 | $115.08 | $112.41 | 107,733 |
| 2021-04-21 | $110.36 | $114.45 | $110.36 | $114.40 | $111.75 | 59,160 |
| 2021-04-20 | $110.18 | $110.56 | $108.68 | $109.63 | $107.09 | 59,560 |
| 2021-04-19 | $109.28 | $110.26 | $106.54 | $110.25 | $107.69 | 138,751 |
| 2021-04-16 | $105.91 | $110.72 | $105.88 | $109.94 | $107.39 | 81,527 |
| 2021-04-15 | $105.78 | $105.78 | $103.74 | $104.92 | $102.49 | 53,338 |
| 2021-04-14 | $104.44 | $106.59 | $103.79 | $104.37 | $101.95 | 48,811 |
| 2021-04-13 | $103.63 | $105.26 | $102.80 | $104.63 | $102.20 | 83,847 |
| 2021-04-12 | $106.77 | $107.00 | $103.95 | $104.07 | $101.66 | 50,937 |
| 2021-04-09 | $107.79 | $107.89 | $105.85 | $106.77 | $104.29 | 56,693 |
| 2021-04-08 | $105.44 | $107.43 | $103.92 | $107.22 | $104.73 | 86,902 |
| 2021-04-07 | $107.66 | $108.73 | $105.18 | $105.66 | $103.21 | 56,097 |
| 2021-04-06 | $107.05 | $108.95 | $106.39 | $107.59 | $105.09 | 58,905 |
| 2021-04-05 | $111.40 | $111.40 | $106.88 | $107.03 | $104.55 | 91,813 |
| 2021-04-01 | $105.88 | $110.24 | $105.00 | $110.21 | $107.65 | 103,150 |
| 2021-03-31 | $104.08 | $105.99 | $103.81 | $104.10 | $101.69 | 109,723 |
| 2021-03-30 | $104.42 | $104.61 | $103.25 | $104.25 | $101.83 | 129,132 |
| 2021-03-29 | $106.07 | $108.66 | $102.75 | $103.85 | $101.44 | 103,787 |
| 2021-03-26 | $109.22 | $111.14 | $105.00 | $107.13 | $104.64 | 249,036 |
| 2021-03-25 | $106.97 | $109.45 | $105.15 | $107.76 | $105.26 | 198,352 |
| 2021-03-24 | $114.43 | $115.82 | $108.21 | $108.30 | $105.79 | 82,060 |
| 2021-03-23 | $115.16 | $116.87 | $110.84 | $113.12 | $110.50 | 106,651 |
| 2021-03-22 | $119.71 | $122.22 | $116.33 | $116.85 | $114.14 | 42,923 |
| 2021-03-19 | $119.68 | $119.77 | $117.57 | $119.06 | $116.30 | 144,258 |
| 2021-03-18 | $119.44 | $121.65 | $116.83 | $119.54 | $116.77 | 94,305 |
| 2021-03-17 | $115.96 | $120.64 | $114.78 | $120.50 | $117.70 | 75,764 |
| 2021-03-16 | $120.90 | $120.90 | $116.72 | $117.45 | $114.73 | 49,105 |
| 2021-03-15 | $121.09 | $122.79 | $120.24 | $121.52 | $118.70 | 35,621 |
| 2021-03-12 | $119.33 | $122.52 | $119.33 | $122.52 | $119.68 | 51,633 |
| 2021-03-11 | $121.49 | $121.65 | $117.68 | $119.59 | $116.82 | 52,549 |
| 2021-03-10 | $119.80 | $121.01 | $116.95 | $119.70 | $116.58 | 46,704 |
| 2021-03-09 | $116.10 | $119.63 | $116.10 | $118.89 | $115.79 | 73,599 |
| 2021-03-08 | $113.70 | $115.70 | $113.30 | $114.50 | $111.52 | 59,519 |
| 2021-03-05 | $112.61 | $113.65 | $107.76 | $113.33 | $110.38 | 57,551 |
| 2021-03-04 | $111.74 | $113.61 | $108.11 | $110.70 | $107.82 | 109,627 |
| 2021-03-03 | $112.30 | $114.39 | $110.48 | $110.80 | $107.91 | 54,594 |
| 2021-03-02 | $116.69 | $116.70 | $113.21 | $113.55 | $110.59 | 85,524 |
| 2021-03-01 | $119.21 | $119.21 | $113.55 | $116.36 | $113.33 | 81,627 |
| 2021-02-26 | $116.03 | $120.03 | $113.76 | $117.24 | $114.19 | 162,000 |
| 2021-02-25 | $127.00 | $127.00 | $107.20 | $116.31 | $113.28 | 488,246 |
| 2021-02-24 | $136.70 | $143.67 | $136.70 | $141.60 | $137.91 | 71,712 |
| 2021-02-23 | $135.82 | $137.54 | $132.08 | $135.47 | $131.94 | 117,271 |
| 2021-02-22 | $135.37 | $137.11 | $133.93 | $136.88 | $133.31 | 30,562 |
| 2021-02-19 | $134.38 | $138.27 | $134.38 | $136.76 | $133.20 | 35,103 |
| 2021-02-18 | $136.94 | $136.94 | $131.36 | $134.24 | $130.74 | 39,597 |
| 2021-02-17 | $135.63 | $138.39 | $135.26 | $136.92 | $133.35 | 77,463 |
| 2021-02-16 | $139.60 | $139.60 | $134.53 | $135.86 | $132.32 | 49,904 |
| 2021-02-12 | $136.68 | $139.58 | $136.68 | $138.79 | $135.17 | 28,255 |
| 2021-02-11 | $138.17 | $139.70 | $136.65 | $138.01 | $134.41 | 47,208 |
| 2021-02-10 | $138.74 | $141.77 | $136.74 | $137.62 | $134.04 | 50,153 |
| 2021-02-09 | $136.90 | $141.47 | $135.90 | $139.08 | $135.46 | 57,001 |
| 2021-02-08 | $133.93 | $137.47 | $132.46 | $137.05 | $133.48 | 31,331 |
| 2021-02-05 | $132.88 | $132.88 | $129.94 | $132.31 | $128.86 | 34,854 |
| 2021-02-04 | $127.69 | $131.10 | $127.69 | $130.97 | $127.56 | 23,425 |
| 2021-02-03 | $128.03 | $129.16 | $124.75 | $128.50 | $125.15 | 31,328 |
| 2021-02-02 | $128.06 | $131.66 | $125.41 | $128.57 | $125.22 | 42,291 |
| 2021-02-01 | $120.51 | $127.46 | $120.51 | $126.51 | $123.21 | 73,306 |
| 2021-01-29 | $125.67 | $127.30 | $119.56 | $120.34 | $117.21 | 122,591 |
| 2021-01-28 | $134.34 | $134.50 | $124.32 | $125.36 | $122.09 | 73,199 |
| 2021-01-27 | $131.08 | $134.94 | $128.26 | $133.16 | $129.69 | 84,330 |
| 2021-01-26 | $133.45 | $135.12 | $132.53 | $133.84 | $130.35 | 56,255 |
| 2021-01-25 | $130.15 | $132.53 | $130.00 | $132.53 | $129.08 | 47,533 |
| 2021-01-22 | $125.98 | $131.67 | $125.98 | $131.59 | $128.16 | 51,027 |
| 2021-01-21 | $130.10 | $130.10 | $126.78 | $127.49 | $124.17 | 48,962 |
| 2021-01-20 | $128.83 | $132.54 | $128.83 | $130.75 | $127.34 | 39,554 |
| 2021-01-19 | $128.44 | $130.07 | $127.61 | $128.53 | $125.18 | 63,205 |
| 2021-01-15 | $128.36 | $131.67 | $127.04 | $127.82 | $124.49 | 65,279 |
| 2021-01-14 | $130.17 | $133.33 | $129.41 | $130.51 | $127.11 | 63,288 |
| 2021-01-13 | $128.32 | $130.69 | $127.35 | $129.46 | $126.09 | 54,205 |
| 2021-01-12 | $129.79 | $131.20 | $127.47 | $129.11 | $125.75 | 38,610 |
| 2021-01-11 | $126.69 | $130.40 | $126.69 | $129.44 | $126.07 | 59,848 |
| 2021-01-08 | $129.31 | $131.47 | $127.04 | $128.04 | $124.70 | 77,875 |
| 2021-01-07 | $128.06 | $130.12 | $126.80 | $128.77 | $125.42 | 48,558 |
| 2021-01-06 | $123.40 | $130.33 | $123.40 | $127.07 | $123.76 | 99,852 |
| 2021-01-05 | $118.36 | $122.81 | $118.36 | $121.06 | $117.91 | 48,766 |
| 2021-01-04 | $121.21 | $122.13 | $118.53 | $118.77 | $115.68 | 72,633 |
| 2020-12-31 | $119.83 | $121.59 | $119.35 | $120.25 | $117.12 | 83,114 |
| 2020-12-30 | $121.52 | $122.95 | $120.52 | $120.74 | $117.59 | 44,607 |
| 2020-12-29 | $124.60 | $124.64 | $121.17 | $122.08 | $118.90 | 54,735 |
| 2020-12-28 | $122.56 | $124.33 | $121.25 | $123.21 | $120.00 | 62,292 |
| 2020-12-24 | $121.76 | $122.63 | $119.79 | $120.85 | $117.70 | 17,528 |
| 2020-12-23 | $120.95 | $123.76 | $119.42 | $120.60 | $117.46 | 57,498 |
| 2020-12-22 | $117.95 | $120.30 | $116.94 | $119.68 | $116.56 | 90,262 |
| 2020-12-21 | $117.33 | $118.98 | $114.82 | $118.02 | $114.95 | 103,171 |
| 2020-12-18 | $119.98 | $121.78 | $118.56 | $120.18 | $117.05 | 239,363 |
| 2020-12-17 | $118.13 | $120.14 | $116.60 | $119.54 | $116.43 | 66,238 |
| 2020-12-16 | $118.97 | $118.97 | $115.86 | $117.77 | $114.70 | 84,537 |
| 2020-12-15 | $113.90 | $118.89 | $112.01 | $118.34 | $115.26 | 124,452 |
| 2020-12-14 | $111.75 | $114.27 | $110.31 | $112.50 | $109.57 | 89,927 |
| 2020-12-11 | $111.06 | $113.54 | $110.30 | $111.05 | $108.16 | 68,150 |
| 2020-12-10 | $112.16 | $113.60 | $111.12 | $112.50 | $109.57 | 36,811 |
| 2020-12-09 | $114.70 | $114.75 | $111.06 | $113.19 | $110.24 | 80,926 |
| 2020-12-08 | $108.01 | $113.61 | $108.01 | $113.34 | $110.39 | 56,186 |
| 2020-12-07 | $109.00 | $109.52 | $106.14 | $109.02 | $106.18 | 60,791 |
| 2020-12-04 | $106.26 | $109.66 | $104.69 | $109.11 | $106.27 | 39,373 |
| 2020-12-03 | $105.32 | $107.45 | $103.98 | $105.42 | $102.67 | 69,539 |
| 2020-12-02 | $107.33 | $108.00 | $105.41 | $106.01 | $103.25 | 53,150 |
| 2020-12-01 | $108.13 | $108.13 | $105.76 | $107.50 | $104.70 | 54,787 |
| 2020-11-30 | $106.24 | $108.62 | $105.45 | $106.22 | $103.45 | 65,827 |
| 2020-11-27 | $106.67 | $108.98 | $106.67 | $107.38 | $104.58 | 26,038 |
| 2020-11-25 | $111.35 | $111.50 | $106.92 | $107.70 | $104.89 | 68,703 |
| 2020-11-24 | $108.77 | $111.49 | $108.56 | $110.43 | $107.55 | 57,894 |
| 2020-11-23 | $108.23 | $109.31 | $106.74 | $106.81 | $104.03 | 39,887 |
| 2020-11-20 | $105.50 | $107.43 | $104.84 | $106.72 | $103.94 | 56,248 |
| 2020-11-19 | $106.53 | $109.47 | $105.04 | $106.56 | $103.78 | 40,099 |
| 2020-11-18 | $112.69 | $113.54 | $107.73 | $107.74 | $104.93 | 132,013 |
| 2020-11-17 | $107.80 | $112.09 | $107.01 | $111.77 | $108.86 | 103,497 |
| 2020-11-16 | $111.40 | $112.02 | $108.46 | $109.39 | $106.54 | 83,677 |
| 2020-11-13 | $105.65 | $109.49 | $105.01 | $108.75 | $105.92 | 88,269 |
| 2020-11-12 | $108.26 | $108.74 | $104.44 | $106.70 | $103.92 | 206,742 |
| 2020-11-11 | $107.94 | $110.99 | $107.37 | $108.26 | $105.44 | 178,773 |
| 2020-11-10 | $113.01 | $113.18 | $102.18 | $106.90 | $104.12 | 146,614 |
| 2020-11-09 | $104.99 | $114.00 | $104.99 | $111.60 | $108.69 | 166,945 |
| 2020-11-06 | $95.75 | $97.31 | $90.44 | $91.58 | $89.19 | 120,611 |
| 2020-11-05 | $86.74 | $97.27 | $86.74 | $94.54 | $92.08 | 244,097 |
| 2020-11-04 | $86.81 | $88.87 | $83.60 | $84.47 | $82.27 | 168,167 |
| 2020-11-03 | $89.03 | $91.32 | $87.87 | $88.55 | $86.24 | 209,869 |
| 2020-11-02 | $80.71 | $87.37 | $80.35 | $87.05 | $84.78 | 130,275 |
| 2020-10-30 | $76.77 | $80.88 | $76.77 | $79.33 | $77.26 | 123,170 |
| 2020-10-29 | $75.09 | $77.82 | $74.79 | $76.98 | $74.97 | 132,559 |
| 2020-10-28 | $76.69 | $79.01 | $75.52 | $75.94 | $73.96 | 138,197 |
| 2020-10-27 | $79.68 | $82.01 | $78.00 | $78.34 | $76.30 | 94,154 |
| 2020-10-26 | $81.07 | $82.52 | $78.12 | $80.06 | $77.97 | 81,510 |
| 2020-10-23 | $83.83 | $83.83 | $80.56 | $82.10 | $79.96 | 51,256 |
| 2020-10-22 | $82.62 | $83.77 | $80.81 | $82.79 | $80.63 | 95,948 |
| 2020-10-21 | $84.26 | $84.26 | $81.48 | $82.06 | $79.92 | 64,533 |
| 2020-10-20 | $84.89 | $85.39 | $83.31 | $84.29 | $82.09 | 57,946 |
| 2020-10-19 | $85.89 | $86.49 | $84.02 | $84.26 | $82.07 | 61,998 |
| 2020-10-16 | $85.98 | $88.39 | $85.75 | $85.99 | $83.75 | 153,739 |
| 2020-10-15 | $84.84 | $86.59 | $84.84 | $86.28 | $84.03 | 58,295 |
| 2020-10-14 | $86.36 | $88.20 | $85.90 | $86.13 | $83.89 | 37,708 |
| 2020-10-13 | $85.84 | $87.41 | $84.89 | $86.46 | $84.21 | 41,268 |
| 2020-10-12 | $88.13 | $88.13 | $85.90 | $86.86 | $84.60 | 38,780 |
| 2020-10-09 | $90.80 | $90.92 | $87.82 | $87.98 | $85.69 | 40,629 |
| 2020-10-08 | $86.42 | $90.00 | $86.42 | $89.62 | $87.29 | 71,137 |
| 2020-10-07 | $87.66 | $87.66 | $84.25 | $85.36 | $83.14 | 116,243 |
| 2020-10-06 | $88.87 | $89.67 | $86.40 | $86.55 | $84.30 | 88,794 |
| 2020-10-05 | $87.08 | $88.99 | $87.08 | $87.44 | $85.16 | 89,360 |
| 2020-10-02 | $84.59 | $87.36 | $84.59 | $86.15 | $83.91 | 56,036 |
| 2020-10-01 | $86.99 | $88.94 | $86.37 | $86.76 | $84.50 | 84,588 |
| 2020-09-30 | $86.04 | $88.31 | $86.04 | $86.88 | $84.62 | 95,550 |
| 2020-09-29 | $85.57 | $86.45 | $83.61 | $85.70 | $83.47 | 61,607 |
| 2020-09-28 | $85.24 | $87.37 | $85.24 | $85.89 | $83.65 | 41,313 |
| 2020-09-25 | $82.52 | $84.90 | $82.22 | $83.99 | $81.80 | 47,337 |
| 2020-09-24 | $82.23 | $83.89 | $81.40 | $82.89 | $80.73 | 40,882 |
| 2020-09-23 | $84.49 | $85.51 | $81.99 | $81.99 | $79.85 | 71,044 |
| 2020-09-22 | $87.62 | $88.17 | $83.63 | $84.98 | $82.77 | 113,899 |
| 2020-09-21 | $88.86 | $88.86 | $85.74 | $87.84 | $85.55 | 67,783 |
| 2020-09-18 | $92.71 | $92.71 | $88.86 | $91.31 | $88.93 | 202,754 |
| 2020-09-17 | $92.06 | $92.21 | $90.17 | $91.70 | $89.31 | 47,425 |
| 2020-09-16 | $93.14 | $94.99 | $93.03 | $93.33 | $90.90 | 37,546 |
| 2020-09-15 | $93.31 | $93.31 | $91.63 | $92.56 | $90.15 | 55,648 |
| 2020-09-14 | $91.78 | $92.58 | $91.10 | $92.21 | $89.81 | 37,892 |
| 2020-09-11 | $91.64 | $91.64 | $89.75 | $91.05 | $88.68 | 59,223 |
| 2020-09-10 | $93.83 | $93.83 | $90.82 | $91.25 | $88.87 | 55,338 |
| 2020-09-09 | $93.89 | $94.25 | $92.50 | $93.10 | $90.67 | 82,252 |
| 2020-09-08 | $92.66 | $94.25 | $92.05 | $93.13 | $90.70 | 68,848 |
| 2020-09-04 | $94.86 | $94.86 | $90.75 | $93.72 | $91.28 | 93,543 |
| 2020-09-03 | $94.77 | $95.00 | $91.34 | $93.11 | $90.68 | 85,379 |
| 2020-09-02 | $88.71 | $94.68 | $88.71 | $94.15 | $91.70 | 112,588 |
| 2020-09-01 | $88.47 | $90.52 | $87.80 | $88.78 | $86.47 | 73,559 |
| 2020-08-31 | $90.95 | $91.19 | $88.89 | $88.90 | $86.58 | 89,655 |
| 2020-08-28 | $89.94 | $91.62 | $88.57 | $91.34 | $88.96 | 64,754 |
| 2020-08-27 | $83.60 | $89.58 | $83.60 | $89.16 | $86.84 | 108,067 |
| 2020-08-26 | $83.52 | $83.99 | $82.63 | $83.42 | $81.25 | 78,858 |
| 2020-08-25 | $84.25 | $84.39 | $83.00 | $84.11 | $81.92 | 108,374 |
| 2020-08-24 | $86.45 | $86.46 | $83.74 | $84.21 | $82.02 | 65,729 |
| 2020-08-21 | $85.65 | $87.61 | $84.97 | $85.74 | $83.51 | 63,454 |
| 2020-08-20 | $86.12 | $87.63 | $86.12 | $86.25 | $84.00 | 43,280 |
| 2020-08-19 | $88.12 | $89.14 | $86.74 | $87.03 | $84.76 | 48,425 |
| 2020-08-18 | $91.67 | $91.67 | $87.15 | $88.06 | $85.77 | 66,565 |
| 2020-08-17 | $89.43 | $92.25 | $88.01 | $91.31 | $88.93 | 58,350 |
| 2020-08-14 | $89.22 | $90.57 | $88.71 | $89.29 | $86.96 | 39,817 |
| 2020-08-13 | $89.85 | $90.87 | $89.19 | $90.17 | $87.82 | 63,439 |
