Westlake Chemical Corp (WLK) Exchange: NYSE
Data as of April 25, 2024
$150.76 ($1.82) 1.22%
Westlake Chemical Corp - Daily Information
Click for more stock information on Westlake Chemical Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $149.08 |
| Previous Close | $150.76 |
| High | $150.96 |
| Low | $148.02 |
| Adjusted Open | $149.08 |
| Previous Adjusted Close | $150.76 |
| Adjusted High | $150.96 |
| Adjusted Low | $148.02 |
About Westlake Chemical Corp (WLK)
Westlake Chemical Corporation is an international manufacturer and supplier of petrochemicals, chlor-alkali products, and building products. Founded in 1986 and publicly traded, Westlake is one of the largest producers of Vinyls and Chlor-Alkali products in North America, having grown significantly since its inception. Westlake has covered a significant amount of ground in the last three decades, from manufacturing operations in the United States, to expanded operations including Asia and the Middle East. Today, Westlake stands as a leading global manufacturer of vinyls and chlor-alkali products.
Invest in Westlake Chemical Corp (WLK)
Historical Stock Data for Westlake Chemical Corp (WLK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $149.08 | $150.96 | $148.02 | $150.76 | $150.76 | 484,556 |
| 2024-04-18 | $152.37 | $152.37 | $148.21 | $148.94 | $148.94 | 494,656 |
| 2024-04-17 | $151.39 | $152.33 | $148.08 | $148.59 | $148.59 | 474,366 |
| 2024-04-16 | $152.04 | $152.04 | $148.36 | $150.17 | $150.17 | 450,303 |
| 2024-04-15 | $154.61 | $154.94 | $151.85 | $153.27 | $153.27 | 487,024 |
| 2024-04-12 | $154.86 | $155.47 | $152.91 | $153.46 | $153.46 | 345,981 |
| 2024-04-11 | $157.70 | $157.86 | $155.15 | $155.51 | $155.51 | 392,637 |
| 2024-04-10 | $158.96 | $161.13 | $155.46 | $157.49 | $157.49 | 518,506 |
| 2024-04-09 | $159.48 | $162.64 | $157.97 | $162.06 | $162.06 | 530,523 |
| 2024-04-08 | $158.92 | $160.08 | $156.87 | $158.15 | $158.15 | 392,887 |
| 2024-04-05 | $156.79 | $160.94 | $156.29 | $160.47 | $160.47 | 541,865 |
| 2024-04-04 | $159.02 | $160.00 | $157.02 | $157.14 | $157.14 | 538,891 |
| 2024-04-03 | $155.87 | $158.18 | $154.65 | $157.04 | $157.04 | 448,245 |
| 2024-04-02 | $153.82 | $154.16 | $151.81 | $153.48 | $153.48 | 536,383 |
| 2024-04-01 | $152.91 | $154.46 | $151.25 | $154.26 | $154.26 | 363,761 |
| 2024-03-28 | $152.59 | $153.14 | $151.67 | $152.80 | $152.80 | 454,000 |
| 2024-03-27 | $151.00 | $152.49 | $150.77 | $152.35 | $152.35 | 257,173 |
| 2024-03-26 | $150.67 | $151.00 | $148.96 | $150.15 | $150.15 | 358,697 |
| 2024-03-25 | $150.30 | $151.49 | $149.71 | $149.99 | $149.99 | 487,366 |
| 2024-03-22 | $150.67 | $150.88 | $149.08 | $150.32 | $150.32 | 225,168 |
| 2024-03-21 | $151.47 | $151.60 | $149.93 | $150.40 | $150.40 | 223,153 |
| 2024-03-20 | $144.73 | $151.21 | $144.73 | $150.42 | $150.42 | 408,058 |
| 2024-03-19 | $143.68 | $146.16 | $142.84 | $145.93 | $145.93 | 278,497 |
| 2024-03-18 | $148.14 | $148.14 | $143.63 | $143.74 | $143.74 | 394,374 |
| 2024-03-15 | $141.68 | $147.81 | $141.68 | $146.79 | $146.79 | 1,238,596 |
| 2024-03-14 | $143.81 | $143.89 | $141.37 | $142.51 | $142.51 | 347,716 |
| 2024-03-13 | $142.20 | $144.50 | $142.13 | $144.17 | $144.17 | 356,246 |
| 2024-03-12 | $142.28 | $142.28 | $140.45 | $141.42 | $141.42 | 325,430 |
| 2024-03-11 | $141.33 | $141.98 | $139.70 | $141.80 | $141.80 | 367,577 |
| 2024-03-08 | $143.46 | $143.46 | $141.29 | $141.68 | $141.68 | 375,953 |
| 2024-03-07 | $142.00 | $143.75 | $141.05 | $142.60 | $142.60 | 413,741 |
| 2024-03-06 | $141.76 | $141.76 | $139.69 | $141.17 | $141.17 | 296,192 |
| 2024-03-05 | $138.97 | $141.57 | $138.97 | $139.96 | $139.96 | 288,063 |
| 2024-03-04 | $137.61 | $141.38 | $136.36 | $140.09 | $140.09 | 415,572 |
| 2024-03-01 | $138.60 | $139.38 | $136.60 | $137.38 | $137.38 | 260,913 |
| 2024-02-29 | $136.39 | $138.80 | $135.55 | $138.71 | $138.71 | 482,343 |
| 2024-02-28 | $135.82 | $138.04 | $135.18 | $135.89 | $135.89 | 240,542 |
| 2024-02-27 | $137.74 | $138.04 | $136.63 | $136.80 | $136.80 | 259,885 |
| 2024-02-26 | $135.97 | $138.62 | $135.01 | $137.42 | $136.92 | 416,636 |
| 2024-02-23 | $141.29 | $141.46 | $136.16 | $136.79 | $136.29 | 503,544 |
| 2024-02-22 | $136.34 | $140.68 | $134.70 | $140.58 | $140.07 | 396,101 |
| 2024-02-21 | $133.62 | $136.33 | $132.22 | $135.48 | $134.99 | 853,541 |
| 2024-02-20 | $126.29 | $140.34 | $118.64 | $132.81 | $132.33 | 1,853,403 |
| 2024-02-16 | $143.85 | $145.98 | $142.99 | $144.15 | $144.15 | 559,100 |
| 2024-02-15 | $141.82 | $144.46 | $140.32 | $144.25 | $144.25 | 402,657 |
| 2024-02-14 | $141.00 | $142.17 | $139.69 | $141.19 | $141.19 | 364,633 |
| 2024-02-13 | $140.94 | $140.94 | $137.63 | $139.73 | $139.73 | 306,541 |
| 2024-02-12 | $142.29 | $144.82 | $142.10 | $143.94 | $143.94 | 263,563 |
| 2024-02-09 | $142.51 | $143.51 | $141.03 | $142.12 | $142.12 | 268,998 |
| 2024-02-08 | $141.23 | $143.45 | $140.03 | $142.80 | $142.80 | 311,884 |
| 2024-02-07 | $139.79 | $141.64 | $139.03 | $140.95 | $140.95 | 279,361 |
| 2024-02-06 | $138.65 | $140.66 | $137.98 | $139.36 | $139.36 | 198,300 |
| 2024-02-05 | $136.11 | $139.25 | $134.93 | $138.21 | $138.21 | 278,531 |
| 2024-02-02 | $137.80 | $139.16 | $136.12 | $138.54 | $138.54 | 237,445 |
| 2024-02-01 | $139.13 | $140.12 | $137.75 | $139.83 | $139.83 | 223,681 |
| 2024-01-31 | $141.92 | $142.00 | $138.32 | $138.35 | $138.35 | 296,765 |
| 2024-01-30 | $140.32 | $142.11 | $140.08 | $141.66 | $141.66 | 205,017 |
| 2024-01-29 | $141.35 | $141.35 | $139.42 | $141.18 | $141.18 | 184,969 |
| 2024-01-26 | $140.50 | $141.47 | $138.70 | $141.19 | $141.19 | 442,181 |
| 2024-01-25 | $138.78 | $139.80 | $137.66 | $138.38 | $138.38 | 475,900 |
| 2024-01-24 | $140.23 | $141.91 | $135.91 | $136.64 | $136.64 | 499,106 |
| 2024-01-23 | $140.89 | $142.62 | $139.98 | $140.47 | $140.47 | 317,795 |
| 2024-01-22 | $138.44 | $139.84 | $138.19 | $139.74 | $139.74 | 355,825 |
| 2024-01-19 | $136.98 | $138.54 | $135.78 | $138.48 | $138.48 | 358,203 |
| 2024-01-18 | $134.80 | $136.78 | $133.62 | $136.27 | $136.27 | 352,548 |
| 2024-01-17 | $132.51 | $133.88 | $132.51 | $133.51 | $133.51 | 211,176 |
| 2024-01-16 | $133.14 | $135.26 | $132.20 | $135.02 | $135.02 | 347,879 |
| 2024-01-12 | $136.97 | $137.28 | $134.03 | $134.61 | $134.61 | 206,008 |
| 2024-01-11 | $135.37 | $135.94 | $133.70 | $135.04 | $135.04 | 286,766 |
| 2024-01-10 | $134.28 | $135.44 | $133.59 | $135.42 | $135.42 | 191,692 |
| 2024-01-09 | $136.75 | $137.43 | $134.73 | $135.07 | $135.07 | 249,163 |
| 2024-01-08 | $137.87 | $138.27 | $137.01 | $138.07 | $138.07 | 201,567 |
| 2024-01-05 | $135.91 | $139.17 | $135.76 | $138.30 | $138.30 | 194,747 |
| 2024-01-04 | $138.39 | $139.56 | $136.48 | $136.79 | $136.79 | 295,903 |
| 2024-01-03 | $138.96 | $139.91 | $137.01 | $138.23 | $138.23 | 259,196 |
| 2024-01-02 | $140.33 | $141.37 | $139.79 | $140.75 | $140.75 | 190,904 |
| 2023-12-29 | $140.46 | $141.12 | $139.36 | $139.96 | $139.96 | 291,461 |
| 2023-12-28 | $141.67 | $142.34 | $140.76 | $140.87 | $140.87 | 169,315 |
| 2023-12-27 | $142.91 | $143.35 | $141.86 | $142.45 | $142.45 | 130,171 |
| 2023-12-26 | $141.80 | $143.61 | $141.35 | $142.69 | $142.69 | 126,770 |
| 2023-12-22 | $141.00 | $142.99 | $140.72 | $141.09 | $141.09 | 177,946 |
| 2023-12-21 | $142.55 | $142.55 | $140.06 | $140.80 | $140.80 | 260,805 |
| 2023-12-20 | $141.55 | $143.49 | $140.42 | $140.44 | $140.44 | 268,697 |
| 2023-12-19 | $141.14 | $142.58 | $141.06 | $142.51 | $142.51 | 445,192 |
| 2023-12-18 | $141.74 | $141.74 | $139.79 | $140.37 | $140.37 | 383,897 |
| 2023-12-15 | $139.43 | $140.83 | $138.92 | $140.10 | $140.10 | 748,698 |
| 2023-12-14 | $134.58 | $140.68 | $134.58 | $139.77 | $139.77 | 715,087 |
| 2023-12-13 | $126.49 | $132.70 | $125.87 | $132.54 | $132.54 | 527,510 |
| 2023-12-12 | $129.62 | $130.27 | $126.84 | $126.90 | $126.90 | 262,518 |
| 2023-12-11 | $128.95 | $130.79 | $128.62 | $129.62 | $129.62 | 221,374 |
| 2023-12-08 | $129.87 | $131.16 | $128.80 | $129.25 | $129.25 | 212,640 |
| 2023-12-07 | $130.07 | $130.52 | $128.72 | $129.54 | $129.54 | 225,661 |
| 2023-12-06 | $131.06 | $132.59 | $129.35 | $129.52 | $129.52 | 336,621 |
| 2023-12-05 | $131.62 | $131.75 | $128.92 | $130.09 | $130.09 | 258,480 |
| 2023-12-04 | $131.92 | $134.48 | $131.47 | $132.38 | $132.38 | 334,422 |
| 2023-12-01 | $128.15 | $132.79 | $127.92 | $132.57 | $132.57 | 406,250 |
| 2023-11-30 | $128.75 | $129.68 | $127.64 | $128.39 | $128.39 | 716,933 |
| 2023-11-29 | $128.16 | $129.91 | $128.16 | $128.77 | $128.77 | 286,568 |
| 2023-11-28 | $128.57 | $129.00 | $127.23 | $127.41 | $127.41 | 229,679 |
| 2023-11-27 | $128.28 | $128.96 | $127.33 | $128.61 | $128.61 | 209,821 |
| 2023-11-24 | $128.49 | $130.16 | $128.33 | $129.42 | $129.42 | 66,872 |
| 2023-11-22 | $128.85 | $129.18 | $127.81 | $128.37 | $128.37 | 257,372 |
| 2023-11-21 | $129.71 | $131.23 | $129.12 | $129.14 | $129.14 | 320,514 |
| 2023-11-20 | $129.70 | $131.07 | $128.60 | $129.91 | $129.91 | 378,882 |
| 2023-11-17 | $129.27 | $130.02 | $127.84 | $129.99 | $129.99 | 382,809 |
| 2023-11-16 | $128.28 | $128.75 | $126.34 | $128.14 | $128.14 | 332,041 |
| 2023-11-15 | $129.67 | $131.38 | $127.88 | $128.49 | $128.49 | 405,411 |
| 2023-11-14 | $125.22 | $129.83 | $125.21 | $129.76 | $129.76 | 384,910 |
| 2023-11-13 | $121.01 | $122.77 | $120.26 | $122.46 | $122.46 | 286,522 |
| 2023-11-10 | $119.79 | $122.13 | $119.35 | $121.98 | $121.98 | 243,384 |
| 2023-11-09 | $120.75 | $120.75 | $118.86 | $118.96 | $118.96 | 239,357 |
| 2023-11-08 | $120.85 | $121.11 | $119.50 | $119.79 | $119.79 | 300,364 |
| 2023-11-07 | $119.35 | $121.15 | $118.73 | $120.35 | $120.35 | 247,859 |
| 2023-11-06 | $123.22 | $123.22 | $120.42 | $121.35 | $121.35 | 341,777 |
| 2023-11-03 | $120.13 | $124.27 | $120.13 | $123.65 | $123.65 | 439,956 |
| 2023-11-02 | $121.85 | $124.67 | $118.25 | $120.99 | $120.99 | 961,517 |
| 2023-11-01 | $115.08 | $116.36 | $113.95 | $116.20 | $116.20 | 518,986 |
| 2023-10-31 | $115.67 | $115.86 | $114.05 | $115.36 | $115.36 | 429,342 |
| 2023-10-30 | $115.99 | $115.99 | $113.57 | $115.15 | $115.15 | 461,254 |
| 2023-10-27 | $116.14 | $116.14 | $113.77 | $114.48 | $114.48 | 598,884 |
| 2023-10-26 | $113.38 | $116.95 | $113.38 | $115.93 | $115.93 | 412,226 |
| 2023-10-25 | $114.55 | $114.93 | $112.77 | $113.19 | $113.19 | 352,024 |
| 2023-10-24 | $114.63 | $116.20 | $114.54 | $115.29 | $115.29 | 266,748 |
| 2023-10-23 | $114.43 | $116.19 | $113.60 | $114.14 | $114.14 | 410,697 |
| 2023-10-20 | $118.23 | $118.23 | $115.16 | $115.57 | $115.57 | 592,644 |
| 2023-10-19 | $120.32 | $120.89 | $117.38 | $117.99 | $117.99 | 458,049 |
| 2023-10-18 | $120.87 | $122.39 | $119.89 | $120.73 | $120.73 | 393,594 |
| 2023-10-17 | $122.44 | $125.37 | $122.42 | $125.11 | $125.11 | 269,649 |
| 2023-10-16 | $122.81 | $124.24 | $122.10 | $123.15 | $123.15 | 283,528 |
| 2023-10-13 | $122.93 | $123.54 | $120.79 | $121.09 | $121.09 | 272,258 |
| 2023-10-12 | $125.27 | $125.27 | $120.80 | $121.89 | $121.89 | 339,562 |
| 2023-10-11 | $126.50 | $127.58 | $124.16 | $125.13 | $125.13 | 281,008 |
| 2023-10-10 | $124.64 | $127.82 | $124.49 | $126.89 | $126.89 | 460,212 |
| 2023-10-09 | $123.66 | $124.54 | $122.44 | $123.84 | $123.84 | 255,013 |
| 2023-10-06 | $122.80 | $124.87 | $122.33 | $124.02 | $124.02 | 499,561 |
| 2023-10-05 | $123.30 | $124.37 | $121.35 | $123.16 | $123.16 | 646,749 |
| 2023-10-04 | $122.96 | $124.20 | $121.00 | $123.81 | $123.81 | 632,782 |
| 2023-10-03 | $123.11 | $125.00 | $122.30 | $123.08 | $123.08 | 520,876 |
| 2023-10-02 | $123.96 | $124.54 | $122.16 | $122.86 | $122.86 | 508,693 |
| 2023-09-29 | $126.18 | $126.79 | $124.07 | $124.67 | $124.67 | 742,881 |
| 2023-09-28 | $123.78 | $125.74 | $122.87 | $125.00 | $125.00 | 369,760 |
| 2023-09-27 | $123.00 | $124.80 | $122.10 | $123.93 | $123.93 | 391,485 |
| 2023-09-26 | $120.72 | $123.19 | $120.72 | $121.83 | $121.83 | 633,719 |
| 2023-09-25 | $121.08 | $123.01 | $120.99 | $122.82 | $122.82 | 364,465 |
| 2023-09-22 | $121.58 | $122.42 | $120.28 | $121.00 | $121.00 | 416,193 |
| 2023-09-21 | $122.92 | $122.92 | $120.83 | $121.03 | $121.03 | 438,740 |
| 2023-09-20 | $126.81 | $127.85 | $124.03 | $124.18 | $124.18 | 280,131 |
| 2023-09-19 | $127.58 | $128.07 | $124.84 | $125.70 | $125.70 | 401,420 |
| 2023-09-18 | $127.36 | $128.91 | $126.89 | $127.13 | $127.13 | 279,047 |
| 2023-09-15 | $126.98 | $127.46 | $125.45 | $127.27 | $127.27 | 1,361,749 |
| 2023-09-14 | $125.94 | $127.85 | $125.36 | $127.73 | $127.73 | 443,199 |
| 2023-09-13 | $124.09 | $124.62 | $122.50 | $123.90 | $123.90 | 487,691 |
| 2023-09-12 | $123.69 | $125.44 | $123.69 | $124.48 | $124.48 | 301,326 |
| 2023-09-11 | $126.32 | $127.12 | $123.97 | $124.21 | $124.21 | 381,523 |
| 2023-09-08 | $125.11 | $126.50 | $124.44 | $124.93 | $124.93 | 557,065 |
| 2023-09-07 | $126.72 | $127.63 | $123.34 | $124.69 | $124.69 | 743,402 |
| 2023-09-06 | $127.36 | $129.20 | $125.70 | $127.60 | $127.60 | 428,141 |
| 2023-09-05 | $130.57 | $131.28 | $127.66 | $127.72 | $127.72 | 609,777 |
| 2023-09-01 | $132.35 | $133.83 | $131.39 | $132.70 | $132.70 | 702,842 |
| 2023-08-31 | $132.91 | $132.91 | $130.61 | $130.98 | $130.98 | 820,312 |
| 2023-08-30 | $134.01 | $135.05 | $133.06 | $133.19 | $133.19 | 420,962 |
| 2023-08-29 | $132.06 | $134.18 | $131.25 | $134.06 | $134.06 | 259,249 |
| 2023-08-28 | $131.88 | $133.25 | $131.40 | $131.91 | $131.91 | 283,627 |
| 2023-08-25 | $131.00 | $131.74 | $129.13 | $131.22 | $131.22 | 337,710 |
| 2023-08-24 | $128.39 | $130.70 | $128.39 | $129.71 | $129.71 | 236,084 |
| 2023-08-23 | $130.65 | $131.22 | $128.71 | $129.93 | $129.57 | 340,024 |
| 2023-08-22 | $131.54 | $132.79 | $129.64 | $130.50 | $130.14 | 386,914 |
| 2023-08-21 | $131.30 | $132.42 | $130.60 | $131.10 | $131.10 | 431,718 |
| 2023-08-18 | $129.61 | $131.65 | $128.72 | $130.36 | $130.36 | 375,064 |
| 2023-08-17 | $130.81 | $133.53 | $130.80 | $131.03 | $131.03 | 369,961 |
| 2023-08-16 | $130.00 | $131.68 | $129.58 | $129.94 | $129.94 | 340,093 |
| 2023-08-15 | $132.22 | $132.32 | $129.58 | $130.08 | $130.08 | 499,801 |
| 2023-08-14 | $132.11 | $134.57 | $130.77 | $134.11 | $134.11 | 422,594 |
| 2023-08-11 | $131.88 | $133.11 | $130.96 | $132.18 | $132.18 | 374,991 |
| 2023-08-10 | $134.05 | $134.37 | $130.84 | $132.16 | $132.16 | 600,274 |
| 2023-08-09 | $132.69 | $134.65 | $131.62 | $132.77 | $132.77 | 598,981 |
| 2023-08-08 | $129.50 | $132.92 | $128.60 | $132.59 | $132.59 | 390,942 |
| 2023-08-07 | $131.94 | $134.24 | $131.20 | $133.95 | $133.95 | 412,643 |
| 2023-08-04 | $132.47 | $134.11 | $130.93 | $131.08 | $131.08 | 520,352 |
| 2023-08-03 | $133.54 | $135.89 | $132.46 | $132.53 | $132.53 | 1,064,976 |
| 2023-08-02 | $134.16 | $136.81 | $134.04 | $134.39 | $134.39 | 652,224 |
| 2023-08-01 | $136.21 | $137.49 | $135.82 | $136.81 | $136.81 | 352,803 |
| 2023-07-31 | $137.23 | $137.94 | $135.88 | $137.50 | $137.50 | 388,358 |
| 2023-07-28 | $136.25 | $138.39 | $135.94 | $137.08 | $137.08 | 470,964 |
| 2023-07-27 | $133.44 | $137.01 | $132.77 | $134.81 | $134.81 | 669,679 |
| 2023-07-26 | $131.36 | $133.98 | $131.14 | $133.45 | $133.45 | 339,093 |
| 2023-07-25 | $129.44 | $134.12 | $129.44 | $131.66 | $131.66 | 473,691 |
| 2023-07-24 | $130.00 | $131.52 | $128.43 | $128.59 | $128.59 | 415,140 |
| 2023-07-21 | $127.89 | $129.94 | $126.89 | $129.88 | $129.88 | 443,782 |
| 2023-07-20 | $129.20 | $129.48 | $127.45 | $128.37 | $128.37 | 374,891 |
| 2023-07-19 | $127.65 | $128.26 | $126.59 | $127.89 | $127.89 | 323,362 |
| 2023-07-18 | $125.50 | $128.26 | $125.50 | $127.78 | $127.78 | 376,842 |
| 2023-07-17 | $125.00 | $125.45 | $123.05 | $125.00 | $125.00 | 438,051 |
| 2023-07-14 | $129.02 | $129.02 | $124.84 | $125.77 | $125.77 | 454,089 |
| 2023-07-13 | $129.50 | $130.39 | $128.24 | $129.49 | $129.49 | 585,197 |
| 2023-07-12 | $126.17 | $129.54 | $126.14 | $129.22 | $129.22 | 957,049 |
| 2023-07-11 | $122.58 | $124.45 | $122.52 | $123.82 | $123.82 | 560,382 |
| 2023-07-10 | $119.78 | $122.44 | $119.78 | $121.49 | $121.49 | 391,624 |
| 2023-07-07 | $116.94 | $121.28 | $116.80 | $120.55 | $120.55 | 549,929 |
| 2023-07-06 | $115.64 | $117.23 | $114.23 | $116.44 | $116.44 | 385,091 |
| 2023-07-05 | $118.56 | $119.49 | $117.41 | $117.45 | $117.45 | 510,303 |
| 2023-07-03 | $119.73 | $121.28 | $119.51 | $120.38 | $120.38 | 167,646 |
| 2023-06-30 | $119.83 | $119.92 | $118.06 | $119.47 | $119.47 | 358,412 |
| 2023-06-29 | $116.47 | $118.92 | $116.15 | $118.86 | $118.86 | 370,728 |
| 2023-06-28 | $116.60 | $117.30 | $115.33 | $116.70 | $116.70 | 392,690 |
| 2023-06-27 | $113.95 | $116.89 | $112.99 | $116.72 | $116.72 | 504,917 |
| 2023-06-26 | $111.10 | $114.77 | $111.10 | $114.50 | $114.50 | 458,375 |
| 2023-06-23 | $108.87 | $113.05 | $107.34 | $112.80 | $112.80 | 860,452 |
| 2023-06-22 | $109.44 | $110.84 | $107.86 | $110.31 | $110.31 | 451,097 |
| 2023-06-21 | $110.69 | $113.17 | $109.67 | $111.71 | $111.71 | 590,479 |
| 2023-06-20 | $112.02 | $112.63 | $109.18 | $111.16 | $111.16 | 679,437 |
| 2023-06-16 | $115.85 | $115.85 | $113.46 | $114.70 | $114.70 | 676,610 |
| 2023-06-15 | $113.10 | $115.89 | $112.88 | $115.68 | $115.68 | 377,450 |
| 2023-06-14 | $116.71 | $117.87 | $113.12 | $113.69 | $113.69 | 495,755 |
| 2023-06-13 | $113.95 | $116.66 | $113.61 | $116.02 | $116.02 | 523,010 |
| 2023-06-12 | $111.03 | $112.70 | $110.34 | $112.39 | $112.39 | 507,875 |
| 2023-06-09 | $112.69 | $112.69 | $110.54 | $111.40 | $111.40 | 752,713 |
| 2023-06-08 | $116.21 | $116.21 | $111.27 | $112.41 | $112.41 | 527,060 |
| 2023-06-07 | $113.30 | $116.09 | $112.56 | $116.06 | $116.06 | 524,990 |
| 2023-06-06 | $110.29 | $113.17 | $110.29 | $112.80 | $112.80 | 619,288 |
| 2023-06-05 | $112.43 | $112.68 | $109.67 | $111.51 | $111.51 | 483,900 |
| 2023-06-02 | $108.00 | $114.05 | $107.74 | $113.01 | $113.01 | 713,088 |
| 2023-06-01 | $104.20 | $105.98 | $103.28 | $105.28 | $105.28 | 437,798 |
| 2023-05-31 | $107.54 | $107.81 | $103.28 | $103.95 | $103.95 | 1,086,282 |
| 2023-05-30 | $111.58 | $111.58 | $108.11 | $108.44 | $108.44 | 444,574 |
| 2023-05-26 | $112.47 | $113.15 | $111.16 | $111.88 | $111.88 | 306,707 |
| 2023-05-25 | $112.70 | $113.64 | $109.70 | $111.63 | $111.63 | 486,354 |
| 2023-05-24 | $115.23 | $115.27 | $113.28 | $113.70 | $113.70 | 344,936 |