| 2020-08-12 | $92.43 | $92.66 | $89.62 | $90.58 | $88.22 | 60,699 |
| 2020-08-11 | $92.71 | $93.00 | $90.70 | $91.33 | $88.95 | 111,064 |
| 2020-08-10 | $92.83 | $93.07 | $89.82 | $91.37 | $88.99 | 92,204 |
| 2020-08-07 | $88.97 | $93.70 | $88.97 | $92.57 | $90.16 | 75,614 |
| 2020-08-06 | $90.96 | $93.78 | $87.09 | $89.40 | $87.07 | 147,083 |
| 2020-08-05 | $86.00 | $90.36 | $85.36 | $90.36 | $88.01 | 107,548 |
| 2020-08-04 | $82.20 | $85.67 | $81.54 | $84.69 | $82.48 | 85,630 |
| 2020-08-03 | $83.42 | $83.53 | $82.00 | $82.66 | $80.51 | 64,807 |
| 2020-07-31 | $82.94 | $84.92 | $81.16 | $83.06 | $80.90 | 100,715 |
| 2020-07-30 | $82.73 | $84.10 | $81.85 | $83.25 | $81.08 | 55,673 |
| 2020-07-29 | $82.61 | $85.41 | $82.61 | $84.38 | $82.18 | 39,506 |
| 2020-07-28 | $83.33 | $83.59 | $81.85 | $82.14 | $80.00 | 55,169 |
| 2020-07-27 | $81.83 | $84.57 | $80.84 | $83.89 | $81.70 | 36,960 |
| 2020-07-24 | $83.42 | $83.64 | $81.79 | $82.00 | $79.86 | 49,873 |
| 2020-07-23 | $83.23 | $83.95 | $81.58 | $83.69 | $81.51 | 54,354 |
| 2020-07-22 | $82.63 | $84.73 | $82.63 | $83.17 | $81.00 | 46,711 |
| 2020-07-21 | $81.37 | $84.44 | $81.37 | $83.39 | $81.22 | 54,052 |
| 2020-07-20 | $80.15 | $80.65 | $79.88 | $80.10 | $78.01 | 77,367 |
| 2020-07-17 | $80.34 | $81.19 | $79.73 | $80.68 | $78.58 | 68,633 |
| 2020-07-16 | $81.82 | $82.88 | $80.06 | $80.42 | $78.33 | 56,451 |
| 2020-07-15 | $80.74 | $83.18 | $80.30 | $82.14 | $80.00 | 129,285 |
| 2020-07-14 | $77.27 | $79.36 | $76.58 | $78.26 | $76.22 | 69,375 |
| 2020-07-13 | $77.54 | $80.25 | $76.51 | $77.28 | $75.27 | 65,595 |
| 2020-07-10 | $74.19 | $76.56 | $72.87 | $76.55 | $74.56 | 55,637 |
| 2020-07-09 | $75.73 | $76.51 | $72.65 | $74.34 | $72.40 | 95,991 |
| 2020-07-08 | $77.17 | $77.99 | $75.16 | $76.04 | $74.06 | 92,908 |
| 2020-07-07 | $80.24 | $80.24 | $77.36 | $77.64 | $75.62 | 81,791 |
| 2020-07-06 | $82.84 | $82.84 | $81.05 | $81.26 | $79.14 | 61,047 |
| 2020-07-02 | $82.42 | $82.42 | $80.67 | $80.86 | $78.75 | 70,129 |
| 2020-07-01 | $80.72 | $83.72 | $79.81 | $80.38 | $78.29 | 111,875 |
| 2020-06-30 | $79.44 | $81.24 | $78.68 | $81.02 | $78.91 | 108,477 |
| 2020-06-29 | $75.81 | $79.96 | $74.17 | $79.44 | $77.37 | 64,355 |
| 2020-06-26 | $76.30 | $77.86 | $74.02 | $74.54 | $72.60 | 150,390 |
| 2020-06-25 | $75.61 | $77.37 | $74.79 | $77.35 | $75.34 | 122,258 |
| 2020-06-24 | $77.84 | $79.00 | $75.71 | $76.29 | $74.30 | 141,904 |
| 2020-06-23 | $77.77 | $81.41 | $77.41 | $79.30 | $77.23 | 134,802 |
| 2020-06-22 | $75.97 | $76.50 | $74.58 | $76.34 | $74.35 | 67,144 |
| 2020-06-19 | $77.53 | $77.58 | $75.94 | $76.41 | $74.42 | 200,537 |
| 2020-06-18 | $74.58 | $77.22 | $74.29 | $76.51 | $74.52 | 81,214 |
| 2020-06-17 | $78.40 | $79.57 | $75.03 | $75.26 | $73.30 | 72,612 |
| 2020-06-16 | $78.67 | $79.97 | $76.94 | $78.42 | $76.38 | 102,030 |
| 2020-06-15 | $71.00 | $75.78 | $70.97 | $75.41 | $73.45 | 106,067 |
| 2020-06-12 | $76.66 | $77.06 | $71.20 | $73.67 | $71.75 | 113,740 |
| 2020-06-11 | $77.40 | $77.71 | $72.89 | $73.00 | $71.10 | 206,321 |
| 2020-06-10 | $85.58 | $85.58 | $79.54 | $80.12 | $78.03 | 121,070 |
| 2020-06-09 | $85.66 | $86.52 | $83.26 | $85.58 | $83.35 | 165,724 |
| 2020-06-08 | $88.82 | $90.81 | $85.51 | $86.73 | $84.47 | 163,005 |
| 2020-06-05 | $82.15 | $88.00 | $82.15 | $86.66 | $84.40 | 171,603 |
| 2020-06-04 | $78.02 | $79.82 | $77.84 | $79.12 | $77.06 | 124,358 |
| 2020-06-03 | $77.24 | $79.99 | $76.80 | $79.02 | $76.96 | 227,639 |
| 2020-06-02 | $75.42 | $75.98 | $73.88 | $75.63 | $73.66 | 74,215 |
| 2020-06-01 | $74.33 | $75.54 | $73.35 | $74.88 | $72.93 | 115,362 |
| 2020-05-29 | $74.92 | $75.16 | $73.24 | $74.14 | $72.21 | 137,438 |
| 2020-05-28 | $76.82 | $79.75 | $74.14 | $75.72 | $73.75 | 131,506 |
| 2020-05-27 | $79.38 | $79.41 | $74.55 | $75.72 | $73.75 | 151,818 |
| 2020-05-26 | $77.92 | $79.42 | $76.51 | $77.74 | $75.71 | 119,763 |
| 2020-05-22 | $76.19 | $76.98 | $74.50 | $74.97 | $73.02 | 125,450 |
| 2020-05-21 | $80.03 | $80.73 | $71.02 | $75.75 | $73.78 | 257,114 |
| 2020-05-20 | $76.69 | $77.59 | $75.26 | $75.71 | $73.74 | 168,657 |
| 2020-05-19 | $73.55 | $76.57 | $72.10 | $75.09 | $73.13 | 124,365 |
| 2020-05-18 | $71.47 | $75.01 | $71.47 | $73.81 | $71.89 | 114,678 |
| 2020-05-15 | $68.56 | $70.23 | $67.55 | $67.75 | $65.99 | 97,846 |
| 2020-05-14 | $65.40 | $68.61 | $64.30 | $68.21 | $66.43 | 139,192 |
| 2020-05-13 | $68.70 | $68.70 | $65.48 | $66.90 | $65.16 | 120,158 |
| 2020-05-12 | $69.02 | $71.13 | $67.72 | $69.16 | $67.36 | 183,840 |
| 2020-05-11 | $70.43 | $70.89 | $66.70 | $68.95 | $67.15 | 129,869 |
| 2020-05-08 | $70.66 | $73.46 | $69.40 | $71.16 | $69.31 | 175,910 |
| 2020-05-07 | $68.93 | $70.54 | $68.10 | $68.52 | $66.74 | 80,492 |
| 2020-05-06 | $71.16 | $72.16 | $67.36 | $67.66 | $65.90 | 54,624 |
| 2020-05-05 | $72.25 | $75.19 | $70.40 | $71.30 | $69.44 | 121,319 |
| 2020-05-04 | $66.77 | $71.22 | $66.50 | $70.39 | $68.56 | 180,489 |
| 2020-05-01 | $73.04 | $73.04 | $66.96 | $69.51 | $67.70 | 156,433 |
| 2020-04-30 | $72.12 | $78.37 | $72.12 | $75.50 | $73.53 | 204,145 |
| 2020-04-29 | $74.02 | $81.69 | $73.92 | $79.83 | $77.75 | 301,587 |
| 2020-04-28 | $71.04 | $72.96 | $69.00 | $71.40 | $69.54 | 136,179 |
| 2020-04-27 | $69.13 | $70.59 | $67.42 | $68.85 | $67.06 | 112,496 |
| 2020-04-24 | $68.35 | $70.12 | $66.16 | $67.75 | $65.99 | 194,518 |
| 2020-04-23 | $66.65 | $70.79 | $66.65 | $68.00 | $66.23 | 145,524 |
| 2020-04-22 | $68.29 | $69.47 | $66.19 | $66.46 | $64.73 | 91,696 |
| 2020-04-21 | $67.40 | $69.40 | $65.65 | $66.92 | $65.18 | 184,430 |
| 2020-04-20 | $70.00 | $72.50 | $69.30 | $69.54 | $67.73 | 294,710 |
| 2020-04-17 | $71.17 | $73.34 | $70.51 | $72.06 | $70.18 | 168,485 |
| 2020-04-16 | $70.00 | $73.40 | $67.40 | $69.44 | $67.63 | 293,957 |
| 2020-04-15 | $71.97 | $74.62 | $70.34 | $71.77 | $69.90 | 184,268 |
| 2020-04-14 | $71.61 | $75.42 | $70.51 | $74.63 | $72.69 | 90,842 |
| 2020-04-13 | $71.72 | $71.72 | $67.65 | $69.34 | $67.53 | 157,425 |
| 2020-04-09 | $70.54 | $74.33 | $69.34 | $72.68 | $70.79 | 89,936 |
| 2020-04-08 | $65.93 | $72.51 | $64.75 | $69.16 | $67.36 | 139,435 |
| 2020-04-07 | $65.08 | $68.99 | $62.99 | $64.89 | $63.20 | 138,881 |
| 2020-04-06 | $59.26 | $63.05 | $59.26 | $62.75 | $61.12 | 171,069 |
| 2020-04-03 | $59.48 | $60.98 | $53.81 | $56.57 | $55.10 | 135,437 |
| 2020-04-02 | $58.24 | $61.08 | $57.00 | $59.63 | $58.08 | 213,426 |
| 2020-04-01 | $65.67 | $67.44 | $58.61 | $59.00 | $57.46 | 358,324 |
| 2020-03-31 | $69.15 | $71.99 | $66.14 | $69.00 | $67.20 | 246,335 |
| 2020-03-30 | $64.81 | $71.13 | $63.99 | $69.30 | $67.49 | 156,797 |
| 2020-03-27 | $67.00 | $71.47 | $61.35 | $64.52 | $62.84 | 287,839 |
| 2020-03-26 | $64.23 | $70.50 | $64.23 | $70.00 | $68.18 | 240,537 |
| 2020-03-25 | $65.89 | $72.26 | $63.31 | $63.99 | $62.32 | 249,617 |
| 2020-03-24 | $58.97 | $67.23 | $58.74 | $66.34 | $64.61 | 421,871 |
| 2020-03-23 | $54.41 | $59.45 | $52.95 | $55.88 | $54.42 | 193,733 |
| 2020-03-20 | $55.27 | $59.64 | $53.11 | $54.88 | $53.45 | 323,939 |
| 2020-03-19 | $47.79 | $59.38 | $45.15 | $54.62 | $53.20 | 262,591 |
| 2020-03-18 | $55.46 | $56.15 | $45.13 | $47.91 | $46.66 | 374,208 |
| 2020-03-17 | $64.89 | $66.03 | $54.85 | $59.24 | $57.70 | 451,313 |
| 2020-03-16 | $81.75 | $82.08 | $63.28 | $64.46 | $62.78 | 228,611 |
| 2020-03-13 | $87.34 | $90.86 | $80.30 | $90.86 | $88.49 | 150,829 |
| 2020-03-12 | $90.00 | $90.00 | $80.00 | $82.34 | $80.20 | 176,496 |
| 2020-03-11 | $97.88 | $98.66 | $90.90 | $93.22 | $90.44 | 111,724 |
| 2020-03-10 | $101.92 | $103.07 | $93.00 | $98.06 | $95.14 | 144,485 |
| 2020-03-09 | $99.86 | $100.33 | $93.96 | $99.66 | $96.69 | 148,736 |
| 2020-03-06 | $103.60 | $106.29 | $100.48 | $104.77 | $101.65 | 87,781 |
| 2020-03-05 | $108.27 | $108.69 | $104.84 | $107.11 | $103.92 | 113,217 |
| 2020-03-04 | $108.17 | $111.76 | $106.92 | $111.04 | $107.73 | 90,583 |
| 2020-03-03 | $108.36 | $109.40 | $103.43 | $106.38 | $103.21 | 77,516 |
| 2020-03-02 | $106.32 | $109.41 | $103.42 | $108.80 | $105.56 | 85,710 |
| 2020-02-28 | $100.78 | $104.22 | $98.53 | $104.22 | $101.11 | 155,313 |
| 2020-02-27 | $117.44 | $118.34 | $103.56 | $104.19 | $101.08 | 180,110 |
| 2020-02-26 | $126.24 | $127.96 | $124.52 | $126.59 | $122.82 | 76,378 |
| 2020-02-25 | $130.52 | $130.95 | $125.25 | $125.75 | $122.00 | 77,951 |
| 2020-02-24 | $131.30 | $133.21 | $130.35 | $130.47 | $126.58 | 126,179 |
| 2020-02-21 | $132.34 | $134.11 | $129.58 | $133.79 | $129.80 | 267,349 |
| 2020-02-20 | $129.85 | $133.00 | $127.12 | $132.19 | $128.25 | 93,238 |
| 2020-02-19 | $126.68 | $130.84 | $126.68 | $130.12 | $126.24 | 81,514 |
| 2020-02-18 | $125.43 | $126.80 | $124.84 | $126.78 | $123.00 | 60,787 |
| 2020-02-14 | $126.60 | $127.04 | $124.73 | $125.75 | $122.00 | 56,881 |
| 2020-02-13 | $124.05 | $127.30 | $123.36 | $126.48 | $122.71 | 58,820 |
| 2020-02-12 | $122.95 | $125.12 | $122.29 | $124.15 | $120.45 | 61,146 |
| 2020-02-11 | $121.94 | $122.67 | $120.36 | $122.44 | $118.79 | 39,006 |
| 2020-02-10 | $118.27 | $121.42 | $117.73 | $121.25 | $117.63 | 47,805 |
| 2020-02-07 | $121.66 | $121.66 | $118.48 | $118.70 | $115.16 | 32,227 |
| 2020-02-06 | $120.91 | $122.67 | $120.10 | $121.95 | $118.31 | 47,765 |
| 2020-02-05 | $118.99 | $120.80 | $118.40 | $120.53 | $116.94 | 56,796 |
| 2020-02-04 | $119.54 | $120.52 | $117.91 | $118.06 | $114.54 | 47,348 |
| 2020-02-03 | $117.54 | $119.32 | $117.42 | $118.84 | $115.30 | 76,137 |
| 2020-01-31 | $114.99 | $117.15 | $114.39 | $117.14 | $113.65 | 101,072 |
| 2020-01-30 | $116.30 | $116.93 | $113.79 | $115.72 | $112.27 | 49,971 |
| 2020-01-29 | $117.79 | $119.43 | $116.09 | $117.36 | $113.86 | 58,103 |
| 2020-01-28 | $118.33 | $118.68 | $117.04 | $117.58 | $114.07 | 67,967 |
| 2020-01-27 | $115.35 | $118.14 | $115.12 | $117.65 | $114.14 | 83,988 |
| 2020-01-24 | $119.23 | $119.23 | $115.61 | $116.63 | $113.15 | 74,267 |
| 2020-01-23 | $119.70 | $120.28 | $118.86 | $119.38 | $115.82 | 84,664 |
| 2020-01-22 | $120.69 | $121.70 | $119.28 | $120.30 | $116.71 | 69,757 |
| 2020-01-21 | $120.75 | $121.11 | $119.56 | $120.22 | $116.64 | 115,602 |
| 2020-01-17 | $121.50 | $122.09 | $119.53 | $120.94 | $117.33 | 57,541 |
| 2020-01-16 | $122.48 | $122.48 | $119.79 | $121.07 | $117.46 | 76,033 |
| 2020-01-15 | $119.68 | $121.39 | $119.10 | $121.26 | $117.64 | 101,419 |
| 2020-01-14 | $117.64 | $119.38 | $116.14 | $119.20 | $115.65 | 97,032 |
| 2020-01-13 | $115.33 | $118.07 | $114.90 | $117.80 | $114.29 | 104,528 |
| 2020-01-10 | $113.61 | $115.47 | $112.93 | $115.47 | $112.03 | 81,572 |
| 2020-01-09 | $114.88 | $115.29 | $113.53 | $113.56 | $110.17 | 69,281 |
| 2020-01-08 | $113.95 | $115.86 | $113.62 | $114.51 | $111.10 | 108,935 |
| 2020-01-07 | $114.97 | $115.70 | $112.55 | $114.01 | $110.61 | 55,716 |
| 2020-01-06 | $114.54 | $116.12 | $114.20 | $115.31 | $111.87 | 75,973 |
| 2020-01-03 | $111.55 | $116.01 | $111.14 | $115.44 | $112.00 | 122,657 |
| 2020-01-02 | $114.31 | $114.31 | $111.14 | $112.81 | $109.45 | 151,559 |
| 2019-12-31 | $113.40 | $115.01 | $113.24 | $114.35 | $110.94 | 122,341 |
| 2019-12-30 | $113.98 | $114.16 | $112.30 | $113.86 | $110.46 | 72,785 |
| 2019-12-27 | $114.10 | $114.10 | $113.02 | $114.00 | $110.60 | 78,205 |
| 2019-12-26 | $115.22 | $116.69 | $113.25 | $113.98 | $110.58 | 73,688 |
| 2019-12-24 | $114.64 | $115.79 | $113.41 | $115.54 | $112.09 | 30,642 |
| 2019-12-23 | $113.81 | $115.75 | $112.49 | $114.84 | $111.42 | 75,764 |
| 2019-12-20 | $114.12 | $115.17 | $113.07 | $113.62 | $110.23 | 173,280 |
| 2019-12-19 | $117.69 | $117.69 | $114.36 | $114.41 | $111.00 | 80,557 |
| 2019-12-18 | $116.81 | $117.53 | $116.24 | $117.50 | $114.00 | 96,360 |
| 2019-12-17 | $116.84 | $117.19 | $116.05 | $116.81 | $113.33 | 80,107 |
| 2019-12-16 | $118.18 | $118.82 | $116.35 | $116.73 | $113.25 | 133,517 |
| 2019-12-13 | $117.56 | $117.59 | $115.05 | $117.14 | $113.65 | 92,608 |
| 2019-12-12 | $116.27 | $118.59 | $116.06 | $117.56 | $114.05 | 78,936 |
| 2019-12-11 | $117.13 | $117.79 | $115.34 | $116.41 | $112.94 | 74,997 |
| 2019-12-10 | $116.08 | $117.27 | $114.30 | $116.91 | $113.42 | 86,900 |
| 2019-12-09 | $116.99 | $116.99 | $115.23 | $116.09 | $112.63 | 91,754 |
| 2019-12-06 | $115.52 | $117.92 | $114.75 | $116.81 | $113.33 | 106,962 |
| 2019-12-05 | $114.11 | $115.12 | $112.83 | $114.74 | $111.32 | 91,299 |
| 2019-12-04 | $113.23 | $114.90 | $113.23 | $113.87 | $110.47 | 66,371 |
| 2019-12-03 | $111.69 | $114.00 | $111.69 | $113.17 | $109.80 | 69,232 |
| 2019-12-02 | $116.92 | $117.00 | $112.82 | $113.03 | $109.66 | 105,177 |
| 2019-11-29 | $116.94 | $117.44 | $115.77 | $116.86 | $113.38 | 66,623 |
| 2019-11-27 | $116.13 | $118.21 | $115.82 | $117.08 | $113.59 | 80,041 |
| 2019-11-26 | $114.97 | $116.41 | $114.60 | $115.84 | $112.39 | 158,909 |
| 2019-11-25 | $113.64 | $115.72 | $111.85 | $114.95 | $111.52 | 196,126 |
| 2019-11-22 | $116.97 | $118.13 | $113.37 | $113.67 | $110.28 | 92,865 |
| 2019-11-21 | $116.54 | $117.31 | $115.04 | $116.31 | $112.84 | 103,863 |
| 2019-11-20 | $115.24 | $118.53 | $115.24 | $116.22 | $112.75 | 127,470 |
| 2019-11-19 | $113.88 | $116.75 | $113.88 | $115.94 | $112.48 | 160,890 |
| 2019-11-18 | $114.01 | $115.90 | $112.89 | $113.71 | $110.32 | 146,600 |
| 2019-11-15 | $115.48 | $115.95 | $112.80 | $114.27 | $110.86 | 275,574 |
| 2019-11-14 | $113.98 | $116.00 | $113.98 | $115.25 | $111.52 | 102,036 |
| 2019-11-13 | $115.38 | $116.05 | $110.68 | $113.45 | $109.78 | 214,500 |
| 2019-11-12 | $117.75 | $119.44 | $116.75 | $116.96 | $113.18 | 72,356 |
| 2019-11-11 | $117.57 | $119.68 | $115.95 | $116.99 | $113.20 | 101,091 |
| 2019-11-08 | $119.20 | $120.91 | $113.73 | $117.50 | $113.70 | 189,315 |
| 2019-11-07 | $132.36 | $136.94 | $118.33 | $119.18 | $115.32 | 313,421 |
| 2019-11-06 | $146.28 | $147.24 | $145.06 | $147.00 | $142.24 | 72,483 |
| 2019-11-05 | $147.67 | $148.48 | $145.43 | $145.88 | $141.16 | 54,368 |
| 2019-11-04 | $146.29 | $147.79 | $144.88 | $146.98 | $142.22 | 58,422 |
| 2019-11-01 | $142.18 | $145.78 | $142.18 | $145.12 | $140.42 | 69,348 |
| 2019-10-31 | $142.71 | $143.29 | $139.74 | $141.47 | $136.89 | 118,684 |
| 2019-10-30 | $143.71 | $143.98 | $141.39 | $143.28 | $138.64 | 62,889 |
| 2019-10-29 | $141.21 | $144.42 | $141.21 | $143.75 | $139.10 | 62,801 |
| 2019-10-28 | $141.23 | $143.60 | $141.02 | $141.41 | $136.83 | 58,272 |
| 2019-10-25 | $140.19 | $142.93 | $140.00 | $140.89 | $136.33 | 71,100 |
| 2019-10-24 | $140.81 | $141.29 | $139.65 | $140.70 | $136.15 | 73,347 |
| 2019-10-23 | $139.91 | $141.72 | $138.95 | $140.31 | $135.77 | 91,488 |
| 2019-10-22 | $139.95 | $141.33 | $139.42 | $140.32 | $135.78 | 82,612 |
| 2019-10-21 | $138.73 | $141.93 | $138.28 | $140.00 | $135.47 | 122,859 |
| 2019-10-18 | $134.27 | $139.01 | $133.87 | $137.81 | $133.35 | 102,050 |
| 2019-10-17 | $133.64 | $135.19 | $131.27 | $134.75 | $130.39 | 86,892 |
| 2019-10-16 | $133.88 | $135.43 | $132.74 | $133.85 | $129.52 | 105,220 |
| 2019-10-15 | $133.94 | $135.19 | $132.75 | $133.78 | $129.45 | 108,381 |
| 2019-10-14 | $130.81 | $134.00 | $129.49 | $132.70 | $128.41 | 96,454 |
| 2019-10-11 | $130.84 | $132.89 | $130.05 | $131.28 | $127.03 | 61,613 |
| 2019-10-10 | $129.84 | $131.46 | $128.91 | $129.57 | $125.38 | 41,603 |
| 2019-10-09 | $129.97 | $130.75 | $128.57 | $129.57 | $125.38 | 66,430 |
| 2019-10-08 | $129.62 | $132.06 | $127.28 | $128.65 | $124.49 | 73,549 |
| 2019-10-07 | $128.44 | $131.20 | $128.41 | $130.50 | $126.28 | 47,343 |
| 2019-10-04 | $127.87 | $129.18 | $127.21 | $129.17 | $124.99 | 38,964 |
| 2019-10-03 | $127.57 | $128.70 | $126.22 | $127.41 | $123.29 | 85,770 |
| 2019-10-02 | $128.94 | $129.30 | $127.00 | $128.07 | $123.93 | 69,573 |
| 2019-10-01 | $130.79 | $132.38 | $128.70 | $129.13 | $124.95 | 66,201 |
| 2019-09-30 | $129.56 | $131.88 | $129.56 | $130.55 | $126.33 | 70,078 |
| 2019-09-27 | $129.75 | $130.41 | $128.14 | $129.16 | $124.98 | 56,325 |
| 2019-09-26 | $131.81 | $133.10 | $127.97 | $129.22 | $125.04 | 68,410 |
| 2019-09-25 | $131.42 | $132.60 | $130.33 | $132.03 | $127.76 | 64,375 |
| 2019-09-24 | $133.08 | $133.67 | $130.26 | $131.58 | $127.32 | 92,891 |
| 2019-09-23 | $130.77 | $133.35 | $130.30 | $132.53 | $128.24 | 61,495 |
| 2019-09-20 | $133.00 | $134.00 | $131.01 | $131.13 | $126.89 | 170,053 |
| 2019-09-19 | $133.06 | $135.77 | $132.63 | $132.77 | $128.47 | 89,694 |
| 2019-09-18 | $134.36 | $134.90 | $131.81 | $132.83 | $128.53 | 87,473 |
| 2019-09-17 | $132.33 | $134.24 | $132.12 | $134.02 | $129.68 | 73,427 |
| 2019-09-16 | $130.23 | $134.25 | $130.23 | $132.99 | $128.69 | 81,207 |
| 2019-09-13 | $132.01 | $133.08 | $129.54 | $130.67 | $126.44 | 102,534 |
| 2019-09-12 | $135.05 | $135.05 | $131.14 | $131.59 | $127.33 | 149,008 |
| 2019-09-11 | $134.40 | $136.86 | $133.72 | $134.47 | $130.12 | 119,995 |
| 2019-09-10 | $132.30 | $134.84 | $129.57 | $134.00 | $129.66 | 117,755 |
| 2019-09-09 | $137.42 | $137.42 | $134.08 | $134.87 | $130.51 | 121,722 |
| 2019-09-06 | $137.63 | $138.58 | $136.42 | $136.75 | $132.32 | 76,954 |
| 2019-09-05 | $134.55 | $137.95 | $133.40 | $136.95 | $132.52 | 99,957 |
| 2019-09-04 | $135.40 | $135.92 | $131.69 | $132.98 | $128.68 | 109,626 |
| 2019-09-03 | $133.19 | $135.25 | $132.50 | $134.17 | $129.83 | 108,051 |
| 2019-08-30 | $134.06 | $134.36 | $132.66 | $133.52 | $129.20 | 61,201 |
| 2019-08-29 | $133.46 | $133.98 | $132.22 | $133.28 | $128.97 | 78,290 |
| 2019-08-28 | $130.88 | $133.17 | $130.29 | $132.37 | $128.09 | 64,847 |
| 2019-08-27 | $134.62 | $135.63 | $130.80 | $131.41 | $127.16 | 84,981 |
| 2019-08-26 | $132.97 | $134.38 | $131.47 | $133.97 | $129.63 | 74,544 |
| 2019-08-23 | $133.80 | $136.02 | $131.60 | $131.69 | $127.43 | 55,141 |
| 2019-08-22 | $135.50 | $136.23 | $133.37 | $134.35 | $130.00 | 39,113 |
| 2019-08-21 | $136.01 | $136.89 | $134.12 | $135.11 | $130.74 | 62,731 |
| 2019-08-20 | $134.54 | $135.68 | $133.26 | $134.99 | $130.62 | 121,948 |
| 2019-08-19 | $135.00 | $137.01 | $134.68 | $134.80 | $130.44 | 94,685 |
| 2019-08-16 | $134.22 | $135.31 | $133.46 | $134.60 | $130.24 | 99,335 |
| 2019-08-15 | $135.00 | $137.16 | $133.52 | $133.59 | $129.27 | 58,520 |
| 2019-08-14 | $132.83 | $134.86 | $132.66 | $134.81 | $130.45 | 71,546 |
| 2019-08-13 | $132.48 | $136.19 | $132.48 | $134.20 | $129.57 | 103,650 |
| 2019-08-12 | $131.22 | $133.70 | $130.58 | $133.40 | $128.80 | 58,409 |
| 2019-08-09 | $134.00 | $134.08 | $130.07 | $131.37 | $126.84 | 87,265 |
| 2019-08-08 | $127.81 | $135.01 | $126.97 | $133.84 | $129.22 | 160,351 |
| 2019-08-07 | $123.20 | $126.96 | $122.52 | $126.47 | $122.11 | 129,222 |
| 2019-08-06 | $122.81 | $124.20 | $120.11 | $123.68 | $119.41 | 138,329 |
| 2019-08-05 | $125.43 | $127.26 | $119.68 | $122.20 | $117.98 | 132,302 |
| 2019-08-02 | $126.87 | $128.11 | $125.41 | $127.70 | $123.29 | 73,024 |
| 2019-08-01 | $128.94 | $129.29 | $127.11 | $127.43 | $123.03 | 96,445 |
| 2019-07-31 | $130.04 | $132.17 | $128.42 | $129.08 | $124.63 | 111,693 |
| 2019-07-30 | $127.08 | $131.02 | $126.55 | $130.40 | $125.90 | 77,273 |
| 2019-07-29 | $128.40 | $129.59 | $127.00 | $128.41 | $123.98 | 69,472 |
| 2019-07-26 | $128.24 | $128.97 | $127.01 | $127.25 | $122.86 | 77,222 |
| 2019-07-25 | $127.29 | $128.04 | $126.25 | $127.56 | $123.16 | 42,794 |
| 2019-07-24 | $125.90 | $127.75 | $124.87 | $127.34 | $122.95 | 67,303 |
| 2019-07-23 | $125.67 | $128.39 | $124.42 | $126.32 | $121.96 | 77,438 |
| 2019-07-22 | $125.80 | $126.69 | $124.78 | $125.33 | $121.01 | 44,225 |
| 2019-07-19 | $125.98 | $128.42 | $125.30 | $125.77 | $121.43 | 65,249 |
| 2019-07-18 | $125.29 | $127.40 | $124.90 | $126.16 | $121.81 | 46,673 |
| 2019-07-17 | $125.28 | $125.75 | $124.12 | $125.32 | $121.00 | 60,687 |
| 2019-07-16 | $125.19 | $127.63 | $125.19 | $125.36 | $121.03 | 44,957 |
| 2019-07-15 | $128.68 | $128.89 | $125.28 | $125.80 | $121.46 | 90,108 |
| 2019-07-12 | $127.21 | $129.01 | $126.72 | $128.35 | $123.92 | 66,202 |
| 2019-07-11 | $125.84 | $127.45 | $124.80 | $127.06 | $122.68 | 90,177 |
| 2019-07-10 | $125.82 | $126.89 | $124.88 | $125.46 | $121.13 | 78,411 |
| 2019-07-09 | $126.01 | $126.41 | $123.13 | $125.36 | $121.03 | 56,751 |
| 2019-07-08 | $124.67 | $126.87 | $124.17 | $126.33 | $121.97 | 85,139 |
| 2019-07-05 | $124.35 | $125.27 | $122.88 | $125.02 | $120.71 | 53,921 |
| 2019-07-03 | $125.48 | $126.66 | $124.67 | $124.67 | $120.37 | 49,145 |
| 2019-07-02 | $121.64 | $125.68 | $120.62 | $125.26 | $120.94 | 77,897 |
| 2019-07-01 | $123.80 | $124.23 | $119.72 | $121.64 | $117.44 | 111,173 |
| 2019-06-28 | $120.28 | $122.70 | $120.28 | $122.57 | $118.34 | 133,370 |
| 2019-06-27 | $119.12 | $120.47 | $118.69 | $120.47 | $116.31 | 94,118 |
| 2019-06-26 | $119.85 | $120.00 | $116.92 | $118.39 | $114.30 | 98,063 |
| 2019-06-25 | $118.60 | $121.76 | $118.60 | $119.34 | $115.22 | 163,754 |
| 2019-06-24 | $119.66 | $120.52 | $117.35 | $118.24 | $114.16 | 109,955 |
| 2019-06-21 | $118.24 | $120.45 | $117.70 | $119.72 | $115.59 | 172,875 |
| 2019-06-20 | $120.31 | $120.71 | $118.54 | $118.67 | $114.57 | 114,644 |
| 2019-06-19 | $117.77 | $119.41 | $116.40 | $119.32 | $115.20 | 77,483 |
| 2019-06-18 | $118.66 | $119.01 | $116.90 | $117.58 | $113.52 | 71,497 |
| 2019-06-17 | $116.95 | $118.43 | $116.18 | $117.74 | $113.68 | 76,107 |
| 2019-06-14 | $117.92 | $118.15 | $116.84 | $117.02 | $112.98 | 55,593 |
| 2019-06-13 | $119.16 | $119.29 | $116.93 | $118.09 | $114.01 | 90,325 |
| 2019-06-12 | $116.99 | $118.96 | $116.02 | $118.64 | $114.55 | 67,651 |
| 2019-06-11 | $119.32 | $120.00 | $115.98 | $117.55 | $113.49 | 91,081 |
| 2019-06-10 | $118.00 | $119.76 | $117.81 | $118.72 | $114.62 | 78,179 |
| 2019-06-07 | $118.37 | $119.98 | $117.84 | $118.00 | $113.93 | 62,483 |
| 2019-06-06 | $116.46 | $118.90 | $115.76 | $117.69 | $113.63 | 68,474 |
| 2019-06-05 | $117.46 | $117.83 | $114.98 | $115.82 | $111.82 | 97,800 |
| 2019-06-04 | $116.80 | $117.71 | $114.66 | $116.91 | $112.88 | 67,963 |
| 2019-06-03 | $111.66 | $115.78 | $111.64 | $115.54 | $111.55 | 83,870 |
| 2019-05-31 | $112.04 | $113.28 | $110.80 | $111.71 | $107.86 | 77,212 |
| 2019-05-30 | $112.66 | $113.35 | $111.87 | $113.27 | $109.36 | 71,169 |
| 2019-05-29 | $113.48 | $113.48 | $111.70 | $112.47 | $108.59 | 35,357 |
| 2019-05-28 | $114.32 | $115.13 | $113.30 | $114.53 | $110.58 | 75,428 |
| 2019-05-24 | $114.26 | $114.97 | $113.10 | $114.00 | $110.07 | 66,459 |
| 2019-05-23 | $119.29 | $119.29 | $112.95 | $113.69 | $109.77 | 82,785 |
| 2019-05-22 | $119.66 | $121.30 | $118.90 | $120.45 | $116.29 | 92,078 |
| 2019-05-21 | $118.74 | $122.52 | $118.07 | $119.96 | $115.82 | 119,937 |
| 2019-05-20 | $114.88 | $118.65 | $114.47 | $118.01 | $113.94 | 82,916 |
| 2019-05-17 | $115.52 | $116.83 | $114.97 | $115.47 | $111.49 | 66,184 |
| 2019-05-16 | $115.73 | $117.64 | $115.20 | $116.07 | $112.06 | 80,807 |
| 2019-05-15 | $113.96 | $117.41 | $113.96 | $115.79 | $111.53 | 89,146 |
| 2019-05-14 | $115.42 | $116.66 | $114.60 | $114.72 | $110.50 | 82,256 |
| 2019-05-13 | $115.92 | $117.77 | $115.00 | $115.51 | $111.27 | 148,374 |
| 2019-05-10 | $116.96 | $118.43 | $114.72 | $118.01 | $113.67 | 78,118 |
| 2019-05-09 | $115.25 | $117.09 | $114.61 | $117.06 | $112.76 | 102,351 |
| 2019-05-08 | $116.79 | $118.13 | $115.73 | $115.99 | $111.73 | 76,332 |
| 2019-05-07 | $117.79 | $118.89 | $114.80 | $116.82 | $112.53 | 113,705 |
| 2019-05-06 | $113.69 | $119.31 | $113.69 | $118.37 | $114.02 | 123,723 |
| 2019-05-03 | $116.72 | $117.34 | $114.26 | $115.60 | $111.35 | 111,010 |
| 2019-05-02 | $113.08 | $118.05 | $113.08 | $115.96 | $111.70 | 196,796 |
| 2019-05-01 | $116.69 | $116.83 | $112.41 | $113.05 | $108.90 | 205,357 |
| 2019-04-30 | $115.89 | $118.00 | $113.19 | $116.49 | $112.21 | 119,070 |
| 2019-04-29 | $117.39 | $118.29 | $114.80 | $116.09 | $111.82 | 94,667 |
| 2019-04-26 | $115.27 | $117.83 | $114.68 | $117.39 | $113.08 | 61,605 |
| 2019-04-25 | $113.32 | $115.80 | $112.71 | $114.98 | $110.75 | 135,038 |
| 2019-04-24 | $112.60 | $114.55 | $112.60 | $113.34 | $109.17 | 92,390 |
| 2019-04-23 | $109.37 | $114.20 | $109.37 | $112.90 | $108.75 | 70,956 |
| 2019-04-22 | $110.17 | $110.73 | $108.06 | $109.05 | $105.04 | 54,114 |
| 2019-04-18 | $108.93 | $111.22 | $107.42 | $109.96 | $105.92 | 53,584 |
| 2019-04-17 | $110.54 | $110.54 | $107.27 | $109.47 | $105.45 | 90,549 |
| 2019-04-16 | $116.92 | $116.92 | $109.46 | $109.84 | $105.80 | 119,981 |
| 2019-04-15 | $112.73 | $116.27 | $111.75 | $115.59 | $111.34 | 75,780 |
| 2019-04-12 | $112.46 | $112.68 | $111.26 | $111.79 | $107.68 | 74,193 |
| 2019-04-11 | $111.67 | $111.67 | $108.90 | $111.37 | $107.28 | 82,474 |
| 2019-04-10 | $108.99 | $111.20 | $108.30 | $110.86 | $106.79 | 105,945 |
| 2019-04-09 | $106.00 | $108.79 | $104.86 | $108.50 | $104.51 | 88,006 |
| 2019-04-08 | $107.06 | $107.31 | $105.80 | $106.12 | $102.22 | 64,722 |
| 2019-04-05 | $106.13 | $108.82 | $105.91 | $107.62 | $103.67 | 114,895 |
| 2019-04-04 | $106.99 | $107.49 | $105.02 | $106.24 | $102.34 | 52,951 |
| 2019-04-03 | $105.53 | $106.71 | $103.84 | $106.48 | $102.57 | 58,021 |
| 2019-04-02 | $106.77 | $106.77 | $104.70 | $104.89 | $101.04 | 74,682 |
| 2019-04-01 | $105.25 | $106.93 | $103.42 | $106.76 | $102.84 | 82,041 |
| 2019-03-29 | $106.19 | $106.60 | $104.86 | $105.03 | $101.17 | 105,292 |