| 2023-05-23 | $115.62 | $117.42 | $114.92 | $115.76 | $115.76 | 331,920 |
| 2023-05-22 | $116.19 | $117.30 | $115.75 | $116.17 | $116.17 | 379,255 |
| 2023-05-19 | $118.11 | $118.89 | $116.24 | $116.30 | $116.30 | 327,510 |
| 2023-05-18 | $115.27 | $117.32 | $114.41 | $117.13 | $117.13 | 348,045 |
| 2023-05-17 | $114.08 | $116.53 | $113.30 | $115.94 | $115.94 | 337,649 |
| 2023-05-16 | $114.59 | $114.59 | $113.01 | $113.19 | $113.19 | 366,390 |
| 2023-05-15 | $115.34 | $116.14 | $114.20 | $115.29 | $115.29 | 273,890 |
| 2023-05-12 | $114.00 | $114.77 | $113.12 | $114.47 | $114.47 | 238,427 |
| 2023-05-11 | $113.82 | $115.03 | $112.62 | $113.40 | $113.40 | 411,735 |
| 2023-05-10 | $119.71 | $119.95 | $114.11 | $115.34 | $115.34 | 521,102 |
| 2023-05-09 | $116.35 | $118.86 | $116.15 | $118.14 | $118.14 | 377,489 |
| 2023-05-08 | $122.54 | $122.87 | $118.17 | $118.63 | $118.63 | 533,979 |
| 2023-05-05 | $120.61 | $122.98 | $118.12 | $121.29 | $121.29 | 567,689 |
| 2023-05-04 | $116.88 | $121.86 | $112.33 | $116.82 | $116.82 | 969,318 |
| 2023-05-03 | $112.76 | $115.12 | $112.03 | $112.23 | $112.23 | 975,377 |
| 2023-05-02 | $111.17 | $112.51 | $109.12 | $112.31 | $112.31 | 752,723 |
| 2023-05-01 | $113.19 | $113.90 | $112.33 | $113.37 | $113.37 | 488,225 |
| 2023-04-28 | $111.37 | $113.83 | $111.10 | $113.78 | $113.78 | 423,909 |
| 2023-04-27 | $109.94 | $111.38 | $108.92 | $111.29 | $111.29 | 381,045 |
| 2023-04-26 | $110.01 | $111.04 | $108.75 | $109.01 | $109.01 | 478,363 |
| 2023-04-25 | $113.67 | $114.05 | $110.37 | $110.54 | $110.54 | 344,411 |
| 2023-04-24 | $115.03 | $115.83 | $114.16 | $115.80 | $115.80 | 273,565 |
| 2023-04-21 | $115.00 | $115.44 | $113.42 | $114.32 | $114.32 | 352,957 |
| 2023-04-20 | $116.90 | $117.38 | $115.08 | $115.78 | $115.78 | 325,113 |
| 2023-04-19 | $118.14 | $118.68 | $116.71 | $118.23 | $118.23 | 294,634 |
| 2023-04-18 | $118.95 | $119.45 | $117.28 | $118.85 | $118.85 | 353,151 |
| 2023-04-17 | $116.90 | $118.50 | $116.74 | $118.31 | $118.31 | 307,817 |
| 2023-04-14 | $119.23 | $120.06 | $116.69 | $118.12 | $118.12 | 303,302 |
| 2023-04-13 | $116.88 | $119.65 | $116.09 | $118.92 | $118.92 | 420,313 |
| 2023-04-12 | $119.19 | $119.90 | $117.44 | $117.55 | $117.55 | 639,471 |
| 2023-04-11 | $115.80 | $116.87 | $115.40 | $115.88 | $115.88 | 467,001 |
| 2023-04-10 | $113.94 | $116.37 | $113.45 | $115.51 | $115.51 | 428,803 |
| 2023-04-06 | $113.70 | $113.81 | $111.56 | $112.94 | $112.94 | 684,098 |
| 2023-04-05 | $112.22 | $114.81 | $111.65 | $114.59 | $114.59 | 681,376 |
| 2023-04-04 | $116.14 | $116.40 | $113.40 | $113.88 | $113.88 | 490,901 |
| 2023-04-03 | $117.00 | $119.40 | $116.12 | $117.40 | $117.40 | 398,743 |
| 2023-03-31 | $114.31 | $116.46 | $113.81 | $115.98 | $115.98 | 465,758 |
| 2023-03-30 | $115.10 | $115.53 | $112.95 | $113.67 | $113.67 | 514,092 |
| 2023-03-29 | $115.28 | $115.76 | $113.11 | $113.66 | $113.66 | 421,210 |
| 2023-03-28 | $110.44 | $113.62 | $110.25 | $113.36 | $113.36 | 683,458 |
| 2023-03-27 | $110.00 | $111.91 | $108.97 | $110.60 | $110.60 | 783,046 |
| 2023-03-24 | $106.08 | $108.81 | $105.49 | $108.69 | $108.69 | 427,367 |
| 2023-03-23 | $107.18 | $109.74 | $106.29 | $107.11 | $107.11 | 560,354 |
| 2023-03-22 | $109.78 | $110.32 | $106.58 | $106.60 | $106.60 | 488,134 |
| 2023-03-21 | $110.95 | $111.03 | $109.12 | $109.82 | $109.82 | 382,726 |
| 2023-03-20 | $106.17 | $108.69 | $106.00 | $107.52 | $107.52 | 431,525 |
| 2023-03-17 | $106.10 | $106.82 | $104.30 | $104.53 | $104.53 | 826,695 |
| 2023-03-16 | $104.53 | $107.43 | $103.09 | $107.15 | $107.15 | 498,639 |
| 2023-03-15 | $106.03 | $106.76 | $103.77 | $105.94 | $105.94 | 665,625 |
| 2023-03-14 | $110.94 | $112.45 | $108.02 | $109.50 | $109.50 | 396,524 |
| 2023-03-13 | $104.62 | $110.45 | $102.64 | $108.53 | $108.53 | 672,591 |
| 2023-03-10 | $113.11 | $113.48 | $109.52 | $110.43 | $110.43 | 642,961 |
| 2023-03-09 | $118.82 | $119.14 | $113.43 | $113.72 | $113.72 | 693,190 |
| 2023-03-08 | $117.82 | $119.00 | $117.00 | $118.48 | $118.48 | 415,554 |
| 2023-03-07 | $120.70 | $121.00 | $117.11 | $117.58 | $117.58 | 413,343 |
| 2023-03-06 | $124.13 | $124.25 | $119.80 | $120.65 | $120.65 | 485,010 |
| 2023-03-03 | $123.05 | $125.09 | $121.91 | $124.57 | $124.57 | 490,983 |
| 2023-03-02 | $120.35 | $122.90 | $119.50 | $122.59 | $122.59 | 460,193 |
| 2023-03-01 | $119.28 | $122.40 | $119.28 | $121.70 | $121.70 | 489,220 |
| 2023-02-28 | $120.07 | $121.27 | $118.89 | $119.14 | $119.14 | 816,125 |
| 2023-02-27 | $121.11 | $121.95 | $119.89 | $120.72 | $120.36 | 975,021 |
| 2023-02-24 | $118.58 | $121.49 | $117.09 | $121.37 | $121.01 | 435,106 |
| 2023-02-23 | $120.00 | $121.47 | $118.08 | $120.06 | $119.70 | 428,060 |
| 2023-02-22 | $115.98 | $119.12 | $114.84 | $118.61 | $118.26 | 704,972 |
| 2023-02-21 | $120.91 | $121.50 | $113.52 | $114.62 | $114.28 | 955,348 |
| 2023-02-17 | $123.18 | $123.81 | $121.49 | $122.51 | $122.14 | 590,303 |
| 2023-02-16 | $121.71 | $125.31 | $120.51 | $123.95 | $123.58 | 822,923 |
| 2023-02-15 | $121.10 | $123.75 | $121.10 | $123.55 | $123.18 | 457,607 |
| 2023-02-14 | $124.27 | $124.71 | $122.33 | $124.19 | $123.82 | 371,459 |
| 2023-02-13 | $122.85 | $125.32 | $122.41 | $124.98 | $124.61 | 549,646 |
| 2023-02-10 | $120.45 | $122.87 | $120.23 | $122.76 | $122.39 | 477,013 |
| 2023-02-09 | $122.82 | $123.84 | $120.12 | $120.61 | $120.25 | 434,204 |
| 2023-02-08 | $122.51 | $123.21 | $121.13 | $121.51 | $121.15 | 323,145 |
| 2023-02-07 | $121.95 | $123.97 | $121.36 | $123.64 | $123.27 | 379,392 |
| 2023-02-06 | $124.11 | $124.58 | $121.88 | $122.86 | $122.49 | 451,005 |
| 2023-02-03 | $123.74 | $126.32 | $123.21 | $124.94 | $124.57 | 494,526 |
| 2023-02-02 | $124.94 | $126.08 | $123.49 | $124.58 | $124.21 | 484,868 |
| 2023-02-01 | $122.17 | $125.25 | $121.48 | $124.15 | $123.78 | 530,009 |
| 2023-01-31 | $120.29 | $122.75 | $119.46 | $122.75 | $122.38 | 1,311,762 |
| 2023-01-30 | $119.52 | $121.55 | $119.09 | $119.45 | $119.09 | 463,461 |
| 2023-01-27 | $116.83 | $121.44 | $116.64 | $120.69 | $120.33 | 658,605 |
| 2023-01-26 | $115.94 | $117.41 | $114.17 | $117.16 | $116.81 | 366,587 |
| 2023-01-25 | $112.39 | $116.33 | $112.26 | $116.25 | $115.90 | 506,745 |
| 2023-01-24 | $113.30 | $114.60 | $112.97 | $114.12 | $113.78 | 307,615 |
| 2023-01-23 | $114.56 | $115.46 | $113.43 | $114.79 | $114.45 | 234,087 |
| 2023-01-20 | $110.93 | $114.15 | $109.92 | $113.91 | $113.57 | 371,273 |
| 2023-01-19 | $110.37 | $111.11 | $107.92 | $110.56 | $110.23 | 308,645 |
| 2023-01-18 | $113.72 | $115.18 | $111.33 | $111.43 | $111.10 | 370,410 |
| 2023-01-17 | $113.92 | $114.18 | $112.12 | $112.25 | $111.91 | 352,107 |
| 2023-01-13 | $113.98 | $114.51 | $112.78 | $114.39 | $114.05 | 376,459 |
| 2023-01-12 | $112.26 | $114.54 | $111.10 | $114.47 | $114.13 | 286,928 |
| 2023-01-11 | $112.42 | $112.58 | $110.92 | $111.76 | $111.43 | 444,103 |
| 2023-01-10 | $108.51 | $110.81 | $108.45 | $110.77 | $110.44 | 426,889 |
| 2023-01-09 | $108.60 | $110.67 | $107.73 | $109.14 | $108.81 | 387,015 |
| 2023-01-06 | $104.49 | $108.45 | $104.24 | $108.40 | $108.08 | 627,816 |
| 2023-01-05 | $99.49 | $102.20 | $98.19 | $101.98 | $101.68 | 701,358 |
| 2023-01-04 | $99.76 | $100.43 | $98.05 | $100.16 | $99.86 | 1,486,720 |
| 2023-01-03 | $102.75 | $103.65 | $98.21 | $99.03 | $98.73 | 1,149,387 |
| 2022-12-30 | $102.33 | $102.79 | $101.49 | $102.54 | $102.54 | 451,111 |
| 2022-12-29 | $102.76 | $103.90 | $101.89 | $103.03 | $103.03 | 794,170 |
| 2022-12-28 | $106.17 | $106.29 | $102.85 | $103.27 | $103.27 | 560,706 |
| 2022-12-27 | $105.25 | $106.00 | $105.07 | $105.79 | $105.79 | 262,034 |
| 2022-12-23 | $103.45 | $105.33 | $102.61 | $105.10 | $105.10 | 475,511 |
| 2022-12-22 | $103.57 | $103.59 | $101.14 | $103.35 | $103.35 | 245,012 |
| 2022-12-21 | $103.51 | $106.00 | $103.51 | $105.13 | $105.13 | 301,837 |
| 2022-12-20 | $103.54 | $105.02 | $103.21 | $103.40 | $103.40 | 313,358 |
| 2022-12-19 | $103.69 | $105.41 | $102.13 | $103.21 | $103.21 | 377,588 |
| 2022-12-16 | $104.02 | $104.60 | $101.44 | $103.35 | $103.35 | 1,565,560 |
| 2022-12-15 | $107.61 | $108.66 | $104.39 | $105.04 | $105.04 | 585,901 |
| 2022-12-14 | $110.37 | $111.95 | $109.28 | $110.17 | $110.17 | 575,401 |
| 2022-12-13 | $112.06 | $112.73 | $109.38 | $110.62 | $110.62 | 553,451 |
| 2022-12-12 | $106.55 | $108.44 | $105.57 | $108.40 | $108.40 | 384,343 |
| 2022-12-09 | $106.50 | $108.34 | $106.50 | $106.66 | $106.66 | 379,046 |
| 2022-12-08 | $108.17 | $108.52 | $106.70 | $106.94 | $106.94 | 468,346 |
| 2022-12-07 | $105.74 | $107.49 | $105.74 | $106.66 | $106.66 | 416,326 |
| 2022-12-06 | $107.45 | $108.22 | $105.26 | $106.35 | $106.35 | 483,791 |
| 2022-12-05 | $107.75 | $108.71 | $106.97 | $107.36 | $107.36 | 486,629 |
| 2022-12-02 | $107.06 | $110.40 | $107.06 | $108.64 | $108.64 | 440,673 |
| 2022-12-01 | $108.90 | $110.02 | $107.07 | $107.95 | $107.95 | 473,118 |
| 2022-11-30 | $107.34 | $108.31 | $104.00 | $107.65 | $107.65 | 862,858 |
| 2022-11-29 | $103.03 | $107.22 | $103.03 | $107.17 | $107.17 | 598,882 |
| 2022-11-28 | $104.66 | $105.09 | $101.79 | $102.24 | $102.24 | 488,700 |
| 2022-11-25 | $106.33 | $107.24 | $105.98 | $106.40 | $106.40 | 98,077 |
| 2022-11-23 | $105.94 | $106.82 | $105.51 | $106.30 | $106.30 | 334,704 |
| 2022-11-22 | $104.25 | $107.25 | $104.25 | $106.67 | $106.31 | 458,085 |
| 2022-11-21 | $102.74 | $103.86 | $101.05 | $102.83 | $102.49 | 463,421 |
| 2022-11-18 | $105.49 | $105.52 | $103.45 | $104.43 | $104.08 | 410,265 |
| 2022-11-17 | $103.19 | $104.45 | $102.33 | $104.25 | $103.90 | 429,510 |
| 2022-11-16 | $107.07 | $107.56 | $104.40 | $105.44 | $105.09 | 721,463 |
| 2022-11-15 | $110.24 | $111.59 | $107.98 | $107.98 | $107.62 | 728,001 |
| 2022-11-14 | $111.93 | $113.39 | $110.91 | $110.91 | $110.54 | 738,893 |
| 2022-11-11 | $108.21 | $113.51 | $106.88 | $113.37 | $112.99 | 1,134,238 |
| 2022-11-10 | $101.13 | $106.56 | $99.92 | $106.15 | $105.79 | 1,113,754 |
| 2022-11-09 | $100.53 | $101.12 | $96.71 | $97.02 | $96.70 | 1,189,168 |
| 2022-11-08 | $100.84 | $102.33 | $99.64 | $101.31 | $100.97 | 743,391 |
| 2022-11-07 | $99.54 | $100.72 | $97.90 | $99.73 | $99.40 | 1,172,876 |
| 2022-11-04 | $94.17 | $100.07 | $93.75 | $100.01 | $100.01 | 1,354,637 |
| 2022-11-03 | $89.94 | $94.82 | $87.93 | $92.64 | $92.64 | 2,775,585 |
| 2022-11-02 | $97.54 | $99.72 | $95.57 | $96.07 | $96.07 | 1,052,554 |
| 2022-11-01 | $98.28 | $98.92 | $96.69 | $98.10 | $98.10 | 744,298 |
| 2022-10-31 | $98.09 | $98.69 | $96.34 | $96.65 | $96.65 | 750,584 |
| 2022-10-28 | $96.57 | $98.54 | $95.78 | $98.10 | $98.10 | 615,581 |
| 2022-10-27 | $98.58 | $100.08 | $98.01 | $98.29 | $98.29 | 602,938 |
| 2022-10-26 | $98.43 | $99.62 | $96.93 | $97.93 | $97.93 | 604,127 |
| 2022-10-25 | $94.39 | $97.63 | $93.69 | $97.41 | $97.41 | 642,694 |
| 2022-10-24 | $94.85 | $95.35 | $93.43 | $94.74 | $94.74 | 481,674 |
| 2022-10-21 | $90.10 | $94.49 | $89.91 | $94.05 | $94.05 | 657,776 |
| 2022-10-20 | $92.09 | $94.48 | $89.33 | $89.88 | $89.88 | 1,084,050 |
| 2022-10-19 | $93.16 | $94.41 | $91.80 | $91.96 | $91.96 | 1,242,442 |
| 2022-10-18 | $94.03 | $95.10 | $92.76 | $93.87 | $93.87 | 1,047,950 |
| 2022-10-17 | $92.01 | $94.93 | $92.00 | $92.67 | $92.67 | 8,056,917 |
| 2022-10-14 | $97.61 | $97.61 | $92.30 | $92.52 | $92.52 | 2,897,399 |
| 2022-10-13 | $85.81 | $91.54 | $85.37 | $90.50 | $90.50 | 699,622 |
| 2022-10-12 | $87.87 | $88.99 | $86.97 | $88.17 | $88.17 | 624,877 |
| 2022-10-11 | $88.13 | $89.47 | $86.50 | $88.00 | $88.00 | 668,162 |
| 2022-10-10 | $89.52 | $90.49 | $88.30 | $89.28 | $89.28 | 550,359 |
| 2022-10-07 | $89.23 | $90.73 | $88.37 | $88.85 | $88.85 | 783,160 |
| 2022-10-06 | $90.26 | $92.10 | $89.80 | $90.21 | $90.21 | 788,440 |
| 2022-10-05 | $90.73 | $91.74 | $89.87 | $90.90 | $90.90 | 940,144 |
| 2022-10-04 | $89.95 | $93.10 | $89.95 | $92.83 | $92.83 | 669,260 |
| 2022-10-03 | $88.85 | $91.06 | $87.66 | $90.31 | $90.31 | 701,044 |
| 2022-09-30 | $85.30 | $87.46 | $84.54 | $86.88 | $86.88 | 959,469 |
| 2022-09-29 | $84.51 | $85.41 | $82.82 | $85.27 | $85.27 | 673,936 |
| 2022-09-28 | $83.29 | $86.24 | $83.12 | $85.78 | $85.78 | 1,525,456 |
| 2022-09-27 | $83.21 | $84.49 | $82.41 | $82.89 | $82.89 | 902,519 |
| 2022-09-26 | $82.30 | $85.56 | $81.36 | $81.75 | $81.75 | 1,011,899 |
| 2022-09-23 | $83.16 | $83.85 | $81.29 | $82.95 | $82.95 | 844,719 |
| 2022-09-22 | $87.00 | $87.62 | $84.65 | $85.75 | $85.75 | 800,216 |
| 2022-09-21 | $89.30 | $90.51 | $86.56 | $86.56 | $86.56 | 871,014 |
| 2022-09-20 | $89.94 | $89.94 | $85.96 | $89.25 | $89.25 | 1,049,306 |
| 2022-09-19 | $88.71 | $92.74 | $88.30 | $92.29 | $92.29 | 778,285 |
| 2022-09-16 | $92.24 | $92.42 | $90.04 | $90.85 | $90.85 | 1,152,833 |
| 2022-09-15 | $91.31 | $94.77 | $91.31 | $93.89 | $93.89 | 1,162,965 |
| 2022-09-14 | $93.50 | $93.71 | $89.78 | $91.89 | $91.89 | 1,180,730 |
| 2022-09-13 | $98.18 | $99.12 | $93.88 | $93.97 | $93.97 | 740,293 |
| 2022-09-12 | $101.41 | $102.94 | $100.69 | $101.44 | $101.44 | 513,239 |
| 2022-09-09 | $99.81 | $100.73 | $99.29 | $100.22 | $100.22 | 263,036 |
| 2022-09-08 | $96.38 | $98.14 | $95.30 | $97.92 | $97.92 | 483,747 |
| 2022-09-07 | $95.00 | $97.90 | $94.33 | $97.49 | $97.49 | 461,678 |
| 2022-09-06 | $97.26 | $97.89 | $95.07 | $95.68 | $95.68 | 772,507 |
| 2022-09-02 | $97.78 | $98.23 | $95.16 | $95.76 | $95.76 | 467,083 |
| 2022-09-01 | $97.27 | $97.27 | $94.71 | $96.24 | $96.24 | 525,805 |
| 2022-08-31 | $99.82 | $100.31 | $98.12 | $98.63 | $98.63 | 654,477 |
| 2022-08-30 | $102.50 | $102.50 | $98.73 | $100.48 | $100.48 | 722,925 |
| 2022-08-29 | $104.38 | $104.38 | $101.39 | $102.68 | $102.68 | 1,007,531 |
| 2022-08-26 | $109.93 | $110.00 | $105.55 | $106.97 | $106.97 | 588,606 |
| 2022-08-25 | $105.59 | $110.30 | $105.59 | $110.02 | $110.02 | 796,160 |
| 2022-08-24 | $105.73 | $106.90 | $104.29 | $104.99 | $104.99 | 729,682 |
| 2022-08-23 | $103.74 | $107.16 | $103.74 | $106.47 | $106.47 | 540,647 |
| 2022-08-22 | $102.94 | $103.88 | $101.46 | $103.02 | $103.02 | 606,649 |
| 2022-08-19 | $107.49 | $107.49 | $104.60 | $104.65 | $104.65 | 625,888 |
| 2022-08-18 | $106.37 | $108.42 | $106.37 | $108.40 | $108.03 | 578,448 |
| 2022-08-17 | $106.69 | $107.10 | $104.91 | $105.94 | $105.58 | 948,323 |
| 2022-08-16 | $104.65 | $106.42 | $104.04 | $106.28 | $105.92 | 593,553 |
| 2022-08-15 | $102.96 | $105.04 | $101.64 | $104.70 | $104.34 | 785,200 |
| 2022-08-12 | $103.59 | $104.39 | $103.15 | $103.66 | $103.31 | 604,728 |
| 2022-08-11 | $100.62 | $104.69 | $100.53 | $103.22 | $102.87 | 807,076 |
| 2022-08-10 | $98.55 | $100.70 | $98.14 | $99.56 | $99.22 | 804,265 |
| 2022-08-09 | $96.19 | $96.76 | $94.04 | $96.70 | $96.37 | 1,045,556 |
| 2022-08-08 | $95.38 | $97.47 | $95.38 | $96.18 | $95.85 | 706,336 |
| 2022-08-05 | $91.99 | $94.45 | $91.87 | $94.37 | $94.05 | 477,345 |
| 2022-08-04 | $94.33 | $95.43 | $92.85 | $92.96 | $92.64 | 793,038 |
| 2022-08-03 | $95.85 | $96.50 | $94.01 | $94.46 | $94.14 | 587,968 |
| 2022-08-02 | $98.25 | $100.80 | $92.63 | $94.44 | $94.12 | 786,204 |
| 2022-08-01 | $96.00 | $97.27 | $94.77 | $97.15 | $96.82 | 1,025,107 |
| 2022-07-29 | $95.48 | $97.77 | $94.23 | $97.34 | $97.01 | 742,966 |
| 2022-07-28 | $95.00 | $96.12 | $93.22 | $94.00 | $93.68 | 642,963 |
| 2022-07-27 | $91.83 | $94.91 | $91.49 | $94.56 | $94.24 | 873,395 |
| 2022-07-26 | $91.93 | $92.99 | $91.18 | $91.48 | $91.17 | 658,870 |
| 2022-07-25 | $91.59 | $93.01 | $90.70 | $92.19 | $91.88 | 620,804 |
| 2022-07-22 | $92.94 | $93.64 | $91.23 | $91.81 | $91.50 | 429,473 |
| 2022-07-21 | $92.70 | $92.90 | $91.03 | $92.44 | $92.13 | 707,871 |
| 2022-07-20 | $93.88 | $94.63 | $92.39 | $94.41 | $94.09 | 650,255 |
| 2022-07-19 | $93.82 | $96.11 | $92.91 | $94.72 | $94.40 | 718,444 |
| 2022-07-18 | $93.91 | $95.01 | $91.86 | $92.30 | $91.99 | 795,833 |
| 2022-07-15 | $92.75 | $92.95 | $90.89 | $92.03 | $91.72 | 675,726 |
| 2022-07-14 | $91.33 | $92.23 | $89.00 | $91.00 | $90.69 | 928,036 |
| 2022-07-13 | $93.61 | $94.07 | $91.59 | $93.25 | $92.93 | 631,081 |
| 2022-07-12 | $95.68 | $96.49 | $94.66 | $95.25 | $94.93 | 732,408 |
| 2022-07-11 | $94.99 | $97.53 | $94.72 | $96.54 | $96.21 | 433,283 |
| 2022-07-08 | $98.77 | $98.77 | $95.92 | $97.02 | $96.69 | 351,812 |
| 2022-07-07 | $96.53 | $98.92 | $96.13 | $97.91 | $97.58 | 571,475 |
| 2022-07-06 | $94.09 | $95.93 | $91.77 | $95.21 | $94.89 | 702,696 |
| 2022-07-05 | $95.50 | $95.50 | $91.99 | $94.52 | $94.20 | 891,394 |
| 2022-07-01 | $96.96 | $100.03 | $94.69 | $98.86 | $98.52 | 723,210 |
| 2022-06-30 | $96.48 | $99.40 | $95.93 | $98.02 | $97.69 | 871,369 |
| 2022-06-29 | $99.20 | $99.72 | $96.22 | $97.87 | $97.54 | 849,523 |
| 2022-06-28 | $100.13 | $102.00 | $97.68 | $98.94 | $98.60 | 789,181 |
| 2022-06-27 | $98.10 | $100.48 | $97.34 | $98.99 | $98.65 | 727,014 |
| 2022-06-24 | $95.99 | $100.16 | $94.74 | $99.60 | $99.26 | 1,623,035 |
| 2022-06-23 | $95.93 | $96.25 | $91.88 | $94.83 | $94.51 | 1,314,397 |
| 2022-06-22 | $95.49 | $97.01 | $94.58 | $96.32 | $95.99 | 1,389,212 |
| 2022-06-21 | $101.27 | $102.62 | $98.79 | $98.89 | $98.55 | 816,339 |
| 2022-06-17 | $99.54 | $100.24 | $96.94 | $99.37 | $99.03 | 1,186,748 |
| 2022-06-16 | $104.26 | $104.60 | $100.51 | $100.91 | $100.57 | 1,213,066 |
| 2022-06-15 | $115.18 | $115.42 | $104.22 | $107.29 | $106.93 | 1,612,461 |
| 2022-06-14 | $113.97 | $116.67 | $112.79 | $114.37 | $113.98 | 958,831 |
| 2022-06-13 | $119.51 | $119.60 | $115.10 | $115.43 | $115.04 | 761,401 |
| 2022-06-10 | $127.85 | $127.85 | $121.81 | $122.65 | $122.23 | 808,181 |
| 2022-06-09 | $130.95 | $132.64 | $129.50 | $130.44 | $130.00 | 398,536 |
| 2022-06-08 | $133.06 | $134.56 | $131.23 | $131.92 | $131.47 | 387,889 |
| 2022-06-07 | $130.44 | $134.27 | $129.65 | $133.94 | $133.48 | 701,780 |
| 2022-06-06 | $133.05 | $133.46 | $130.13 | $132.56 | $132.11 | 795,114 |
| 2022-06-03 | $130.32 | $131.55 | $128.17 | $130.73 | $130.29 | 813,958 |
| 2022-06-02 | $135.44 | $136.55 | $132.23 | $133.38 | $132.93 | 800,730 |
| 2022-06-01 | $132.43 | $135.73 | $131.50 | $135.23 | $134.77 | 1,065,379 |
| 2022-05-31 | $132.76 | $134.46 | $131.17 | $132.11 | $131.66 | 3,027,516 |
| 2022-05-27 | $129.61 | $132.13 | $127.98 | $132.00 | $131.55 | 714,565 |