| 2019-03-28 | $105.01 | $106.14 | $103.55 | $105.60 | $101.72 | 58,872 |
| 2019-03-27 | $106.81 | $106.81 | $102.92 | $105.18 | $101.31 | 78,396 |
| 2019-03-26 | $106.52 | $108.02 | $105.19 | $106.69 | $102.77 | 94,405 |
| 2019-03-25 | $105.35 | $105.97 | $103.56 | $105.63 | $101.75 | 76,229 |
| 2019-03-22 | $108.81 | $109.06 | $104.94 | $104.99 | $101.13 | 99,853 |
| 2019-03-21 | $106.66 | $109.56 | $106.52 | $109.17 | $105.16 | 67,558 |
| 2019-03-20 | $105.10 | $108.30 | $103.94 | $106.59 | $102.67 | 115,471 |
| 2019-03-19 | $107.91 | $108.08 | $104.75 | $105.24 | $101.37 | 100,218 |
| 2019-03-18 | $105.82 | $108.28 | $105.21 | $107.91 | $103.68 | 98,107 |
| 2019-03-15 | $110.66 | $110.96 | $105.03 | $105.71 | $101.56 | 190,671 |
| 2019-03-14 | $111.08 | $112.73 | $110.05 | $110.33 | $106.00 | 70,574 |
| 2019-03-13 | $109.89 | $111.98 | $109.50 | $111.37 | $107.00 | 88,163 |
| 2019-03-12 | $110.95 | $112.81 | $108.26 | $109.08 | $104.80 | 102,648 |
| 2019-03-11 | $109.25 | $111.09 | $108.48 | $110.73 | $106.39 | 69,563 |
| 2019-03-08 | $108.01 | $108.93 | $105.75 | $108.80 | $104.53 | 61,053 |
| 2019-03-07 | $107.93 | $111.49 | $106.31 | $106.61 | $102.43 | 139,535 |
| 2019-03-06 | $108.90 | $108.94 | $105.16 | $105.45 | $101.31 | 102,291 |
| 2019-03-05 | $109.95 | $110.11 | $108.82 | $108.94 | $104.67 | 52,500 |
| 2019-03-04 | $110.98 | $111.41 | $107.73 | $109.92 | $105.61 | 75,156 |
| 2019-03-01 | $111.35 | $111.51 | $110.17 | $111.26 | $106.90 | 69,555 |
| 2019-02-28 | $107.91 | $110.55 | $107.10 | $110.24 | $105.92 | 58,834 |
| 2019-02-27 | $108.66 | $108.76 | $107.02 | $108.06 | $103.82 | 54,211 |
| 2019-02-26 | $111.17 | $111.85 | $108.65 | $108.76 | $104.50 | 48,157 |
| 2019-02-25 | $112.26 | $113.40 | $110.61 | $110.86 | $106.51 | 59,175 |
| 2019-02-22 | $111.70 | $112.57 | $110.67 | $112.17 | $107.77 | 75,704 |
| 2019-02-21 | $111.88 | $112.97 | $111.01 | $111.71 | $107.33 | 66,049 |
| 2019-02-20 | $111.47 | $112.29 | $109.62 | $111.88 | $107.49 | 70,507 |
| 2019-02-19 | $111.34 | $112.08 | $109.29 | $111.54 | $107.17 | 104,560 |
| 2019-02-15 | $108.81 | $115.00 | $108.81 | $112.08 | $107.68 | 227,926 |
| 2019-02-14 | $106.07 | $108.18 | $105.73 | $107.83 | $103.60 | 62,013 |
| 2019-02-13 | $106.86 | $107.29 | $105.83 | $106.55 | $102.37 | 63,656 |
| 2019-02-12 | $107.36 | $107.38 | $104.79 | $106.67 | $102.49 | 56,101 |
| 2019-02-11 | $106.59 | $106.88 | $104.66 | $106.46 | $102.29 | 57,979 |
| 2019-02-08 | $107.94 | $108.19 | $104.58 | $106.45 | $102.28 | 64,400 |
| 2019-02-07 | $108.81 | $109.78 | $107.66 | $108.45 | $104.20 | 102,006 |
| 2019-02-06 | $108.00 | $109.08 | $107.45 | $109.04 | $104.76 | 22,550 |
| 2019-02-05 | $109.20 | $110.65 | $108.17 | $108.70 | $104.44 | 51,666 |
| 2019-02-04 | $106.12 | $109.07 | $104.83 | $109.05 | $104.77 | 55,403 |
| 2019-02-01 | $105.88 | $107.11 | $104.76 | $106.33 | $102.16 | 68,935 |
| 2019-01-31 | $106.26 | $108.43 | $105.89 | $105.89 | $101.74 | 76,344 |
| 2019-01-30 | $106.39 | $107.23 | $105.30 | $106.25 | $102.08 | 66,521 |
| 2019-01-29 | $105.50 | $106.30 | $104.44 | $105.68 | $101.54 | 52,540 |
| 2019-01-28 | $106.26 | $106.59 | $104.04 | $105.53 | $101.39 | 42,934 |
| 2019-01-25 | $107.53 | $109.12 | $106.87 | $106.98 | $102.78 | 98,308 |
| 2019-01-24 | $106.77 | $106.98 | $103.88 | $106.70 | $102.52 | 87,862 |
| 2019-01-23 | $106.00 | $108.05 | $104.94 | $107.26 | $103.05 | 76,239 |
| 2019-01-22 | $108.23 | $108.32 | $104.67 | $105.69 | $101.55 | 83,592 |
| 2019-01-18 | $110.25 | $110.89 | $106.86 | $108.92 | $104.65 | 59,164 |
| 2019-01-17 | $106.72 | $110.27 | $106.72 | $109.62 | $105.32 | 93,732 |
| 2019-01-16 | $107.82 | $109.02 | $106.21 | $107.17 | $102.97 | 106,823 |
| 2019-01-15 | $102.48 | $107.81 | $102.48 | $107.37 | $103.16 | 179,243 |
| 2019-01-14 | $105.26 | $105.72 | $101.82 | $102.23 | $98.22 | 127,095 |
| 2019-01-11 | $107.36 | $108.01 | $106.30 | $106.73 | $102.54 | 67,862 |
| 2019-01-10 | $107.82 | $109.06 | $106.34 | $107.34 | $103.13 | 70,298 |
| 2019-01-09 | $106.79 | $109.63 | $106.52 | $107.63 | $103.41 | 165,708 |
| 2019-01-08 | $105.85 | $107.02 | $104.55 | $106.68 | $102.50 | 86,744 |
| 2019-01-07 | $103.33 | $105.96 | $103.33 | $105.15 | $101.03 | 94,413 |
| 2019-01-04 | $99.64 | $103.50 | $99.47 | $103.46 | $99.40 | 74,394 |
| 2019-01-03 | $101.61 | $103.20 | $99.02 | $99.43 | $95.53 | 92,915 |
| 2019-01-02 | $101.10 | $103.33 | $99.78 | $102.27 | $98.26 | 139,381 |
| 2018-12-31 | $102.20 | $103.64 | $100.55 | $102.35 | $98.34 | 114,045 |
| 2018-12-28 | $102.19 | $103.35 | $100.31 | $102.19 | $98.18 | 63,568 |
| 2018-12-27 | $100.91 | $102.58 | $99.12 | $100.77 | $96.82 | 157,930 |
| 2018-12-26 | $99.77 | $102.39 | $99.77 | $102.23 | $98.22 | 64,467 |
| 2018-12-24 | $99.57 | $100.58 | $98.69 | $99.86 | $95.94 | 80,492 |
| 2018-12-21 | $99.98 | $102.10 | $98.76 | $100.07 | $96.15 | 279,756 |
| 2018-12-20 | $102.58 | $103.46 | $99.09 | $100.26 | $96.33 | 180,415 |
| 2018-12-19 | $107.65 | $107.65 | $102.50 | $102.65 | $98.62 | 90,100 |
| 2018-12-18 | $107.52 | $108.99 | $106.84 | $108.10 | $103.86 | 128,155 |
| 2018-12-17 | $108.21 | $108.21 | $105.07 | $107.14 | $102.94 | 170,765 |
| 2018-12-14 | $112.21 | $112.31 | $108.15 | $109.27 | $104.99 | 163,764 |
| 2018-12-13 | $115.93 | $115.93 | $112.70 | $112.98 | $108.55 | 88,561 |
| 2018-12-12 | $113.14 | $117.47 | $112.18 | $114.63 | $110.13 | 74,236 |
| 2018-12-11 | $112.11 | $113.10 | $110.37 | $112.06 | $107.67 | 103,677 |
| 2018-12-10 | $111.54 | $112.95 | $108.71 | $111.16 | $106.80 | 48,628 |
| 2018-12-07 | $110.64 | $113.51 | $110.64 | $111.63 | $107.25 | 77,615 |
| 2018-12-06 | $107.86 | $111.20 | $106.10 | $110.64 | $106.30 | 121,286 |
| 2018-12-04 | $117.89 | $117.89 | $108.26 | $109.19 | $104.91 | 142,883 |
| 2018-12-03 | $118.92 | $120.77 | $115.87 | $118.02 | $113.39 | 109,651 |
| 2018-11-30 | $121.03 | $122.24 | $117.85 | $118.99 | $114.32 | 117,833 |
| 2018-11-29 | $119.45 | $122.03 | $119.00 | $120.96 | $116.22 | 44,870 |
| 2018-11-28 | $115.73 | $120.70 | $115.73 | $119.75 | $115.05 | 56,493 |
| 2018-11-27 | $115.21 | $116.61 | $115.21 | $115.52 | $110.99 | 51,999 |
| 2018-11-26 | $115.80 | $117.02 | $114.13 | $115.60 | $111.07 | 44,640 |
| 2018-11-23 | $112.50 | $115.76 | $111.59 | $115.00 | $110.49 | 20,511 |
| 2018-11-21 | $114.95 | $114.95 | $112.64 | $112.90 | $108.47 | 28,844 |
| 2018-11-20 | $114.05 | $115.09 | $112.82 | $114.53 | $110.04 | 68,074 |
| 2018-11-19 | $117.91 | $118.34 | $113.37 | $114.96 | $110.45 | 88,425 |
| 2018-11-16 | $116.41 | $119.17 | $115.81 | $118.06 | $113.43 | 88,599 |
| 2018-11-15 | $114.65 | $117.27 | $113.91 | $117.27 | $112.67 | 33,115 |
| 2018-11-14 | $115.14 | $117.22 | $114.24 | $115.06 | $110.55 | 65,975 |
| 2018-11-13 | $116.34 | $116.83 | $113.57 | $115.18 | $110.66 | 73,468 |
| 2018-11-12 | $116.25 | $117.87 | $114.77 | $116.44 | $111.87 | 60,709 |
| 2018-11-09 | $116.11 | $116.38 | $113.84 | $115.77 | $111.23 | 64,171 |
| 2018-11-08 | $116.29 | $116.75 | $115.11 | $116.36 | $111.80 | 45,466 |
| 2018-11-07 | $114.86 | $117.80 | $114.36 | $116.46 | $111.67 | 69,995 |
| 2018-11-06 | $114.64 | $115.46 | $113.03 | $114.46 | $109.75 | 84,798 |
| 2018-11-05 | $113.70 | $115.73 | $111.90 | $114.27 | $109.57 | 118,308 |
| 2018-11-02 | $115.50 | $117.18 | $110.73 | $113.00 | $108.35 | 113,897 |
| 2018-11-01 | $110.40 | $117.02 | $109.19 | $115.56 | $110.81 | 207,824 |
| 2018-10-31 | $108.71 | $109.21 | $107.12 | $107.52 | $103.10 | 92,434 |
| 2018-10-30 | $106.63 | $109.61 | $106.63 | $108.02 | $103.58 | 86,479 |
| 2018-10-29 | $107.14 | $110.04 | $105.56 | $106.83 | $102.44 | 157,514 |
| 2018-10-26 | $105.83 | $107.80 | $103.36 | $106.00 | $101.64 | 92,296 |
| 2018-10-25 | $105.27 | $107.69 | $105.22 | $106.92 | $102.52 | 79,007 |
| 2018-10-24 | $106.72 | $108.40 | $105.02 | $105.11 | $100.79 | 136,136 |
| 2018-10-23 | $106.70 | $109.31 | $105.00 | $106.98 | $102.58 | 159,968 |
| 2018-10-22 | $107.40 | $109.20 | $106.16 | $107.66 | $103.23 | 76,606 |
| 2018-10-19 | $109.11 | $110.46 | $107.18 | $107.42 | $103.00 | 57,672 |
| 2018-10-18 | $110.57 | $111.67 | $107.09 | $109.45 | $104.95 | 86,683 |
| 2018-10-17 | $110.59 | $111.86 | $107.44 | $110.96 | $106.40 | 70,473 |
| 2018-10-16 | $108.62 | $111.46 | $108.15 | $110.58 | $106.03 | 80,794 |
| 2018-10-15 | $105.70 | $111.57 | $105.70 | $108.20 | $103.75 | 74,094 |
| 2018-10-12 | $110.56 | $111.02 | $103.19 | $105.87 | $101.52 | 123,590 |
| 2018-10-11 | $111.39 | $114.22 | $109.55 | $109.61 | $105.10 | 48,842 |
| 2018-10-10 | $113.60 | $115.32 | $111.87 | $112.12 | $107.51 | 63,309 |
| 2018-10-09 | $113.28 | $115.77 | $113.28 | $113.54 | $108.87 | 58,524 |
| 2018-10-08 | $111.64 | $113.96 | $110.95 | $113.25 | $108.59 | 42,929 |
| 2018-10-05 | $113.76 | $114.99 | $110.50 | $111.62 | $107.03 | 92,060 |
| 2018-10-04 | $114.08 | $114.52 | $112.66 | $113.48 | $108.81 | 46,404 |
| 2018-10-03 | $114.45 | $114.94 | $111.62 | $114.32 | $109.62 | 72,372 |
| 2018-10-02 | $113.36 | $115.49 | $110.20 | $114.10 | $109.41 | 82,298 |
| 2018-10-01 | $119.22 | $120.63 | $112.76 | $113.20 | $108.55 | 138,621 |
| 2018-09-28 | $118.00 | $119.70 | $117.10 | $118.60 | $113.72 | 145,272 |
| 2018-09-27 | $116.95 | $118.05 | $115.55 | $117.80 | $112.96 | 51,952 |
| 2018-09-26 | $117.55 | $118.50 | $115.70 | $116.95 | $112.14 | 83,042 |
| 2018-09-25 | $118.15 | $120.15 | $117.55 | $117.65 | $112.81 | 56,432 |
| 2018-09-24 | $116.50 | $118.23 | $114.25 | $118.10 | $113.24 | 90,886 |
| 2018-09-21 | $116.75 | $118.10 | $113.66 | $116.90 | $112.09 | 208,148 |
| 2018-09-20 | $118.65 | $118.65 | $115.66 | $117.00 | $112.19 | 48,433 |
| 2018-09-19 | $121.35 | $121.35 | $117.05 | $118.25 | $113.39 | 99,480 |
| 2018-09-18 | $123.05 | $123.75 | $119.51 | $121.75 | $116.74 | 81,677 |
| 2018-09-17 | $128.20 | $128.20 | $122.25 | $123.10 | $118.04 | 78,592 |
| 2018-09-14 | $126.50 | $129.10 | $125.45 | $128.50 | $123.22 | 62,168 |
| 2018-09-13 | $126.90 | $127.50 | $124.95 | $126.30 | $121.11 | 46,754 |
| 2018-09-12 | $124.85 | $126.30 | $123.60 | $126.10 | $120.92 | 46,673 |
| 2018-09-11 | $123.85 | $125.55 | $122.20 | $124.95 | $119.81 | 52,192 |
| 2018-09-10 | $126.80 | $126.80 | $123.50 | $124.00 | $118.90 | 45,512 |
| 2018-09-07 | $126.10 | $129.35 | $125.35 | $126.30 | $121.11 | 40,628 |
| 2018-09-06 | $126.55 | $129.65 | $125.85 | $126.15 | $120.96 | 51,363 |
| 2018-09-05 | $124.40 | $127.15 | $122.40 | $126.25 | $121.06 | 82,304 |
| 2018-09-04 | $125.70 | $126.70 | $124.00 | $124.55 | $119.43 | 55,735 |
| 2018-08-31 | $122.35 | $125.55 | $121.65 | $125.25 | $120.10 | 70,989 |
| 2018-08-30 | $120.80 | $122.98 | $120.00 | $122.45 | $117.42 | 40,107 |
| 2018-08-29 | $119.75 | $121.80 | $119.75 | $120.90 | $115.93 | 30,525 |
| 2018-08-28 | $118.50 | $120.10 | $118.15 | $119.60 | $114.68 | 33,200 |
| 2018-08-27 | $118.50 | $119.79 | $118.25 | $118.45 | $113.58 | 30,938 |
| 2018-08-24 | $117.05 | $120.75 | $116.77 | $118.55 | $113.68 | 42,074 |
| 2018-08-23 | $114.60 | $118.05 | $114.60 | $116.85 | $112.05 | 76,079 |
| 2018-08-22 | $114.85 | $116.50 | $114.30 | $114.80 | $110.08 | 55,792 |
| 2018-08-21 | $115.20 | $116.35 | $114.50 | $114.90 | $110.18 | 84,942 |
| 2018-08-20 | $114.90 | $116.26 | $113.15 | $114.25 | $109.55 | 68,326 |
| 2018-08-17 | $113.45 | $117.00 | $113.43 | $114.25 | $109.55 | 168,868 |
| 2018-08-16 | $114.10 | $115.05 | $113.20 | $113.50 | $108.83 | 63,850 |
| 2018-08-15 | $116.45 | $118.10 | $113.35 | $113.50 | $108.83 | 42,395 |
| 2018-08-14 | $114.25 | $117.00 | $114.10 | $116.75 | $111.95 | 54,240 |
| 2018-08-13 | $112.20 | $114.75 | $112.00 | $114.10 | $109.41 | 61,318 |
| 2018-08-10 | $111.45 | $112.85 | $110.00 | $112.00 | $107.18 | 65,172 |
| 2018-08-09 | $112.25 | $113.80 | $111.00 | $111.45 | $106.65 | 48,040 |
| 2018-08-08 | $113.20 | $113.80 | $111.40 | $111.90 | $107.08 | 40,248 |
| 2018-08-07 | $115.25 | $116.55 | $111.80 | $112.70 | $107.85 | 58,615 |
| 2018-08-06 | $115.35 | $118.75 | $114.55 | $114.90 | $109.95 | 71,594 |
| 2018-08-03 | $116.65 | $117.85 | $113.30 | $114.75 | $109.81 | 62,511 |
| 2018-08-02 | $107.00 | $116.65 | $106.45 | $116.15 | $111.15 | 107,823 |
| 2018-08-01 | $104.90 | $106.05 | $104.05 | $105.35 | $100.82 | 44,706 |
| 2018-07-31 | $103.75 | $105.65 | $103.30 | $104.75 | $100.24 | 54,534 |
| 2018-07-30 | $105.85 | $105.85 | $103.15 | $103.30 | $98.85 | 36,701 |
| 2018-07-27 | $107.15 | $107.15 | $104.40 | $106.00 | $101.44 | 33,803 |
| 2018-07-26 | $106.20 | $107.75 | $105.70 | $106.80 | $102.20 | 50,799 |
| 2018-07-25 | $104.45 | $106.30 | $103.80 | $105.90 | $101.34 | 29,260 |
| 2018-07-24 | $105.30 | $105.53 | $102.85 | $104.30 | $99.81 | 47,198 |
| 2018-07-23 | $104.40 | $106.00 | $104.30 | $105.80 | $101.25 | 28,668 |
| 2018-07-20 | $103.85 | $104.80 | $103.55 | $104.60 | $100.10 | 31,987 |
| 2018-07-19 | $102.05 | $104.20 | $101.16 | $104.00 | $99.52 | 42,625 |
| 2018-07-18 | $101.10 | $102.15 | $100.05 | $101.95 | $97.56 | 30,705 |
| 2018-07-17 | $99.95 | $101.85 | $99.95 | $101.55 | $97.18 | 30,926 |
| 2018-07-16 | $98.80 | $100.50 | $98.75 | $100.30 | $95.98 | 41,947 |
| 2018-07-13 | $98.30 | $99.20 | $98.30 | $98.85 | $94.60 | 20,064 |
| 2018-07-12 | $98.05 | $98.95 | $97.30 | $98.55 | $94.31 | 33,246 |
| 2018-07-11 | $98.55 | $99.40 | $97.95 | $98.15 | $93.93 | 79,908 |
| 2018-07-10 | $101.10 | $101.35 | $98.40 | $98.50 | $94.26 | 56,935 |
| 2018-07-09 | $100.40 | $101.15 | $100.18 | $100.60 | $96.27 | 47,533 |
| 2018-07-06 | $99.05 | $100.35 | $98.90 | $100.20 | $95.89 | 26,654 |
| 2018-07-05 | $99.05 | $99.75 | $97.40 | $99.60 | $95.31 | 38,254 |
| 2018-07-03 | $97.90 | $98.75 | $97.28 | $98.60 | $94.36 | 14,822 |
| 2018-07-02 | $96.00 | $97.55 | $95.50 | $97.55 | $93.35 | 40,689 |
| 2018-06-29 | $97.30 | $97.50 | $95.85 | $96.00 | $91.87 | 55,427 |
| 2018-06-28 | $97.00 | $98.35 | $96.27 | $97.40 | $93.21 | 36,823 |
| 2018-06-27 | $99.15 | $99.25 | $97.20 | $97.30 | $93.11 | 37,187 |
| 2018-06-26 | $98.00 | $99.50 | $97.60 | $99.25 | $94.98 | 39,944 |
| 2018-06-25 | $99.00 | $99.00 | $96.05 | $97.75 | $93.54 | 67,418 |
| 2018-06-22 | $100.90 | $101.10 | $98.05 | $98.85 | $94.60 | 117,437 |
| 2018-06-21 | $101.10 | $101.75 | $99.10 | $100.75 | $96.41 | 48,696 |
| 2018-06-20 | $98.20 | $100.85 | $97.45 | $100.65 | $96.32 | 42,777 |
| 2018-06-19 | $97.65 | $99.10 | $97.30 | $97.90 | $93.69 | 42,890 |
| 2018-06-18 | $96.55 | $99.05 | $96.05 | $98.40 | $94.16 | 33,719 |
| 2018-06-15 | $96.65 | $98.20 | $96.40 | $96.90 | $92.73 | 104,438 |
| 2018-06-14 | $95.95 | $97.90 | $95.83 | $96.90 | $92.73 | 67,893 |
| 2018-06-13 | $95.50 | $97.00 | $95.50 | $95.80 | $91.68 | 59,751 |
| 2018-06-12 | $95.10 | $96.85 | $94.78 | $95.35 | $91.25 | 46,663 |
| 2018-06-11 | $94.75 | $95.50 | $94.30 | $94.85 | $90.77 | 72,827 |
| 2018-06-08 | $94.80 | $96.05 | $94.30 | $94.35 | $90.29 | 56,959 |
| 2018-06-07 | $97.15 | $97.15 | $94.40 | $94.50 | $90.43 | 79,756 |
| 2018-06-06 | $96.80 | $97.85 | $96.80 | $97.15 | $92.97 | 27,869 |
| 2018-06-05 | $95.30 | $96.85 | $95.05 | $96.70 | $92.54 | 35,331 |
| 2018-06-04 | $94.45 | $95.95 | $93.95 | $95.55 | $91.44 | 51,714 |
| 2018-06-01 | $93.75 | $94.95 | $93.03 | $94.15 | $90.10 | 42,603 |
| 2018-05-31 | $96.45 | $96.50 | $93.35 | $93.35 | $89.33 | 48,466 |
| 2018-05-30 | $95.70 | $97.15 | $95.70 | $96.45 | $92.30 | 71,375 |
| 2018-05-29 | $94.15 | $95.15 | $93.02 | $95.15 | $91.05 | 33,619 |
| 2018-05-25 | $94.65 | $95.60 | $93.70 | $94.15 | $90.10 | 27,956 |
| 2018-05-24 | $93.60 | $94.95 | $93.60 | $94.40 | $90.34 | 41,882 |
| 2018-05-23 | $93.00 | $94.45 | $93.00 | $93.75 | $89.72 | 23,855 |
| 2018-05-22 | $93.80 | $94.35 | $93.35 | $93.55 | $89.52 | 22,791 |
| 2018-05-21 | $93.03 | $94.85 | $93.03 | $93.85 | $89.81 | 30,313 |
| 2018-05-18 | $93.20 | $93.85 | $92.70 | $93.25 | $89.24 | 35,280 |
| 2018-05-17 | $92.00 | $93.80 | $92.00 | $92.65 | $88.66 | 55,162 |
| 2018-05-16 | $90.40 | $92.05 | $90.40 | $92.00 | $88.04 | 48,795 |
| 2018-05-15 | $90.10 | $90.60 | $90.00 | $90.20 | $86.32 | 27,952 |
| 2018-05-14 | $91.85 | $92.20 | $90.00 | $90.50 | $86.60 | 36,821 |
| 2018-05-11 | $92.25 | $92.70 | $91.25 | $91.75 | $87.80 | 37,013 |
| 2018-05-10 | $92.00 | $92.45 | $91.55 | $92.00 | $88.04 | 34,415 |
| 2018-05-09 | $91.35 | $92.10 | $88.88 | $92.00 | $87.82 | 54,286 |
| 2018-05-08 | $91.15 | $92.45 | $90.38 | $91.45 | $87.30 | 45,903 |
| 2018-05-07 | $90.60 | $92.70 | $89.71 | $91.50 | $87.34 | 50,489 |
| 2018-05-04 | $87.90 | $91.20 | $85.45 | $90.60 | $86.48 | 68,041 |
| 2018-05-03 | $91.20 | $91.20 | $88.15 | $90.00 | $85.91 | 123,818 |
| 2018-05-02 | $92.15 | $93.25 | $91.05 | $91.90 | $87.73 | 76,951 |
| 2018-05-01 | $91.25 | $93.80 | $90.50 | $92.45 | $88.25 | 67,925 |
| 2018-04-30 | $91.15 | $91.50 | $89.75 | $91.25 | $87.10 | 69,639 |
| 2018-04-27 | $91.45 | $92.05 | $90.95 | $90.95 | $86.82 | 103,354 |
| 2018-04-26 | $92.55 | $92.90 | $91.05 | $91.40 | $87.25 | 71,446 |
| 2018-04-25 | $94.60 | $95.20 | $88.80 | $92.80 | $88.58 | 159,612 |
| 2018-04-24 | $94.50 | $95.03 | $93.95 | $94.65 | $90.35 | 61,383 |
| 2018-04-23 | $93.05 | $94.45 | $92.35 | $94.45 | $90.16 | 42,427 |
| 2018-04-20 | $92.75 | $93.35 | $92.55 | $92.85 | $88.63 | 68,391 |
| 2018-04-19 | $91.70 | $93.45 | $91.17 | $92.85 | $88.63 | 61,256 |
| 2018-04-18 | $91.70 | $92.60 | $91.45 | $91.85 | $87.68 | 78,391 |
| 2018-04-17 | $89.90 | $92.25 | $89.35 | $91.60 | $87.44 | 78,262 |
| 2018-04-16 | $87.50 | $89.95 | $87.40 | $89.50 | $85.43 | 75,069 |
| 2018-04-13 | $87.20 | $87.40 | $86.00 | $87.05 | $83.10 | 51,926 |
| 2018-04-12 | $86.60 | $87.15 | $86.10 | $86.80 | $82.86 | 40,942 |
| 2018-04-11 | $85.80 | $86.80 | $85.80 | $86.55 | $82.62 | 48,803 |
| 2018-04-10 | $86.40 | $86.60 | $84.85 | $86.10 | $82.19 | 50,619 |
| 2018-04-09 | $85.25 | $86.30 | $85.10 | $85.75 | $81.85 | 56,682 |
| 2018-04-06 | $84.40 | $86.15 | $84.35 | $85.00 | $81.14 | 88,702 |
| 2018-04-05 | $83.65 | $85.35 | $82.95 | $85.10 | $81.23 | 53,071 |
| 2018-04-04 | $81.25 | $83.10 | $80.80 | $82.85 | $79.09 | 105,945 |
| 2018-04-03 | $81.55 | $83.03 | $81.05 | $81.70 | $77.99 | 79,475 |
| 2018-04-02 | $81.15 | $81.98 | $80.80 | $81.50 | $77.80 | 57,352 |
| 2018-03-29 | $82.00 | $82.30 | $81.20 | $81.30 | $77.61 | 51,770 |
| 2018-03-28 | $80.70 | $82.45 | $80.60 | $81.95 | $78.23 | 34,088 |
| 2018-03-27 | $81.15 | $82.10 | $79.80 | $80.70 | $77.03 | 50,694 |
| 2018-03-26 | $81.00 | $81.70 | $79.40 | $80.85 | $77.18 | 54,218 |
| 2018-03-23 | $80.85 | $81.55 | $80.15 | $80.20 | $76.56 | 70,042 |
| 2018-03-22 | $81.40 | $83.50 | $80.80 | $80.90 | $77.23 | 59,911 |
| 2018-03-21 | $81.75 | $83.05 | $81.75 | $81.90 | $78.18 | 32,359 |
| 2018-03-20 | $82.80 | $82.80 | $81.55 | $81.90 | $78.18 | 24,849 |
| 2018-03-19 | $82.60 | $82.60 | $81.60 | $82.50 | $78.53 | 43,087 |
| 2018-03-16 | $82.45 | $83.25 | $82.45 | $83.00 | $79.01 | 115,590 |
| 2018-03-15 | $82.40 | $83.05 | $82.10 | $82.55 | $78.58 | 76,874 |
| 2018-03-14 | $83.60 | $83.60 | $82.20 | $82.55 | $78.58 | 42,022 |
| 2018-03-13 | $85.70 | $85.70 | $83.10 | $83.25 | $79.25 | 49,214 |
| 2018-03-12 | $85.90 | $87.50 | $85.25 | $85.50 | $81.39 | 78,479 |
| 2018-03-09 | $83.30 | $86.80 | $83.00 | $86.55 | $82.39 | 127,795 |
| 2018-03-08 | $81.85 | $83.80 | $81.45 | $82.80 | $78.82 | 70,474 |
| 2018-03-07 | $81.25 | $81.55 | $79.90 | $81.05 | $77.15 | 46,926 |
| 2018-03-06 | $78.20 | $81.18 | $78.20 | $80.80 | $76.91 | 39,707 |
| 2018-03-05 | $78.50 | $80.10 | $78.35 | $79.40 | $75.58 | 37,696 |
| 2018-03-02 | $78.30 | $79.70 | $76.20 | $79.00 | $75.20 | 28,280 |
| 2018-03-01 | $77.60 | $78.20 | $76.20 | $77.55 | $73.82 | 38,408 |
| 2018-02-28 | $78.80 | $78.85 | $77.15 | $77.50 | $73.77 | 49,061 |
| 2018-02-27 | $78.75 | $79.80 | $78.50 | $78.55 | $74.77 | 40,154 |
| 2018-02-26 | $78.85 | $79.00 | $77.55 | $78.95 | $75.15 | 24,682 |
| 2018-02-23 | $78.50 | $79.75 | $77.80 | $78.70 | $74.91 | 40,699 |
| 2018-02-22 | $77.60 | $78.60 | $76.85 | $77.90 | $74.15 | 52,766 |
| 2018-02-21 | $75.55 | $77.80 | $74.95 | $76.95 | $73.25 | 26,328 |
| 2018-02-20 | $75.55 | $75.80 | $74.75 | $75.20 | $71.58 | 37,358 |
| 2018-02-16 | $75.50 | $77.25 | $75.50 | $76.10 | $72.44 | 27,212 |
| 2018-02-15 | $75.20 | $76.30 | $74.70 | $75.70 | $72.06 | 16,492 |
| 2018-02-14 | $71.85 | $75.80 | $71.85 | $74.90 | $71.30 | 54,436 |
| 2018-02-13 | $72.40 | $72.80 | $71.80 | $72.30 | $68.82 | 56,420 |
| 2018-02-12 | $73.75 | $73.75 | $71.70 | $72.90 | $69.39 | 78,662 |
| 2018-02-09 | $73.75 | $74.65 | $72.10 | $73.75 | $70.20 | 87,281 |
| 2018-02-08 | $74.10 | $75.00 | $73.00 | $73.15 | $69.63 | 36,113 |
| 2018-02-07 | $73.15 | $74.75 | $73.05 | $74.05 | $70.49 | 24,176 |
| 2018-02-06 | $71.70 | $73.75 | $71.70 | $73.40 | $69.87 | 56,951 |
| 2018-02-05 | $74.70 | $75.20 | $72.75 | $73.00 | $69.49 | 47,338 |
| 2018-02-02 | $75.20 | $76.25 | $74.95 | $75.00 | $71.39 | 36,616 |
| 2018-02-01 | $75.95 | $75.95 | $74.70 | $75.50 | $71.87 | 54,531 |
| 2018-01-31 | $75.30 | $76.40 | $75.30 | $75.95 | $72.30 | 37,266 |
| 2018-01-30 | $76.00 | $77.10 | $75.65 | $76.50 | $72.82 | 41,623 |
| 2018-01-29 | $76.60 | $77.95 | $76.60 | $76.85 | $73.15 | 26,636 |
| 2018-01-26 | $77.00 | $77.55 | $76.30 | $76.95 | $73.25 | 27,807 |
| 2018-01-25 | $76.75 | $77.00 | $75.78 | $76.70 | $73.01 | 34,044 |
| 2018-01-24 | $76.80 | $76.95 | $76.20 | $76.50 | $72.82 | 62,187 |
| 2018-01-23 | $76.80 | $76.80 | $75.97 | $76.50 | $72.82 | 19,659 |
| 2018-01-22 | $76.60 | $76.90 | $75.85 | $76.75 | $73.06 | 24,029 |
| 2018-01-19 | $75.80 | $76.80 | $75.65 | $76.80 | $73.11 | 26,515 |
| 2018-01-18 | $75.85 | $76.45 | $75.25 | $76.10 | $72.44 | 27,483 |
| 2018-01-17 | $75.20 | $76.40 | $74.80 | $76.10 | $72.44 | 41,002 |
| 2018-01-16 | $75.35 | $76.30 | $74.65 | $74.95 | $71.35 | 31,295 |
| 2018-01-12 | $74.80 | $75.65 | $74.20 | $74.95 | $71.35 | 40,805 |
| 2018-01-11 | $72.35 | $75.45 | $72.30 | $74.80 | $71.20 | 42,375 |
| 2018-01-10 | $72.20 | $72.75 | $71.70 | $72.25 | $68.77 | 34,440 |
| 2018-01-09 | $72.50 | $73.10 | $71.80 | $72.35 | $68.87 | 64,875 |
| 2018-01-08 | $73.95 | $73.95 | $72.15 | $72.40 | $68.92 | 41,437 |
| 2018-01-05 | $73.80 | $73.95 | $72.85 | $73.90 | $70.35 | 32,371 |
| 2018-01-04 | $73.90 | $74.45 | $72.95 | $73.65 | $70.11 | 52,462 |
| 2018-01-03 | $73.25 | $73.65 | $72.25 | $73.50 | $69.96 | 34,558 |
| 2018-01-02 | $72.65 | $74.25 | $72.65 | $73.45 | $69.92 | 43,615 |
| 2017-12-29 | $72.00 | $72.80 | $71.95 | $72.20 | $68.73 | 38,541 |
| 2017-12-28 | $71.35 | $72.15 | $71.18 | $71.90 | $68.44 | 23,886 |
| 2017-12-27 | $71.45 | $72.65 | $71.05 | $71.25 | $67.82 | 26,577 |
| 2017-12-26 | $71.40 | $71.75 | $71.10 | $71.35 | $67.92 | 20,942 |
| 2017-12-22 | $70.60 | $71.55 | $70.22 | $71.20 | $67.78 | 30,995 |
| 2017-12-21 | $71.05 | $71.40 | $70.10 | $70.65 | $67.25 | 50,642 |
| 2017-12-20 | $71.50 | $71.55 | $70.50 | $70.85 | $67.44 | 73,249 |
| 2017-12-19 | $72.10 | $72.55 | $70.35 | $71.50 | $68.06 | 122,204 |
| 2017-12-18 | $72.25 | $72.70 | $71.38 | $71.75 | $68.30 | 94,251 |
| 2017-12-15 | $71.50 | $72.65 | $71.40 | $71.65 | $68.20 | 167,454 |
| 2017-12-14 | $72.10 | $72.25 | $70.70 | $71.40 | $67.97 | 57,824 |
| 2017-12-13 | $72.35 | $73.35 | $71.85 | $72.00 | $68.54 | 48,837 |
| 2017-12-12 | $71.05 | $73.05 | $71.05 | $72.45 | $68.97 | 78,648 |
| 2017-12-11 | $71.25 | $71.50 | $70.30 | $71.05 | $67.63 | 48,252 |
| 2017-12-08 | $71.45 | $71.45 | $70.65 | $71.20 | $67.78 | 58,290 |
| 2017-12-07 | $70.60 | $71.85 | $70.40 | $71.05 | $67.63 | 26,374 |
| 2017-12-06 | $70.60 | $71.70 | $70.50 | $70.65 | $67.25 | 24,375 |
| 2017-12-05 | $71.70 | $71.70 | $70.05 | $70.65 | $67.25 | 39,012 |
| 2017-12-04 | $72.85 | $73.65 | $71.50 | $71.50 | $68.06 | 43,367 |
| 2017-12-01 | $73.00 | $73.00 | $69.85 | $71.95 | $68.49 | 36,409 |
| 2017-11-30 | $72.15 | $73.30 | $71.60 | $73.05 | $69.54 | 61,499 |
| 2017-11-29 | $70.25 | $72.50 | $69.80 | $71.85 | $68.39 | 36,848 |
| 2017-11-28 | $70.00 | $70.60 | $69.20 | $70.15 | $66.78 | 40,073 |
| 2017-11-27 | $70.35 | $70.40 | $69.60 | $69.70 | $66.35 | 24,274 |
| 2017-11-24 | $70.15 | $70.30 | $69.20 | $70.30 | $66.92 | 12,770 |
| 2017-11-22 | $70.00 | $71.10 | $69.95 | $70.00 | $66.63 | 31,788 |
| 2017-11-21 | $69.45 | $71.00 | $68.75 | $69.85 | $66.49 | 108,450 |
| 2017-11-20 | $68.75 | $69.30 | $68.25 | $69.20 | $65.87 | 36,877 |
| 2017-11-17 | $68.05 | $69.00 | $67.95 | $68.85 | $65.54 | 39,400 |
| 2017-11-16 | $67.85 | $69.65 | $67.85 | $68.50 | $65.21 | 14,917 |
| 2017-11-15 | $67.80 | $68.10 | $67.15 | $67.70 | $64.26 | 42,018 |
| 2017-11-14 | $68.20 | $68.50 | $67.55 | $67.95 | $64.49 | 29,108 |
| 2017-11-13 | $67.90 | $68.70 | $67.35 | $68.50 | $65.02 | 55,644 |
| 2017-11-10 | $68.20 | $69.55 | $68.05 | $68.20 | $64.73 | 36,094 |
| 2017-11-09 | $66.65 | $68.60 | $66.65 | $68.35 | $64.87 | 49,341 |
| 2017-11-08 | $65.65 | $67.35 | $65.65 | $67.00 | $63.59 | 146,211 |
| 2017-11-07 | $66.50 | $66.53 | $64.45 | $66.10 | $62.74 | 110,446 |
| 2017-11-06 | $66.05 | $66.45 | $65.35 | $66.40 | $63.02 | 68,869 |
| 2017-11-03 | $70.95 | $70.95 | $66.00 | $66.30 | $62.93 | 105,690 |
| 2017-11-02 | $67.90 | $72.35 | $67.35 | $72.05 | $68.38 | 86,703 |