| 2022-05-26 | $126.29 | $129.43 | $126.29 | $128.45 | $128.01 | 831,802 |
| 2022-05-25 | $124.00 | $127.41 | $123.54 | $126.39 | $125.96 | 681,010 |
| 2022-05-24 | $125.68 | $126.11 | $122.19 | $124.19 | $123.77 | 1,016,279 |
| 2022-05-23 | $127.26 | $128.44 | $124.09 | $125.87 | $125.44 | 1,113,327 |
| 2022-05-20 | $130.54 | $131.20 | $122.71 | $126.21 | $125.78 | 820,453 |
| 2022-05-19 | $129.35 | $131.72 | $127.71 | $129.33 | $128.59 | 778,185 |
| 2022-05-18 | $135.81 | $136.60 | $129.24 | $131.04 | $130.29 | 706,014 |
| 2022-05-17 | $135.00 | $137.14 | $133.49 | $136.29 | $135.51 | 591,237 |
| 2022-05-16 | $130.65 | $133.40 | $128.64 | $131.87 | $131.11 | 573,783 |
| 2022-05-13 | $129.60 | $131.68 | $129.10 | $130.55 | $129.80 | 805,077 |
| 2022-05-12 | $127.83 | $130.23 | $123.40 | $127.19 | $126.46 | 1,150,882 |
| 2022-05-11 | $128.22 | $132.98 | $127.54 | $129.97 | $129.22 | 1,063,325 |
| 2022-05-10 | $134.08 | $134.50 | $124.92 | $127.35 | $126.62 | 1,282,269 |
| 2022-05-09 | $135.51 | $136.81 | $132.69 | $133.04 | $132.28 | 1,191,757 |
| 2022-05-06 | $137.76 | $139.54 | $134.00 | $137.40 | $136.61 | 980,718 |
| 2022-05-05 | $141.19 | $141.19 | $136.15 | $138.79 | $137.99 | 1,096,868 |
| 2022-05-04 | $135.50 | $140.92 | $135.42 | $140.33 | $139.52 | 881,221 |
| 2022-05-03 | $128.98 | $134.27 | $128.98 | $133.57 | $132.80 | 1,228,080 |
| 2022-05-02 | $127.05 | $128.54 | $123.79 | $127.22 | $126.49 | 932,888 |
| 2022-04-29 | $130.61 | $133.82 | $126.27 | $126.55 | $125.82 | 762,734 |
| 2022-04-28 | $129.29 | $130.32 | $125.54 | $129.64 | $128.90 | 556,672 |
| 2022-04-27 | $128.12 | $129.97 | $127.05 | $128.35 | $127.61 | 604,833 |
| 2022-04-26 | $128.29 | $128.67 | $126.08 | $126.99 | $126.26 | 577,004 |
| 2022-04-25 | $125.38 | $128.18 | $121.46 | $128.06 | $127.32 | 920,706 |
| 2022-04-22 | $129.42 | $130.24 | $127.40 | $127.53 | $126.80 | 789,345 |
| 2022-04-21 | $131.50 | $135.47 | $129.74 | $130.52 | $129.77 | 682,224 |
| 2022-04-20 | $129.10 | $131.53 | $128.17 | $130.20 | $129.45 | 784,930 |
| 2022-04-19 | $125.69 | $129.28 | $125.00 | $128.75 | $128.01 | 896,430 |
| 2022-04-18 | $122.59 | $127.08 | $122.59 | $126.65 | $125.92 | 617,385 |
| 2022-04-14 | $121.28 | $123.98 | $121.28 | $122.51 | $121.81 | 696,715 |
| 2022-04-13 | $118.15 | $121.36 | $117.83 | $121.15 | $120.45 | 654,695 |
| 2022-04-12 | $115.79 | $118.67 | $115.79 | $117.02 | $116.35 | 435,223 |
| 2022-04-11 | $115.21 | $117.71 | $114.24 | $114.61 | $113.95 | 445,928 |
| 2022-04-08 | $114.00 | $116.31 | $112.25 | $114.92 | $114.26 | 933,848 |
| 2022-04-07 | $119.39 | $119.39 | $111.45 | $113.44 | $112.79 | 1,264,555 |
| 2022-04-06 | $121.39 | $121.39 | $116.50 | $118.77 | $118.09 | 900,623 |
| 2022-04-05 | $121.83 | $123.59 | $121.66 | $121.73 | $121.03 | 1,129,637 |
| 2022-04-04 | $124.83 | $124.83 | $119.36 | $121.46 | $120.76 | 649,067 |
| 2022-04-01 | $124.42 | $125.15 | $121.47 | $123.64 | $122.93 | 593,706 |
| 2022-03-31 | $124.25 | $125.35 | $123.40 | $123.40 | $122.69 | 577,056 |
| 2022-03-30 | $124.19 | $125.64 | $123.77 | $124.75 | $124.03 | 484,124 |
| 2022-03-29 | $123.65 | $123.91 | $119.41 | $123.65 | $122.94 | 753,188 |
| 2022-03-28 | $126.62 | $126.62 | $122.85 | $125.15 | $124.43 | 370,767 |
| 2022-03-25 | $125.32 | $127.21 | $124.41 | $127.20 | $126.47 | 508,667 |
| 2022-03-24 | $124.98 | $126.50 | $124.57 | $126.15 | $125.43 | 286,497 |
| 2022-03-23 | $125.42 | $126.73 | $124.46 | $124.48 | $123.77 | 334,488 |
| 2022-03-22 | $126.95 | $127.11 | $124.44 | $125.67 | $124.95 | 373,676 |
| 2022-03-21 | $125.29 | $126.85 | $124.34 | $125.45 | $124.73 | 499,927 |
| 2022-03-18 | $121.70 | $124.67 | $121.25 | $123.93 | $123.22 | 997,890 |
| 2022-03-17 | $118.22 | $122.93 | $118.22 | $122.92 | $122.21 | 830,538 |
| 2022-03-16 | $116.60 | $118.23 | $115.22 | $118.21 | $117.53 | 600,529 |
| 2022-03-15 | $117.92 | $119.67 | $113.86 | $115.69 | $115.03 | 599,615 |
| 2022-03-14 | $118.51 | $121.19 | $117.07 | $119.71 | $119.02 | 779,947 |
| 2022-03-11 | $117.36 | $121.71 | $117.36 | $119.27 | $118.58 | 793,304 |
| 2022-03-10 | $113.14 | $118.40 | $113.01 | $117.58 | $116.90 | 764,042 |
| 2022-03-09 | $112.01 | $116.65 | $111.97 | $114.00 | $113.35 | 710,128 |
| 2022-03-08 | $111.00 | $111.60 | $108.40 | $110.04 | $109.41 | 930,423 |
| 2022-03-07 | $112.50 | $113.53 | $109.24 | $110.43 | $109.80 | 1,453,049 |
| 2022-03-04 | $110.02 | $112.99 | $109.01 | $111.94 | $111.30 | 774,797 |
| 2022-03-03 | $111.73 | $112.94 | $109.82 | $112.59 | $111.94 | 531,012 |
| 2022-03-02 | $108.43 | $111.89 | $107.88 | $111.10 | $110.46 | 476,227 |
| 2022-03-01 | $110.39 | $111.01 | $104.88 | $107.00 | $106.39 | 714,459 |
| 2022-02-28 | $107.70 | $110.51 | $107.35 | $110.31 | $109.68 | 809,895 |
| 2022-02-25 | $107.01 | $110.63 | $106.69 | $110.05 | $109.12 | 434,954 |
| 2022-02-24 | $104.78 | $106.77 | $102.26 | $106.19 | $105.30 | 767,419 |
| 2022-02-23 | $110.24 | $111.49 | $105.22 | $106.48 | $105.58 | 773,369 |
| 2022-02-22 | $106.94 | $110.96 | $106.50 | $108.61 | $107.70 | 735,008 |
| 2022-02-18 | $108.85 | $110.52 | $105.72 | $107.45 | $106.55 | 1,059,066 |
| 2022-02-17 | $108.75 | $110.57 | $107.86 | $109.74 | $108.82 | 970,363 |
| 2022-02-16 | $104.93 | $110.94 | $104.87 | $109.87 | $108.95 | 1,146,168 |
| 2022-02-15 | $102.95 | $106.00 | $102.65 | $105.98 | $105.09 | 525,656 |
| 2022-02-14 | $103.00 | $103.58 | $100.04 | $102.38 | $101.52 | 647,109 |
| 2022-02-11 | $102.48 | $104.98 | $102.38 | $103.41 | $102.54 | 350,653 |
| 2022-02-10 | $103.07 | $106.05 | $102.72 | $103.21 | $102.34 | 525,157 |
| 2022-02-09 | $102.91 | $104.82 | $102.45 | $103.58 | $102.71 | 551,576 |
| 2022-02-08 | $100.49 | $102.47 | $100.09 | $102.40 | $101.54 | 287,820 |
| 2022-02-07 | $101.27 | $101.27 | $98.83 | $99.71 | $98.87 | 627,986 |
| 2022-02-04 | $101.09 | $103.19 | $100.26 | $101.55 | $100.70 | 460,709 |
| 2022-02-03 | $100.83 | $101.94 | $100.16 | $101.66 | $100.80 | 366,521 |
| 2022-02-02 | $101.15 | $102.44 | $99.11 | $101.50 | $100.65 | 511,445 |
| 2022-02-01 | $98.99 | $101.90 | $98.81 | $101.69 | $100.83 | 536,576 |
| 2022-01-31 | $95.90 | $98.78 | $94.23 | $98.65 | $97.82 | 511,979 |
| 2022-01-28 | $98.76 | $99.50 | $94.73 | $96.76 | $95.95 | 597,532 |
| 2022-01-27 | $98.16 | $100.67 | $97.14 | $99.27 | $98.43 | 572,112 |
| 2022-01-26 | $99.37 | $101.03 | $94.91 | $96.43 | $95.62 | 1,531,980 |
| 2022-01-25 | $96.29 | $99.73 | $94.24 | $98.84 | $98.01 | 642,505 |
| 2022-01-24 | $95.52 | $98.68 | $93.55 | $98.52 | $97.69 | 592,492 |
| 2022-01-21 | $100.56 | $101.31 | $97.34 | $98.10 | $97.27 | 448,807 |
| 2022-01-20 | $105.11 | $105.14 | $101.28 | $101.49 | $100.64 | 488,446 |
| 2022-01-19 | $106.35 | $107.21 | $105.32 | $105.34 | $104.45 | 623,546 |
| 2022-01-18 | $108.26 | $109.01 | $104.48 | $106.16 | $105.27 | 1,095,782 |
| 2022-01-14 | $103.80 | $107.68 | $102.97 | $107.25 | $106.35 | 608,093 |
| 2022-01-13 | $103.82 | $106.39 | $103.65 | $105.04 | $104.16 | 488,171 |
| 2022-01-12 | $102.77 | $103.41 | $100.81 | $103.41 | $102.54 | 721,757 |
| 2022-01-11 | $102.41 | $102.50 | $99.94 | $101.33 | $100.48 | 606,013 |
| 2022-01-10 | $103.47 | $104.27 | $100.63 | $101.64 | $100.78 | 584,474 |
| 2022-01-07 | $102.17 | $103.83 | $101.77 | $103.33 | $102.46 | 566,430 |
| 2022-01-06 | $103.09 | $104.01 | $101.13 | $101.70 | $100.84 | 743,995 |
| 2022-01-05 | $103.28 | $104.41 | $101.41 | $101.50 | $100.65 | 843,570 |
| 2022-01-04 | $99.33 | $102.68 | $98.67 | $102.05 | $101.19 | 490,642 |
| 2022-01-03 | $98.05 | $99.57 | $97.44 | $97.48 | $96.66 | 328,560 |
| 2021-12-31 | $97.01 | $97.95 | $96.78 | $97.13 | $96.31 | 284,209 |
| 2021-12-30 | $97.71 | $98.67 | $97.16 | $97.25 | $96.43 | 206,444 |
| 2021-12-29 | $96.39 | $97.64 | $96.21 | $97.25 | $96.43 | 174,224 |
| 2021-12-28 | $95.32 | $97.53 | $95.32 | $96.72 | $95.91 | 318,849 |
| 2021-12-27 | $94.87 | $95.49 | $93.74 | $95.31 | $94.51 | 252,126 |
| 2021-12-23 | $92.88 | $94.96 | $92.43 | $94.27 | $93.48 | 329,702 |
| 2021-12-22 | $90.38 | $92.81 | $89.50 | $92.42 | $91.64 | 598,825 |
| 2021-12-21 | $90.11 | $91.72 | $90.04 | $90.38 | $89.62 | 512,201 |
| 2021-12-20 | $89.81 | $90.55 | $88.41 | $88.62 | $87.87 | 996,008 |
| 2021-12-17 | $92.24 | $93.79 | $90.01 | $92.23 | $91.45 | 690,332 |
| 2021-12-16 | $92.12 | $93.75 | $91.65 | $92.24 | $91.46 | 645,848 |
| 2021-12-15 | $93.00 | $93.16 | $88.89 | $91.26 | $90.49 | 748,174 |
| 2021-12-14 | $92.71 | $95.05 | $92.47 | $93.42 | $92.63 | 557,957 |
| 2021-12-13 | $95.31 | $95.59 | $91.96 | $93.23 | $92.45 | 523,960 |
| 2021-12-10 | $96.95 | $97.22 | $94.88 | $95.80 | $94.99 | 248,189 |
| 2021-12-09 | $96.00 | $96.98 | $95.49 | $96.07 | $95.26 | 434,283 |
| 2021-12-08 | $97.58 | $98.05 | $96.75 | $97.13 | $96.31 | 325,569 |
| 2021-12-07 | $96.87 | $99.81 | $96.55 | $96.91 | $96.09 | 540,100 |
| 2021-12-06 | $95.16 | $96.98 | $94.58 | $95.67 | $94.86 | 462,996 |
| 2021-12-03 | $92.70 | $95.10 | $92.70 | $94.01 | $93.22 | 507,030 |
| 2021-12-02 | $89.73 | $92.97 | $88.69 | $92.24 | $91.46 | 654,153 |
| 2021-12-01 | $95.06 | $95.50 | $89.09 | $89.20 | $88.45 | 623,125 |
| 2021-11-30 | $97.09 | $97.10 | $92.29 | $92.92 | $92.14 | 688,701 |
| 2021-11-29 | $100.94 | $101.81 | $97.83 | $98.36 | $97.53 | 847,173 |
| 2021-11-26 | $97.95 | $99.87 | $97.23 | $99.17 | $98.34 | 365,827 |
| 2021-11-24 | $102.10 | $103.83 | $101.35 | $102.40 | $101.54 | 626,150 |
| 2021-11-23 | $99.23 | $100.51 | $98.33 | $99.96 | $99.12 | 644,142 |
| 2021-11-22 | $95.00 | $99.13 | $95.00 | $97.93 | $97.11 | 581,470 |
| 2021-11-19 | $100.14 | $100.40 | $97.34 | $97.72 | $96.60 | 682,781 |
| 2021-11-18 | $101.89 | $103.05 | $100.43 | $101.61 | $100.45 | 454,585 |
| 2021-11-17 | $102.00 | $102.18 | $100.72 | $101.33 | $100.17 | 461,561 |
| 2021-11-16 | $103.09 | $103.29 | $101.77 | $102.07 | $100.90 | 326,768 |
| 2021-11-15 | $104.84 | $104.84 | $102.70 | $103.40 | $102.22 | 1,051,112 |
| 2021-11-12 | $102.55 | $104.99 | $101.88 | $104.51 | $103.32 | 695,437 |
| 2021-11-11 | $99.57 | $101.89 | $99.57 | $101.75 | $100.59 | 325,987 |
| 2021-11-10 | $99.45 | $100.91 | $98.65 | $99.14 | $98.01 | 359,419 |
| 2021-11-09 | $99.08 | $100.42 | $98.74 | $100.04 | $98.90 | 459,249 |
| 2021-11-08 | $100.19 | $101.66 | $99.15 | $99.98 | $98.84 | 415,210 |
| 2021-11-05 | $97.92 | $99.65 | $97.81 | $99.17 | $98.04 | 789,868 |
| 2021-11-04 | $100.19 | $100.88 | $96.19 | $97.05 | $95.94 | 585,225 |
| 2021-11-03 | $98.99 | $102.50 | $98.32 | $100.17 | $99.03 | 730,432 |
| 2021-11-02 | $102.44 | $103.07 | $97.36 | $99.26 | $98.13 | 1,273,587 |
| 2021-11-01 | $97.43 | $99.35 | $97.26 | $98.33 | $97.21 | 545,422 |
| 2021-10-29 | $96.83 | $97.89 | $95.94 | $97.34 | $96.23 | 590,759 |
| 2021-10-28 | $97.04 | $98.28 | $96.27 | $97.58 | $96.47 | 472,567 |
| 2021-10-27 | $102.16 | $102.47 | $95.66 | $95.82 | $94.73 | 817,957 |
| 2021-10-26 | $102.99 | $103.70 | $102.03 | $102.86 | $101.69 | 422,455 |
| 2021-10-25 | $102.00 | $103.72 | $101.67 | $102.77 | $101.60 | 319,010 |
| 2021-10-22 | $100.34 | $102.34 | $100.34 | $101.02 | $99.87 | 317,840 |
| 2021-10-21 | $101.40 | $101.68 | $99.01 | $100.00 | $98.86 | 384,478 |
| 2021-10-20 | $100.80 | $102.37 | $100.10 | $101.76 | $100.60 | 304,253 |
| 2021-10-19 | $100.79 | $101.24 | $99.47 | $100.70 | $99.55 | 414,161 |
| 2021-10-18 | $100.37 | $100.97 | $98.68 | $100.56 | $99.41 | 973,059 |
| 2021-10-15 | $98.51 | $98.83 | $97.08 | $98.10 | $96.98 | 636,633 |
| 2021-10-14 | $99.96 | $100.00 | $97.57 | $97.60 | $96.49 | 737,544 |
| 2021-10-13 | $99.92 | $99.96 | $97.40 | $98.78 | $97.65 | 388,820 |
| 2021-10-12 | $99.37 | $100.22 | $98.94 | $99.66 | $98.52 | 273,602 |
| 2021-10-11 | $99.57 | $101.42 | $99.37 | $99.52 | $98.38 | 318,204 |
| 2021-10-08 | $100.00 | $100.00 | $97.68 | $98.47 | $97.35 | 675,494 |
| 2021-10-07 | $99.01 | $101.07 | $98.22 | $99.01 | $97.88 | 730,953 |
| 2021-10-06 | $96.75 | $97.76 | $94.75 | $97.30 | $96.19 | 566,844 |
| 2021-10-05 | $95.29 | $98.88 | $94.24 | $98.26 | $97.14 | 896,562 |
| 2021-10-04 | $94.04 | $95.75 | $93.68 | $94.17 | $93.09 | 595,499 |
| 2021-10-01 | $91.48 | $94.08 | $90.43 | $93.76 | $92.69 | 473,280 |
| 2021-09-30 | $92.25 | $93.46 | $91.11 | $91.14 | $90.10 | 369,848 |
| 2021-09-29 | $92.57 | $92.76 | $90.81 | $92.22 | $91.17 | 453,479 |
| 2021-09-28 | $93.64 | $94.50 | $91.37 | $92.07 | $91.02 | 927,016 |
| 2021-09-27 | $88.81 | $94.00 | $88.81 | $93.55 | $92.48 | 943,254 |
| 2021-09-24 | $87.08 | $88.72 | $86.54 | $87.81 | $86.81 | 585,529 |
| 2021-09-23 | $85.91 | $88.75 | $85.54 | $87.82 | $86.82 | 712,090 |
| 2021-09-22 | $83.56 | $85.33 | $83.31 | $84.19 | $83.23 | 404,667 |
| 2021-09-21 | $82.70 | $82.86 | $80.56 | $82.31 | $81.37 | 535,133 |
| 2021-09-20 | $83.26 | $83.31 | $80.47 | $81.81 | $80.88 | 747,255 |
| 2021-09-17 | $86.30 | $86.65 | $83.41 | $85.65 | $84.67 | 1,942,376 |
| 2021-09-16 | $87.80 | $87.93 | $86.67 | $86.75 | $85.76 | 499,772 |
| 2021-09-15 | $86.85 | $88.46 | $86.68 | $88.12 | $87.11 | 405,396 |
| 2021-09-14 | $87.91 | $87.91 | $86.12 | $86.67 | $85.68 | 732,390 |
| 2021-09-13 | $87.09 | $87.93 | $86.44 | $86.90 | $85.91 | 425,086 |
| 2021-09-10 | $85.56 | $86.81 | $85.48 | $86.15 | $85.17 | 615,603 |
| 2021-09-09 | $84.25 | $85.72 | $83.50 | $84.65 | $83.68 | 364,478 |
| 2021-09-08 | $87.09 | $87.75 | $84.55 | $84.81 | $83.84 | 397,522 |
| 2021-09-07 | $86.51 | $87.79 | $86.51 | $86.80 | $85.81 | 347,825 |
| 2021-09-03 | $87.69 | $88.06 | $86.60 | $86.93 | $85.94 | 358,186 |
| 2021-09-02 | $88.00 | $88.80 | $87.54 | $87.64 | $86.64 | 299,619 |
| 2021-09-01 | $87.78 | $88.33 | $87.24 | $88.06 | $87.05 | 595,280 |
| 2021-08-31 | $87.66 | $87.70 | $85.89 | $87.35 | $86.35 | 615,096 |
| 2021-08-30 | $88.57 | $88.84 | $87.32 | $87.72 | $86.72 | 388,634 |
| 2021-08-27 | $86.39 | $88.75 | $86.39 | $88.53 | $87.52 | 1,321,064 |
| 2021-08-26 | $87.83 | $87.92 | $85.98 | $86.17 | $85.19 | 455,526 |
| 2021-08-25 | $86.12 | $88.57 | $85.11 | $88.16 | $87.15 | 967,372 |
| 2021-08-24 | $83.69 | $86.44 | $83.69 | $85.97 | $84.99 | 579,415 |
| 2021-08-23 | $82.43 | $83.65 | $82.37 | $83.44 | $82.49 | 446,495 |
| 2021-08-20 | $80.72 | $81.92 | $80.60 | $81.76 | $80.54 | 393,045 |
| 2021-08-19 | $81.35 | $82.39 | $79.88 | $80.89 | $79.68 | 540,798 |
| 2021-08-18 | $83.32 | $84.95 | $83.08 | $83.13 | $81.89 | 362,437 |
| 2021-08-17 | $83.90 | $84.82 | $82.50 | $83.83 | $82.58 | 505,693 |
| 2021-08-16 | $83.61 | $85.25 | $81.91 | $84.95 | $83.68 | 521,810 |
| 2021-08-13 | $85.01 | $85.98 | $84.20 | $84.59 | $83.33 | 700,631 |
| 2021-08-12 | $85.96 | $86.22 | $84.00 | $84.88 | $83.61 | 1,419,088 |
| 2021-08-11 | $85.52 | $86.44 | $84.61 | $86.00 | $84.72 | 1,086,479 |
| 2021-08-10 | $82.54 | $85.14 | $82.54 | $84.94 | $83.67 | 927,355 |
| 2021-08-09 | $81.80 | $82.52 | $81.02 | $82.02 | $80.80 | 437,125 |
| 2021-08-06 | $82.60 | $83.20 | $81.68 | $82.24 | $81.01 | 691,554 |
| 2021-08-05 | $81.61 | $82.71 | $80.82 | $80.96 | $79.75 | 436,383 |
| 2021-08-04 | $83.14 | $83.35 | $80.59 | $80.62 | $79.42 | 752,483 |
| 2021-08-03 | $81.42 | $84.25 | $80.05 | $83.71 | $82.46 | 943,440 |
| 2021-08-02 | $83.45 | $85.13 | $81.65 | $81.99 | $80.77 | 637,383 |
| 2021-07-30 | $83.54 | $84.38 | $81.78 | $82.92 | $81.68 | 935,330 |
| 2021-07-29 | $84.02 | $84.48 | $83.06 | $83.96 | $82.71 | 982,124 |
| 2021-07-28 | $83.17 | $83.78 | $81.65 | $82.98 | $81.74 | 898,351 |
| 2021-07-27 | $82.33 | $83.76 | $81.44 | $83.00 | $81.76 | 691,040 |
| 2021-07-26 | $82.85 | $83.96 | $82.28 | $83.36 | $82.12 | 411,243 |
| 2021-07-23 | $83.16 | $83.35 | $81.65 | $82.73 | $81.49 | 362,477 |
| 2021-07-22 | $83.55 | $83.55 | $81.37 | $82.58 | $81.35 | 407,540 |
| 2021-07-21 | $82.65 | $83.98 | $81.81 | $83.45 | $82.20 | 771,690 |
| 2021-07-20 | $79.38 | $81.20 | $78.57 | $80.70 | $79.49 | 1,031,111 |
| 2021-07-19 | $80.88 | $81.09 | $78.06 | $78.98 | $77.80 | 1,030,330 |
| 2021-07-16 | $87.31 | $87.55 | $83.11 | $83.30 | $82.06 | 685,862 |
| 2021-07-15 | $86.20 | $87.91 | $86.07 | $86.50 | $85.21 | 321,447 |
| 2021-07-14 | $89.04 | $90.19 | $86.89 | $87.13 | $85.83 | 302,026 |
| 2021-07-13 | $90.04 | $90.25 | $87.73 | $88.42 | $87.10 | 284,664 |
| 2021-07-12 | $88.71 | $90.30 | $87.67 | $89.94 | $88.60 | 395,960 |
| 2021-07-09 | $88.47 | $90.23 | $88.08 | $89.63 | $88.29 | 818,019 |
| 2021-07-08 | $87.17 | $87.61 | $85.40 | $86.38 | $85.09 | 481,194 |
| 2021-07-07 | $87.54 | $89.69 | $87.49 | $89.05 | $87.72 | 374,860 |
| 2021-07-06 | $90.90 | $91.15 | $87.44 | $88.23 | $86.91 | 381,855 |
| 2021-07-02 | $91.00 | $91.54 | $90.06 | $90.87 | $89.51 | 296,425 |
| 2021-07-01 | $91.46 | $92.22 | $90.69 | $91.23 | $89.87 | 473,820 |
| 2021-06-30 | $89.06 | $90.66 | $89.06 | $90.09 | $88.74 | 710,682 |
| 2021-06-29 | $90.64 | $91.03 | $88.89 | $89.45 | $88.11 | 423,649 |
| 2021-06-28 | $91.19 | $91.51 | $88.65 | $89.68 | $88.34 | 793,638 |
| 2021-06-25 | $91.55 | $92.85 | $90.98 | $91.30 | $89.94 | 1,083,420 |
| 2021-06-24 | $92.23 | $92.23 | $90.18 | $91.13 | $89.77 | 1,226,174 |
| 2021-06-23 | $93.42 | $94.12 | $92.09 | $92.20 | $90.82 | 608,168 |
| 2021-06-22 | $94.24 | $94.50 | $92.54 | $92.89 | $91.50 | 546,112 |
| 2021-06-21 | $93.42 | $94.21 | $92.64 | $93.96 | $92.56 | 880,407 |
| 2021-06-18 | $92.06 | $93.52 | $91.27 | $91.31 | $89.95 | 413,162 |
| 2021-06-17 | $97.23 | $97.90 | $91.86 | $93.95 | $92.55 | 586,508 |
| 2021-06-16 | $98.88 | $98.89 | $97.45 | $98.16 | $96.69 | 315,725 |
| 2021-06-15 | $99.39 | $100.14 | $98.30 | $99.85 | $98.36 | 319,767 |
| 2021-06-14 | $102.52 | $102.52 | $98.72 | $99.53 | $98.04 | 432,253 |
| 2021-06-11 | $103.11 | $103.85 | $101.49 | $102.42 | $100.89 | 381,031 |
| 2021-06-10 | $104.11 | $104.99 | $100.29 | $100.31 | $98.81 | 454,523 |
| 2021-06-09 | $103.27 | $103.31 | $101.70 | $102.68 | $101.15 | 277,507 |
| 2021-06-08 | $102.70 | $104.44 | $100.65 | $103.56 | $102.01 | 282,675 |
| 2021-06-07 | $105.10 | $105.77 | $102.81 | $102.84 | $101.30 | 364,511 |
| 2021-06-04 | $105.75 | $106.47 | $104.61 | $105.12 | $103.55 | 498,369 |
| 2021-06-03 | $103.84 | $105.62 | $102.76 | $105.14 | $103.57 | 342,342 |
| 2021-06-02 | $105.48 | $105.54 | $103.47 | $104.37 | $102.81 | 568,468 |
| 2021-06-01 | $102.49 | $105.19 | $101.25 | $105.19 | $103.62 | 501,203 |
| 2021-05-28 | $101.47 | $101.80 | $99.34 | $100.87 | $99.36 | 244,457 |
| 2021-05-27 | $100.83 | $101.85 | $100.58 | $101.21 | $99.70 | 345,111 |