| 2017-11-01 | $68.55 | $68.55 | $67.06 | $68.05 | $64.59 | 76,873 |
| 2017-10-31 | $66.85 | $68.20 | $66.85 | $67.95 | $64.49 | 66,370 |
| 2017-10-30 | $67.95 | $67.95 | $66.00 | $66.55 | $63.16 | 58,029 |
| 2017-10-27 | $66.75 | $68.10 | $66.75 | $68.00 | $64.54 | 49,646 |
| 2017-10-26 | $66.20 | $67.15 | $66.00 | $66.70 | $63.31 | 55,450 |
| 2017-10-25 | $65.90 | $66.10 | $65.45 | $66.10 | $62.74 | 29,988 |
| 2017-10-24 | $65.80 | $66.23 | $65.35 | $66.05 | $62.69 | 42,622 |
| 2017-10-23 | $65.95 | $66.53 | $65.58 | $65.90 | $62.55 | 42,294 |
| 2017-10-20 | $65.70 | $66.50 | $65.68 | $66.05 | $62.69 | 67,657 |
| 2017-10-19 | $64.55 | $65.50 | $64.38 | $65.30 | $61.98 | 71,561 |
| 2017-10-18 | $64.00 | $64.85 | $63.85 | $64.70 | $61.41 | 46,156 |
| 2017-10-17 | $63.55 | $63.85 | $62.95 | $63.65 | $60.41 | 62,291 |
| 2017-10-16 | $63.50 | $63.75 | $63.00 | $63.65 | $60.41 | 36,783 |
| 2017-10-13 | $63.30 | $63.80 | $62.78 | $63.45 | $60.22 | 55,049 |
| 2017-10-12 | $62.60 | $63.80 | $61.85 | $63.40 | $60.17 | 81,167 |
| 2017-10-11 | $62.35 | $63.60 | $62.05 | $62.80 | $59.61 | 197,811 |
| 2017-10-10 | $62.75 | $63.20 | $62.10 | $62.45 | $59.27 | 56,241 |
| 2017-10-09 | $63.50 | $63.50 | $62.10 | $62.45 | $59.27 | 56,698 |
| 2017-10-06 | $63.65 | $64.05 | $62.85 | $63.50 | $60.27 | 73,312 |
| 2017-10-05 | $63.20 | $63.90 | $62.60 | $63.85 | $60.60 | 64,838 |
| 2017-10-04 | $63.50 | $63.95 | $62.40 | $63.05 | $59.84 | 63,418 |
| 2017-10-03 | $62.90 | $63.40 | $62.00 | $63.30 | $60.08 | 67,011 |
| 2017-10-02 | $61.70 | $62.85 | $61.65 | $62.80 | $59.61 | 44,331 |
| 2017-09-29 | $61.80 | $62.55 | $61.35 | $61.45 | $58.32 | 58,193 |
| 2017-09-28 | $61.85 | $61.85 | $61.30 | $61.55 | $58.42 | 43,632 |
| 2017-09-27 | $60.35 | $62.25 | $60.30 | $61.80 | $58.66 | 54,872 |
| 2017-09-26 | $60.35 | $61.20 | $59.05 | $60.25 | $57.19 | 41,368 |
| 2017-09-25 | $59.35 | $60.30 | $59.30 | $60.15 | $57.09 | 38,754 |
| 2017-09-22 | $59.05 | $60.20 | $59.05 | $59.30 | $56.28 | 41,990 |
| 2017-09-21 | $59.45 | $59.65 | $58.50 | $59.00 | $56.00 | 41,174 |
| 2017-09-20 | $58.65 | $59.90 | $57.80 | $59.45 | $56.43 | 54,343 |
| 2017-09-19 | $60.35 | $60.35 | $58.70 | $58.75 | $55.76 | 39,609 |
| 2017-09-18 | $60.40 | $60.63 | $60.00 | $60.60 | $57.52 | 59,157 |
| 2017-09-15 | $58.85 | $60.45 | $58.40 | $60.45 | $57.37 | 96,264 |
| 2017-09-14 | $58.70 | $59.50 | $58.15 | $58.70 | $55.71 | 48,111 |
| 2017-09-13 | $58.55 | $59.40 | $57.98 | $59.35 | $56.33 | 51,844 |
| 2017-09-12 | $58.55 | $58.70 | $57.85 | $58.45 | $55.48 | 82,081 |
| 2017-09-11 | $59.75 | $59.95 | $58.50 | $58.50 | $55.52 | 51,811 |
| 2017-09-08 | $59.40 | $59.60 | $58.20 | $59.20 | $56.19 | 79,131 |
| 2017-09-07 | $58.65 | $59.15 | $57.40 | $57.75 | $54.81 | 55,933 |
| 2017-09-06 | $59.60 | $59.60 | $58.45 | $58.55 | $55.57 | 50,727 |
| 2017-09-05 | $59.65 | $60.70 | $59.25 | $59.40 | $56.38 | 46,978 |
| 2017-09-01 | $59.95 | $60.10 | $58.90 | $59.80 | $56.76 | 51,673 |
| 2017-08-31 | $57.20 | $59.95 | $56.90 | $59.90 | $56.85 | 93,370 |
| 2017-08-30 | $56.85 | $57.15 | $56.50 | $57.05 | $54.15 | 115,130 |
| 2017-08-29 | $57.20 | $57.65 | $56.68 | $56.85 | $53.96 | 64,529 |
| 2017-08-28 | $57.55 | $58.15 | $57.45 | $57.65 | $54.72 | 55,608 |
| 2017-08-25 | $58.00 | $58.15 | $56.90 | $57.50 | $54.58 | 45,960 |
| 2017-08-24 | $59.15 | $59.43 | $57.80 | $57.85 | $54.91 | 34,155 |
| 2017-08-23 | $58.95 | $59.35 | $58.63 | $59.05 | $56.05 | 42,947 |
| 2017-08-22 | $60.10 | $60.10 | $59.10 | $59.25 | $56.24 | 42,689 |
| 2017-08-21 | $59.40 | $60.30 | $59.40 | $59.85 | $56.81 | 49,000 |
| 2017-08-18 | $58.20 | $59.75 | $58.20 | $59.25 | $56.24 | 195,751 |
| 2017-08-17 | $59.80 | $60.20 | $58.65 | $58.70 | $55.71 | 68,861 |
| 2017-08-16 | $61.00 | $61.20 | $60.05 | $60.25 | $56.99 | 57,186 |
| 2017-08-15 | $61.65 | $62.00 | $60.65 | $60.75 | $57.46 | 74,559 |
| 2017-08-14 | $62.05 | $62.25 | $61.40 | $61.55 | $58.22 | 63,858 |
| 2017-08-11 | $61.50 | $62.75 | $61.50 | $61.70 | $58.36 | 52,046 |
| 2017-08-10 | $62.00 | $63.10 | $62.00 | $62.10 | $58.74 | 73,049 |
| 2017-08-09 | $62.95 | $63.28 | $62.45 | $63.05 | $59.64 | 63,513 |
| 2017-08-08 | $63.00 | $66.10 | $63.00 | $63.20 | $59.78 | 65,069 |
| 2017-08-07 | $63.15 | $64.30 | $62.55 | $63.00 | $59.59 | 54,193 |
| 2017-08-04 | $62.95 | $63.30 | $61.08 | $63.10 | $59.69 | 70,438 |
| 2017-08-03 | $61.65 | $63.00 | $60.40 | $62.95 | $59.54 | 73,548 |
| 2017-08-02 | $62.45 | $62.45 | $61.28 | $61.60 | $58.27 | 42,671 |
| 2017-08-01 | $63.30 | $63.30 | $61.85 | $62.65 | $59.26 | 42,244 |
| 2017-07-31 | $63.15 | $63.60 | $62.40 | $63.10 | $59.69 | 53,041 |
| 2017-07-28 | $62.60 | $63.23 | $62.38 | $62.90 | $59.50 | 39,853 |
| 2017-07-27 | $64.45 | $64.55 | $62.50 | $62.70 | $59.31 | 59,277 |
| 2017-07-26 | $66.65 | $66.65 | $63.25 | $64.35 | $60.87 | 76,813 |
| 2017-07-25 | $63.55 | $66.80 | $63.50 | $66.75 | $63.14 | 86,575 |
| 2017-07-24 | $62.15 | $62.90 | $61.85 | $62.80 | $59.40 | 34,106 |
| 2017-07-21 | $62.30 | $62.50 | $61.50 | $62.20 | $58.84 | 72,943 |
| 2017-07-20 | $62.05 | $62.60 | $61.65 | $61.90 | $58.55 | 39,977 |
| 2017-07-19 | $61.95 | $62.50 | $61.75 | $62.05 | $58.69 | 32,128 |
| 2017-07-18 | $62.00 | $62.68 | $61.51 | $61.85 | $58.50 | 43,254 |
| 2017-07-17 | $62.75 | $62.95 | $61.85 | $62.05 | $58.69 | 48,391 |
| 2017-07-14 | $61.80 | $62.55 | $61.80 | $62.20 | $58.84 | 32,687 |
| 2017-07-13 | $62.30 | $62.30 | $61.35 | $61.80 | $58.46 | 31,078 |
| 2017-07-12 | $62.80 | $63.60 | $62.05 | $62.25 | $58.88 | 33,380 |
| 2017-07-11 | $62.00 | $63.10 | $61.75 | $62.70 | $59.31 | 36,600 |
| 2017-07-10 | $62.45 | $62.85 | $61.25 | $62.00 | $58.65 | 55,863 |
| 2017-07-07 | $62.25 | $62.60 | $61.40 | $62.45 | $59.07 | 52,568 |
| 2017-07-06 | $63.15 | $63.53 | $61.60 | $61.80 | $58.46 | 55,931 |
| 2017-07-05 | $64.85 | $64.90 | $63.30 | $63.60 | $60.16 | 59,059 |
| 2017-07-03 | $60.65 | $65.10 | $59.95 | $64.75 | $61.25 | 56,728 |
| 2017-06-30 | $60.60 | $60.95 | $59.24 | $60.40 | $57.13 | 62,959 |
| 2017-06-29 | $60.50 | $64.65 | $60.15 | $60.60 | $57.32 | 76,609 |
| 2017-06-28 | $62.90 | $65.00 | $62.75 | $64.25 | $60.77 | 64,143 |
| 2017-06-27 | $62.30 | $63.05 | $61.80 | $62.65 | $59.26 | 38,560 |
| 2017-06-26 | $62.20 | $63.30 | $61.98 | $62.20 | $58.84 | 43,087 |
| 2017-06-23 | $62.50 | $62.50 | $60.55 | $62.20 | $58.84 | 93,469 |
| 2017-06-22 | $61.70 | $61.75 | $61.05 | $61.30 | $57.98 | 74,849 |
| 2017-06-21 | $61.25 | $62.63 | $61.25 | $61.70 | $58.36 | 53,471 |
| 2017-06-20 | $61.35 | $61.35 | $60.90 | $61.25 | $57.94 | 58,792 |
| 2017-06-19 | $62.48 | $62.65 | $61.00 | $61.65 | $58.32 | 70,748 |
| 2017-06-16 | $61.60 | $62.65 | $61.20 | $62.60 | $59.21 | 89,373 |
| 2017-06-15 | $63.40 | $63.95 | $61.80 | $63.80 | $60.35 | 77,713 |
| 2017-06-14 | $64.65 | $65.20 | $63.70 | $63.95 | $60.49 | 48,124 |
| 2017-06-13 | $65.70 | $65.70 | $63.90 | $64.90 | $61.20 | 55,841 |
| 2017-06-12 | $65.25 | $66.05 | $64.25 | $64.45 | $60.77 | 59,878 |
| 2017-06-09 | $64.60 | $65.45 | $63.80 | $65.35 | $61.62 | 38,343 |
| 2017-06-08 | $64.70 | $65.95 | $64.20 | $64.30 | $60.63 | 34,523 |
| 2017-06-07 | $62.50 | $64.80 | $62.50 | $64.70 | $61.01 | 36,333 |
| 2017-06-06 | $64.30 | $64.70 | $62.80 | $63.20 | $59.59 | 39,427 |
| 2017-06-05 | $65.35 | $65.75 | $64.35 | $64.55 | $60.87 | 20,938 |
| 2017-06-02 | $64.35 | $66.30 | $64.10 | $65.30 | $61.58 | 37,698 |
| 2017-06-01 | $63.60 | $64.05 | $62.90 | $64.00 | $60.35 | 56,714 |
| 2017-05-31 | $63.25 | $63.55 | $62.40 | $63.25 | $59.64 | 57,888 |
| 2017-05-30 | $63.25 | $63.30 | $62.15 | $63.20 | $59.59 | 31,663 |
| 2017-05-26 | $63.20 | $63.50 | $62.50 | $63.50 | $59.88 | 33,059 |
| 2017-05-25 | $63.30 | $63.80 | $62.55 | $63.20 | $59.59 | 32,397 |
| 2017-05-24 | $63.60 | $64.70 | $62.83 | $63.30 | $59.69 | 42,581 |
| 2017-05-23 | $63.15 | $63.50 | $62.45 | $63.45 | $59.83 | 44,388 |
| 2017-05-22 | $62.35 | $63.00 | $62.35 | $63.00 | $59.41 | 28,314 |
| 2017-05-19 | $62.25 | $62.90 | $62.05 | $62.30 | $58.75 | 54,794 |
| 2017-05-18 | $60.90 | $62.50 | $60.60 | $62.25 | $58.70 | 49,755 |
| 2017-05-17 | $61.30 | $62.08 | $61.00 | $61.10 | $57.61 | 63,945 |
| 2017-05-16 | $63.25 | $63.25 | $61.83 | $62.40 | $58.84 | 51,618 |
| 2017-05-15 | $63.40 | $64.05 | $63.00 | $63.25 | $59.64 | 47,249 |
| 2017-05-12 | $62.45 | $64.10 | $62.20 | $63.35 | $59.74 | 47,071 |
| 2017-05-11 | $65.95 | $65.95 | $64.05 | $64.20 | $60.54 | 53,966 |
| 2017-05-10 | $67.10 | $68.10 | $66.10 | $66.20 | $62.42 | 54,802 |
| 2017-05-09 | $67.00 | $67.50 | $66.75 | $67.15 | $63.32 | 31,375 |
| 2017-05-08 | $66.90 | $67.25 | $66.70 | $67.00 | $63.18 | 29,887 |
| 2017-05-05 | $67.25 | $67.30 | $66.45 | $67.20 | $63.37 | 33,537 |
| 2017-05-04 | $66.30 | $67.10 | $65.80 | $66.95 | $63.13 | 44,848 |
| 2017-05-03 | $66.45 | $66.65 | $65.80 | $66.15 | $62.38 | 32,293 |
| 2017-05-02 | $66.50 | $67.00 | $66.13 | $66.65 | $62.85 | 38,406 |
| 2017-05-01 | $65.75 | $66.50 | $65.60 | $66.45 | $62.66 | 37,739 |
| 2017-04-28 | $65.85 | $66.75 | $65.40 | $65.60 | $61.86 | 85,103 |
| 2017-04-27 | $66.55 | $67.10 | $65.55 | $65.80 | $62.05 | 35,847 |
| 2017-04-26 | $65.85 | $66.55 | $65.20 | $66.45 | $62.66 | 45,917 |
| 2017-04-25 | $65.65 | $66.40 | $65.65 | $65.85 | $62.09 | 39,356 |
| 2017-04-24 | $65.15 | $65.60 | $64.65 | $65.05 | $61.34 | 48,885 |
| 2017-04-21 | $64.00 | $64.35 | $63.55 | $64.20 | $60.54 | 43,565 |
| 2017-04-20 | $63.60 | $64.00 | $62.50 | $64.00 | $60.35 | 69,815 |
| 2017-04-19 | $63.50 | $64.00 | $63.15 | $63.55 | $59.93 | 64,329 |
| 2017-04-18 | $64.10 | $64.10 | $63.18 | $63.50 | $59.88 | 27,231 |
| 2017-04-17 | $63.25 | $64.15 | $63.05 | $64.15 | $60.49 | 24,598 |
| 2017-04-13 | $64.70 | $64.85 | $63.10 | $63.25 | $59.64 | 25,885 |
| 2017-04-12 | $65.05 | $65.50 | $64.05 | $64.60 | $60.92 | 50,126 |
| 2017-04-11 | $63.65 | $65.35 | $63.65 | $65.35 | $61.43 | 55,675 |
| 2017-04-10 | $63.10 | $64.00 | $61.65 | $63.95 | $60.12 | 78,803 |
| 2017-04-07 | $61.90 | $63.30 | $61.50 | $63.15 | $59.36 | 125,706 |
| 2017-04-06 | $62.20 | $62.30 | $61.20 | $61.90 | $58.19 | 119,656 |
| 2017-04-05 | $63.45 | $63.78 | $62.04 | $62.40 | $58.66 | 57,961 |
| 2017-04-04 | $63.60 | $64.00 | $62.55 | $63.15 | $59.36 | 65,200 |
| 2017-04-03 | $65.35 | $66.05 | $63.65 | $63.70 | $59.88 | 72,961 |
| 2017-03-31 | $65.70 | $65.85 | $65.00 | $65.30 | $61.39 | 71,406 |
| 2017-03-30 | $64.90 | $65.70 | $64.80 | $65.55 | $61.62 | 39,377 |
| 2017-03-29 | $64.75 | $64.85 | $64.50 | $64.75 | $60.87 | 38,571 |
| 2017-03-28 | $63.75 | $64.70 | $62.85 | $64.70 | $60.82 | 104,568 |
| 2017-03-27 | $62.60 | $64.30 | $62.60 | $64.00 | $60.16 | 73,039 |
| 2017-03-24 | $63.00 | $64.65 | $62.95 | $63.55 | $59.74 | 81,792 |
| 2017-03-23 | $64.00 | $64.88 | $62.90 | $63.00 | $59.22 | 63,027 |
| 2017-03-22 | $65.00 | $65.00 | $63.70 | $64.15 | $60.30 | 63,524 |
| 2017-03-21 | $68.35 | $68.55 | $64.70 | $64.75 | $60.87 | 119,516 |
| 2017-03-20 | $67.95 | $69.05 | $66.80 | $67.90 | $63.83 | 138,081 |
| 2017-03-17 | $69.40 | $69.85 | $67.55 | $68.15 | $64.06 | 184,343 |
| 2017-03-16 | $68.40 | $69.95 | $66.00 | $69.90 | $65.71 | 185,212 |
| 2017-03-15 | $73.70 | $74.20 | $73.05 | $73.75 | $69.33 | 55,398 |
| 2017-03-14 | $71.85 | $73.60 | $71.85 | $73.40 | $69.00 | 38,108 |
| 2017-03-13 | $72.25 | $73.25 | $72.25 | $72.65 | $68.29 | 21,960 |
| 2017-03-10 | $72.35 | $72.65 | $71.60 | $72.50 | $68.15 | 26,278 |
| 2017-03-09 | $71.70 | $73.00 | $71.70 | $71.85 | $67.54 | 37,729 |
| 2017-03-08 | $73.30 | $73.60 | $72.20 | $72.25 | $67.92 | 35,071 |
| 2017-03-07 | $73.25 | $74.10 | $72.95 | $72.95 | $68.58 | 37,547 |
| 2017-03-06 | $74.15 | $74.70 | $73.30 | $74.20 | $69.75 | 37,283 |
| 2017-03-03 | $76.88 | $76.88 | $74.55 | $74.65 | $70.17 | 56,059 |
| 2017-03-02 | $76.85 | $78.00 | $76.10 | $76.25 | $71.68 | 66,060 |
| 2017-03-01 | $76.35 | $77.50 | $76.30 | $76.90 | $72.29 | 75,080 |
| 2017-02-28 | $77.55 | $77.85 | $75.20 | $75.65 | $71.11 | 86,657 |
| 2017-02-27 | $75.70 | $77.95 | $75.05 | $77.95 | $73.28 | 80,355 |
| 2017-02-24 | $74.40 | $75.75 | $73.89 | $75.00 | $70.50 | 56,734 |
| 2017-02-23 | $74.95 | $75.15 | $73.95 | $74.70 | $70.22 | 39,675 |
| 2017-02-22 | $76.25 | $76.25 | $74.55 | $74.95 | $70.46 | 61,099 |
| 2017-02-21 | $74.35 | $76.20 | $74.35 | $76.10 | $71.54 | 38,345 |
| 2017-02-17 | $74.95 | $75.30 | $73.43 | $74.10 | $69.66 | 190,144 |
| 2017-02-16 | $73.80 | $75.20 | $73.40 | $75.15 | $70.64 | 42,440 |
| 2017-02-15 | $73.35 | $74.00 | $72.25 | $74.00 | $69.56 | 44,883 |
| 2017-02-14 | $74.15 | $74.73 | $73.25 | $73.40 | $69.00 | 67,540 |
| 2017-02-13 | $73.15 | $74.20 | $73.10 | $74.10 | $69.66 | 50,515 |
| 2017-02-10 | $71.60 | $73.15 | $71.15 | $73.00 | $68.62 | 43,436 |
| 2017-02-09 | $70.80 | $71.40 | $70.50 | $71.40 | $67.12 | 26,630 |
| 2017-02-08 | $70.40 | $70.85 | $69.60 | $70.40 | $66.18 | 29,694 |
| 2017-02-07 | $71.10 | $71.10 | $70.40 | $70.65 | $66.41 | 23,552 |
| 2017-02-06 | $71.40 | $72.00 | $70.85 | $71.00 | $66.74 | 29,789 |
| 2017-02-03 | $70.65 | $71.48 | $70.40 | $71.45 | $67.17 | 36,531 |
| 2017-02-02 | $69.95 | $71.25 | $69.95 | $70.35 | $66.13 | 479 |
| 2017-02-01 | $70.30 | $71.55 | $69.65 | $70.00 | $65.80 | 584 |
| 2017-01-31 | $68.55 | $70.15 | $68.55 | $70.15 | $65.94 | 54,303 |
| 2017-01-30 | $69.65 | $69.88 | $68.80 | $68.80 | $64.68 | 50,310 |
| 2017-01-27 | $69.40 | $70.30 | $69.15 | $70.00 | $65.80 | 39,451 |
| 2017-01-26 | $68.25 | $69.45 | $67.55 | $69.25 | $65.10 | 39,956 |
| 2017-01-25 | $68.45 | $68.68 | $67.65 | $68.45 | $64.35 | 44,519 |
| 2017-01-24 | $68.50 | $68.53 | $67.45 | $68.00 | $63.92 | 78,613 |
| 2017-01-23 | $68.65 | $68.80 | $68.20 | $68.35 | $64.25 | 35,478 |
| 2017-01-20 | $69.25 | $69.90 | $68.60 | $68.75 | $64.63 | 57,502 |
| 2017-01-19 | $70.55 | $71.05 | $69.25 | $69.35 | $65.19 | 39,092 |
| 2017-01-18 | $71.00 | $71.00 | $70.00 | $70.55 | $66.32 | 26,635 |
| 2017-01-17 | $71.45 | $71.45 | $70.70 | $70.80 | $66.56 | 32,176 |
| 2017-01-13 | $70.70 | $72.05 | $70.60 | $71.80 | $67.50 | 51,378 |
| 2017-01-12 | $70.75 | $70.75 | $69.75 | $70.75 | $66.51 | 30,954 |
| 2017-01-11 | $70.85 | $70.90 | $70.40 | $70.85 | $66.60 | 43,407 |
| 2017-01-10 | $70.60 | $71.30 | $70.35 | $70.75 | $66.51 | 64,849 |
| 2017-01-09 | $71.25 | $71.30 | $70.55 | $70.70 | $66.46 | 89,033 |
| 2017-01-06 | $72.60 | $72.85 | $71.05 | $71.05 | $66.79 | 41,887 |
| 2017-01-05 | $72.60 | $73.05 | $72.00 | $72.55 | $68.20 | 60,441 |
| 2017-01-04 | $71.15 | $72.60 | $70.00 | $72.50 | $68.15 | 53,884 |
| 2017-01-03 | $70.45 | $71.35 | $69.50 | $70.85 | $66.60 | 65,581 |
| 2016-12-30 | $70.75 | $71.20 | $69.85 | $70.20 | $65.99 | 60,342 |
| 2016-12-29 | $71.40 | $72.25 | $70.65 | $70.85 | $66.60 | 34,542 |
| 2016-12-28 | $71.30 | $71.65 | $70.73 | $71.50 | $67.21 | 63,667 |
| 2016-12-27 | $71.85 | $72.65 | $71.05 | $71.10 | $66.84 | 36,783 |
| 2016-12-23 | $70.30 | $71.90 | $69.25 | $71.55 | $67.26 | 73,327 |
| 2016-12-22 | $71.15 | $71.30 | $70.10 | $70.10 | $65.90 | 87,691 |
| 2016-12-21 | $70.85 | $71.80 | $70.70 | $70.95 | $66.70 | 72,975 |
| 2016-12-20 | $69.10 | $70.80 | $69.10 | $70.70 | $66.46 | 71,016 |
| 2016-12-19 | $70.15 | $70.35 | $68.70 | $69.10 | $64.96 | 80,074 |
| 2016-12-16 | $70.65 | $71.25 | $69.15 | $69.80 | $65.62 | 172,095 |
| 2016-12-15 | $70.25 | $71.15 | $69.60 | $71.15 | $66.88 | 124,025 |
| 2016-12-14 | $69.55 | $70.15 | $68.80 | $69.95 | $65.76 | 110,943 |
| 2016-12-13 | $69.20 | $69.75 | $68.50 | $69.75 | $65.57 | 131,858 |
| 2016-12-12 | $68.20 | $69.35 | $68.05 | $69.25 | $65.10 | 77,323 |
| 2016-12-09 | $67.80 | $68.60 | $67.80 | $68.50 | $64.39 | 82,621 |
| 2016-12-08 | $66.60 | $67.75 | $66.20 | $67.50 | $63.45 | 76,110 |
| 2016-12-07 | $66.30 | $66.80 | $65.80 | $66.70 | $62.70 | 51,319 |
| 2016-12-06 | $66.10 | $66.80 | $65.61 | $66.70 | $62.70 | 92,458 |
| 2016-12-05 | $64.30 | $65.70 | $64.30 | $65.65 | $61.71 | 63,282 |
| 2016-12-02 | $63.60 | $64.80 | $63.60 | $64.20 | $60.35 | 62,106 |
| 2016-12-01 | $63.80 | $65.00 | $63.50 | $64.35 | $60.49 | 98,255 |
| 2016-11-30 | $64.25 | $64.40 | $63.50 | $64.00 | $60.16 | 61,006 |
| 2016-11-29 | $63.30 | $64.18 | $63.25 | $64.05 | $60.21 | 63,547 |
| 2016-11-28 | $62.90 | $63.65 | $62.60 | $63.15 | $59.36 | 67,081 |
| 2016-11-25 | $62.55 | $63.25 | $61.75 | $63.00 | $59.22 | 36,655 |
| 2016-11-23 | $62.80 | $63.45 | $61.60 | $62.60 | $58.85 | 121,358 |
| 2016-11-22 | $62.90 | $63.95 | $62.45 | $63.05 | $59.27 | 127,295 |
| 2016-11-21 | $62.75 | $63.05 | $61.85 | $62.95 | $59.18 | 56,890 |
| 2016-11-18 | $62.20 | $63.15 | $61.45 | $62.85 | $59.08 | 91,102 |
| 2016-11-17 | $62.45 | $63.00 | $61.90 | $62.25 | $58.52 | 57,872 |
| 2016-11-16 | $61.85 | $62.85 | $61.45 | $62.25 | $58.52 | 72,176 |
| 2016-11-15 | $61.30 | $62.30 | $61.10 | $62.00 | $58.12 | 62,576 |
| 2016-11-14 | $60.40 | $61.45 | $60.40 | $61.20 | $57.37 | 118,055 |
| 2016-11-11 | $57.85 | $60.00 | $57.65 | $60.00 | $56.25 | 107,486 |
| 2016-11-10 | $57.15 | $58.35 | $56.40 | $57.75 | $54.14 | 122,058 |
| 2016-11-09 | $56.05 | $56.70 | $54.20 | $56.70 | $53.16 | 217,627 |
| 2016-11-08 | $56.10 | $56.50 | $55.65 | $56.45 | $52.92 | 69,103 |
| 2016-11-07 | $55.85 | $57.05 | $55.75 | $56.15 | $52.64 | 103,552 |
| 2016-11-04 | $53.60 | $55.68 | $51.96 | $55.50 | $52.03 | 159,495 |
| 2016-11-03 | $54.85 | $56.35 | $53.20 | $53.20 | $49.87 | 128,859 |
| 2016-11-02 | $56.25 | $57.25 | $56.10 | $56.15 | $52.64 | 76,467 |
| 2016-11-01 | $56.75 | $57.25 | $56.10 | $56.15 | $52.64 | 123,946 |
| 2016-10-31 | $56.25 | $57.25 | $56.25 | $56.90 | $53.34 | 140,857 |
| 2016-10-28 | $57.83 | $57.83 | $56.46 | $56.87 | $53.31 | 186,700 |
| 2016-10-27 | $59.73 | $59.73 | $58.01 | $58.26 | $54.62 | 56,514 |
| 2016-10-26 | $60.43 | $60.56 | $59.38 | $59.56 | $55.84 | 41,134 |
| 2016-10-25 | $61.10 | $61.20 | $60.58 | $60.59 | $56.80 | 47,217 |
| 2016-10-24 | $61.58 | $62.99 | $61.30 | $61.34 | $57.51 | 48,354 |
| 2016-10-21 | $62.04 | $62.04 | $61.10 | $61.35 | $57.51 | 32,140 |
| 2016-10-20 | $63.04 | $63.04 | $62.40 | $62.45 | $58.55 | 29,835 |
| 2016-10-19 | $62.00 | $63.38 | $61.00 | $63.04 | $59.10 | 156,113 |
| 2016-10-18 | $62.40 | $62.52 | $61.83 | $62.00 | $58.12 | 66,132 |
| 2016-10-17 | $62.82 | $62.83 | $61.94 | $62.03 | $58.15 | 38,645 |
| 2016-10-14 | $62.87 | $63.47 | $62.65 | $62.94 | $59.01 | 72,531 |
| 2016-10-13 | $62.43 | $63.13 | $62.27 | $62.74 | $58.82 | 59,434 |
| 2016-10-12 | $62.74 | $63.50 | $62.54 | $62.82 | $58.89 | 38,934 |
| 2016-10-11 | $63.97 | $63.97 | $62.41 | $62.83 | $58.90 | 41,783 |
| 2016-10-10 | $63.87 | $64.39 | $63.79 | $63.85 | $59.86 | 62,330 |
| 2016-10-07 | $64.31 | $64.31 | $62.89 | $63.42 | $59.46 | 66,924 |
| 2016-10-06 | $63.64 | $64.22 | $63.31 | $64.19 | $60.18 | 168,537 |
| 2016-10-05 | $62.73 | $63.95 | $62.45 | $63.84 | $59.85 | 105,420 |
| 2016-10-04 | $62.65 | $62.86 | $62.17 | $62.55 | $58.64 | 136,461 |
| 2016-10-03 | $62.40 | $63.12 | $61.99 | $62.49 | $58.58 | 211,340 |
| 2016-09-30 | $60.86 | $62.94 | $60.34 | $62.70 | $58.78 | 193,114 |
| 2016-09-29 | $61.19 | $61.25 | $59.99 | $60.50 | $56.72 | 109,112 |
| 2016-09-28 | $61.35 | $61.62 | $61.14 | $61.14 | $57.32 | 54,156 |
| 2016-09-27 | $61.47 | $61.90 | $61.06 | $61.32 | $57.49 | 95,866 |
| 2016-09-26 | $62.28 | $62.47 | $61.46 | $61.64 | $57.79 | 82,002 |
| 2016-09-23 | $62.74 | $63.22 | $62.43 | $62.69 | $58.77 | 121,606 |
| 2016-09-22 | $63.37 | $63.90 | $62.70 | $63.00 | $59.06 | 242,527 |
| 2016-09-21 | $64.00 | $64.26 | $61.66 | $63.00 | $59.06 | 204,327 |
| 2016-09-20 | $64.00 | $64.00 | $63.46 | $63.65 | $59.67 | 23,289 |
| 2016-09-19 | $63.93 | $64.25 | $63.46 | $63.78 | $59.79 | 104,702 |
| 2016-09-16 | $63.47 | $64.12 | $62.24 | $63.94 | $59.94 | 176,239 |
| 2016-09-15 | $63.78 | $63.78 | $62.61 | $63.25 | $59.30 | 93,169 |
| 2016-09-14 | $63.70 | $64.03 | $63.54 | $63.76 | $59.77 | 69,109 |
| 2016-09-13 | $60.91 | $64.00 | $60.91 | $63.51 | $59.54 | 67,555 |
| 2016-09-12 | $63.13 | $64.18 | $62.98 | $63.80 | $59.81 | 74,050 |
| 2016-09-09 | $64.21 | $64.21 | $63.09 | $63.48 | $59.51 | 50,696 |
| 2016-09-08 | $64.26 | $64.81 | $63.53 | $64.69 | $60.65 | 43,140 |
| 2016-09-07 | $64.10 | $64.89 | $64.10 | $64.38 | $60.36 | 65,249 |
| 2016-09-06 | $64.17 | $64.38 | $63.51 | $64.31 | $60.29 | 42,836 |
| 2016-09-02 | $63.33 | $64.11 | $63.33 | $64.10 | $60.09 | 58,210 |
| 2016-09-01 | $63.12 | $63.51 | $62.31 | $63.12 | $59.17 | 59,177 |
| 2016-08-31 | $62.75 | $63.25 | $62.19 | $63.05 | $59.11 | 53,431 |
| 2016-08-30 | $62.56 | $63.77 | $62.56 | $63.36 | $59.40 | 80,232 |
| 2016-08-29 | $62.20 | $62.57 | $62.14 | $62.56 | $58.65 | 37,946 |
| 2016-08-26 | $62.69 | $62.69 | $61.72 | $62.07 | $58.19 | 18,062 |
| 2016-08-25 | $62.50 | $63.04 | $62.00 | $62.57 | $58.66 | 93,453 |
| 2016-08-24 | $63.10 | $63.82 | $62.62 | $62.81 | $58.88 | 133,663 |
| 2016-08-23 | $62.53 | $63.46 | $62.53 | $63.25 | $59.30 | 56,759 |
| 2016-08-22 | $61.04 | $62.71 | $60.82 | $62.38 | $58.48 | 103,000 |
| 2016-08-19 | $62.00 | $62.00 | $60.68 | $61.23 | $57.40 | 72,862 |
| 2016-08-18 | $60.93 | $61.94 | $60.61 | $61.91 | $58.04 | 61,788 |
| 2016-08-17 | $60.78 | $60.78 | $59.63 | $60.55 | $56.76 | 35,195 |
| 2016-08-16 | $61.20 | $61.31 | $60.66 | $60.92 | $56.95 | 42,179 |
| 2016-08-15 | $61.25 | $61.59 | $60.46 | $61.26 | $57.27 | 36,085 |
| 2016-08-12 | $61.25 | $62.00 | $60.90 | $61.20 | $57.21 | 32,245 |
| 2016-08-11 | $60.77 | $61.38 | $60.43 | $61.27 | $57.28 | 56,520 |
| 2016-08-10 | $60.55 | $60.91 | $60.15 | $60.49 | $56.55 | 44,429 |
| 2016-08-09 | $60.38 | $61.33 | $60.20 | $60.78 | $56.82 | 45,380 |
| 2016-08-08 | $61.01 | $61.09 | $60.18 | $60.38 | $56.45 | 55,872 |
| 2016-08-05 | $60.20 | $61.40 | $59.35 | $61.21 | $57.22 | 127,542 |
| 2016-08-04 | $58.64 | $60.99 | $57.78 | $60.88 | $56.91 | 71,004 |
| 2016-08-03 | $58.51 | $58.64 | $57.76 | $58.45 | $54.64 | 46,045 |
| 2016-08-02 | $58.74 | $58.85 | $58.22 | $58.64 | $54.82 | 80,388 |
| 2016-08-01 | $59.57 | $60.10 | $58.72 | $58.87 | $55.04 | 70,258 |
| 2016-07-29 | $59.60 | $59.99 | $59.23 | $59.62 | $55.74 | 89,418 |
| 2016-07-28 | $58.63 | $59.89 | $58.63 | $59.39 | $55.52 | 51,449 |
| 2016-07-27 | $59.68 | $59.68 | $58.20 | $58.86 | $55.03 | 77,299 |
| 2016-07-26 | $60.00 | $60.00 | $59.32 | $59.72 | $55.83 | 49,971 |
| 2016-07-25 | $59.78 | $60.47 | $59.70 | $59.79 | $55.90 | 37,808 |
| 2016-07-22 | $60.16 | $60.50 | $59.74 | $60.04 | $56.13 | 105,478 |
| 2016-07-21 | $60.48 | $60.75 | $59.95 | $60.10 | $56.19 | 43,895 |
| 2016-07-20 | $60.53 | $61.06 | $60.34 | $60.68 | $56.73 | 44,717 |
| 2016-07-19 | $60.60 | $60.60 | $59.90 | $60.38 | $56.45 | 45,903 |
| 2016-07-18 | $60.66 | $61.43 | $60.53 | $60.70 | $56.75 | 58,496 |
| 2016-07-15 | $60.99 | $61.18 | $60.36 | $60.66 | $56.71 | 96,223 |
| 2016-07-14 | $61.79 | $61.79 | $60.51 | $60.60 | $56.65 | 79,042 |
| 2016-07-13 | $62.65 | $62.65 | $61.58 | $61.65 | $57.63 | 132,075 |
| 2016-07-12 | $62.24 | $63.08 | $61.81 | $62.24 | $58.19 | 105,367 |
| 2016-07-11 | $62.30 | $63.41 | $61.92 | $62.25 | $58.20 | 123,249 |
| 2016-07-08 | $61.91 | $62.72 | $61.82 | $62.25 | $58.20 | 91,829 |
| 2016-07-07 | $60.86 | $61.54 | $60.51 | $61.36 | $57.36 | 97,215 |
| 2016-07-06 | $59.92 | $61.25 | $59.78 | $60.63 | $56.68 | 98,874 |
| 2016-07-05 | $59.99 | $60.64 | $59.26 | $60.22 | $56.30 | 93,017 |
| 2016-07-01 | $60.42 | $60.45 | $59.33 | $59.89 | $55.99 | 52,228 |
| 2016-06-30 | $59.35 | $60.32 | $57.77 | $60.21 | $56.29 | 132,173 |
| 2016-06-29 | $59.24 | $59.99 | $59.20 | $59.34 | $55.47 | 91,600 |
| 2016-06-28 | $59.13 | $59.29 | $58.63 | $58.93 | $55.09 | 85,143 |
| 2016-06-27 | $58.86 | $59.15 | $57.96 | $58.75 | $54.92 | 120,886 |
| 2016-06-24 | $57.82 | $59.58 | $57.76 | $59.07 | $55.22 | 133,026 |
| 2016-06-23 | $58.90 | $59.59 | $58.50 | $59.48 | $55.61 | 66,663 |
| 2016-06-22 | $60.56 | $60.56 | $57.90 | $58.43 | $54.62 | 122,876 |
| 2016-06-21 | $58.32 | $60.92 | $57.95 | $60.69 | $56.74 | 194,570 |
| 2016-06-20 | $57.71 | $58.69 | $57.39 | $57.92 | $54.15 | 171,337 |
| 2016-06-17 | $59.21 | $59.24 | $57.44 | $57.52 | $53.77 | 105,890 |
| 2016-06-16 | $59.39 | $59.48 | $58.65 | $59.07 | $55.22 | 95,750 |
| 2016-06-15 | $60.00 | $61.31 | $59.41 | $59.42 | $55.55 | 64,731 |
| 2016-06-14 | $58.40 | $60.58 | $58.14 | $59.38 | $55.51 | 192,955 |
| 2016-06-13 | $59.10 | $59.10 | $57.97 | $58.73 | $54.90 | 44,506 |
| 2016-06-10 | $59.33 | $60.46 | $58.98 | $59.40 | $55.53 | 48,226 |
| 2016-06-09 | $60.47 | $60.50 | $59.29 | $59.65 | $55.76 | 36,134 |
| 2016-06-08 | $59.68 | $60.59 | $59.29 | $60.40 | $56.47 | 60,143 |
| 2016-06-07 | $59.40 | $59.86 | $58.59 | $59.70 | $55.81 | 52,272 |
| 2016-06-06 | $58.84 | $59.53 | $58.65 | $59.15 | $55.30 | 50,997 |
| 2016-06-03 | $59.19 | $59.25 | $58.57 | $58.96 | $55.12 | 61,407 |
| 2016-06-02 | $58.46 | $59.62 | $58.06 | $58.96 | $55.12 | 61,120 |
| 2016-06-01 | $56.92 | $58.72 | $56.92 | $58.37 | $54.57 | 67,874 |
| 2016-05-31 | $57.60 | $58.00 | $57.15 | $57.77 | $54.01 | 67,444 |
| 2016-05-27 | $56.88 | $58.19 | $56.88 | $57.71 | $53.95 | 39,990 |
| 2016-05-26 | $57.73 | $57.73 | $56.59 | $57.06 | $53.34 | 32,187 |
| 2016-05-25 | $57.74 | $58.21 | $57.29 | $57.47 | $53.73 | 52,212 |
| 2016-05-24 | $56.99 | $58.02 | $56.99 | $57.80 | $54.04 | 57,248 |