| 2021-05-26 | $99.09 | $99.74 | $98.13 | $99.41 | $97.93 | 386,081 |
| 2021-05-25 | $101.05 | $102.20 | $99.18 | $99.21 | $97.73 | 277,553 |
| 2021-05-24 | $100.71 | $101.72 | $99.96 | $100.87 | $99.36 | 285,920 |
| 2021-05-21 | $99.88 | $101.59 | $99.88 | $100.48 | $98.72 | 337,275 |
| 2021-05-20 | $99.54 | $100.03 | $98.34 | $98.78 | $97.05 | 514,819 |
| 2021-05-19 | $100.66 | $100.99 | $98.29 | $100.00 | $98.24 | 463,931 |
| 2021-05-18 | $105.45 | $105.84 | $102.38 | $102.54 | $100.74 | 401,589 |
| 2021-05-17 | $103.74 | $105.35 | $102.57 | $105.00 | $103.16 | 456,528 |
| 2021-05-14 | $102.79 | $104.55 | $102.59 | $104.10 | $102.27 | 323,840 |
| 2021-05-13 | $100.96 | $103.66 | $100.70 | $102.06 | $100.27 | 292,716 |
| 2021-05-12 | $103.55 | $103.90 | $100.54 | $100.90 | $99.13 | 557,834 |
| 2021-05-11 | $101.01 | $103.80 | $99.95 | $103.63 | $101.81 | 710,405 |
| 2021-05-10 | $105.00 | $105.54 | $102.46 | $102.60 | $100.80 | 705,757 |
| 2021-05-07 | $101.57 | $103.82 | $101.46 | $103.59 | $101.77 | 805,890 |
| 2021-05-06 | $102.01 | $102.55 | $99.86 | $102.28 | $100.48 | 354,079 |
| 2021-05-05 | $99.35 | $103.32 | $98.99 | $102.01 | $100.22 | 540,600 |
| 2021-05-04 | $94.00 | $98.16 | $93.15 | $97.91 | $96.19 | 729,836 |
| 2021-05-03 | $95.08 | $95.90 | $93.43 | $94.79 | $93.13 | 693,414 |
| 2021-04-30 | $96.06 | $96.89 | $93.73 | $93.89 | $92.24 | 650,474 |
| 2021-04-29 | $96.61 | $97.15 | $95.71 | $96.85 | $95.15 | 374,084 |
| 2021-04-28 | $94.44 | $96.38 | $94.41 | $95.78 | $94.10 | 521,057 |
| 2021-04-27 | $93.57 | $94.83 | $93.05 | $94.30 | $92.64 | 330,068 |
| 2021-04-26 | $93.92 | $95.30 | $93.73 | $93.92 | $92.27 | 743,171 |
| 2021-04-23 | $91.90 | $94.35 | $91.56 | $93.52 | $91.88 | 532,335 |
| 2021-04-22 | $95.49 | $95.75 | $91.03 | $91.29 | $89.69 | 725,756 |
| 2021-04-21 | $92.31 | $95.82 | $92.16 | $95.78 | $94.10 | 449,621 |
| 2021-04-20 | $95.17 | $95.31 | $91.68 | $92.88 | $91.25 | 479,575 |
| 2021-04-19 | $95.90 | $96.85 | $94.82 | $95.52 | $93.84 | 529,178 |
| 2021-04-16 | $96.59 | $97.80 | $95.15 | $95.70 | $94.02 | 393,033 |
| 2021-04-15 | $94.17 | $95.42 | $92.71 | $94.93 | $93.26 | 462,208 |
| 2021-04-14 | $92.32 | $94.69 | $91.80 | $93.71 | $92.06 | 368,744 |
| 2021-04-13 | $91.02 | $92.17 | $89.13 | $91.55 | $89.94 | 1,069,100 |
| 2021-04-12 | $91.64 | $92.73 | $90.85 | $91.59 | $89.98 | 880,104 |
| 2021-04-09 | $88.98 | $89.59 | $88.21 | $89.45 | $87.88 | 764,421 |
| 2021-04-08 | $89.68 | $89.72 | $87.20 | $88.50 | $86.95 | 828,598 |
| 2021-04-07 | $91.17 | $91.17 | $89.32 | $89.44 | $87.87 | 744,574 |
| 2021-04-06 | $89.74 | $92.62 | $89.57 | $90.91 | $89.31 | 479,822 |
| 2021-04-05 | $92.51 | $92.51 | $90.40 | $90.50 | $88.91 | 392,583 |
| 2021-04-01 | $89.85 | $91.56 | $89.11 | $91.55 | $89.94 | 588,524 |
| 2021-03-31 | $90.34 | $91.22 | $88.49 | $88.79 | $87.23 | 731,748 |
| 2021-03-30 | $88.79 | $90.88 | $88.09 | $90.38 | $88.79 | 517,746 |
| 2021-03-29 | $88.40 | $90.39 | $87.86 | $88.73 | $87.17 | 830,003 |
| 2021-03-26 | $89.19 | $90.24 | $87.66 | $89.02 | $87.46 | 729,357 |
| 2021-03-25 | $85.41 | $88.55 | $84.56 | $87.98 | $86.43 | 1,027,066 |
| 2021-03-24 | $86.42 | $89.08 | $85.90 | $86.33 | $84.81 | 1,677,743 |
| 2021-03-23 | $90.48 | $91.06 | $84.70 | $85.60 | $84.10 | 1,017,486 |
| 2021-03-22 | $92.37 | $92.57 | $90.04 | $91.70 | $90.09 | 1,093,857 |
| 2021-03-19 | $92.15 | $92.99 | $89.10 | $91.84 | $90.23 | 779,175 |
| 2021-03-18 | $93.90 | $97.16 | $92.33 | $92.87 | $91.24 | 625,787 |
| 2021-03-17 | $90.50 | $94.37 | $90.50 | $93.65 | $92.01 | 729,344 |
| 2021-03-16 | $90.99 | $92.13 | $87.66 | $90.36 | $88.77 | 755,122 |
| 2021-03-15 | $92.70 | $92.94 | $89.91 | $91.49 | $89.88 | 903,515 |
| 2021-03-12 | $95.27 | $96.06 | $93.66 | $94.64 | $92.98 | 512,806 |
| 2021-03-11 | $94.61 | $97.26 | $94.51 | $95.16 | $93.49 | 900,442 |
| 2021-03-10 | $91.66 | $94.14 | $90.76 | $93.72 | $92.07 | 766,654 |
| 2021-03-09 | $93.59 | $94.50 | $91.20 | $91.64 | $90.03 | 1,191,255 |
| 2021-03-08 | $90.49 | $95.36 | $89.82 | $93.09 | $91.46 | 2,098,762 |
| 2021-03-05 | $86.42 | $89.68 | $84.96 | $89.40 | $87.83 | 946,715 |
| 2021-03-04 | $87.00 | $88.09 | $83.82 | $85.29 | $83.79 | 536,533 |
| 2021-03-03 | $86.30 | $88.14 | $86.03 | $86.86 | $85.33 | 916,268 |
| 2021-03-02 | $86.87 | $87.82 | $86.04 | $86.32 | $84.80 | 996,377 |
| 2021-03-01 | $87.23 | $89.61 | $86.99 | $87.03 | $85.50 | 1,063,318 |
| 2021-02-26 | $85.58 | $86.21 | $83.00 | $85.59 | $83.83 | 601,186 |
| 2021-02-25 | $88.00 | $88.42 | $84.17 | $85.58 | $83.82 | 675,806 |
| 2021-02-24 | $87.50 | $88.80 | $87.29 | $88.17 | $86.35 | 1,389,845 |
| 2021-02-23 | $88.03 | $90.00 | $84.92 | $87.20 | $85.40 | 921,501 |
| 2021-02-22 | $87.38 | $90.36 | $86.53 | $87.45 | $85.65 | 1,193,561 |
| 2021-02-19 | $85.09 | $88.32 | $84.76 | $87.37 | $85.57 | 961,122 |
| 2021-02-18 | $86.65 | $87.20 | $83.87 | $84.38 | $82.64 | 332,021 |
| 2021-02-17 | $85.05 | $88.00 | $85.05 | $86.94 | $85.15 | 805,894 |
| 2021-02-16 | $85.73 | $88.85 | $85.73 | $88.05 | $86.24 | 540,169 |
| 2021-02-12 | $86.61 | $87.74 | $86.36 | $87.08 | $85.29 | 255,724 |
| 2021-02-11 | $86.21 | $86.96 | $85.47 | $86.48 | $84.70 | 457,034 |
| 2021-02-10 | $86.80 | $87.97 | $84.99 | $85.76 | $83.99 | 238,240 |
| 2021-02-09 | $85.29 | $86.82 | $84.42 | $85.86 | $84.09 | 145,590 |
| 2021-02-08 | $85.42 | $86.50 | $84.56 | $85.82 | $84.05 | 338,537 |
| 2021-02-05 | $83.47 | $84.52 | $83.31 | $84.25 | $82.51 | 197,956 |
| 2021-02-04 | $82.29 | $83.47 | $81.27 | $82.64 | $80.94 | 204,205 |
| 2021-02-03 | $81.53 | $83.29 | $80.71 | $82.32 | $80.62 | 563,554 |
| 2021-02-02 | $80.42 | $82.47 | $79.49 | $81.42 | $79.74 | 374,684 |
| 2021-02-01 | $77.80 | $79.55 | $77.66 | $79.18 | $77.55 | 368,607 |
| 2021-01-29 | $78.43 | $78.93 | $74.71 | $76.46 | $74.88 | 506,071 |
| 2021-01-28 | $77.77 | $79.40 | $76.44 | $78.65 | $77.03 | 433,489 |
| 2021-01-27 | $76.99 | $77.73 | $74.42 | $76.65 | $75.07 | 534,610 |
| 2021-01-26 | $81.89 | $82.00 | $78.62 | $78.89 | $77.26 | 198,224 |
| 2021-01-25 | $81.56 | $81.93 | $78.54 | $81.06 | $79.39 | 456,038 |
| 2021-01-22 | $82.60 | $83.00 | $81.93 | $82.14 | $80.45 | 342,017 |
| 2021-01-21 | $85.23 | $85.70 | $83.64 | $84.09 | $82.36 | 386,182 |
| 2021-01-20 | $86.01 | $86.69 | $84.86 | $85.23 | $83.47 | 197,398 |
| 2021-01-19 | $86.40 | $87.16 | $84.51 | $85.28 | $83.52 | 303,152 |
| 2021-01-15 | $85.77 | $86.75 | $84.56 | $85.61 | $83.85 | 182,032 |
| 2021-01-14 | $88.15 | $88.40 | $86.57 | $86.98 | $85.19 | 209,592 |
| 2021-01-13 | $90.94 | $90.99 | $86.66 | $87.44 | $85.64 | 327,224 |
| 2021-01-12 | $89.09 | $90.65 | $88.52 | $90.53 | $88.66 | 209,943 |
| 2021-01-11 | $86.79 | $89.08 | $86.61 | $88.59 | $86.76 | 303,753 |
| 2021-01-08 | $91.06 | $91.11 | $87.63 | $88.28 | $86.46 | 280,291 |
| 2021-01-07 | $90.73 | $91.83 | $89.35 | $90.20 | $88.34 | 249,947 |
| 2021-01-06 | $85.92 | $91.31 | $85.92 | $89.86 | $88.01 | 316,857 |
| 2021-01-05 | $81.40 | $85.11 | $81.40 | $84.65 | $82.91 | 289,771 |
| 2021-01-04 | $83.16 | $84.33 | $81.43 | $81.65 | $79.97 | 552,947 |
| 2020-12-31 | $81.15 | $82.82 | $80.51 | $81.60 | $79.92 | 150,896 |
| 2020-12-30 | $80.09 | $82.40 | $80.09 | $81.33 | $79.65 | 229,487 |
| 2020-12-29 | $81.08 | $81.30 | $79.00 | $79.86 | $78.21 | 235,221 |
| 2020-12-28 | $81.96 | $82.60 | $80.03 | $80.23 | $78.58 | 190,141 |
| 2020-12-24 | $81.56 | $81.84 | $80.41 | $81.09 | $79.42 | 120,977 |
| 2020-12-23 | $81.75 | $82.97 | $81.51 | $81.57 | $79.89 | 192,763 |
| 2020-12-22 | $82.23 | $82.72 | $81.05 | $81.14 | $79.47 | 160,181 |
| 2020-12-21 | $83.15 | $83.15 | $80.59 | $82.53 | $80.83 | 293,821 |
| 2020-12-18 | $81.85 | $82.80 | $80.26 | $81.66 | $79.98 | 317,271 |
| 2020-12-17 | $81.88 | $82.03 | $80.61 | $81.47 | $79.79 | 472,888 |
| 2020-12-16 | $82.54 | $82.54 | $80.50 | $81.18 | $79.51 | 262,802 |
| 2020-12-15 | $82.14 | $82.83 | $81.02 | $81.72 | $80.04 | 233,137 |
| 2020-12-14 | $83.75 | $84.90 | $81.26 | $81.28 | $79.61 | 248,708 |
| 2020-12-11 | $83.22 | $84.36 | $82.54 | $83.42 | $81.70 | 184,672 |
| 2020-12-10 | $82.94 | $84.45 | $82.89 | $84.08 | $82.35 | 330,496 |
| 2020-12-09 | $83.51 | $84.75 | $82.25 | $83.10 | $81.39 | 337,032 |
| 2020-12-08 | $79.80 | $83.32 | $79.62 | $82.71 | $81.01 | 398,341 |
| 2020-12-07 | $81.40 | $81.95 | $79.89 | $80.36 | $78.70 | 250,705 |
| 2020-12-04 | $79.08 | $82.37 | $79.08 | $81.62 | $79.94 | 266,784 |
| 2020-12-03 | $77.84 | $79.67 | $77.75 | $78.56 | $76.94 | 522,084 |
| 2020-12-02 | $76.59 | $78.04 | $76.50 | $77.79 | $76.19 | 311,959 |
| 2020-12-01 | $77.30 | $78.20 | $76.39 | $76.94 | $75.35 | 417,141 |
| 2020-11-30 | $77.20 | $77.30 | $75.03 | $75.15 | $73.60 | 353,575 |
| 2020-11-27 | $77.92 | $78.96 | $76.91 | $77.17 | $75.58 | 116,704 |
| 2020-11-25 | $78.29 | $78.50 | $77.14 | $77.82 | $76.22 | 162,794 |
| 2020-11-24 | $77.34 | $79.84 | $77.19 | $79.61 | $77.97 | 255,765 |
| 2020-11-23 | $74.12 | $76.67 | $74.12 | $76.07 | $74.50 | 220,623 |
| 2020-11-20 | $74.19 | $75.02 | $72.83 | $73.54 | $71.77 | 214,685 |
| 2020-11-19 | $74.79 | $75.29 | $73.37 | $74.53 | $72.74 | 155,142 |
| 2020-11-18 | $76.36 | $77.50 | $74.71 | $74.84 | $73.04 | 292,743 |
| 2020-11-17 | $74.24 | $76.22 | $72.94 | $76.22 | $74.39 | 288,835 |
| 2020-11-16 | $75.24 | $75.84 | $73.76 | $75.49 | $73.67 | 234,669 |
| 2020-11-13 | $72.79 | $74.20 | $72.14 | $73.63 | $71.86 | 265,045 |
| 2020-11-12 | $74.01 | $74.01 | $70.68 | $71.81 | $70.08 | 399,025 |
| 2020-11-11 | $75.91 | $76.30 | $73.81 | $74.81 | $73.01 | 437,322 |
| 2020-11-10 | $75.04 | $75.21 | $73.47 | $75.01 | $73.20 | 712,276 |
| 2020-11-09 | $77.41 | $81.08 | $74.03 | $74.40 | $72.61 | 436,601 |
| 2020-11-06 | $74.21 | $75.39 | $71.78 | $71.83 | $70.10 | 474,558 |
| 2020-11-05 | $71.32 | $74.79 | $71.02 | $73.65 | $71.88 | 501,471 |
| 2020-11-04 | $73.61 | $73.88 | $69.56 | $70.15 | $68.46 | 559,077 |
| 2020-11-03 | $71.54 | $74.33 | $69.25 | $74.01 | $72.23 | 646,532 |
| 2020-11-02 | $68.70 | $72.14 | $68.30 | $70.93 | $69.22 | 288,324 |
| 2020-10-30 | $66.57 | $67.72 | $65.35 | $67.62 | $65.99 | 339,794 |
| 2020-10-29 | $64.88 | $67.48 | $64.41 | $67.06 | $65.45 | 377,385 |
| 2020-10-28 | $66.11 | $66.37 | $64.91 | $65.26 | $63.69 | 326,911 |
| 2020-10-27 | $69.69 | $69.77 | $67.87 | $67.94 | $66.31 | 260,754 |
| 2020-10-26 | $70.38 | $70.90 | $69.44 | $70.04 | $68.35 | 213,152 |
| 2020-10-23 | $72.00 | $73.14 | $71.63 | $71.66 | $69.94 | 272,282 |
| 2020-10-22 | $70.35 | $71.59 | $69.42 | $71.50 | $69.78 | 187,590 |
| 2020-10-21 | $70.50 | $71.68 | $70.03 | $70.03 | $68.34 | 218,310 |
| 2020-10-20 | $70.09 | $71.19 | $69.99 | $70.57 | $68.87 | 184,381 |
| 2020-10-19 | $70.41 | $71.78 | $69.43 | $69.53 | $67.86 | 131,847 |
| 2020-10-16 | $71.19 | $71.92 | $69.61 | $69.98 | $68.30 | 253,053 |
| 2020-10-15 | $70.62 | $71.17 | $68.48 | $70.76 | $69.06 | 451,420 |
| 2020-10-14 | $68.61 | $72.34 | $68.53 | $72.06 | $70.33 | 557,287 |
| 2020-10-13 | $69.26 | $69.33 | $67.87 | $68.26 | $66.62 | 249,370 |
| 2020-10-12 | $69.45 | $69.77 | $68.58 | $69.69 | $68.01 | 309,803 |
| 2020-10-09 | $69.72 | $70.21 | $68.46 | $69.08 | $67.42 | 382,718 |
| 2020-10-08 | $67.90 | $68.87 | $67.30 | $67.93 | $66.30 | 227,293 |
| 2020-10-07 | $67.16 | $68.46 | $66.76 | $67.56 | $65.93 | 226,792 |
| 2020-10-06 | $67.92 | $68.24 | $65.86 | $66.01 | $64.42 | 300,865 |
| 2020-10-05 | $65.23 | $67.25 | $65.16 | $67.16 | $65.54 | 337,362 |
| 2020-10-02 | $60.88 | $64.73 | $60.84 | $63.98 | $62.44 | 269,089 |
| 2020-10-01 | $63.66 | $64.05 | $61.65 | $62.25 | $60.75 | 305,653 |
| 2020-09-30 | $62.93 | $65.02 | $62.93 | $63.22 | $61.70 | 365,623 |
| 2020-09-29 | $62.38 | $62.75 | $61.51 | $62.09 | $60.60 | 204,044 |
| 2020-09-28 | $61.81 | $63.19 | $61.22 | $62.59 | $61.08 | 191,134 |
| 2020-09-25 | $60.54 | $61.28 | $59.75 | $60.56 | $59.10 | 368,143 |
| 2020-09-24 | $62.43 | $62.43 | $60.30 | $61.10 | $59.63 | 432,186 |
| 2020-09-23 | $64.49 | $65.13 | $62.16 | $62.25 | $60.75 | 357,437 |
| 2020-09-22 | $64.72 | $65.03 | $63.24 | $64.47 | $62.92 | 339,610 |
| 2020-09-21 | $65.28 | $66.01 | $62.89 | $64.51 | $62.96 | 449,729 |
| 2020-09-18 | $68.36 | $68.37 | $66.74 | $67.37 | $65.75 | 450,574 |
| 2020-09-17 | $66.08 | $68.81 | $65.41 | $68.49 | $66.84 | 417,454 |
| 2020-09-16 | $68.12 | $68.81 | $66.41 | $66.64 | $65.04 | 525,945 |
| 2020-09-15 | $67.20 | $68.01 | $66.37 | $67.97 | $66.33 | 602,815 |
| 2020-09-14 | $64.40 | $66.99 | $63.87 | $66.75 | $65.14 | 641,108 |
| 2020-09-11 | $62.58 | $64.30 | $62.23 | $64.10 | $62.56 | 525,672 |
| 2020-09-10 | $62.62 | $62.92 | $61.78 | $62.08 | $60.59 | 517,671 |
| 2020-09-09 | $61.62 | $62.98 | $61.54 | $62.43 | $60.93 | 736,623 |
| 2020-09-08 | $61.61 | $62.66 | $61.20 | $61.45 | $59.97 | 479,055 |
| 2020-09-04 | $62.21 | $63.01 | $61.09 | $62.81 | $61.30 | 267,566 |
| 2020-09-03 | $62.52 | $62.79 | $60.43 | $61.28 | $59.81 | 253,251 |
| 2020-09-02 | $61.82 | $62.64 | $61.28 | $62.56 | $61.05 | 418,530 |
| 2020-09-01 | $59.26 | $61.23 | $58.48 | $61.19 | $59.72 | 437,300 |
| 2020-08-31 | $61.51 | $61.57 | $59.30 | $59.32 | $57.89 | 379,111 |
| 2020-08-28 | $60.81 | $61.37 | $59.93 | $61.18 | $59.71 | 295,370 |
| 2020-08-27 | $60.25 | $61.03 | $59.28 | $60.85 | $59.39 | 538,854 |
| 2020-08-26 | $60.20 | $60.65 | $58.71 | $59.85 | $58.41 | 397,851 |
| 2020-08-25 | $60.18 | $61.38 | $59.53 | $60.32 | $58.87 | 587,157 |
| 2020-08-24 | $57.42 | $60.03 | $57.29 | $59.78 | $58.34 | 327,828 |
| 2020-08-21 | $57.72 | $58.19 | $56.58 | $56.78 | $55.16 | 381,544 |
| 2020-08-20 | $57.72 | $58.40 | $57.64 | $58.01 | $56.36 | 233,886 |
| 2020-08-19 | $59.48 | $59.95 | $58.15 | $58.46 | $56.80 | 443,245 |
| 2020-08-18 | $59.61 | $60.53 | $59.48 | $59.78 | $58.08 | 208,065 |
| 2020-08-17 | $61.62 | $62.06 | $59.66 | $60.06 | $58.35 | 311,518 |
| 2020-08-14 | $59.63 | $61.23 | $59.60 | $60.97 | $59.24 | 257,869 |
| 2020-08-13 | $60.21 | $60.86 | $59.89 | $60.10 | $58.39 | 280,705 |
| 2020-08-12 | $62.43 | $62.48 | $60.44 | $60.72 | $58.99 | 297,507 |
| 2020-08-11 | $62.47 | $65.81 | $61.28 | $61.50 | $59.75 | 619,599 |
| 2020-08-10 | $58.35 | $61.63 | $58.35 | $61.37 | $59.62 | 934,303 |
| 2020-08-07 | $57.31 | $57.83 | $56.01 | $57.78 | $56.14 | 303,953 |
| 2020-08-06 | $57.68 | $58.57 | $56.71 | $57.37 | $55.74 | 616,128 |
| 2020-08-05 | $56.07 | $57.60 | $56.07 | $57.27 | $55.64 | 590,791 |
| 2020-08-04 | $54.76 | $55.37 | $54.39 | $55.22 | $53.65 | 366,889 |
| 2020-08-03 | $54.98 | $55.63 | $54.20 | $54.79 | $53.23 | 395,330 |
| 2020-07-31 | $54.95 | $55.76 | $53.25 | $54.50 | $52.95 | 567,772 |
| 2020-07-30 | $56.19 | $56.19 | $54.11 | $55.15 | $53.58 | 474,569 |
| 2020-07-29 | $56.41 | $57.40 | $55.82 | $57.32 | $55.69 | 380,425 |
| 2020-07-28 | $58.00 | $58.39 | $56.06 | $56.12 | $54.52 | 473,183 |
| 2020-07-27 | $56.18 | $58.60 | $55.79 | $58.53 | $56.86 | 581,582 |
| 2020-07-24 | $55.45 | $56.12 | $55.03 | $55.95 | $54.36 | 383,014 |
| 2020-07-23 | $54.56 | $55.63 | $54.43 | $55.38 | $53.80 | 299,395 |
| 2020-07-22 | $55.31 | $55.73 | $54.40 | $54.95 | $53.39 | 358,455 |
| 2020-07-21 | $54.80 | $56.22 | $54.80 | $55.71 | $54.12 | 460,361 |
| 2020-07-20 | $55.16 | $55.90 | $54.12 | $54.38 | $52.83 | 587,834 |
| 2020-07-17 | $55.60 | $56.14 | $55.38 | $55.74 | $54.15 | 418,024 |
| 2020-07-16 | $54.93 | $56.32 | $54.52 | $55.37 | $53.79 | 660,205 |
| 2020-07-15 | $54.92 | $55.61 | $54.08 | $55.18 | $53.61 | 451,082 |
| 2020-07-14 | $52.06 | $53.44 | $51.56 | $53.36 | $51.84 | 306,063 |
| 2020-07-13 | $53.50 | $53.50 | $52.12 | $52.14 | $50.66 | 630,317 |
| 2020-07-10 | $50.96 | $52.67 | $50.79 | $52.64 | $51.14 | 557,244 |
| 2020-07-09 | $52.87 | $52.87 | $50.38 | $51.08 | $49.63 | 1,019,038 |
| 2020-07-08 | $53.77 | $53.99 | $52.43 | $52.82 | $51.32 | 702,966 |
| 2020-07-07 | $54.24 | $54.91 | $53.65 | $53.80 | $52.27 | 506,175 |
| 2020-07-06 | $55.64 | $55.79 | $53.81 | $54.82 | $53.26 | 452,270 |
| 2020-07-02 | $54.26 | $55.98 | $53.31 | $54.22 | $52.68 | 544,196 |
| 2020-07-01 | $54.09 | $54.38 | $52.78 | $52.92 | $51.41 | 990,445 |
| 2020-06-30 | $53.41 | $54.29 | $52.85 | $53.65 | $52.12 | 741,088 |
| 2020-06-29 | $53.33 | $54.53 | $52.82 | $54.07 | $52.53 | 650,388 |
| 2020-06-26 | $53.20 | $53.49 | $51.78 | $52.68 | $51.18 | 857,229 |
| 2020-06-25 | $52.65 | $53.91 | $51.76 | $53.88 | $52.35 | 476,430 |
| 2020-06-24 | $53.69 | $54.17 | $52.17 | $52.57 | $51.07 | 974,231 |
| 2020-06-23 | $55.82 | $55.89 | $54.56 | $54.66 | $53.10 | 637,630 |
| 2020-06-22 | $54.83 | $55.40 | $53.57 | $54.89 | $53.33 | 771,353 |
| 2020-06-19 | $55.75 | $56.32 | $53.90 | $54.86 | $53.30 | 887,534 |
| 2020-06-18 | $53.10 | $54.57 | $53.10 | $53.82 | $52.29 | 501,224 |
| 2020-06-17 | $55.33 | $56.08 | $54.03 | $54.20 | $52.66 | 533,949 |
| 2020-06-16 | $57.12 | $57.43 | $54.25 | $55.10 | $53.53 | 529,487 |
| 2020-06-15 | $50.41 | $54.62 | $49.66 | $54.32 | $52.77 | 592,795 |
| 2020-06-12 | $54.54 | $54.93 | $52.06 | $53.02 | $51.51 | 689,713 |
| 2020-06-11 | $51.91 | $53.33 | $50.59 | $51.37 | $49.91 | 1,150,602 |
| 2020-06-10 | $57.18 | $57.18 | $54.49 | $55.20 | $53.63 | 705,388 |
| 2020-06-09 | $57.41 | $58.36 | $56.68 | $57.48 | $55.84 | 446,878 |
| 2020-06-08 | $59.04 | $59.85 | $57.82 | $59.72 | $58.02 | 465,526 |
| 2020-06-05 | $58.78 | $60.42 | $57.60 | $58.25 | $56.59 | 1,232,360 |
| 2020-06-04 | $52.15 | $55.67 | $51.14 | $55.60 | $54.02 | 729,778 |
| 2020-06-03 | $52.00 | $53.60 | $52.00 | $52.50 | $51.01 | 380,240 |
| 2020-06-02 | $49.20 | $51.60 | $48.86 | $51.22 | $49.76 | 553,677 |
| 2020-06-01 | $47.72 | $48.70 | $47.43 | $48.20 | $46.83 | 425,132 |
| 2020-05-29 | $47.11 | $47.96 | $46.33 | $47.70 | $46.34 | 2,479,546 |
| 2020-05-28 | $49.56 | $49.56 | $47.22 | $47.70 | $46.34 | 768,708 |
| 2020-05-27 | $48.00 | $49.28 | $47.04 | $49.01 | $47.62 | 853,951 |
| 2020-05-26 | $46.00 | $47.66 | $45.16 | $46.60 | $45.27 | 877,200 |
| 2020-05-22 | $43.36 | $44.16 | $42.70 | $44.01 | $42.76 | 347,332 |
| 2020-05-21 | $44.77 | $45.51 | $43.74 | $43.85 | $42.35 | 638,726 |
| 2020-05-20 | $43.21 | $45.03 | $42.96 | $44.64 | $43.11 | 555,760 |
| 2020-05-19 | $43.54 | $43.86 | $41.96 | $42.02 | $40.58 | 395,379 |
| 2020-05-18 | $40.55 | $44.52 | $40.55 | $43.90 | $42.40 | 787,091 |
| 2020-05-15 | $39.05 | $39.15 | $37.56 | $38.53 | $37.21 | 1,181,951 |
| 2020-05-14 | $37.49 | $39.83 | $36.09 | $39.65 | $38.29 | 686,069 |
| 2020-05-13 | $41.21 | $41.21 | $38.32 | $38.77 | $37.44 | 657,321 |
| 2020-05-12 | $43.03 | $43.39 | $41.45 | $41.59 | $40.17 | 549,938 |
| 2020-05-11 | $42.51 | $43.02 | $40.56 | $42.57 | $41.11 | 718,264 |
| 2020-05-08 | $42.70 | $43.85 | $42.40 | $43.52 | $42.03 | 599,341 |
| 2020-05-07 | $40.55 | $42.36 | $40.55 | $41.55 | $40.13 | 546,175 |
| 2020-05-06 | $42.38 | $43.25 | $39.47 | $39.61 | $38.25 | 654,326 |
| 2020-05-05 | $42.85 | $44.74 | $42.12 | $42.75 | $41.29 | 928,908 |
| 2020-05-04 | $41.88 | $42.85 | $38.59 | $41.53 | $40.11 | 1,234,478 |
| 2020-05-01 | $42.35 | $42.80 | $39.88 | $40.38 | $39.00 | 814,255 |
| 2020-04-30 | $45.60 | $45.61 | $43.29 | $43.45 | $41.96 | 742,337 |
| 2020-04-29 | $44.15 | $46.75 | $43.75 | $46.63 | $45.03 | 614,121 |
| 2020-04-28 | $43.89 | $44.24 | $41.60 | $42.58 | $41.12 | 777,346 |
| 2020-04-27 | $40.30 | $42.75 | $40.22 | $42.33 | $40.88 | 468,277 |
| 2020-04-24 | $40.43 | $40.94 | $39.54 | $40.70 | $39.31 | 345,416 |
| 2020-04-23 | $39.90 | $41.12 | $39.21 | $39.86 | $38.50 | 359,787 |
| 2020-04-22 | $39.31 | $39.73 | $38.09 | $38.59 | $37.27 | 526,292 |
| 2020-04-21 | $37.41 | $38.25 | $36.41 | $38.03 | $36.73 | 623,550 |
| 2020-04-20 | $39.34 | $40.07 | $38.42 | $38.92 | $37.59 | 547,345 |
| 2020-04-17 | $39.54 | $41.84 | $39.46 | $40.78 | $39.38 | 788,602 |
| 2020-04-16 | $38.75 | $39.09 | $36.82 | $37.95 | $36.65 | 710,093 |
| 2020-04-15 | $41.61 | $41.61 | $39.01 | $39.10 | $37.76 | 851,701 |
| 2020-04-14 | $44.08 | $46.35 | $43.19 | $43.81 | $42.31 | 748,567 |
| 2020-04-13 | $45.21 | $45.31 | $42.37 | $43.16 | $41.68 | 435,098 |
| 2020-04-09 | $43.97 | $47.19 | $42.79 | $45.61 | $44.05 | 1,438,015 |
| 2020-04-08 | $40.80 | $42.23 | $39.52 | $41.87 | $40.44 | 884,138 |
| 2020-04-07 | $41.00 | $42.98 | $39.96 | $40.58 | $39.19 | 894,788 |
| 2020-04-06 | $36.95 | $39.37 | $36.95 | $39.04 | $37.70 | 956,946 |
| 2020-04-03 | $35.51 | $36.21 | $34.85 | $35.12 | $33.92 | 594,113 |
| 2020-04-02 | $35.75 | $38.23 | $34.69 | $35.20 | $34.00 | 803,426 |
| 2020-04-01 | $36.40 | $36.40 | $34.02 | $35.65 | $34.43 | 743,239 |
| 2020-03-31 | $37.72 | $39.35 | $37.47 | $38.17 | $36.86 | 1,064,452 |
| 2020-03-30 | $39.01 | $39.91 | $37.18 | $37.87 | $36.57 | 832,547 |
| 2020-03-27 | $38.80 | $40.61 | $36.46 | $38.86 | $37.53 | 1,185,165 |
| 2020-03-26 | $40.44 | $42.18 | $39.55 | $40.54 | $39.15 | 1,381,394 |
| 2020-03-25 | $37.97 | $43.12 | $37.36 | $40.76 | $39.37 | 1,266,864 |
| 2020-03-24 | $34.78 | $37.96 | $33.64 | $37.65 | $36.36 | 1,105,533 |
| 2020-03-23 | $33.05 | $33.93 | $30.88 | $32.01 | $30.91 | 790,766 |
| 2020-03-20 | $37.98 | $38.78 | $33.16 | $33.80 | $32.64 | 1,184,758 |
| 2020-03-19 | $32.71 | $39.77 | $31.79 | $37.13 | $35.86 | 1,627,558 |
| 2020-03-18 | $30.03 | $33.30 | $29.85 | $32.95 | $31.82 | 1,645,769 |
| 2020-03-17 | $30.86 | $35.06 | $29.56 | $32.58 | $31.47 | 1,795,369 |
| 2020-03-16 | $29.49 | $32.85 | $28.99 | $29.87 | $28.85 | 1,687,940 |
| 2020-03-13 | $35.00 | $35.22 | $31.31 | $33.89 | $32.73 | 1,875,209 |
| 2020-03-12 | $35.29 | $35.62 | $31.59 | $31.94 | $30.85 | 928,050 |
| 2020-03-11 | $40.03 | $40.12 | $37.51 | $38.43 | $37.12 | 1,515,871 |
| 2020-03-10 | $41.29 | $42.00 | $38.50 | $41.76 | $40.33 | 1,476,190 |
| 2020-03-09 | $45.70 | $47.02 | $38.81 | $38.96 | $37.63 | 1,558,960 |
| 2020-03-06 | $52.40 | $53.76 | $50.72 | $51.13 | $49.38 | 980,938 |
| 2020-03-05 | $55.37 | $55.63 | $53.92 | $54.30 | $52.44 | 839,870 |
| 2020-03-04 | $57.22 | $57.28 | $55.29 | $57.18 | $55.22 | 676,323 |
| 2020-03-03 | $57.45 | $58.93 | $55.05 | $56.14 | $54.22 | 755,389 |
| 2020-03-02 | $56.50 | $57.36 | $54.54 | $57.30 | $55.34 | 851,942 |
| 2020-02-28 | $51.17 | $56.13 | $51.14 | $55.87 | $53.96 | 1,387,851 |
| 2020-02-27 | $54.82 | $54.99 | $52.37 | $52.39 | $50.60 | 1,395,491 |
| 2020-02-26 | $57.62 | $58.11 | $55.51 | $56.29 | $54.36 | 1,023,443 |
| 2020-02-25 | $60.50 | $60.50 | $56.48 | $57.27 | $55.31 | 793,703 |
| 2020-02-24 | $59.36 | $60.02 | $58.41 | $59.75 | $57.71 | 718,623 |
| 2020-02-21 | $62.73 | $63.99 | $62.15 | $62.20 | $59.81 | 797,436 |
| 2020-02-20 | $62.94 | $64.44 | $62.49 | $63.40 | $60.96 | 864,508 |
| 2020-02-19 | $60.20 | $63.24 | $58.65 | $63.05 | $60.63 | 964,423 |
| 2020-02-18 | $60.65 | $62.95 | $59.01 | $60.25 | $57.93 | 1,919,006 |
| 2020-02-14 | $67.04 | $67.31 | $64.32 | $64.84 | $62.35 | 973,390 |
| 2020-02-13 | $66.69 | $67.54 | $66.20 | $66.82 | $64.25 | 488,494 |
| 2020-02-12 | $66.89 | $68.15 | $65.79 | $66.92 | $64.35 | 673,010 |
| 2020-02-11 | $65.02 | $66.74 | $64.68 | $65.73 | $63.20 | 604,239 |
| 2020-02-10 | $63.17 | $64.51 | $62.92 | $64.00 | $61.54 | 489,488 |
| 2020-02-07 | $63.28 | $63.76 | $62.62 | $63.37 | $60.93 | 326,220 |
| 2020-02-06 | $64.80 | $65.07 | $63.30 | $64.32 | $61.85 | 882,079 |
| 2020-02-05 | $63.39 | $64.93 | $62.52 | $64.55 | $62.07 | 957,145 |
| 2020-02-04 | $62.30 | $63.67 | $61.47 | $62.36 | $59.96 | 573,210 |
| 2020-02-03 | $61.45 | $61.64 | $60.42 | $60.80 | $58.46 | 531,875 |
| 2020-01-31 | $63.23 | $63.23 | $60.80 | $61.20 | $58.85 | 486,421 |
| 2020-01-30 | $63.62 | $64.26 | $63.26 | $63.91 | $61.45 | 450,625 |
| 2020-01-29 | $64.48 | $65.85 | $64.08 | $64.65 | $62.16 | 664,366 |
| 2020-01-28 | $64.38 | $64.72 | $63.61 | $64.20 | $61.73 | 346,249 |
| 2020-01-27 | $64.41 | $64.79 | $63.44 | $63.88 | $61.42 | 405,499 |
| 2020-01-24 | $67.59 | $67.73 | $65.78 | $65.97 | $63.43 | 662,571 |
| 2020-01-23 | $66.93 | $67.93 | $65.44 | $67.54 | $64.94 | 416,575 |
| 2020-01-22 | $70.16 | $70.16 | $67.37 | $67.75 | $65.15 | 598,847 |
| 2020-01-21 | $71.87 | $71.87 | $69.28 | $69.87 | $67.18 | 469,340 |
| 2020-01-17 | $71.53 | $71.85 | $70.84 | $71.19 | $68.45 | 339,647 |
| 2020-01-16 | $70.83 | $71.43 | $70.66 | $71.26 | $68.52 | 268,364 |
| 2020-01-15 | $69.68 | $71.07 | $68.66 | $70.33 | $67.63 | 611,712 |
| 2020-01-14 | $69.20 | $70.44 | $68.71 | $70.22 | $67.52 | 540,436 |
| 2020-01-13 | $67.68 | $69.30 | $67.41 | $68.92 | $66.27 | 345,533 |
| 2020-01-10 | $68.00 | $68.87 | $67.52 | $67.69 | $65.09 | 399,020 |
| 2020-01-09 | $68.12 | $68.35 | $67.09 | $67.75 | $65.15 | 365,190 |
| 2020-01-08 | $67.99 | $68.15 | $66.55 | $67.93 | $65.32 | 498,925 |
| 2020-01-07 | $68.04 | $68.86 | $67.59 | $68.22 | $65.60 | 412,377 |
| 2020-01-06 | $67.38 | $69.52 | $66.88 | $68.74 | $66.10 | 549,302 |
| 2020-01-03 | $68.55 | $68.88 | $67.35 | $67.55 | $64.95 | 393,944 |
| 2020-01-02 | $70.61 | $70.77 | $68.62 | $69.07 | $66.42 | 276,161 |
| 2019-12-31 | $68.76 | $70.18 | $68.76 | $70.15 | $67.45 | 237,948 |
| 2019-12-30 | $69.88 | $70.00 | $68.92 | $69.01 | $66.36 | 164,643 |
| 2019-12-27 | $70.84 | $70.87 | $69.75 | $69.81 | $67.13 | 276,609 |
| 2019-12-26 | $70.13 | $70.79 | $70.03 | $70.73 | $68.01 | 182,080 |
| 2019-12-24 | $70.18 | $70.18 | $69.47 | $70.10 | $67.41 | 82,681 |
| 2019-12-23 | $69.15 | $69.98 | $68.91 | $69.88 | $67.19 | 262,784 |
| 2019-12-20 | $69.68 | $69.93 | $68.91 | $69.16 | $66.50 | 416,822 |
| 2019-12-19 | $69.91 | $70.26 | $69.04 | $69.38 | $66.71 | 387,365 |
| 2019-12-18 | $69.28 | $70.33 | $68.49 | $70.12 | $67.42 | 413,515 |
| 2019-12-17 | $69.74 | $70.46 | $69.09 | $69.59 | $66.92 | 335,053 |
| 2019-12-16 | $71.00 | $71.53 | $69.96 | $70.07 | $67.38 | 460,253 |
| 2019-12-13 | $71.89 | $72.67 | $69.73 | $70.50 | $67.79 | 471,121 |
| 2019-12-12 | $69.05 | $71.83 | $68.65 | $71.57 | $68.82 | 613,247 |
| 2019-12-11 | $68.63 | $71.10 | $68.63 | $69.26 | $66.60 | 950,277 |
| 2019-12-10 | $68.71 | $69.44 | $68.25 | $68.54 | $65.91 | 258,316 |
| 2019-12-09 | $69.19 | $69.60 | $68.68 | $68.87 | $66.22 | 322,442 |
| 2019-12-06 | $68.28 | $69.66 | $68.25 | $69.02 | $66.37 | 485,911 |
| 2019-12-05 | $67.31 | $68.05 | $66.64 | $67.61 | $65.01 | 313,932 |
| 2019-12-04 | $67.41 | $68.30 | $67.03 | $67.11 | $64.53 | 410,261 |
| 2019-12-03 | $67.41 | $67.77 | $65.58 | $66.36 | $63.81 | 686,866 |
| 2019-12-02 | $69.15 | $69.71 | $68.25 | $68.29 | $65.67 | 541,862 |
| 2019-11-29 | $69.38 | $69.56 | $68.43 | $68.68 | $66.04 | 173,398 |
| 2019-11-27 | $69.95 | $70.12 | $69.15 | $69.86 | $67.17 | 405,581 |
| 2019-11-26 | $70.41 | $71.10 | $69.63 | $69.63 | $66.95 | 454,279 |
| 2019-11-25 | $68.78 | $70.90 | $68.68 | $70.56 | $67.85 | 694,527 |
| 2019-11-22 | $68.66 | $69.86 | $68.18 | $68.77 | $65.88 | 514,114 |
| 2019-11-21 | $68.31 | $68.40 | $67.39 | $68.17 | $65.31 | 603,311 |
| 2019-11-20 | $69.00 | $69.58 | $67.47 | $68.15 | $65.29 | 578,400 |
| 2019-11-19 | $71.17 | $71.45 | $69.44 | $69.65 | $66.72 | 357,321 |
| 2019-11-18 | $71.24 | $71.92 | $70.44 | $70.87 | $67.89 | 497,527 |
| 2019-11-15 | $73.27 | $73.40 | $71.15 | $71.26 | $68.27 | 409,969 |
| 2019-11-14 | $71.24 | $73.04 | $71.19 | $72.54 | $69.49 | 631,318 |
| 2019-11-13 | $71.34 | $71.86 | $70.64 | $71.12 | $68.13 | 807,077 |
| 2019-11-12 | $73.95 | $74.26 | $72.00 | $72.45 | $69.41 | 746,547 |
| 2019-11-11 | $73.77 | $74.40 | $73.14 | $73.75 | $70.65 | 536,798 |
| 2019-11-08 | $74.88 | $75.65 | $73.42 | $74.70 | $71.56 | 526,599 |
| 2019-11-07 | $73.84 | $74.90 | $73.35 | $74.82 | $71.68 | 752,012 |
| 2019-11-06 | $74.91 | $74.95 | $72.50 | $73.48 | $70.39 | 707,090 |
| 2019-11-05 | $70.37 | $75.31 | $70.00 | $74.68 | $71.54 | 1,476,552 |
| 2019-11-04 | $67.00 | $68.52 | $66.72 | $68.35 | $65.48 | 763,494 |
| 2019-11-01 | $63.57 | $65.79 | $63.47 | $65.75 | $62.99 | 342,066 |
| 2019-10-31 | $64.62 | $64.80 | $62.26 | $63.19 | $60.54 | 627,994 |
| 2019-10-30 | $64.49 | $65.38 | $63.50 | $65.04 | $62.31 | 465,809 |
| 2019-10-29 | $64.95 | $65.52 | $64.44 | $64.90 | $62.17 | 467,382 |
| 2019-10-28 | $64.78 | $66.67 | $64.68 | $65.31 | $62.57 | 461,814 |
| 2019-10-25 | $61.30 | $64.45 | $61.30 | $64.31 | $61.61 | 548,274 |
| 2019-10-24 | $62.80 | $63.08 | $61.18 | $61.83 | $59.23 | 296,875 |
| 2019-10-23 | $62.84 | $62.86 | $61.81 | $62.05 | $59.44 | 577,382 |
| 2019-10-22 | $61.37 | $62.66 | $60.20 | $62.61 | $59.98 | 538,292 |
| 2019-10-21 | $62.65 | $63.25 | $61.19 | $61.36 | $58.78 | 428,225 |
| 2019-10-18 | $61.38 | $62.71 | $61.22 | $61.79 | $59.19 | 335,165 |
| 2019-10-17 | $62.37 | $62.41 | $60.65 | $61.21 | $58.64 | 570,341 |
| 2019-10-16 | $62.69 | $64.44 | $62.12 | $62.21 | $59.60 | 597,279 |
| 2019-10-15 | $61.87 | $62.56 | $60.84 | $62.51 | $59.88 | 742,378 |
| 2019-10-14 | $62.99 | $63.03 | $61.03 | $62.34 | $59.72 | 359,031 |
| 2019-10-11 | $61.58 | $64.28 | $61.02 | $63.72 | $61.04 | 668,685 |
| 2019-10-10 | $59.53 | $60.72 | $58.68 | $60.08 | $57.56 | 362,619 |
| 2019-10-09 | $58.42 | $59.00 | $57.75 | $58.85 | $56.38 | 501,713 |
| 2019-10-08 | $58.98 | $59.76 | $58.56 | $58.61 | $56.15 | 509,818 |
| 2019-10-07 | $60.15 | $60.57 | $59.55 | $59.65 | $57.14 | 1,101,643 |
| 2019-10-04 | $60.86 | $61.30 | $59.43 | $60.30 | $57.77 | 361,550 |
| 2019-10-03 | $59.83 | $60.82 | $59.31 | $60.77 | $58.22 | 316,798 |
| 2019-10-02 | $59.38 | $61.45 | $58.71 | $60.49 | $57.95 | 880,688 |
| 2019-10-01 | $66.01 | $66.96 | $62.93 | $63.06 | $60.41 | 631,594 |
| 2019-09-30 | $65.48 | $66.17 | $64.78 | $65.52 | $62.77 | 416,986 |
| 2019-09-27 | $64.73 | $66.58 | $64.73 | $65.44 | $62.69 | 376,457 |
| 2019-09-26 | $64.24 | $65.33 | $63.74 | $64.98 | $62.25 | 434,834 |
| 2019-09-25 | $62.51 | $64.83 | $62.51 | $64.50 | $61.79 | 284,054 |
| 2019-09-24 | $64.73 | $65.42 | $62.45 | $63.05 | $60.40 | 332,293 |
| 2019-09-23 | $63.95 | $65.37 | $63.95 | $65.13 | $62.39 | 272,153 |
| 2019-09-20 | $65.90 | $66.66 | $64.76 | $65.10 | $62.37 | 532,772 |
| 2019-09-19 | $65.08 | $66.53 | $64.60 | $65.70 | $62.94 | 415,163 |
| 2019-09-18 | $65.12 | $65.24 | $63.32 | $64.68 | $61.96 | 360,694 |
| 2019-09-17 | $68.41 | $68.52 | $65.07 | $65.71 | $62.95 | 679,992 |
| 2019-09-16 | $67.43 | $71.13 | $66.94 | $69.11 | $66.21 | 948,216 |
| 2019-09-13 | $65.56 | $66.75 | $64.31 | $65.90 | $63.13 | 518,825 |
| 2019-09-12 | $66.43 | $66.91 | $64.04 | $64.26 | $61.56 | 730,533 |
| 2019-09-11 | $65.55 | $67.71 | $64.00 | $67.30 | $64.47 | 540,318 |
| 2019-09-10 | $64.13 | $65.71 | $63.66 | $65.34 | $62.60 | 722,567 |
| 2019-09-09 | $61.00 | $63.74 | $60.73 | $63.66 | $60.99 | 639,531 |
| 2019-09-06 | $59.99 | $60.94 | $58.91 | $60.60 | $58.05 | 487,121 |
| 2019-09-05 | $58.49 | $60.46 | $58.31 | $60.21 | $57.68 | 635,178 |
| 2019-09-04 | $58.22 | $58.46 | $57.26 | $57.80 | $55.37 | 535,770 |
| 2019-09-03 | $57.49 | $57.89 | $56.01 | $57.09 | $54.69 | 614,219 |
| 2019-08-30 | $58.87 | $59.41 | $58.29 | $58.59 | $56.13 | 611,001 |
| 2019-08-29 | $57.66 | $59.02 | $57.66 | $58.37 | $55.92 | 375,929 |
| 2019-08-28 | $56.12 | $57.75 | $55.82 | $57.08 | $54.68 | 655,815 |
| 2019-08-27 | $57.02 | $57.16 | $55.87 | $56.10 | $53.74 | 470,839 |
| 2019-08-26 | $57.69 | $57.75 | $56.16 | $56.42 | $54.05 | 619,775 |
| 2019-08-23 | $58.88 | $59.15 | $56.88 | $57.02 | $54.37 | 884,267 |
| 2019-08-22 | $61.00 | $61.71 | $59.51 | $59.84 | $57.06 | 412,499 |
| 2019-08-21 | $62.68 | $63.01 | $60.60 | $60.86 | $58.03 | 459,217 |
| 2019-08-20 | $62.57 | $62.89 | $61.44 | $61.88 | $59.01 | 682,827 |
| 2019-08-19 | $62.88 | $63.02 | $59.84 | $62.88 | $59.96 | 503,596 |
| 2019-08-16 | $60.05 | $61.44 | $60.05 | $61.25 | $58.41 | 565,937 |
| 2019-08-15 | $61.59 | $61.59 | $59.84 | $60.60 | $57.79 | 471,895 |
| 2019-08-14 | $60.06 | $61.51 | $60.06 | $60.98 | $58.15 | 481,518 |
| 2019-08-13 | $60.21 | $64.06 | $59.62 | $62.78 | $59.86 | 547,292 |
| 2019-08-12 | $61.38 | $61.38 | $60.11 | $60.37 | $57.57 | 644,868 |
| 2019-08-09 | $63.15 | $63.15 | $61.01 | $61.57 | $58.71 | 482,096 |
| 2019-08-08 | $63.06 | $64.67 | $62.72 | $63.26 | $60.32 | 802,477 |
| 2019-08-07 | $61.86 | $62.89 | $60.90 | $62.26 | $59.37 | 713,243 |
| 2019-08-06 | $67.06 | $67.06 | $61.43 | $63.05 | $60.12 | 1,208,755 |
| 2019-08-05 | $61.22 | $62.18 | $60.08 | $61.92 | $59.04 | 960,886 |
| 2019-08-02 | $64.55 | $64.82 | $62.00 | $62.28 | $59.39 | 872,276 |
| 2019-08-01 | $67.57 | $67.82 | $64.52 | $64.83 | $61.82 | 703,355 |
| 2019-07-31 | $67.74 | $69.48 | $66.81 | $67.57 | $64.43 | 620,606 |
| 2019-07-30 | $66.63 | $67.88 | $65.97 | $67.67 | $64.53 | 1,175,955 |
| 2019-07-29 | $68.89 | $68.89 | $66.76 | $67.30 | $64.17 | 608,301 |
| 2019-07-26 | $68.40 | $69.15 | $67.25 | $68.96 | $65.76 | 531,113 |
| 2019-07-25 | $69.00 | $69.21 | $67.65 | $68.38 | $65.20 | 481,110 |
| 2019-07-24 | $68.81 | $69.95 | $68.80 | $69.34 | $66.12 | 793,028 |
| 2019-07-23 | $68.09 | $69.37 | $68.00 | $68.95 | $65.75 | 430,660 |
| 2019-07-22 | $67.27 | $68.47 | $67.15 | $67.47 | $64.34 | 413,820 |
| 2019-07-19 | $68.08 | $68.66 | $67.66 | $68.44 | $65.26 | 401,450 |
| 2019-07-18 | $67.57 | $68.73 | $67.57 | $68.15 | $64.99 | 384,208 |
| 2019-07-17 | $69.37 | $69.37 | $67.95 | $68.05 | $64.89 | 336,155 |
| 2019-07-16 | $68.50 | $70.39 | $68.34 | $69.35 | $66.13 | 563,230 |
| 2019-07-15 | $68.93 | $69.12 | $68.14 | $68.75 | $65.56 | 518,635 |
| 2019-07-12 | $67.45 | $69.17 | $67.35 | $68.85 | $65.65 | 709,821 |
| 2019-07-11 | $68.23 | $68.42 | $66.04 | $67.10 | $63.98 | 918,227 |
| 2019-07-10 | $68.51 | $69.09 | $67.56 | $68.24 | $65.07 | 774,855 |
| 2019-07-09 | $68.03 | $68.51 | $67.36 | $68.32 | $65.15 | 870,644 |
| 2019-07-08 | $69.52 | $69.82 | $67.89 | $68.36 | $65.19 | 1,071,847 |
| 2019-07-05 | $67.65 | $70.00 | $67.34 | $69.73 | $66.49 | 614,919 |
| 2019-07-03 | $66.99 | $68.18 | $66.28 | $68.14 | $64.98 | 398,623 |
| 2019-07-02 | $69.41 | $69.41 | $66.76 | $66.94 | $63.83 | 1,201,181 |
| 2019-07-01 | $65.00 | $70.56 | $64.40 | $69.99 | $66.74 | 1,943,975 |
| 2019-06-28 | $69.68 | $70.30 | $68.65 | $69.46 | $66.23 | 1,407,149 |
| 2019-06-27 | $67.42 | $69.33 | $67.22 | $69.13 | $65.92 | 911,103 |
| 2019-06-26 | $66.54 | $68.25 | $66.27 | $67.51 | $64.37 | 880,268 |
| 2019-06-25 | $66.04 | $66.39 | $65.24 | $66.12 | $63.05 | 602,360 |
| 2019-06-24 | $66.42 | $66.96 | $65.88 | $66.03 | $62.96 | 682,657 |
| 2019-06-21 | $64.27 | $67.41 | $64.01 | $66.46 | $63.37 | 1,316,168 |
| 2019-06-20 | $64.11 | $64.36 | $62.73 | $64.33 | $61.34 | 914,207 |
| 2019-06-19 | $64.02 | $64.57 | $62.67 | $62.69 | $59.78 | 1,131,458 |
| 2019-06-18 | $64.23 | $65.32 | $63.71 | $64.41 | $61.42 | 878,671 |
| 2019-06-17 | $63.63 | $63.74 | $62.23 | $63.27 | $60.33 | 824,808 |
| 2019-06-14 | $63.84 | $64.24 | $63.36 | $63.76 | $60.80 | 702,848 |
| 2019-06-13 | $62.77 | $64.03 | $62.70 | $64.01 | $61.04 | 510,715 |
| 2019-06-12 | $61.99 | $62.62 | $61.37 | $62.10 | $59.22 | 895,528 |
| 2019-06-11 | $64.01 | $64.86 | $62.47 | $62.54 | $59.64 | 950,826 |
| 2019-06-10 | $64.14 | $64.73 | $62.84 | $63.07 | $60.14 | 664,433 |
| 2019-06-07 | $63.61 | $64.25 | $62.39 | $63.47 | $60.52 | 854,210 |
| 2019-06-06 | $63.37 | $63.51 | $62.09 | $63.19 | $60.26 | 1,151,683 |
| 2019-06-05 | $63.91 | $63.91 | $61.51 | $63.45 | $60.50 | 1,068,496 |
| 2019-06-04 | $60.53 | $63.59 | $60.39 | $63.54 | $60.59 | 892,124 |
| 2019-06-03 | $57.58 | $59.78 | $57.40 | $59.53 | $56.77 | 904,129 |
| 2019-05-31 | $57.83 | $58.56 | $57.20 | $57.29 | $54.63 | 878,350 |
| 2019-05-30 | $59.60 | $59.97 | $58.81 | $58.93 | $56.19 | 598,032 |
| 2019-05-29 | $59.27 | $60.23 | $58.44 | $59.92 | $57.14 | 523,589 |
| 2019-05-28 | $60.53 | $60.90 | $59.89 | $60.15 | $57.36 | 583,313 |
| 2019-05-24 | $61.61 | $61.95 | $59.77 | $60.52 | $57.47 | 740,943 |
| 2019-05-23 | $61.24 | $61.44 | $60.00 | $60.99 | $57.92 | 874,265 |
| 2019-05-22 | $64.18 | $64.62 | $62.78 | $62.86 | $59.69 | 948,984 |
| 2019-05-21 | $63.62 | $64.92 | $63.62 | $64.74 | $61.48 | 725,529 |
| 2019-05-20 | $61.61 | $63.34 | $61.61 | $62.98 | $59.81 | 1,049,227 |
| 2019-05-17 | $62.57 | $63.47 | $62.02 | $62.25 | $59.11 | 795,245 |
| 2019-05-16 | $62.10 | $63.68 | $61.82 | $63.12 | $59.94 | 1,360,691 |
| 2019-05-15 | $60.44 | $61.61 | $60.00 | $61.22 | $58.14 | 1,176,976 |
| 2019-05-14 | $58.85 | $60.31 | $58.71 | $59.82 | $56.81 | 816,063 |
| 2019-05-13 | $59.93 | $60.02 | $57.39 | $58.34 | $55.40 | 1,228,122 |
| 2019-05-10 | $60.44 | $61.51 | $59.46 | $61.00 | $57.93 | 916,388 |
| 2019-05-09 | $59.13 | $61.67 | $57.71 | $60.50 | $57.45 | 1,729,852 |
| 2019-05-08 | $60.47 | $60.65 | $59.16 | $60.17 | $57.14 | 1,302,579 |
| 2019-05-07 | $61.28 | $61.60 | $59.91 | $60.61 | $57.56 | 1,038,212 |
| 2019-05-06 | $61.58 | $62.93 | $61.34 | $61.99 | $58.87 | 919,037 |
| 2019-05-03 | $61.76 | $63.98 | $61.59 | $63.50 | $60.30 | 2,101,433 |
| 2019-05-02 | $65.94 | $67.00 | $61.11 | $61.66 | $58.55 | 3,100,390 |
| 2019-05-01 | $69.63 | $69.76 | $67.75 | $67.81 | $64.39 | 1,164,724 |
| 2019-04-30 | $71.70 | $72.10 | $69.35 | $69.75 | $66.24 | 791,218 |
| 2019-04-29 | $72.25 | $72.84 | $71.35 | $71.50 | $67.90 | 566,813 |
| 2019-04-26 | $71.71 | $72.46 | $71.08 | $72.32 | $68.68 | 429,981 |
| 2019-04-25 | $73.39 | $73.39 | $71.72 | $71.78 | $68.16 | 504,021 |
| 2019-04-24 | $75.31 | $75.89 | $73.48 | $73.72 | $70.01 | 734,253 |
| 2019-04-23 | $74.99 | $76.14 | $74.16 | $75.56 | $71.75 | 623,790 |
| 2019-04-22 | $75.36 | $75.76 | $74.57 | $74.79 | $71.02 | 360,162 |
| 2019-04-18 | $76.06 | $76.39 | $74.95 | $75.21 | $71.42 | 561,871 |
| 2019-04-17 | $76.79 | $77.33 | $75.57 | $75.76 | $71.94 | 908,724 |
| 2019-04-16 | $77.61 | $78.08 | $76.50 | $76.91 | $73.03 | 624,490 |
| 2019-04-15 | $77.89 | $77.95 | $76.56 | $77.56 | $73.65 | 846,368 |
| 2019-04-12 | $75.94 | $76.61 | $75.06 | $76.40 | $72.55 | 763,116 |
| 2019-04-11 | $74.74 | $75.31 | $74.05 | $74.66 | $70.90 | 907,856 |
| 2019-04-10 | $74.44 | $75.39 | $73.35 | $74.93 | $71.15 | 1,001,951 |
| 2019-04-09 | $75.38 | $75.40 | $74.21 | $74.64 | $70.88 | 857,615 |
| 2019-04-08 | $76.09 | $76.20 | $74.59 | $75.79 | $71.97 | 2,403,764 |
| 2019-04-05 | $74.94 | $76.18 | $73.96 | $76.14 | $72.30 | 1,923,628 |
| 2019-04-04 | $71.69 | $74.65 | $71.12 | $74.52 | $70.77 | 1,107,299 |
| 2019-04-03 | $71.40 | $72.93 | $70.91 | $71.54 | $67.94 | 1,841,599 |
| 2019-04-02 | $69.75 | $71.19 | $69.02 | $70.59 | $67.03 | 1,168,063 |
| 2019-04-01 | $68.86 | $70.30 | $68.62 | $69.79 | $66.27 | 702,604 |
| 2019-03-29 | $67.72 | $68.73 | $67.54 | $67.86 | $64.44 | 612,388 |
| 2019-03-28 | $66.84 | $68.11 | $66.74 | $67.62 | $64.21 | 882,077 |
| 2019-03-27 | $67.30 | $68.25 | $66.57 | $66.82 | $63.45 | 660,066 |
| 2019-03-26 | $65.19 | $66.83 | $64.69 | $66.79 | $63.42 | 1,149,884 |
| 2019-03-25 | $66.17 | $66.90 | $64.48 | $64.87 | $61.60 | 1,322,198 |
| 2019-03-22 | $68.86 | $69.00 | $65.68 | $66.08 | $62.75 | 826,990 |
| 2019-03-21 | $68.15 | $70.36 | $68.15 | $69.70 | $66.19 | 720,236 |
| 2019-03-20 | $68.86 | $70.02 | $68.34 | $69.06 | $65.58 | 730,849 |
| 2019-03-19 | $70.74 | $71.46 | $69.05 | $69.31 | $65.82 | 538,553 |
| 2019-03-18 | $69.36 | $70.13 | $68.43 | $70.11 | $66.58 | 544,602 |
| 2019-03-15 | $68.82 | $69.75 | $68.45 | $69.22 | $65.73 | 699,889 |
| 2019-03-14 | $69.03 | $69.32 | $68.16 | $68.71 | $65.25 | 487,059 |
| 2019-03-13 | $69.24 | $69.77 | $68.22 | $69.40 | $65.90 | 619,273 |
| 2019-03-12 | $69.05 | $69.47 | $68.47 | $68.55 | $65.10 | 664,216 |
| 2019-03-11 | $67.96 | $69.28 | $67.50 | $68.77 | $65.30 | 538,465 |
| 2019-03-08 | $68.03 | $68.19 | $66.64 | $67.53 | $64.13 | 595,108 |
| 2019-03-07 | $70.70 | $71.18 | $68.15 | $68.91 | $65.44 | 1,033,889 |
| 2019-03-06 | $69.89 | $72.02 | $69.54 | $70.66 | $67.10 | 949,254 |
| 2019-03-05 | $70.57 | $70.95 | $69.41 | $69.44 | $65.94 | 834,679 |
| 2019-03-04 | $70.17 | $71.18 | $68.88 | $70.64 | $67.08 | 1,486,889 |
| 2019-03-01 | $70.64 | $71.86 | $68.30 | $69.65 | $66.14 | 1,190,670 |
| 2019-02-28 | $72.28 | $72.65 | $69.66 | $69.87 | $66.35 | 1,165,068 |
| 2019-02-27 | $72.08 | $72.55 | $71.51 | $72.46 | $68.81 | 870,999 |
| 2019-02-26 | $72.50 | $73.49 | $72.19 | $72.21 | $68.57 | 775,611 |
| 2019-02-25 | $75.78 | $76.32 | $73.45 | $73.83 | $69.87 | 1,758,813 |
| 2019-02-22 | $75.13 | $76.29 | $75.01 | $75.57 | $71.51 | 748,244 |
| 2019-02-21 | $79.31 | $79.81 | $74.52 | $74.77 | $70.76 | 1,434,336 |
| 2019-02-20 | $76.50 | $79.91 | $74.01 | $79.89 | $75.60 | 2,688,192 |
| 2019-02-19 | $72.36 | $79.89 | $72.30 | $77.03 | $72.90 | 2,781,086 |
| 2019-02-15 | $78.86 | $81.04 | $78.62 | $80.88 | $76.54 | 1,673,231 |
| 2019-02-14 | $77.11 | $78.39 | $77.02 | $77.80 | $73.63 | 481,008 |
| 2019-02-13 | $77.88 | $78.22 | $77.19 | $77.55 | $73.39 | 690,792 |
| 2019-02-12 | $75.70 | $77.82 | $75.58 | $77.32 | $73.17 | 794,432 |
| 2019-02-11 | $73.53 | $75.06 | $73.46 | $74.82 | $70.81 | 1,183,163 |
| 2019-02-08 | $73.42 | $74.34 | $72.34 | $73.54 | $69.59 | 706,837 |
| 2019-02-07 | $75.09 | $75.78 | $73.09 | $73.96 | $69.99 | 805,708 |
| 2019-02-06 | $76.81 | $77.44 | $75.67 | $75.77 | $71.70 | 528,299 |
| 2019-02-05 | $75.31 | $77.96 | $75.31 | $77.85 | $73.67 | 700,666 |
| 2019-02-04 | $75.48 | $75.84 | $74.36 | $75.43 | $71.38 | 427,045 |
| 2019-02-01 | $73.78 | $75.95 | $73.45 | $75.34 | $71.30 | 703,565 |
| 2019-01-31 | $75.93 | $76.01 | $73.55 | $73.90 | $69.93 | 1,095,149 |
| 2019-01-30 | $75.96 | $77.44 | $74.10 | $77.03 | $72.90 | 540,088 |
| 2019-01-29 | $74.19 | $77.30 | $74.19 | $76.72 | $72.60 | 654,996 |
| 2019-01-28 | $74.00 | $74.74 | $73.53 | $74.37 | $70.38 | 720,538 |
| 2019-01-25 | $73.58 | $75.37 | $73.36 | $75.10 | $71.07 | 808,712 |
| 2019-01-24 | $72.48 | $73.00 | $72.35 | $72.74 | $68.84 | 569,392 |
| 2019-01-23 | $74.93 | $75.32 | $72.31 | $72.50 | $68.61 | 842,931 |
| 2019-01-22 | $77.00 | $77.39 | $74.06 | $74.93 | $70.91 | 797,649 |
| 2019-01-18 | $76.21 | $79.23 | $76.21 | $77.83 | $73.65 | 960,038 |
| 2019-01-17 | $74.18 | $76.08 | $73.62 | $75.51 | $71.46 | 611,496 |
| 2019-01-16 | $73.07 | $76.08 | $72.75 | $74.71 | $70.70 | 1,023,518 |
| 2019-01-15 | $74.00 | $74.37 | $71.94 | $72.59 | $68.69 | 633,932 |
| 2019-01-14 | $74.27 | $75.22 | $73.31 | $74.12 | $70.14 | 699,402 |
| 2019-01-11 | $75.02 | $75.75 | $74.52 | $75.07 | $71.04 | 659,319 |
| 2019-01-10 | $74.44 | $75.85 | $73.01 | $75.74 | $71.68 | 760,896 |
| 2019-01-09 | $75.01 | $76.09 | $74.45 | $75.36 | $71.32 | 1,182,229 |
| 2019-01-08 | $72.50 | $74.77 | $71.95 | $74.52 | $70.52 | 1,861,819 |
| 2019-01-07 | $69.53 | $71.10 | $68.15 | $69.93 | $66.18 | 1,333,154 |
| 2019-01-04 | $67.34 | $69.84 | $67.04 | $69.57 | $65.84 | 824,064 |
| 2019-01-03 | $67.18 | $67.79 | $65.17 | $65.23 | $61.73 | 602,236 |
| 2019-01-02 | $65.00 | $68.36 | $64.99 | $67.46 | $63.84 | 1,243,882 |
| 2018-12-31 | $65.07 | $66.20 | $64.68 | $66.17 | $62.62 | 659,416 |
| 2018-12-28 | $65.04 | $65.37 | $63.97 | $64.59 | $61.12 | 528,559 |
| 2018-12-27 | $62.45 | $65.01 | $62.13 | $65.00 | $61.51 | 453,696 |
| 2018-12-26 | $60.71 | $63.70 | $59.78 | $63.59 | $60.18 | 469,057 |
| 2018-12-24 | $60.93 | $62.55 | $60.20 | $60.82 | $57.56 | 262,430 |
| 2018-12-21 | $61.46 | $62.75 | $61.21 | $61.40 | $58.11 | 826,198 |
| 2018-12-20 | $61.84 | $64.14 | $61.32 | $61.66 | $58.35 | 860,370 |
| 2018-12-19 | $64.43 | $65.39 | $62.04 | $62.37 | $59.02 | 1,096,697 |
| 2018-12-18 | $65.31 | $67.00 | $64.40 | $64.49 | $61.03 | 1,154,857 |
| 2018-12-17 | $64.24 | $66.70 | $63.78 | $65.00 | $61.51 | 863,249 |
| 2018-12-14 | $66.12 | $67.32 | $63.96 | $64.63 | $61.16 | 1,037,103 |
| 2018-12-13 | $67.66 | $68.79 | $66.32 | $67.00 | $63.40 | 745,192 |
| 2018-12-12 | $67.78 | $68.73 | $66.82 | $67.36 | $63.75 | 945,130 |
| 2018-12-11 | $68.21 | $68.60 | $65.07 | $66.31 | $62.75 | 894,820 |
| 2018-12-10 | $67.93 | $68.32 | $64.55 | $66.82 | $63.23 | 1,021,549 |
| 2018-12-07 | $71.33 | $73.64 | $68.23 | $68.37 | $64.70 | 891,201 |
| 2018-12-06 | $67.88 | $70.45 | $67.46 | $70.28 | $66.51 | 973,915 |
| 2018-12-04 | $73.67 | $74.05 | $70.27 | $70.41 | $66.63 | 741,338 |
| 2018-12-03 | $74.41 | $75.25 | $72.55 | $73.82 | $69.86 | 888,429 |
| 2018-11-30 | $71.31 | $72.60 | $71.11 | $72.49 | $68.60 | 1,132,540 |
| 2018-11-29 | $70.16 | $72.41 | $70.05 | $71.82 | $67.97 | 575,780 |
| 2018-11-28 | $68.68 | $70.24 | $67.59 | $70.13 | $66.37 | 944,235 |
| 2018-11-27 | $68.54 | $69.47 | $68.00 | $68.71 | $65.02 | 1,053,982 |
| 2018-11-26 | $68.40 | $69.97 | $68.40 | $69.46 | $65.73 | 488,238 |
| 2018-11-23 | $68.30 | $69.53 | $67.66 | $68.41 | $64.51 | 405,601 |
| 2018-11-21 | $68.06 | $70.28 | $67.92 | $69.39 | $65.43 | 754,440 |
| 2018-11-20 | $68.33 | $68.74 | $66.91 | $67.50 | $63.65 | 674,853 |
| 2018-11-19 | $71.06 | $71.85 | $69.39 | $69.69 | $65.71 | 600,931 |
| 2018-11-16 | $71.53 | $73.50 | $70.96 | $71.74 | $67.65 | 652,366 |
| 2018-11-15 | $70.74 | $72.11 | $69.80 | $71.70 | $67.61 | 815,663 |
| 2018-11-14 | $71.67 | $72.70 | $70.33 | $71.39 | $67.32 | 1,417,104 |
| 2018-11-13 | $73.77 | $74.61 | $70.99 | $71.10 | $67.04 | 767,586 |
| 2018-11-12 | $76.12 | $76.28 | $73.66 | $74.03 | $69.81 | 790,235 |
| 2018-11-09 | $76.10 | $77.07 | $75.54 | $75.90 | $71.57 | 832,115 |
| 2018-11-08 | $78.75 | $79.37 | $77.16 | $77.46 | $73.04 | 697,302 |
| 2018-11-07 | $79.54 | $79.79 | $77.15 | $79.59 | $75.05 | 772,983 |
| 2018-11-06 | $78.03 | $81.49 | $75.80 | $79.07 | $74.56 | 1,356,069 |
| 2018-11-05 | $74.58 | $75.61 | $73.36 | $74.51 | $70.26 | 704,789 |
| 2018-11-02 | $75.44 | $75.82 | $74.08 | $74.24 | $70.00 | 509,817 |
| 2018-11-01 | $72.55 | $75.16 | $71.64 | $74.90 | $70.63 | 735,861 |
| 2018-10-31 | $71.61 | $73.10 | $71.18 | $71.30 | $67.23 | 1,062,038 |
| 2018-10-30 | $70.08 | $71.73 | $68.83 | $70.74 | $66.70 | 739,600 |
| 2018-10-29 | $72.23 | $72.32 | $69.53 | $70.33 | $66.32 | 492,440 |
| 2018-10-26 | $69.61 | $71.68 | $68.40 | $71.01 | $66.96 | 878,374 |
| 2018-10-25 | $70.22 | $71.19 | $69.35 | $70.76 | $66.72 | 1,143,282 |
| 2018-10-24 | $72.85 | $73.50 | $69.29 | $69.30 | $65.35 | 852,565 |
| 2018-10-23 | $73.52 | $74.20 | $72.18 | $72.78 | $68.63 | 956,815 |
| 2018-10-22 | $77.10 | $77.32 | $74.69 | $75.21 | $70.92 | 726,856 |
| 2018-10-19 | $77.16 | $77.85 | $76.07 | $76.57 | $72.20 | 640,420 |
| 2018-10-18 | $78.34 | $80.02 | $76.87 | $77.17 | $72.77 | 694,176 |
| 2018-10-17 | $80.55 | $80.83 | $77.77 | $78.80 | $74.30 | 541,776 |
| 2018-10-16 | $79.80 | $80.74 | $79.13 | $80.32 | $75.74 | 859,376 |
| 2018-10-15 | $80.76 | $81.58 | $79.29 | $79.30 | $74.78 | 497,352 |
| 2018-10-12 | $80.57 | $82.48 | $80.16 | $80.83 | $76.22 | 957,633 |
| 2018-10-11 | $80.07 | $82.08 | $79.53 | $79.54 | $75.00 | 1,492,270 |
| 2018-10-10 | $80.48 | $82.14 | $79.31 | $80.27 | $75.69 | 907,562 |
| 2018-10-09 | $83.13 | $83.69 | $80.21 | $80.62 | $76.02 | 980,772 |
| 2018-10-08 | $82.84 | $85.95 | $82.77 | $83.31 | $78.56 | 870,477 |
| 2018-10-05 | $81.00 | $82.08 | $80.68 | $81.65 | $76.99 | 996,881 |
| 2018-10-04 | $81.75 | $82.40 | $80.40 | $80.85 | $76.24 | 861,738 |
| 2018-10-03 | $82.56 | $82.80 | $79.08 | $81.54 | $76.89 | 1,762,263 |
| 2018-10-02 | $83.83 | $84.50 | $82.90 | $83.39 | $78.63 | 784,493 |
| 2018-10-01 | $83.11 | $85.24 | $83.11 | $83.63 | $78.86 | 637,725 |
| 2018-09-28 | $83.74 | $83.80 | $81.88 | $83.11 | $78.37 | 857,705 |
| 2018-09-27 | $85.87 | $85.87 | $83.98 | $84.27 | $79.46 | 799,357 |
| 2018-09-26 | $85.55 | $87.65 | $85.41 | $86.00 | $81.09 | 955,958 |
| 2018-09-25 | $85.75 | $86.98 | $85.27 | $86.44 | $81.51 | 1,350,277 |
| 2018-09-24 | $86.01 | $86.45 | $84.81 | $86.16 | $81.24 | 907,701 |
| 2018-09-21 | $86.43 | $87.26 | $85.47 | $85.95 | $81.05 | 716,280 |
| 2018-09-20 | $85.02 | $87.41 | $85.02 | $86.26 | $81.34 | 1,036,347 |
| 2018-09-19 | $81.96 | $85.34 | $81.94 | $83.93 | $79.14 | 1,073,024 |
| 2018-09-18 | $86.00 | $86.00 | $83.77 | $83.90 | $79.11 | 1,264,054 |
| 2018-09-17 | $86.56 | $87.48 | $85.69 | $85.79 | $80.90 | 758,739 |
| 2018-09-14 | $86.04 | $87.67 | $85.28 | $86.93 | $81.97 | 867,043 |
| 2018-09-13 | $86.20 | $88.02 | $85.63 | $86.01 | $81.10 | 902,601 |
| 2018-09-12 | $86.52 | $86.78 | $85.86 | $85.96 | $81.06 | 756,224 |
| 2018-09-11 | $86.52 | $88.05 | $85.74 | $86.68 | $81.73 | 1,051,180 |
| 2018-09-10 | $89.54 | $89.89 | $86.97 | $87.31 | $82.33 | 817,357 |
| 2018-09-07 | $90.09 | $90.64 | $87.36 | $89.21 | $84.12 | 1,273,384 |
| 2018-09-06 | $92.95 | $95.00 | $91.49 | $92.00 | $86.75 | 1,038,553 |
| 2018-09-05 | $92.80 | $93.78 | $91.59 | $93.13 | $87.82 | 730,360 |
| 2018-09-04 | $94.03 | $94.35 | $92.14 | $92.80 | $87.51 | 717,273 |
| 2018-08-31 | $94.24 | $95.35 | $93.78 | $94.57 | $89.17 | 683,486 |
| 2018-08-30 | $96.26 | $96.49 | $94.67 | $94.78 | $89.37 | 825,103 |
| 2018-08-29 | $97.26 | $97.61 | $95.64 | $96.55 | $91.04 | 570,674 |
| 2018-08-28 | $98.34 | $98.99 | $97.45 | $98.04 | $92.45 | 955,528 |
| 2018-08-27 | $97.18 | $98.49 | $97.18 | $97.98 | $92.39 | 451,051 |
| 2018-08-24 | $97.00 | $97.86 | $96.55 | $97.19 | $91.41 | 676,033 |
| 2018-08-23 | $97.95 | $98.07 | $95.66 | $96.45 | $90.72 | 818,475 |
| 2018-08-22 | $97.96 | $98.57 | $96.90 | $98.18 | $92.34 | 756,204 |
| 2018-08-21 | $96.57 | $97.70 | $96.52 | $97.31 | $91.52 | 673,190 |
| 2018-08-20 | $95.94 | $97.14 | $95.65 | $96.59 | $90.85 | 1,029,771 |
| 2018-08-17 | $96.72 | $96.72 | $94.93 | $95.59 | $89.91 | 836,279 |
| 2018-08-16 | $94.85 | $97.29 | $94.36 | $96.93 | $91.17 | 983,674 |
| 2018-08-15 | $96.27 | $96.27 | $92.77 | $93.88 | $88.30 | 1,296,237 |
| 2018-08-14 | $97.89 | $99.05 | $97.61 | $97.69 | $91.88 | 566,766 |
| 2018-08-13 | $98.15 | $99.24 | $97.03 | $97.32 | $91.53 | 801,653 |
| 2018-08-10 | $99.25 | $99.55 | $96.37 | $98.06 | $92.23 | 714,421 |
| 2018-08-09 | $99.84 | $101.11 | $99.50 | $100.26 | $94.30 | 704,411 |
| 2018-08-08 | $100.23 | $100.72 | $98.15 | $99.85 | $93.91 | 733,489 |
| 2018-08-07 | $100.67 | $103.11 | $100.17 | $100.32 | $94.36 | 753,350 |
| 2018-08-06 | $98.74 | $100.80 | $98.23 | $100.37 | $94.40 | 746,059 |
| 2018-08-03 | $98.83 | $100.79 | $98.34 | $99.50 | $93.58 | 776,156 |
| 2018-08-02 | $101.54 | $101.54 | $96.66 | $98.84 | $92.96 | 2,770,702 |
| 2018-08-01 | $107.20 | $109.87 | $107.20 | $107.56 | $101.16 | 1,268,514 |
| 2018-07-31 | $105.62 | $107.52 | $105.42 | $107.22 | $100.85 | 582,555 |
| 2018-07-30 | $105.63 | $106.50 | $104.83 | $105.00 | $98.76 | 511,220 |
| 2018-07-27 | $106.41 | $106.81 | $103.97 | $104.74 | $98.51 | 473,348 |
| 2018-07-26 | $105.05 | $107.06 | $105.01 | $106.18 | $99.87 | 574,006 |
| 2018-07-25 | $105.02 | $105.65 | $102.63 | $105.53 | $99.26 | 957,496 |
| 2018-07-24 | $106.70 | $108.00 | $104.95 | $105.23 | $98.97 | 862,025 |
| 2018-07-23 | $108.00 | $108.00 | $106.26 | $106.46 | $100.13 | 520,913 |
| 2018-07-20 | $106.96 | $108.27 | $106.42 | $107.63 | $101.23 | 565,838 |
| 2018-07-19 | $107.61 | $107.95 | $106.60 | $107.39 | $101.01 | 552,408 |
| 2018-07-18 | $107.64 | $109.13 | $107.41 | $108.18 | $101.75 | 545,280 |
| 2018-07-17 | $105.71 | $107.92 | $105.44 | $107.72 | $101.32 | 491,776 |
| 2018-07-16 | $107.43 | $107.98 | $104.92 | $105.51 | $99.24 | 671,442 |
| 2018-07-13 | $107.30 | $108.57 | $107.16 | $107.88 | $101.47 | 555,938 |
| 2018-07-12 | $107.34 | $108.69 | $105.83 | $107.19 | $100.82 | 788,407 |
| 2018-07-11 | $108.61 | $109.60 | $105.91 | $107.00 | $100.64 | 1,520,641 |
| 2018-07-10 | $111.89 | $112.85 | $110.69 | $111.60 | $104.96 | 645,029 |
| 2018-07-09 | $110.39 | $111.67 | $109.59 | $111.52 | $104.89 | 712,383 |
| 2018-07-06 | $108.24 | $109.83 | $107.72 | $109.46 | $102.95 | 506,938 |
| 2018-07-05 | $108.23 | $108.80 | $107.24 | $108.80 | $102.33 | 700,651 |
| 2018-07-03 | $108.90 | $109.10 | $107.05 | $107.27 | $100.89 | 386,916 |
| 2018-07-02 | $108.00 | $108.26 | $105.88 | $108.16 | $101.73 | 924,651 |
| 2018-06-29 | $107.00 | $109.08 | $106.71 | $107.63 | $101.23 | 721,892 |
| 2018-06-28 | $105.84 | $106.55 | $104.72 | $106.55 | $100.22 | 590,219 |
| 2018-06-27 | $105.53 | $107.66 | $105.48 | $106.05 | $99.74 | 1,091,530 |
| 2018-06-26 | $105.57 | $106.28 | $103.98 | $105.14 | $98.89 | 782,235 |
| 2018-06-25 | $107.14 | $107.16 | $103.90 | $105.44 | $99.17 | 623,759 |
| 2018-06-22 | $108.52 | $109.33 | $106.87 | $107.86 | $101.45 | 1,269,286 |
| 2018-06-21 | $105.80 | $107.58 | $105.00 | $105.87 | $99.58 | 1,261,530 |
| 2018-06-20 | $105.93 | $106.00 | $103.33 | $104.99 | $98.75 | 997,486 |
| 2018-06-19 | $107.78 | $107.78 | $103.71 | $105.61 | $99.33 | 1,091,863 |
| 2018-06-18 | $108.94 | $109.91 | $108.58 | $109.53 | $103.02 | 768,670 |
| 2018-06-15 | $111.79 | $112.00 | $108.46 | $110.00 | $103.46 | 922,918 |
| 2018-06-14 | $112.93 | $113.57 | $111.73 | $112.29 | $105.61 | 803,379 |
| 2018-06-13 | $114.75 | $114.98 | $111.65 | $112.43 | $105.75 | 894,540 |
| 2018-06-12 | $115.52 | $116.33 | $113.75 | $114.51 | $107.70 | 929,065 |
| 2018-06-11 | $117.55 | $117.56 | $115.03 | $115.84 | $108.95 | 835,468 |
| 2018-06-08 | $117.31 | $117.76 | $116.53 | $117.67 | $110.67 | 711,574 |
| 2018-06-07 | $119.09 | $119.77 | $116.97 | $117.63 | $110.64 | 835,083 |
| 2018-06-06 | $118.29 | $119.15 | $117.61 | $119.01 | $111.93 | 878,676 |
| 2018-06-05 | $116.26 | $117.73 | $116.21 | $117.55 | $110.56 | 496,235 |
| 2018-06-04 | $116.89 | $117.58 | $115.87 | $116.54 | $109.61 | 902,409 |
| 2018-06-01 | $117.37 | $118.47 | $115.39 | $116.58 | $109.65 | 990,127 |
| 2018-05-31 | $118.95 | $119.50 | $115.66 | $115.73 | $108.85 | 2,612,672 |
| 2018-05-30 | $119.25 | $119.69 | $118.23 | $118.94 | $111.87 | 647,520 |
| 2018-05-29 | $117.30 | $120.65 | $117.30 | $117.92 | $110.91 | 907,582 |
| 2018-05-25 | $119.66 | $120.23 | $117.25 | $118.26 | $111.03 | 712,374 |
| 2018-05-24 | $120.88 | $122.76 | $118.97 | $120.53 | $113.16 | 655,968 |
| 2018-05-23 | $121.00 | $122.39 | $119.72 | $121.42 | $114.00 | 605,250 |
| 2018-05-22 | $124.01 | $124.30 | $121.97 | $122.14 | $114.67 | 613,008 |
| 2018-05-21 | $122.56 | $123.85 | $121.50 | $123.67 | $116.11 | 501,840 |
| 2018-05-18 | $120.86 | $122.35 | $120.86 | $121.28 | $113.87 | 565,044 |
| 2018-05-17 | $121.01 | $121.88 | $120.11 | $120.83 | $113.44 | 768,506 |
| 2018-05-16 | $119.14 | $121.94 | $119.14 | $120.73 | $113.35 | 613,504 |
| 2018-05-15 | $117.00 | $119.34 | $116.41 | $119.00 | $111.73 | 1,000,944 |
| 2018-05-14 | $117.80 | $118.36 | $117.32 | $117.69 | $110.50 | 419,482 |
| 2018-05-11 | $116.88 | $117.89 | $116.56 | $117.11 | $109.95 | 646,626 |
| 2018-05-10 | $114.33 | $117.83 | $113.74 | $116.40 | $109.28 | 1,002,163 |
| 2018-05-09 | $109.60 | $114.13 | $109.37 | $113.90 | $106.94 | 935,055 |
| 2018-05-08 | $106.96 | $109.12 | $106.64 | $108.50 | $101.87 | 830,995 |
| 2018-05-07 | $107.28 | $108.25 | $106.55 | $106.85 | $100.32 | 1,078,460 |
| 2018-05-04 | $104.64 | $106.99 | $104.03 | $106.61 | $100.09 | 1,184,064 |
| 2018-05-03 | $107.90 | $108.02 | $102.08 | $105.17 | $98.74 | 1,832,316 |
| 2018-05-02 | $106.94 | $110.13 | $106.74 | $107.95 | $101.35 | 1,354,222 |
| 2018-05-01 | $106.25 | $106.88 | $105.28 | $106.55 | $100.04 | 583,954 |
| 2018-04-30 | $108.13 | $110.18 | $106.65 | $106.97 | $100.43 | 616,658 |
| 2018-04-27 | $108.57 | $109.00 | $105.91 | $107.57 | $100.99 | 480,756 |
| 2018-04-26 | $107.22 | $108.63 | $106.70 | $108.46 | $101.83 | 906,708 |
| 2018-04-25 | $108.14 | $108.25 | $106.47 | $107.05 | $100.51 | 599,370 |
| 2018-04-24 | $111.65 | $112.59 | $106.19 | $108.10 | $101.49 | 920,159 |
| 2018-04-23 | $109.65 | $112.86 | $109.65 | $111.22 | $104.42 | 836,263 |
| 2018-04-20 | $111.95 | $112.16 | $109.26 | $109.95 | $103.23 | 1,027,468 |
| 2018-04-19 | $114.32 | $114.32 | $111.74 | $112.85 | $105.95 | 684,334 |
| 2018-04-18 | $112.45 | $115.15 | $112.45 | $114.62 | $107.61 | 922,965 |
| 2018-04-17 | $111.25 | $112.70 | $111.13 | $111.57 | $104.75 | 740,278 |
| 2018-04-16 | $109.36 | $110.53 | $107.88 | $110.33 | $103.59 | 700,097 |
| 2018-04-13 | $109.64 | $109.92 | $107.67 | $108.62 | $101.98 | 562,487 |
| 2018-04-12 | $108.60 | $109.38 | $106.75 | $108.92 | $102.26 | 790,544 |
| 2018-04-11 | $108.32 | $108.43 | $106.55 | $108.07 | $101.46 | 920,848 |
| 2018-04-10 | $108.49 | $110.28 | $107.96 | $109.01 | $102.35 | 992,168 |
| 2018-04-09 | $105.89 | $108.15 | $104.86 | $106.17 | $99.68 | 1,405,173 |
| 2018-04-06 | $108.91 | $110.11 | $105.96 | $107.19 | $100.64 | 1,154,023 |
| 2018-04-05 | $108.19 | $111.50 | $108.19 | $110.63 | $103.87 | 984,406 |
| 2018-04-04 | $102.97 | $108.03 | $102.63 | $107.71 | $101.13 | 1,344,358 |
| 2018-04-03 | $109.77 | $110.26 | $108.24 | $109.69 | $102.98 | 785,128 |
| 2018-04-02 | $110.76 | $111.79 | $107.30 | $108.82 | $102.17 | 727,863 |
| 2018-03-29 | $108.83 | $111.76 | $108.04 | $111.15 | $104.36 | 717,714 |
| 2018-03-28 | $113.85 | $113.85 | $107.95 | $108.01 | $101.41 | 1,413,504 |
| 2018-03-27 | $115.28 | $116.63 | $112.76 | $113.34 | $106.41 | 529,363 |
| 2018-03-26 | $114.12 | $115.06 | $111.88 | $114.31 | $107.32 | 411,865 |
| 2018-03-23 | $113.80 | $115.81 | $112.61 | $112.65 | $105.76 | 604,512 |
| 2018-03-22 | $115.93 | $117.13 | $112.85 | $113.36 | $106.43 | 635,672 |
| 2018-03-21 | $114.93 | $118.47 | $114.93 | $117.61 | $110.42 | 478,743 |
| 2018-03-20 | $115.10 | $116.58 | $114.65 | $114.88 | $107.86 | 536,524 |
| 2018-03-19 | $115.39 | $115.57 | $113.33 | $114.43 | $107.44 | 496,959 |
| 2018-03-16 | $115.57 | $116.44 | $114.39 | $115.87 | $108.79 | 595,444 |
| 2018-03-15 | $116.58 | $116.78 | $115.25 | $115.52 | $108.46 | 475,576 |
| 2018-03-14 | $118.67 | $118.92 | $115.76 | $116.35 | $109.24 | 494,668 |
| 2018-03-13 | $118.90 | $119.94 | $117.65 | $118.14 | $110.92 | 338,299 |
| 2018-03-12 | $120.12 | $121.30 | $117.66 | $118.08 | $110.86 | 681,574 |
| 2018-03-09 | $117.76 | $120.28 | $117.06 | $119.95 | $112.62 | 967,125 |
| 2018-03-08 | $117.81 | $118.47 | $115.11 | $116.37 | $109.26 | 713,875 |
| 2018-03-07 | $115.66 | $118.35 | $115.01 | $117.83 | $110.63 | 853,792 |
| 2018-03-06 | $114.72 | $117.37 | $114.72 | $117.16 | $110.00 | 1,260,518 |
| 2018-03-05 | $108.35 | $114.17 | $108.28 | $114.02 | $107.05 | 1,546,749 |
| 2018-03-02 | $106.04 | $109.60 | $105.24 | $109.25 | $102.57 | 632,141 |
| 2018-03-01 | $108.15 | $110.20 | $106.01 | $106.98 | $100.44 | 730,809 |
| 2018-02-28 | $111.13 | $111.75 | $108.24 | $108.26 | $101.64 | 539,925 |
| 2018-02-27 | $112.00 | $112.12 | $110.72 | $111.09 | $104.30 | 557,544 |
| 2018-02-26 | $111.57 | $112.43 | $110.39 | $112.19 | $105.33 | 501,752 |
| 2018-02-23 | $111.57 | $111.83 | $110.24 | $111.19 | $104.20 | 613,864 |
| 2018-02-22 | $109.35 | $111.90 | $108.46 | $111.04 | $104.06 | 792,410 |
| 2018-02-21 | $106.98 | $110.86 | $106.86 | $108.49 | $101.67 | 1,326,444 |
| 2018-02-20 | $104.30 | $107.90 | $99.35 | $106.96 | $100.23 | 1,272,746 |
| 2018-02-16 | $108.50 | $109.08 | $106.42 | $106.76 | $100.05 | 802,653 |
| 2018-02-15 | $111.29 | $111.49 | $107.28 | $109.24 | $102.37 | 901,693 |
| 2018-02-14 | $106.62 | $110.61 | $106.62 | $110.07 | $103.15 | 745,942 |
| 2018-02-13 | $105.86 | $108.45 | $104.49 | $107.58 | $100.82 | 702,470 |
| 2018-02-12 | $103.87 | $106.60 | $103.68 | $106.23 | $99.55 | 648,164 |
| 2018-02-09 | $103.81 | $103.81 | $98.32 | $102.66 | $96.20 | 932,095 |
| 2018-02-08 | $107.20 | $107.61 | $101.79 | $102.09 | $95.67 | 1,204,000 |
| 2018-02-07 | $107.57 | $108.80 | $106.25 | $106.92 | $100.20 | 785,832 |
| 2018-02-06 | $100.91 | $108.53 | $100.29 | $108.21 | $101.41 | 1,349,556 |
| 2018-02-05 | $105.44 | $107.92 | $102.14 | $103.00 | $96.52 | 1,087,479 |
| 2018-02-02 | $110.47 | $110.59 | $105.45 | $106.41 | $99.72 | 947,142 |
| 2018-02-01 | $112.57 | $113.31 | $110.66 | $110.99 | $104.01 | 819,705 |
| 2018-01-31 | $112.12 | $114.03 | $111.45 | $112.60 | $105.52 | 655,975 |
| 2018-01-30 | $111.81 | $112.15 | $109.84 | $111.08 | $104.10 | 770,520 |
| 2018-01-29 | $114.35 | $114.35 | $111.63 | $112.67 | $105.59 | 591,557 |
| 2018-01-26 | $113.75 | $115.19 | $112.77 | $114.16 | $106.98 | 559,425 |
| 2018-01-25 | $111.96 | $114.23 | $111.96 | $113.25 | $106.13 | 590,597 |
| 2018-01-24 | $111.76 | $113.00 | $110.02 | $111.14 | $104.15 | 797,397 |
| 2018-01-23 | $110.78 | $111.25 | $110.21 | $111.12 | $104.13 | 607,557 |
| 2018-01-22 | $109.74 | $110.09 | $109.30 | $109.86 | $102.95 | 581,884 |
| 2018-01-19 | $108.77 | $110.24 | $108.40 | $110.13 | $103.20 | 771,814 |
| 2018-01-18 | $108.50 | $108.62 | $106.51 | $108.01 | $101.22 | 1,247,345 |
| 2018-01-17 | $111.31 | $111.88 | $108.45 | $108.77 | $101.93 | 1,328,865 |
| 2018-01-16 | $113.51 | $113.51 | $109.10 | $110.40 | $103.46 | 796,871 |
| 2018-01-12 | $113.44 | $114.34 | $112.60 | $113.94 | $106.78 | 327,195 |
| 2018-01-11 | $111.30 | $113.31 | $110.94 | $113.25 | $106.13 | 530,328 |
| 2018-01-10 | $111.39 | $111.40 | $110.05 | $110.46 | $103.51 | 438,532 |
| 2018-01-09 | $111.86 | $113.42 | $111.17 | $111.49 | $104.48 | 731,731 |
| 2018-01-08 | $111.08 | $111.72 | $110.11 | $111.64 | $104.62 | 723,057 |
| 2018-01-05 | $109.69 | $110.98 | $109.21 | $110.79 | $103.82 | 531,925 |
| 2018-01-04 | $108.59 | $109.11 | $107.96 | $109.10 | $102.24 | 1,011,717 |
| 2018-01-03 | $107.99 | $108.52 | $107.23 | $108.13 | $101.33 | 870,637 |
| 2018-01-02 | $106.97 | $109.10 | $106.82 | $109.09 | $102.23 | 461,401 |
| 2017-12-29 | $106.99 | $107.51 | $105.61 | $106.53 | $99.83 | 467,962 |
| 2017-12-28 | $106.11 | $106.47 | $105.22 | $106.44 | $99.75 | 353,893 |
| 2017-12-27 | $105.91 | $106.35 | $105.01 | $105.68 | $99.03 | 361,734 |
| 2017-12-26 | $104.62 | $105.85 | $104.32 | $105.51 | $98.88 | 403,893 |
| 2017-12-22 | $104.77 | $104.86 | $103.85 | $104.65 | $98.07 | 349,703 |
| 2017-12-21 | $103.73 | $104.96 | $103.12 | $104.55 | $97.98 | 534,159 |
| 2017-12-20 | $103.61 | $104.24 | $102.95 | $103.53 | $97.02 | 548,681 |
| 2017-12-19 | $103.30 | $103.78 | $102.66 | $102.90 | $96.43 | 746,107 |
| 2017-12-18 | $102.08 | $104.08 | $101.85 | $103.32 | $96.82 | 1,768,676 |
| 2017-12-15 | $101.71 | $101.73 | $100.56 | $100.69 | $94.36 | 1,093,943 |
| 2017-12-14 | $101.68 | $102.58 | $100.65 | $100.96 | $94.61 | 1,042,780 |
| 2017-12-13 | $101.22 | $102.21 | $100.86 | $101.51 | $95.13 | 1,194,772 |
| 2017-12-12 | $100.85 | $101.54 | $100.48 | $100.88 | $94.54 | 365,076 |
| 2017-12-11 | $100.28 | $101.66 | $100.06 | $100.64 | $94.31 | 581,179 |
| 2017-12-08 | $100.02 | $100.70 | $99.24 | $99.78 | $93.51 | 590,338 |
| 2017-12-07 | $98.11 | $99.57 | $97.39 | $99.37 | $93.12 | 620,225 |
| 2017-12-06 | $97.75 | $99.00 | $96.87 | $97.69 | $91.55 | 985,804 |
| 2017-12-05 | $96.87 | $99.39 | $96.43 | $98.41 | $92.22 | 723,849 |
| 2017-12-04 | $99.71 | $99.71 | $97.13 | $97.19 | $91.08 | 1,099,133 |
| 2017-12-01 | $98.48 | $99.40 | $97.02 | $98.54 | $92.34 | 1,406,543 |
| 2017-11-30 | $96.39 | $98.12 | $96.07 | $97.93 | $91.77 | 1,090,128 |
| 2017-11-29 | $95.49 | $96.21 | $94.23 | $96.09 | $90.05 | 904,744 |
| 2017-11-28 | $94.62 | $95.59 | $93.80 | $95.34 | $89.34 | 895,316 |
| 2017-11-27 | $94.54 | $94.54 | $93.12 | $94.19 | $88.27 | 725,964 |
| 2017-11-24 | $95.35 | $95.51 | $94.11 | $94.59 | $88.64 | 317,942 |
| 2017-11-22 | $94.49 | $95.99 | $94.43 | $94.79 | $88.63 | 810,994 |
| 2017-11-21 | $95.10 | $95.35 | $94.05 | $94.41 | $88.28 | 734,773 |
| 2017-11-20 | $93.57 | $95.14 | $93.30 | $94.30 | $88.17 | 1,090,478 |
| 2017-11-17 | $92.85 | $94.17 | $92.45 | $93.51 | $87.44 | 886,696 |
| 2017-11-16 | $91.16 | $93.17 | $91.14 | $92.69 | $86.67 | 996,986 |
| 2017-11-15 | $92.32 | $92.41 | $89.93 | $90.59 | $84.71 | 1,233,055 |
| 2017-11-14 | $93.03 | $93.59 | $91.40 | $92.75 | $86.73 | 1,110,950 |
| 2017-11-13 | $92.31 | $94.88 | $92.27 | $93.95 | $87.85 | 1,028,542 |
| 2017-11-10 | $93.33 | $94.40 | $92.43 | $92.99 | $86.95 | 787,204 |
| 2017-11-09 | $93.53 | $96.15 | $93.05 | $93.40 | $87.33 | 1,196,117 |
| 2017-11-08 | $91.83 | $94.08 | $91.20 | $93.95 | $87.85 | 1,561,772 |
| 2017-11-07 | $87.59 | $91.71 | $87.59 | $91.62 | $85.67 | 1,824,263 |
| 2017-11-06 | $85.90 | $86.21 | $84.89 | $86.02 | $80.43 | 1,013,378 |
| 2017-11-03 | $85.78 | $86.07 | $85.14 | $85.77 | $80.20 | 954,483 |
| 2017-11-02 | $85.81 | $86.25 | $85.26 | $85.62 | $80.06 | 520,751 |
| 2017-11-01 | $85.90 | $86.69 | $85.29 | $85.93 | $80.35 | 650,272 |
| 2017-10-31 | $85.84 | $85.92 | $84.52 | $84.91 | $79.39 | 757,599 |
| 2017-10-30 | $84.30 | $87.22 | $84.30 | $85.63 | $80.07 | 1,001,277 |
| 2017-10-27 | $84.85 | $84.92 | $83.61 | $84.57 | $79.08 | 511,852 |
| 2017-10-26 | $84.93 | $85.12 | $84.12 | $84.85 | $79.34 | 747,456 |
| 2017-10-25 | $85.25 | $85.45 | $83.46 | $84.53 | $79.04 | 766,589 |
| 2017-10-24 | $83.90 | $86.28 | $83.54 | $85.60 | $80.04 | 1,340,004 |
| 2017-10-23 | $83.77 | $83.97 | $83.17 | $83.26 | $77.85 | 599,880 |
| 2017-10-20 | $84.39 | $84.70 | $83.71 | $83.82 | $78.38 | 451,982 |
| 2017-10-19 | $82.75 | $84.08 | $82.28 | $84.00 | $78.54 | 468,374 |
| 2017-10-18 | $83.65 | $84.04 | $82.63 | $83.10 | $77.70 | 755,125 |
| 2017-10-17 | $84.42 | $85.10 | $83.62 | $83.65 | $78.22 | 471,731 |
| 2017-10-16 | $85.00 | $85.33 | $84.00 | $84.24 | $78.77 | 782,074 |
| 2017-10-13 | $85.44 | $85.86 | $84.22 | $84.42 | $78.94 | 774,953 |
| 2017-10-12 | $84.09 | $84.88 | $83.62 | $84.49 | $79.00 | 356,142 |
| 2017-10-11 | $84.31 | $84.57 | $83.58 | $84.50 | $79.01 | 293,742 |
| 2017-10-10 | $85.55 | $85.55 | $84.19 | $84.29 | $78.81 | 465,754 |
| 2017-10-09 | $85.10 | $85.17 | $84.50 | $84.72 | $79.22 | 390,275 |
| 2017-10-06 | $84.00 | $84.64 | $83.40 | $84.53 | $79.04 | 672,359 |
| 2017-10-05 | $84.25 | $85.01 | $83.57 | $84.92 | $79.40 | 855,060 |
| 2017-10-04 | $85.36 | $85.36 | $83.67 | $83.78 | $78.34 | 612,355 |
| 2017-10-03 | $84.81 | $85.18 | $84.20 | $84.97 | $79.45 | 632,834 |
| 2017-10-02 | $82.94 | $84.84 | $82.94 | $84.77 | $79.26 | 579,877 |
| 2017-09-29 | $83.62 | $83.99 | $82.75 | $83.09 | $77.69 | 588,424 |
| 2017-09-28 | $83.64 | $83.90 | $82.85 | $83.55 | $78.12 | 612,339 |
| 2017-09-27 | $82.81 | $84.58 | $82.14 | $83.30 | $77.89 | 966,292 |
| 2017-09-26 | $82.00 | $82.98 | $81.63 | $82.19 | $76.85 | 728,889 |
| 2017-09-25 | $80.55 | $81.04 | $79.98 | $80.71 | $75.47 | 1,023,450 |
| 2017-09-22 | $80.92 | $81.63 | $80.52 | $80.79 | $75.54 | 482,493 |
| 2017-09-21 | $81.11 | $81.11 | $80.34 | $80.74 | $75.50 | 751,651 |
| 2017-09-20 | $81.59 | $81.72 | $80.53 | $81.17 | $75.90 | 921,933 |
| 2017-09-19 | $81.09 | $81.50 | $80.57 | $81.30 | $76.02 | 555,890 |
| 2017-09-18 | $79.99 | $80.86 | $79.65 | $80.77 | $75.52 | 898,547 |
| 2017-09-15 | $78.94 | $79.79 | $78.68 | $79.46 | $74.30 | 488,131 |
| 2017-09-14 | $79.26 | $79.47 | $78.62 | $79.15 | $74.01 | 424,420 |
| 2017-09-13 | $79.42 | $79.65 | $78.62 | $79.29 | $74.14 | 830,915 |
| 2017-09-12 | $77.88 | $79.70 | $77.55 | $79.42 | $74.26 | 1,135,691 |
| 2017-09-11 | $77.46 | $78.14 | $76.99 | $77.45 | $72.42 | 1,437,760 |
| 2017-09-08 | $76.79 | $77.08 | $76.30 | $76.58 | $71.61 | 802,238 |
| 2017-09-07 | $78.31 | $78.32 | $76.79 | $76.98 | $71.98 | 1,102,011 |
| 2017-09-06 | $77.49 | $79.13 | $77.11 | $78.33 | $73.24 | 1,479,535 |
| 2017-09-05 | $77.90 | $78.17 | $75.92 | $76.64 | $71.66 | 1,089,605 |
| 2017-09-01 | $77.38 | $78.06 | $76.82 | $77.70 | $72.65 | 540,731 |
| 2017-08-31 | $76.92 | $77.31 | $76.35 | $76.91 | $71.91 | 952,438 |
| 2017-08-30 | $74.54 | $76.45 | $74.33 | $76.36 | $71.40 | 1,311,215 |
| 2017-08-29 | $74.07 | $75.25 | $73.68 | $74.82 | $69.77 | 1,068,400 |
| 2017-08-28 | $73.92 | $75.18 | $73.92 | $74.84 | $69.79 | 1,278,268 |
| 2017-08-25 | $73.46 | $74.38 | $73.19 | $73.27 | $68.32 | 990,371 |
| 2017-08-24 | $72.41 | $72.89 | $71.87 | $72.70 | $67.79 | 752,183 |
| 2017-08-23 | $71.07 | $72.55 | $71.07 | $72.40 | $67.51 | 525,628 |
| 2017-08-22 | $71.18 | $71.77 | $70.84 | $71.64 | $66.80 | 754,866 |
| 2017-08-21 | $70.33 | $70.89 | $70.26 | $70.83 | $66.05 | 445,080 |
| 2017-08-18 | $69.71 | $70.51 | $68.93 | $70.28 | $65.53 | 643,777 |
| 2017-08-17 | $70.61 | $71.33 | $69.65 | $69.70 | $64.99 | 813,070 |
| 2017-08-16 | $70.59 | $71.23 | $70.30 | $71.03 | $66.23 | 529,208 |
| 2017-08-15 | $69.88 | $70.47 | $69.81 | $70.19 | $65.45 | 497,773 |
| 2017-08-14 | $69.88 | $70.19 | $69.59 | $69.87 | $65.15 | 782,547 |
| 2017-08-11 | $68.82 | $70.12 | $68.67 | $69.34 | $64.66 | 998,852 |
| 2017-08-10 | $69.62 | $70.72 | $69.10 | $69.16 | $64.49 | 1,124,459 |
| 2017-08-09 | $69.43 | $70.40 | $68.60 | $70.24 | $65.50 | 975,650 |
| 2017-08-08 | $70.21 | $70.84 | $69.25 | $69.57 | $64.87 | 516,906 |
| 2017-08-07 | $70.22 | $70.50 | $69.78 | $70.41 | $65.66 | 607,504 |
| 2017-08-04 | $70.05 | $70.71 | $69.68 | $69.97 | $65.25 | 819,451 |
| 2017-08-03 | $71.15 | $72.00 | $69.19 | $69.43 | $64.74 | 2,105,605 |
| 2017-08-02 | $70.44 | $71.55 | $69.48 | $71.33 | $66.51 | 2,016,743 |
| 2017-08-01 | $70.56 | $70.71 | $69.77 | $70.41 | $65.66 | 584,220 |
| 2017-07-31 | $71.15 | $71.33 | $70.16 | $70.36 | $65.61 | 517,399 |
| 2017-07-28 | $70.03 | $71.06 | $70.01 | $71.00 | $66.21 | 613,132 |
| 2017-07-27 | $70.68 | $71.05 | $69.54 | $70.10 | $65.37 | 1,047,711 |
| 2017-07-26 | $71.39 | $71.39 | $70.31 | $70.48 | $65.72 | 370,272 |
| 2017-07-25 | $71.34 | $71.44 | $70.20 | $71.00 | $66.21 | 783,571 |
| 2017-07-24 | $70.07 | $70.66 | $69.90 | $70.32 | $65.57 | 831,789 |
| 2017-07-21 | $69.94 | $70.13 | $69.64 | $69.94 | $65.22 | 505,803 |
| 2017-07-20 | $70.44 | $70.74 | $69.62 | $70.03 | $65.30 | 1,035,436 |
| 2017-07-19 | $69.45 | $70.69 | $69.28 | $70.50 | $65.74 | 897,523 |
| 2017-07-18 | $70.42 | $70.48 | $69.33 | $69.38 | $64.70 | 533,537 |
| 2017-07-17 | $70.29 | $70.82 | $70.10 | $70.41 | $65.66 | 346,717 |
| 2017-07-14 | $70.11 | $70.59 | $69.69 | $70.24 | $65.50 | 358,550 |
| 2017-07-13 | $69.75 | $70.08 | $69.02 | $69.79 | $65.08 | 668,226 |
| 2017-07-12 | $69.07 | $70.31 | $68.76 | $69.30 | $64.62 | 639,815 |
| 2017-07-11 | $67.57 | $68.68 | $67.18 | $68.24 | $63.63 | 849,888 |
| 2017-07-10 | $66.45 | $67.82 | $66.39 | $67.55 | $62.99 | 821,778 |
| 2017-07-07 | $65.99 | $66.87 | $65.41 | $66.73 | $62.22 | 690,228 |
| 2017-07-06 | $66.07 | $67.15 | $65.59 | $65.85 | $61.40 | 669,364 |
| 2017-07-05 | $67.05 | $67.42 | $65.51 | $66.00 | $61.54 | 844,808 |
| 2017-07-03 | $66.59 | $67.59 | $66.59 | $66.95 | $62.43 | 313,473 |
| 2017-06-30 | $65.86 | $66.81 | $65.43 | $66.21 | $61.74 | 727,078 |
| 2017-06-29 | $65.72 | $66.40 | $64.70 | $65.10 | $60.70 | 1,434,197 |
| 2017-06-28 | $63.81 | $65.44 | $63.61 | $65.26 | $60.85 | 749,209 |
| 2017-06-27 | $63.10 | $63.86 | $62.56 | $63.16 | $58.90 | 742,125 |
| 2017-06-26 | $62.93 | $62.93 | $61.51 | $62.58 | $58.35 | 913,374 |
| 2017-06-23 | $62.93 | $63.30 | $62.28 | $62.34 | $58.13 | 1,073,802 |
| 2017-06-22 | $62.97 | $63.95 | $62.78 | $63.20 | $58.93 | 702,594 |
| 2017-06-21 | $63.38 | $64.25 | $62.51 | $62.74 | $58.50 | 698,963 |
| 2017-06-20 | $63.70 | $64.29 | $62.81 | $63.75 | $59.45 | 539,188 |
| 2017-06-19 | $63.72 | $64.59 | $63.45 | $64.55 | $60.19 | 893,647 |
| 2017-06-16 | $62.82 | $63.65 | $62.63 | $63.65 | $59.35 | 811,770 |
| 2017-06-15 | $63.14 | $63.39 | $62.18 | $62.51 | $58.29 | 757,264 |
| 2017-06-14 | $66.09 | $66.14 | $63.32 | $63.59 | $59.30 | 1,075,063 |
| 2017-06-13 | $65.16 | $66.10 | $64.87 | $65.97 | $61.52 | 477,097 |
| 2017-06-12 | $65.80 | $66.16 | $64.71 | $65.04 | $60.65 | 801,827 |
| 2017-06-09 | $63.60 | $66.32 | $63.60 | $65.69 | $61.25 | 1,121,406 |
| 2017-06-08 | $61.97 | $64.06 | $61.86 | $63.55 | $59.26 | 792,349 |
| 2017-06-07 | $62.40 | $63.32 | $61.76 | $62.11 | $57.92 | 9,992 |
| 2017-06-06 | $62.42 | $63.08 | $61.66 | $62.43 | $58.21 | 6,508 |
| 2017-06-05 | $62.64 | $63.50 | $62.16 | $62.90 | $58.65 | 894,542 |
| 2017-06-02 | $62.64 | $63.48 | $61.99 | $62.93 | $58.68 | 730,602 |
| 2017-06-01 | $61.53 | $62.74 | $61.23 | $62.43 | $58.21 | 551,404 |
| 2017-05-31 | $61.80 | $61.80 | $60.23 | $61.46 | $57.31 | 764,115 |
| 2017-05-30 | $62.18 | $62.47 | $61.38 | $61.92 | $57.74 | 1,281,367 |
| 2017-05-26 | $62.09 | $62.98 | $61.99 | $62.54 | $58.32 | 357,944 |
| 2017-05-25 | $62.77 | $63.70 | $62.02 | $62.33 | $58.12 | 451,686 |
| 2017-05-24 | $63.18 | $63.73 | $62.36 | $62.84 | $58.42 | 626,330 |
| 2017-05-23 | $63.49 | $64.44 | $62.90 | $63.05 | $58.61 | 1,028,763 |
| 2017-05-22 | $63.86 | $63.88 | $62.61 | $63.24 | $58.79 | 837,267 |
| 2017-05-19 | $61.81 | $64.00 | $61.65 | $62.88 | $58.46 | 1,077,517 |
| 2017-05-18 | $60.43 | $61.83 | $59.58 | $61.53 | $57.20 | 687,538 |
| 2017-05-17 | $62.58 | $62.87 | $60.52 | $61.05 | $56.75 | 817,744 |
| 2017-05-16 | $63.45 | $64.03 | $62.81 | $63.71 | $59.23 | 916,606 |
| 2017-05-15 | $63.00 | $64.56 | $62.06 | $63.44 | $58.98 | 847,899 |
| 2017-05-12 | $61.20 | $62.20 | $61.17 | $61.72 | $57.38 | 884,240 |
| 2017-05-11 | $61.73 | $62.04 | $60.26 | $60.84 | $56.56 | 724,834 |
| 2017-05-10 | $60.61 | $61.70 | $60.41 | $61.63 | $57.29 | 855,203 |
| 2017-05-09 | $60.13 | $60.79 | $59.75 | $60.35 | $56.10 | 858,302 |
| 2017-05-08 | $61.63 | $61.87 | $59.75 | $60.09 | $55.86 | 1,470,458 |
| 2017-05-05 | $60.77 | $62.48 | $60.63 | $62.13 | $57.76 | 849,895 |
| 2017-05-04 | $62.07 | $62.44 | $60.40 | $60.56 | $56.30 | 1,224,857 |
| 2017-05-03 | $64.11 | $64.39 | $62.21 | $62.62 | $58.21 | 1,332,520 |
| 2017-05-02 | $65.36 | $67.82 | $63.15 | $64.33 | $59.80 | 2,635,474 |
| 2017-05-01 | $62.52 | $62.53 | $60.87 | $62.20 | $57.82 | 1,184,401 |
| 2017-04-28 | $63.51 | $63.52 | $61.87 | $62.25 | $57.87 | 1,221,854 |
| 2017-04-27 | $64.39 | $64.49 | $63.07 | $63.42 | $58.96 | 1,167,170 |
| 2017-04-26 | $65.06 | $65.48 | $64.47 | $64.56 | $60.02 | 861,197 |
| 2017-04-25 | $65.22 | $65.49 | $64.80 | $65.35 | $60.75 | 524,815 |
| 2017-04-24 | $65.32 | $65.55 | $64.49 | $64.77 | $60.21 | 781,003 |
| 2017-04-21 | $64.70 | $65.06 | $63.73 | $64.30 | $59.78 | 763,084 |
| 2017-04-20 | $64.71 | $65.58 | $64.25 | $64.83 | $60.27 | 885,496 |
| 2017-04-19 | $62.97 | $64.29 | $62.91 | $63.90 | $59.40 | 1,818,972 |
| 2017-04-18 | $62.48 | $63.27 | $61.73 | $62.32 | $57.93 | 1,301,054 |
| 2017-04-17 | $62.92 | $63.39 | $62.47 | $62.86 | $58.44 | 824,322 |
| 2017-04-13 | $64.91 | $65.21 | $62.61 | $62.71 | $58.30 | 1,210,777 |
| 2017-04-12 | $67.08 | $67.17 | $64.93 | $65.15 | $60.57 | 1,215,826 |
| 2017-04-11 | $67.37 | $67.61 | $66.40 | $67.34 | $62.60 | 765,564 |
| 2017-04-10 | $67.34 | $67.86 | $66.58 | $67.30 | $62.56 | 569,326 |
| 2017-04-07 | $66.28 | $67.45 | $65.84 | $67.19 | $62.46 | 1,065,387 |
| 2017-04-06 | $65.40 | $66.73 | $65.16 | $66.56 | $61.88 | 645,033 |
| 2017-04-05 | $66.68 | $67.50 | $65.26 | $65.32 | $60.72 | 917,565 |
| 2017-04-04 | $65.64 | $66.16 | $65.43 | $66.11 | $61.46 | 324,121 |
| 2017-04-03 | $66.25 | $66.48 | $64.75 | $65.54 | $60.93 | 443,777 |
| 2017-03-31 | $65.43 | $66.43 | $65.43 | $66.05 | $61.40 | 457,202 |
| 2017-03-30 | $65.72 | $66.34 | $65.54 | $65.65 | $61.03 | 535,290 |
| 2017-03-29 | $65.30 | $66.52 | $65.30 | $65.60 | $60.98 | 542,679 |
| 2017-03-28 | $64.25 | $66.19 | $64.25 | $65.45 | $60.84 | 676,684 |
| 2017-03-27 | $63.63 | $64.53 | $62.74 | $64.24 | $59.72 | 799,955 |
| 2017-03-24 | $65.38 | $65.58 | $64.26 | $64.64 | $60.09 | 669,946 |
| 2017-03-23 | $64.67 | $65.82 | $64.08 | $65.24 | $60.65 | 588,452 |
| 2017-03-22 | $64.68 | $65.18 | $64.12 | $64.80 | $60.24 | 686,457 |
| 2017-03-21 | $66.95 | $67.48 | $64.81 | $64.90 | $60.33 | 851,280 |
| 2017-03-20 | $66.99 | $67.11 | $65.80 | $66.88 | $62.17 | 546,141 |
| 2017-03-17 | $67.46 | $68.08 | $66.98 | $67.21 | $62.48 | 789,494 |
| 2017-03-16 | $67.30 | $67.38 | $66.59 | $67.14 | $62.42 | 860,396 |
| 2017-03-15 | $64.88 | $66.94 | $64.88 | $66.87 | $62.16 | 945,590 |
| 2017-03-14 | $64.68 | $64.75 | $63.60 | $64.46 | $59.92 | 541,452 |
| 2017-03-13 | $64.66 | $65.56 | $64.51 | $65.47 | $60.86 | 682,032 |
| 2017-03-10 | $64.82 | $64.95 | $63.74 | $64.36 | $59.83 | 949,737 |
| 2017-03-09 | $64.25 | $64.84 | $63.27 | $64.16 | $59.65 | 978,050 |
| 2017-03-08 | $65.54 | $65.72 | $64.43 | $64.45 | $59.91 | 962,704 |
| 2017-03-07 | $65.43 | $66.28 | $64.96 | $65.85 | $61.22 | 998,551 |
| 2017-03-06 | $65.10 | $65.90 | $65.10 | $65.49 | $60.88 | 1,103,524 |
| 2017-03-03 | $65.92 | $66.09 | $65.19 | $65.76 | $61.13 | 707,445 |
| 2017-03-02 | $65.77 | $66.36 | $65.34 | $65.38 | $60.78 | 1,041,888 |
| 2017-03-01 | $64.17 | $66.59 | $64.11 | $66.18 | $61.52 | 844,294 |
| 2017-02-28 | $63.58 | $64.14 | $62.99 | $63.43 | $58.97 | 677,334 |
| 2017-02-27 | $63.35 | $64.25 | $63.13 | $63.84 | $59.35 | 646,642 |
| 2017-02-24 | $62.19 | $64.23 | $62.19 | $63.61 | $59.13 | 1,070,070 |
| 2017-02-23 | $65.91 | $65.91 | $63.26 | $63.40 | $58.76 | 1,126,398 |
| 2017-02-22 | $65.43 | $66.13 | $64.43 | $64.55 | $59.83 | 920,933 |
| 2017-02-21 | $62.40 | $66.83 | $61.05 | $65.79 | $60.98 | 2,760,240 |
| 2017-02-17 | $62.18 | $62.41 | $61.32 | $61.66 | $57.15 | 1,909,311 |
| 2017-02-16 | $64.27 | $64.73 | $62.58 | $62.65 | $58.07 | 1,420,748 |
| 2017-02-15 | $64.28 | $64.57 | $63.59 | $64.14 | $59.45 | 881,000 |
| 2017-02-14 | $64.28 | $64.62 | $63.83 | $64.23 | $59.53 | 532,816 |
| 2017-02-13 | $63.84 | $64.79 | $63.84 | $64.43 | $59.72 | 482,258 |
| 2017-02-10 | $63.67 | $64.25 | $63.26 | $63.58 | $58.93 | 753,784 |
| 2017-02-09 | $62.55 | $63.39 | $62.31 | $63.23 | $58.61 | 668,482 |
| 2017-02-08 | $61.84 | $62.07 | $61.21 | $61.99 | $57.46 | 604,819 |
| 2017-02-07 | $62.79 | $63.99 | $61.71 | $61.80 | $57.28 | 907,964 |
| 2017-02-06 | $63.46 | $63.53 | $63.10 | $63.46 | $58.82 | 638,079 |
| 2017-02-03 | $63.51 | $64.17 | $63.25 | $63.57 | $58.92 | 748,671 |
| 2017-02-02 | $63.89 | $64.15 | $62.92 | $63.34 | $58.71 | 591,992 |
| 2017-02-01 | $61.75 | $64.18 | $61.75 | $64.07 | $59.38 | 1,343,671 |
| 2017-01-31 | $62.32 | $62.32 | $61.22 | $61.91 | $57.38 | 833,236 |
| 2017-01-30 | $62.61 | $62.68 | $61.29 | $62.21 | $57.66 | 853,501 |
| 2017-01-27 | $63.84 | $64.20 | $63.34 | $63.36 | $58.73 | 370,508 |
| 2017-01-26 | $64.26 | $65.02 | $63.81 | $64.03 | $59.35 | 647,798 |
| 2017-01-25 | $63.87 | $64.38 | $63.41 | $64.33 | $59.62 | 734,906 |
| 2017-01-24 | $61.60 | $64.78 | $61.60 | $64.09 | $59.40 | 1,709,971 |
| 2017-01-23 | $60.63 | $61.11 | $60.39 | $61.03 | $56.57 | 616,309 |
| 2017-01-20 | $60.89 | $62.34 | $60.34 | $61.03 | $56.57 | 1,481,044 |
| 2017-01-19 | $59.46 | $59.90 | $58.98 | $59.19 | $54.86 | 401,123 |
| 2017-01-18 | $59.88 | $60.18 | $58.97 | $59.22 | $54.89 | 731,310 |
| 2017-01-17 | $60.35 | $60.56 | $59.56 | $59.77 | $55.40 | 500,923 |
| 2017-01-13 | $59.86 | $61.30 | $59.86 | $60.24 | $55.83 | 776,313 |
| 2017-01-12 | $60.02 | $60.17 | $59.15 | $60.04 | $55.65 | 1,318,884 |
| 2017-01-11 | $58.28 | $59.44 | $57.83 | $59.26 | $54.93 | 1,177,169 |
| 2017-01-10 | $58.37 | $58.69 | $57.73 | $58.04 | $53.79 | 562,792 |
| 2017-01-09 | $58.60 | $59.43 | $58.22 | $58.22 | $53.96 | 571,097 |
| 2017-01-06 | $59.59 | $59.63 | $58.63 | $59.30 | $54.96 | 775,703 |
| 2017-01-05 | $58.36 | $60.35 | $58.36 | $59.45 | $55.10 | 1,148,554 |
| 2017-01-04 | $57.39 | $58.76 | $57.08 | $58.56 | $54.28 | 910,862 |
| 2017-01-03 | $56.65 | $58.08 | $56.35 | $57.29 | $53.10 | 829,346 |
| 2016-12-30 | $56.59 | $56.87 | $55.83 | $55.99 | $51.89 | 483,662 |
| 2016-12-29 | $56.84 | $57.29 | $56.33 | $56.47 | $52.34 | 259,025 |
| 2016-12-28 | $57.58 | $58.12 | $56.87 | $56.90 | $52.74 | 380,337 |
| 2016-12-27 | $57.71 | $58.19 | $57.60 | $57.66 | $53.44 | 316,066 |
| 2016-12-23 | $56.85 | $57.85 | $56.81 | $57.60 | $53.39 | 467,245 |
| 2016-12-22 | $57.57 | $57.57 | $56.39 | $56.80 | $52.65 | 676,591 |
| 2016-12-21 | $58.12 | $58.33 | $57.21 | $57.47 | $53.27 | 419,285 |
| 2016-12-20 | $58.64 | $58.85 | $57.82 | $57.98 | $53.74 | 774,346 |
| 2016-12-19 | $57.88 | $58.10 | $57.28 | $58.07 | $53.82 | 1,145,004 |
| 2016-12-16 | $57.17 | $58.15 | $56.98 | $58.10 | $53.85 | 1,067,957 |
| 2016-12-15 | $56.49 | $57.50 | $56.00 | $57.23 | $53.04 | 642,078 |
| 2016-12-14 | $57.33 | $58.09 | $56.63 | $56.74 | $52.59 | 678,917 |
| 2016-12-13 | $57.43 | $58.34 | $57.06 | $57.88 | $53.65 | 808,211 |
| 2016-12-12 | $57.52 | $58.75 | $57.06 | $57.12 | $52.94 | 968,435 |
| 2016-12-09 | $58.17 | $58.17 | $56.69 | $57.21 | $53.03 | 548,364 |
| 2016-12-08 | $57.42 | $58.25 | $56.82 | $57.93 | $53.69 | 886,795 |
| 2016-12-07 | $56.89 | $57.30 | $56.01 | $57.19 | $53.01 | 1,230,349 |
| 2016-12-06 | $57.35 | $57.51 | $55.98 | $56.66 | $52.52 | 1,208,933 |
| 2016-12-05 | $57.90 | $58.77 | $57.39 | $57.61 | $53.40 | 1,120,375 |
| 2016-12-02 | $58.61 | $58.92 | $57.11 | $57.40 | $53.20 | 1,201,678 |
| 2016-12-01 | $59.97 | $61.53 | $58.60 | $58.71 | $54.42 | 1,363,772 |
| 2016-11-30 | $56.42 | $59.48 | $56.42 | $59.17 | $54.84 | 2,302,153 |
| 2016-11-29 | $54.70 | $54.81 | $54.11 | $54.41 | $50.43 | 596,619 |
| 2016-11-28 | $55.61 | $56.39 | $55.11 | $55.22 | $51.00 | 682,802 |
| 2016-11-25 | $55.16 | $55.99 | $55.02 | $55.57 | $51.33 | 227,477 |
| 2016-11-23 | $55.25 | $55.55 | $54.84 | $55.26 | $51.04 | 1,050,267 |
| 2016-11-22 | $56.45 | $56.45 | $55.00 | $55.72 | $51.46 | 1,018,888 |
| 2016-11-21 | $53.98 | $56.04 | $53.65 | $55.84 | $51.58 | 1,446,305 |
| 2016-11-18 | $53.24 | $53.45 | $52.57 | $52.83 | $48.79 | 964,199 |
| 2016-11-17 | $54.65 | $55.03 | $53.12 | $53.20 | $49.14 | 832,093 |
| 2016-11-16 | $54.20 | $54.92 | $54.12 | $54.40 | $50.25 | 898,582 |
| 2016-11-15 | $53.63 | $54.69 | $52.72 | $54.66 | $50.49 | 1,101,578 |
| 2016-11-14 | $53.05 | $54.05 | $52.56 | $53.78 | $49.67 | 1,277,341 |
| 2016-11-11 | $54.11 | $54.41 | $52.45 | $53.05 | $49.00 | 752,389 |
| 2016-11-10 | $53.48 | $54.71 | $53.09 | $54.25 | $50.11 | 1,168,529 |
| 2016-11-09 | $50.99 | $53.66 | $50.67 | $53.16 | $49.10 | 1,093,248 |
| 2016-11-08 | $50.30 | $51.62 | $48.92 | $51.01 | $47.11 | 2,128,690 |
| 2016-11-07 | $51.39 | $52.21 | $51.29 | $51.77 | $47.82 | 1,078,162 |
| 2016-11-04 | $49.63 | $50.71 | $49.21 | $50.22 | $46.38 | 781,368 |
| 2016-11-03 | $50.38 | $50.97 | $49.77 | $49.84 | $46.03 | 752,470 |
| 2016-11-02 | $50.90 | $51.30 | $49.66 | $50.38 | $46.53 | 1,019,267 |
| 2016-11-01 | $52.21 | $52.21 | $50.55 | $51.01 | $47.11 | 803,090 |
| 2016-10-31 | $51.55 | $51.98 | $51.40 | $51.79 | $47.83 | 606,301 |
| 2016-10-28 | $51.37 | $52.44 | $51.12 | $51.66 | $47.71 | 506,202 |
| 2016-10-27 | $51.61 | $51.68 | $50.96 | $51.24 | $47.33 | 610,625 |
| 2016-10-26 | $51.01 | $51.60 | $50.67 | $51.26 | $47.34 | 1,132,408 |
| 2016-10-25 | $52.58 | $52.70 | $51.48 | $51.50 | $47.57 | 512,804 |
| 2016-10-24 | $52.63 | $52.94 | $52.28 | $52.49 | $48.48 | 580,125 |
| 2016-10-21 | $52.86 | $52.86 | $52.12 | $52.32 | $48.32 | 973,264 |
| 2016-10-20 | $52.89 | $53.66 | $52.89 | $53.22 | $49.16 | 787,428 |
| 2016-10-19 | $53.55 | $53.55 | $52.88 | $53.43 | $49.35 | 612,810 |
| 2016-10-18 | $53.80 | $54.08 | $53.27 | $53.30 | $49.23 | 595,567 |
| 2016-10-17 | $52.26 | $52.87 | $52.19 | $52.86 | $48.82 | 622,522 |
| 2016-10-14 | $53.34 | $53.87 | $52.34 | $52.35 | $48.35 | 598,010 |
| 2016-10-13 | $53.16 | $53.47 | $52.44 | $53.22 | $49.16 | 450,560 |
| 2016-10-12 | $54.42 | $54.63 | $53.71 | $53.72 | $49.62 | 1,210,225 |
| 2016-10-11 | $54.50 | $54.77 | $54.03 | $54.54 | $50.37 | 1,701,892 |
| 2016-10-10 | $54.61 | $56.18 | $54.61 | $54.82 | $50.63 | 840,796 |
| 2016-10-07 | $55.07 | $55.61 | $53.62 | $53.97 | $49.85 | 505,036 |
| 2016-10-06 | $53.68 | $55.29 | $53.68 | $54.84 | $50.65 | 1,231,801 |
| 2016-10-05 | $52.87 | $54.29 | $52.63 | $53.84 | $49.73 | 1,208,776 |
| 2016-10-04 | $53.20 | $53.44 | $52.09 | $52.25 | $48.26 | 930,880 |
| 2016-10-03 | $53.51 | $53.57 | $52.75 | $52.95 | $48.91 | 882,863 |
| 2016-09-30 | $53.38 | $53.99 | $53.12 | $53.50 | $49.41 | 1,630,754 |
| 2016-09-29 | $51.54 | $53.10 | $51.24 | $52.74 | $48.71 | 1,890,647 |
| 2016-09-28 | $50.69 | $51.47 | $49.70 | $51.38 | $47.46 | 1,222,569 |
| 2016-09-27 | $49.28 | $50.45 | $49.01 | $50.41 | $46.56 | 930,584 |
| 2016-09-26 | $50.25 | $50.50 | $49.54 | $49.59 | $45.80 | 694,359 |
| 2016-09-23 | $50.58 | $51.93 | $50.18 | $50.30 | $46.46 | 1,821,589 |
| 2016-09-22 | $51.02 | $51.10 | $49.97 | $50.67 | $46.80 | 1,491,260 |
| 2016-09-21 | $49.79 | $50.49 | $48.98 | $50.38 | $46.53 | 1,855,596 |
| 2016-09-20 | $50.70 | $50.87 | $49.24 | $49.32 | $45.55 | 1,070,851 |
| 2016-09-19 | $50.69 | $51.19 | $50.21 | $50.58 | $46.72 | 672,899 |
| 2016-09-16 | $49.28 | $50.42 | $49.22 | $50.20 | $46.37 | 1,123,251 |
| 2016-09-15 | $48.95 | $50.44 | $48.95 | $50.12 | $46.29 | 1,331,629 |
| 2016-09-14 | $48.86 | $49.21 | $48.13 | $48.75 | $45.03 | 928,982 |
| 2016-09-13 | $49.82 | $50.09 | $48.30 | $48.74 | $45.02 | 1,072,244 |
| 2016-09-12 | $50.22 | $50.76 | $49.36 | $50.44 | $46.59 | 948,504 |
| 2016-09-09 | $50.85 | $52.12 | $50.44 | $50.53 | $46.67 | 1,269,566 |
| 2016-09-08 | $52.24 | $52.93 | $51.78 | $51.95 | $47.98 | 1,220,942 |
| 2016-09-07 | $52.36 | $52.67 | $51.51 | $52.13 | $48.15 | 1,104,399 |
| 2016-09-06 | $52.77 | $52.95 | $51.76 | $52.56 | $48.55 | 945,178 |
| 2016-09-02 | $51.97 | $52.69 | $51.90 | $52.59 | $48.57 | 1,015,375 |
| 2016-09-01 | $51.91 | $52.15 | $50.90 | $51.59 | $47.65 | 796,878 |
| 2016-08-31 | $51.93 | $52.95 | $51.47 | $51.82 | $47.86 | 834,902 |
| 2016-08-30 | $51.44 | $52.49 | $51.16 | $52.36 | $48.18 | 1,160,450 |
| 2016-08-29 | $50.95 | $51.59 | $50.15 | $51.27 | $47.18 | 772,516 |
| 2016-08-26 | $51.86 | $52.40 | $50.82 | $51.24 | $47.15 | 902,704 |
| 2016-08-25 | $50.66 | $51.55 | $50.66 | $51.54 | $47.43 | 880,598 |
| 2016-08-24 | $51.93 | $52.00 | $50.40 | $50.67 | $46.63 | 1,078,825 |
| 2016-08-23 | $51.77 | $53.63 | $51.55 | $51.98 | $47.83 | 1,586,140 |
| 2016-08-22 | $50.50 | $50.77 | $50.09 | $50.64 | $46.60 | 910,405 |
| 2016-08-19 | $49.58 | $51.07 | $49.51 | $50.91 | $46.85 | 763,888 |
| 2016-08-18 | $48.36 | $49.72 | $48.18 | $49.70 | $45.74 | 811,701 |
| 2016-08-17 | $48.50 | $48.83 | $47.55 | $48.18 | $44.34 | 1,048,529 |
| 2016-08-16 | $49.66 | $49.68 | $48.73 | $48.74 | $44.85 | 840,271 |
| 2016-08-15 | $48.78 | $49.59 | $48.65 | $49.43 | $45.49 | 892,609 |
| 2016-08-12 | $48.72 | $49.60 | $48.19 | $48.42 | $44.56 | 982,444 |
| 2016-08-11 | $47.76 | $49.03 | $47.66 | $48.89 | $44.99 | 2,324,224 |
| 2016-08-10 | $47.90 | $48.23 | $47.26 | $47.53 | $43.74 | 1,362,729 |
| 2016-08-09 | $48.14 | $48.36 | $47.21 | $47.81 | $44.00 | 1,320,058 |
| 2016-08-08 | $46.44 | $48.08 | $46.35 | $47.98 | $44.15 | 887,706 |
| 2016-08-05 | $46.05 | $46.75 | $45.77 | $46.30 | $42.61 | 920,235 |
| 2016-08-04 | $45.16 | $46.14 | $44.82 | $45.79 | $42.14 | 859,271 |
| 2016-08-03 | $43.75 | $45.42 | $43.51 | $45.35 | $41.73 | 596,549 |
| 2016-08-02 | $45.05 | $45.27 | $43.65 | $43.92 | $40.42 | 752,471 |
| 2016-08-01 | $45.55 | $45.73 | $44.59 | $44.99 | $41.40 | 871,218 |
| 2016-07-29 | $46.38 | $46.38 | $44.08 | $45.74 | $42.09 | 1,345,394 |
| 2016-07-28 | $45.87 | $46.76 | $45.56 | $46.65 | $42.93 | 1,100,085 |
| 2016-07-27 | $45.84 | $46.06 | $45.27 | $45.77 | $42.12 | 720,754 |
| 2016-07-26 | $45.52 | $46.08 | $45.01 | $45.75 | $42.10 | 634,620 |
| 2016-07-25 | $45.12 | $45.45 | $44.65 | $45.43 | $41.81 | 741,571 |
| 2016-07-22 | $45.09 | $45.84 | $44.86 | $45.36 | $41.74 | 1,436,892 |
| 2016-07-21 | $46.34 | $47.82 | $46.34 | $46.60 | $42.88 | 1,214,989 |
| 2016-07-20 | $44.99 | $46.53 | $44.80 | $46.50 | $42.79 | 869,788 |
| 2016-07-19 | $44.97 | $45.11 | $44.64 | $45.08 | $41.48 | 418,018 |
| 2016-07-18 | $44.88 | $45.24 | $44.28 | $45.16 | $41.56 | 773,980 |
| 2016-07-15 | $45.46 | $45.54 | $45.09 | $45.30 | $41.69 | 812,297 |
| 2016-07-14 | $45.53 | $45.70 | $45.02 | $45.39 | $41.77 | 751,518 |
| 2016-07-13 | $44.72 | $45.19 | $44.55 | $45.15 | $41.55 | 931,279 |
| 2016-07-12 | $44.22 | $44.92 | $44.11 | $44.65 | $41.09 | 784,486 |
| 2016-07-11 | $43.76 | $44.37 | $43.37 | $43.64 | $40.16 | 966,793 |
| 2016-07-08 | $42.56 | $43.73 | $42.56 | $43.49 | $40.02 | 626,249 |
| 2016-07-07 | $41.55 | $42.19 | $41.15 | $41.83 | $38.49 | 891,024 |
| 2016-07-06 | $40.66 | $41.29 | $40.25 | $41.21 | $37.92 | 985,193 |
| 2016-07-05 | $42.70 | $43.02 | $40.92 | $41.46 | $38.15 | 1,008,857 |
| 2016-07-01 | $42.84 | $44.12 | $42.80 | $43.35 | $39.89 | 947,407 |
| 2016-06-30 | $42.04 | $42.94 | $41.53 | $42.92 | $39.50 | 1,803,573 |
| 2016-06-29 | $41.35 | $42.20 | $40.59 | $42.09 | $38.73 | 1,296,965 |
| 2016-06-28 | $40.98 | $41.21 | $39.48 | $40.51 | $37.28 | 1,283,910 |
| 2016-06-27 | $41.53 | $41.67 | $39.68 | $39.88 | $36.70 | 1,133,226 |
| 2016-06-24 | $43.00 | $43.39 | $42.17 | $42.48 | $39.09 | 1,788,886 |
| 2016-06-23 | $44.18 | $44.77 | $43.73 | $44.72 | $41.15 | 806,219 |
| 2016-06-22 | $43.91 | $44.09 | $43.51 | $43.59 | $40.11 | 680,664 |
| 2016-06-21 | $43.87 | $44.11 | $43.12 | $43.48 | $40.01 | 1,034,900 |
| 2016-06-20 | $44.50 | $44.91 | $43.73 | $43.86 | $40.36 | 860,779 |
| 2016-06-17 | $43.61 | $44.29 | $43.32 | $43.80 | $40.31 | 943,151 |
| 2016-06-16 | $42.82 | $43.58 | $42.21 | $43.46 | $39.99 | 1,309,764 |
| 2016-06-15 | $44.20 | $44.54 | $43.36 | $43.39 | $39.93 | 1,382,310 |
| 2016-06-14 | $44.67 | $45.85 | $43.21 | $43.65 | $40.17 | 1,479,828 |
| 2016-06-13 | $45.97 | $46.81 | $44.85 | $44.89 | $41.31 | 2,322,107 |
| 2016-06-10 | $45.81 | $47.47 | $44.26 | $46.40 | $42.70 | 5,467,069 |
| 2016-06-09 | $45.86 | $45.86 | $45.04 | $45.06 | $41.47 | 612,921 |
| 2016-06-08 | $46.74 | $47.60 | $46.21 | $46.41 | $42.71 | 864,498 |
| 2016-06-07 | $45.68 | $46.43 | $45.28 | $46.27 | $42.58 | 1,391,916 |
| 2016-06-06 | $45.46 | $45.79 | $44.98 | $45.64 | $42.00 | 859,168 |
| 2016-06-03 | $45.29 | $45.29 | $43.87 | $44.91 | $41.33 | 830,782 |
| 2016-06-02 | $44.91 | $45.09 | $44.20 | $45.06 | $41.47 | 938,853 |
| 2016-06-01 | $43.90 | $45.45 | $43.50 | $45.40 | $41.78 | 1,494,876 |
| 2016-05-31 | $44.17 | $44.61 | $43.79 | $44.13 | $40.61 | 3,290,913 |
| 2016-05-27 | $43.57 | $44.18 | $43.24 | $44.14 | $40.62 | 751,872 |
| 2016-05-26 | $44.62 | $44.75 | $43.45 | $43.82 | $40.32 | 970,353 |
| 2016-05-25 | $43.79 | $44.84 | $43.54 | $44.32 | $40.78 | 1,184,403 |
| 2016-05-24 | $43.42 | $43.59 | $42.69 | $43.21 | $39.76 | 1,538,799 |
| 2016-05-23 | $43.31 | $44.08 | $42.96 | $43.11 | $39.67 | 1,096,225 |
| 2016-05-20 | $43.42 | $44.09 | $43.17 | $43.42 | $39.96 | 794,629 |
| 2016-05-19 | $42.35 | $43.41 | $41.67 | $43.35 | $39.89 | 1,569,969 |
| 2016-05-18 | $44.89 | $44.96 | $42.60 | $42.73 | $39.16 | 1,254,043 |
| 2016-05-17 | $44.45 | $46.07 | $44.21 | $45.43 | $41.63 | 1,011,252 |
| 2016-05-16 | $43.98 | $44.80 | $43.91 | $44.44 | $40.72 | 620,861 |
| 2016-05-13 | $44.88 | $45.13 | $43.63 | $43.76 | $40.10 | 1,383,230 |
| 2016-05-12 | $46.57 | $46.97 | $44.95 | $45.01 | $41.25 | 715,165 |
| 2016-05-11 | $45.84 | $46.21 | $45.09 | $45.79 | $41.96 | 629,848 |
| 2016-05-10 | $45.56 | $46.18 | $44.86 | $45.89 | $42.05 | 584,745 |
| 2016-05-09 | $46.93 | $47.34 | $45.58 | $45.63 | $41.82 | 1,063,818 |
| 2016-05-06 | $46.80 | $47.57 | $46.52 | $47.34 | $43.38 | 563,641 |
| 2016-05-05 | $49.16 | $49.25 | $46.82 | $46.88 | $42.96 | 1,114,371 |
| 2016-05-04 | $48.65 | $50.58 | $48.25 | $48.33 | $44.29 | 1,463,107 |
| 2016-05-03 | $48.57 | $49.71 | $47.69 | $48.95 | $44.86 | 1,774,422 |
| 2016-05-02 | $50.42 | $50.66 | $49.06 | $50.19 | $45.99 | 1,525,370 |
| 2016-04-29 | $50.90 | $51.23 | $49.59 | $50.19 | $45.99 | 1,205,017 |
| 2016-04-28 | $51.77 | $52.53 | $50.50 | $50.69 | $46.45 | 1,156,331 |
| 2016-04-27 | $51.81 | $52.39 | $51.18 | $52.22 | $47.85 | 941,613 |
| 2016-04-26 | $51.18 | $51.75 | $50.64 | $51.55 | $47.24 | 877,790 |
| 2016-04-25 | $51.48 | $52.05 | $50.56 | $50.82 | $46.57 | 967,283 |
| 2016-04-22 | $51.72 | $52.55 | $51.00 | $51.77 | $47.44 | 1,128,368 |
| 2016-04-21 | $49.27 | $52.82 | $49.00 | $51.55 | $47.24 | 2,268,667 |
| 2016-04-20 | $49.24 | $49.40 | $48.30 | $48.93 | $44.84 | 634,450 |
| 2016-04-19 | $48.04 | $49.56 | $47.70 | $49.33 | $45.21 | 860,243 |
| 2016-04-18 | $46.04 | $47.70 | $45.80 | $47.63 | $43.65 | 651,