| 2016-05-23 | $57.63 | $57.81 | $56.74 | $56.78 | $53.08 | 40,805 |
| 2016-05-20 | $57.50 | $57.87 | $56.92 | $57.60 | $53.85 | 64,491 |
| 2016-05-19 | $56.74 | $57.31 | $56.08 | $57.23 | $53.50 | 60,606 |
| 2016-05-18 | $55.92 | $57.04 | $55.76 | $56.87 | $53.17 | 106,978 |
| 2016-05-17 | $56.46 | $56.52 | $55.35 | $56.09 | $52.44 | 93,260 |
| 2016-05-16 | $56.18 | $56.84 | $55.69 | $56.44 | $52.76 | 97,876 |
| 2016-05-13 | $56.23 | $56.87 | $56.11 | $56.22 | $52.56 | 61,957 |
| 2016-05-12 | $57.73 | $57.90 | $56.16 | $56.92 | $53.05 | 108,557 |
| 2016-05-11 | $57.81 | $58.40 | $57.30 | $57.55 | $53.64 | 100,662 |
| 2016-05-10 | $57.78 | $58.37 | $57.49 | $57.74 | $53.82 | 119,283 |
| 2016-05-09 | $56.81 | $58.56 | $56.51 | $58.33 | $54.37 | 182,146 |
| 2016-05-06 | $51.91 | $56.75 | $51.91 | $56.48 | $52.64 | 336,700 |
| 2016-05-05 | $50.93 | $52.73 | $50.15 | $51.83 | $48.31 | 173,589 |
| 2016-05-04 | $50.18 | $50.46 | $49.27 | $50.13 | $46.72 | 61,965 |
| 2016-05-03 | $48.80 | $50.39 | $48.80 | $49.90 | $46.51 | 44,036 |
| 2016-05-02 | $50.13 | $50.21 | $49.47 | $49.71 | $46.33 | 54,879 |
| 2016-04-29 | $49.66 | $50.21 | $49.45 | $49.86 | $46.47 | 41,333 |
| 2016-04-28 | $50.39 | $50.89 | $50.18 | $50.32 | $46.90 | 33,526 |
| 2016-04-27 | $49.85 | $50.70 | $49.72 | $50.57 | $47.13 | 47,044 |
| 2016-04-26 | $49.22 | $49.92 | $48.71 | $49.86 | $46.47 | 45,912 |
| 2016-04-25 | $49.78 | $49.94 | $48.97 | $49.25 | $45.90 | 63,007 |
| 2016-04-22 | $49.72 | $50.27 | $49.40 | $49.73 | $46.35 | 65,711 |
| 2016-04-21 | $50.06 | $50.56 | $49.26 | $49.58 | $46.21 | 65,398 |
| 2016-04-20 | $49.70 | $50.60 | $49.35 | $50.29 | $46.87 | 79,818 |
| 2016-04-19 | $50.21 | $50.21 | $49.26 | $49.83 | $46.44 | 74,376 |
| 2016-04-18 | $49.26 | $50.23 | $49.26 | $50.02 | $46.62 | 40,075 |
| 2016-04-15 | $49.00 | $49.81 | $48.72 | $49.60 | $46.23 | 38,495 |
| 2016-04-14 | $48.64 | $49.33 | $48.10 | $49.18 | $45.84 | 37,976 |
| 2016-04-13 | $48.23 | $49.03 | $47.82 | $48.92 | $45.60 | 75,708 |
| 2016-04-12 | $46.73 | $48.42 | $46.73 | $48.12 | $44.85 | 91,020 |
| 2016-04-11 | $47.82 | $47.97 | $46.39 | $46.66 | $43.49 | 81,301 |
| 2016-04-08 | $48.30 | $48.56 | $47.50 | $47.75 | $44.51 | 69,305 |
| 2016-04-07 | $47.77 | $48.41 | $47.62 | $47.94 | $44.68 | 159,765 |
| 2016-04-06 | $48.28 | $48.71 | $47.93 | $48.19 | $44.92 | 52,704 |
| 2016-04-05 | $49.13 | $49.49 | $48.19 | $48.24 | $44.96 | 80,803 |
| 2016-04-04 | $50.12 | $50.12 | $49.36 | $49.50 | $46.14 | 83,521 |
| 2016-04-01 | $49.49 | $50.23 | $49.04 | $49.98 | $46.58 | 57,716 |
| 2016-03-31 | $50.25 | $50.41 | $49.61 | $49.73 | $46.35 | 154,934 |
| 2016-03-30 | $49.88 | $50.18 | $48.86 | $50.08 | $46.68 | 87,665 |
| 2016-03-29 | $47.61 | $49.62 | $47.44 | $49.62 | $46.25 | 100,898 |
| 2016-03-28 | $46.36 | $47.93 | $46.29 | $47.61 | $44.37 | 104,866 |
| 2016-03-24 | $47.03 | $47.08 | $45.76 | $46.49 | $43.33 | 150,286 |
| 2016-03-23 | $47.30 | $47.70 | $46.91 | $47.02 | $43.82 | 122,262 |
| 2016-03-22 | $47.13 | $48.12 | $46.63 | $47.27 | $44.06 | 87,176 |
| 2016-03-21 | $48.73 | $49.47 | $47.19 | $47.22 | $44.01 | 179,232 |
| 2016-03-18 | $49.32 | $49.54 | $48.84 | $48.95 | $45.62 | 142,894 |
| 2016-03-17 | $50.20 | $50.32 | $47.94 | $49.02 | $45.69 | 117,996 |
| 2016-03-16 | $49.82 | $50.77 | $49.80 | $50.38 | $46.96 | 136,729 |
| 2016-03-15 | $51.06 | $51.06 | $49.86 | $49.99 | $46.44 | 55,642 |
| 2016-03-14 | $51.00 | $51.84 | $50.97 | $51.23 | $47.59 | 84,332 |
| 2016-03-11 | $50.79 | $51.64 | $50.34 | $50.96 | $47.34 | 100,388 |
| 2016-03-10 | $51.50 | $51.96 | $50.08 | $50.40 | $46.82 | 72,398 |
| 2016-03-09 | $51.43 | $51.43 | $50.50 | $51.18 | $47.54 | 85,003 |
| 2016-03-08 | $51.24 | $53.03 | $51.10 | $51.34 | $47.69 | 113,909 |
| 2016-03-07 | $50.99 | $52.37 | $50.57 | $51.31 | $47.66 | 163,768 |
| 2016-03-04 | $53.72 | $53.81 | $50.50 | $51.02 | $47.39 | 131,925 |
| 2016-03-03 | $50.91 | $54.35 | $50.59 | $53.81 | $49.98 | 140,763 |
| 2016-03-02 | $49.21 | $50.47 | $49.02 | $50.41 | $46.83 | 77,571 |
| 2016-03-01 | $50.47 | $50.47 | $48.92 | $49.36 | $45.85 | 82,499 |
| 2016-02-29 | $51.14 | $51.80 | $50.66 | $50.69 | $47.09 | 75,802 |
| 2016-02-26 | $51.34 | $51.68 | $50.84 | $51.26 | $47.62 | 63,269 |
| 2016-02-25 | $51.25 | $51.48 | $50.70 | $51.12 | $47.49 | 50,352 |
| 2016-02-24 | $49.91 | $51.18 | $49.67 | $50.96 | $47.34 | 88,455 |
| 2016-02-23 | $50.08 | $50.89 | $49.93 | $50.44 | $46.85 | 48,704 |
| 2016-02-22 | $50.14 | $50.99 | $50.04 | $50.26 | $46.69 | 39,917 |
| 2016-02-19 | $48.76 | $50.08 | $48.08 | $49.91 | $46.36 | 72,611 |
| 2016-02-18 | $49.32 | $49.74 | $48.40 | $48.82 | $45.35 | 76,521 |
| 2016-02-17 | $51.35 | $52.27 | $49.31 | $49.39 | $45.88 | 86,209 |
| 2016-02-16 | $50.23 | $51.16 | $49.49 | $50.84 | $47.23 | 71,101 |
| 2016-02-12 | $49.90 | $49.98 | $48.40 | $49.76 | $46.22 | 90,332 |
| 2016-02-11 | $48.46 | $49.72 | $48.46 | $49.27 | $45.77 | 69,309 |
| 2016-02-10 | $48.84 | $49.95 | $48.83 | $49.26 | $45.76 | 52,114 |
| 2016-02-09 | $48.03 | $49.00 | $47.48 | $48.38 | $44.94 | 42,116 |
| 2016-02-08 | $46.96 | $48.55 | $45.96 | $48.45 | $45.01 | 57,969 |
| 2016-02-05 | $48.86 | $49.26 | $47.43 | $47.48 | $44.10 | 54,204 |
| 2016-02-04 | $48.54 | $50.09 | $48.53 | $49.06 | $45.57 | 49,922 |
| 2016-02-03 | $49.47 | $49.47 | $47.54 | $48.77 | $45.30 | 78,851 |
| 2016-02-02 | $49.78 | $49.94 | $49.11 | $49.23 | $45.73 | 60,323 |
| 2016-02-01 | $50.70 | $51.17 | $50.08 | $50.21 | $46.64 | 71,628 |
| 2016-01-29 | $49.94 | $51.28 | $49.94 | $51.15 | $47.51 | 121,855 |
| 2016-01-28 | $49.73 | $50.12 | $49.19 | $49.81 | $46.27 | 121,295 |
| 2016-01-27 | $48.99 | $49.65 | $48.67 | $49.44 | $45.93 | 94,048 |
| 2016-01-26 | $47.48 | $49.11 | $46.97 | $48.96 | $45.48 | 78,900 |
| 2016-01-25 | $48.08 | $48.70 | $47.05 | $47.18 | $43.83 | 52,109 |
| 2016-01-22 | $47.37 | $48.26 | $47.13 | $48.11 | $44.69 | 40,525 |
| 2016-01-21 | $47.82 | $48.02 | $46.57 | $46.89 | $43.56 | 23,617 |
| 2016-01-20 | $46.88 | $48.14 | $45.63 | $47.82 | $44.42 | 24,298 |
| 2016-01-19 | $48.32 | $48.53 | $46.77 | $47.35 | $43.98 | 64,622 |
| 2016-01-15 | $47.65 | $48.24 | $46.57 | $48.09 | $44.67 | 89,007 |
| 2016-01-14 | $48.48 | $49.26 | $47.69 | $48.73 | $45.27 | 70,717 |
| 2016-01-13 | $50.64 | $51.03 | $48.03 | $48.34 | $44.90 | 62,367 |
| 2016-01-12 | $51.95 | $52.33 | $49.70 | $50.16 | $46.59 | 108,408 |
| 2016-01-11 | $50.67 | $52.45 | $50.67 | $51.45 | $47.79 | 81,144 |
| 2016-01-08 | $51.93 | $52.79 | $50.88 | $51.09 | $47.46 | 118,047 |
| 2016-01-07 | $52.07 | $52.58 | $51.59 | $51.90 | $48.21 | 116,051 |
| 2016-01-06 | $52.29 | $53.34 | $52.29 | $52.91 | $49.15 | 110,518 |
| 2016-01-05 | $52.36 | $53.30 | $51.86 | $52.79 | $49.04 | 88,196 |
| 2016-01-04 | $52.83 | $53.84 | $51.58 | $52.10 | $48.40 | 138,505 |
| 2015-12-31 | $54.89 | $54.89 | $53.57 | $53.68 | $49.86 | 141,893 |
| 2015-12-30 | $55.28 | $55.42 | $54.55 | $54.88 | $50.98 | 54,928 |
| 2015-12-29 | $55.51 | $55.75 | $54.41 | $55.31 | $51.38 | 63,817 |
| 2015-12-28 | $54.67 | $54.91 | $53.67 | $54.70 | $50.81 | 88,634 |
| 2015-12-24 | $52.21 | $55.19 | $52.21 | $54.71 | $50.82 | 68,351 |
| 2015-12-23 | $51.73 | $52.25 | $51.33 | $51.86 | $48.17 | 59,392 |
| 2015-12-22 | $51.43 | $51.45 | $50.57 | $51.33 | $47.68 | 52,236 |
| 2015-12-21 | $51.71 | $51.80 | $50.66 | $51.30 | $47.65 | 95,690 |
| 2015-12-18 | $51.27 | $52.10 | $50.54 | $51.71 | $48.03 | 278,872 |
| 2015-12-17 | $51.09 | $51.76 | $50.86 | $51.61 | $47.94 | 102,507 |
| 2015-12-16 | $51.07 | $51.55 | $50.10 | $50.89 | $47.27 | 70,722 |
| 2015-12-15 | $49.77 | $51.02 | $49.45 | $50.91 | $47.29 | 73,260 |
| 2015-12-14 | $49.34 | $49.61 | $48.42 | $49.41 | $45.90 | 92,189 |
| 2015-12-11 | $49.17 | $49.74 | $48.86 | $49.23 | $45.73 | 63,976 |
| 2015-12-10 | $49.49 | $50.47 | $49.27 | $49.91 | $46.36 | 62,337 |
| 2015-12-09 | $49.95 | $50.34 | $49.12 | $49.63 | $46.10 | 54,238 |
| 2015-12-08 | $49.30 | $50.37 | $49.20 | $49.95 | $46.40 | 62,215 |
| 2015-12-07 | $49.97 | $50.48 | $49.78 | $50.06 | $46.50 | 109,930 |
| 2015-12-04 | $49.70 | $50.28 | $48.99 | $49.93 | $46.38 | 144,293 |
| 2015-12-03 | $51.45 | $51.78 | $49.81 | $49.91 | $46.36 | 109,966 |
| 2015-12-02 | $52.43 | $53.00 | $51.46 | $51.53 | $47.87 | 71,020 |
| 2015-12-01 | $53.16 | $53.20 | $52.40 | $52.53 | $48.80 | 153,187 |
| 2015-11-30 | $54.06 | $54.55 | $52.75 | $52.84 | $49.08 | 101,762 |
| 2015-11-27 | $53.62 | $54.37 | $53.62 | $54.00 | $50.16 | 40,453 |
| 2015-11-25 | $53.66 | $54.20 | $53.29 | $53.55 | $49.74 | 76,257 |
| 2015-11-24 | $54.71 | $54.71 | $53.58 | $53.81 | $49.98 | 96,232 |
| 2015-11-23 | $53.40 | $55.26 | $53.40 | $55.00 | $51.09 | 102,888 |
| 2015-11-20 | $52.41 | $54.07 | $51.98 | $53.95 | $50.11 | 72,166 |
| 2015-11-19 | $53.37 | $53.42 | $51.83 | $51.98 | $48.28 | 114,629 |
| 2015-11-18 | $51.49 | $53.44 | $51.26 | $53.38 | $49.59 | 92,632 |
| 2015-11-17 | $49.93 | $52.40 | $49.40 | $51.58 | $47.91 | 152,210 |
| 2015-11-16 | $49.48 | $49.80 | $48.66 | $49.79 | $46.25 | 58,199 |
| 2015-11-13 | $49.03 | $49.94 | $49.03 | $49.44 | $45.93 | 79,189 |
| 2015-11-12 | $50.63 | $50.70 | $49.27 | $49.43 | $45.78 | 60,611 |
| 2015-11-11 | $51.46 | $51.71 | $50.26 | $50.87 | $47.11 | 93,906 |
| 2015-11-10 | $50.64 | $51.59 | $50.54 | $51.25 | $47.46 | 63,791 |
| 2015-11-09 | $51.91 | $51.91 | $50.57 | $50.75 | $47.00 | 85,784 |
| 2015-11-06 | $51.56 | $52.37 | $49.99 | $52.21 | $48.35 | 108,682 |
| 2015-11-05 | $51.27 | $52.90 | $51.27 | $52.43 | $48.56 | 72,006 |
| 2015-11-04 | $51.12 | $51.38 | $50.43 | $51.04 | $47.27 | 102,491 |
| 2015-11-03 | $49.99 | $51.27 | $49.40 | $51.20 | $47.42 | 95,987 |
| 2015-11-02 | $49.07 | $50.34 | $49.07 | $50.20 | $46.49 | 87,943 |
| 2015-10-30 | $49.44 | $50.05 | $48.85 | $49.06 | $45.43 | 76,260 |
| 2015-10-29 | $50.41 | $50.58 | $48.93 | $49.47 | $45.81 | 106,319 |
| 2015-10-28 | $49.05 | $50.76 | $48.29 | $50.73 | $46.98 | 187,641 |
| 2015-10-27 | $50.37 | $51.02 | $48.76 | $49.15 | $45.52 | 1,465,570 |
| 2015-10-26 | $50.66 | $50.70 | $49.81 | $50.34 | $46.62 | 180,304 |
| 2015-10-23 | $49.05 | $50.77 | $48.95 | $50.64 | $46.90 | 206,356 |
| 2015-10-22 | $48.13 | $48.88 | $47.85 | $48.82 | $45.21 | 341,749 |
| 2015-10-21 | $45.61 | $46.28 | $45.07 | $45.79 | $42.41 | 51,705 |
| 2015-10-20 | $46.88 | $46.88 | $45.66 | $45.74 | $42.36 | 52,129 |
| 2015-10-19 | $45.81 | $46.88 | $45.79 | $46.83 | $43.37 | 58,853 |
| 2015-10-16 | $45.41 | $46.25 | $45.15 | $46.22 | $42.80 | 135,559 |
| 2015-10-15 | $44.16 | $45.25 | $43.18 | $45.23 | $41.89 | 62,161 |
| 2015-10-14 | $45.49 | $45.84 | $43.98 | $44.02 | $40.77 | 96,604 |
| 2015-10-13 | $46.02 | $46.39 | $45.28 | $45.34 | $41.99 | 99,660 |
| 2015-10-12 | $46.54 | $46.79 | $45.98 | $46.29 | $42.87 | 74,806 |
| 2015-10-09 | $45.75 | $46.62 | $45.48 | $46.62 | $43.17 | 38,608 |
| 2015-10-08 | $46.24 | $46.40 | $45.18 | $45.80 | $42.42 | 52,392 |
| 2015-10-07 | $45.26 | $46.45 | $44.55 | $46.45 | $43.02 | 41,783 |
| 2015-10-06 | $45.41 | $45.91 | $44.90 | $45.21 | $41.87 | 61,284 |
| 2015-10-05 | $45.76 | $46.44 | $44.31 | $45.57 | $42.20 | 54,665 |
| 2015-10-02 | $44.29 | $45.67 | $44.20 | $45.47 | $42.11 | 66,357 |
| 2015-10-01 | $44.75 | $44.83 | $44.36 | $44.56 | $41.27 | 52,247 |
| 2015-09-30 | $44.68 | $45.10 | $44.46 | $44.89 | $41.57 | 79,013 |
| 2015-09-29 | $43.04 | $44.39 | $42.75 | $44.37 | $41.09 | 56,575 |
| 2015-09-28 | $43.66 | $43.97 | $42.59 | $43.00 | $39.82 | 89,848 |
| 2015-09-25 | $45.78 | $45.78 | $43.88 | $44.00 | $40.75 | 79,158 |
| 2015-09-24 | $45.66 | $45.80 | $45.08 | $45.50 | $42.14 | 38,164 |
| 2015-09-23 | $44.90 | $46.03 | $44.61 | $45.77 | $42.39 | 41,319 |
| 2015-09-22 | $44.65 | $44.94 | $44.61 | $44.86 | $41.54 | 32,744 |
| 2015-09-21 | $45.35 | $45.62 | $44.52 | $45.08 | $41.75 | 58,552 |
| 2015-09-18 | $45.59 | $46.43 | $44.53 | $45.09 | $41.76 | 125,245 |
| 2015-09-17 | $45.72 | $46.45 | $45.58 | $46.15 | $42.74 | 44,248 |
| 2015-09-16 | $46.23 | $46.23 | $45.29 | $45.64 | $42.27 | 32,140 |
| 2015-09-15 | $46.24 | $46.66 | $46.10 | $46.17 | $42.76 | 28,986 |
| 2015-09-14 | $45.68 | $46.29 | $45.63 | $46.07 | $42.67 | 21,109 |
| 2015-09-11 | $45.42 | $45.96 | $44.99 | $45.81 | $42.42 | 25,441 |
| 2015-09-10 | $45.91 | $46.10 | $45.30 | $45.71 | $42.33 | 60,176 |
| 2015-09-09 | $46.71 | $46.71 | $45.76 | $45.89 | $42.50 | 43,636 |
| 2015-09-08 | $45.47 | $46.56 | $45.14 | $46.44 | $43.01 | 49,602 |
U.S. Physical Therapy Inc (USPH) News Headlines
Recent U.S. Physical Therapy Inc (USPH) News
Similar Companies to U.S. Physical Therapy Inc (USPH) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |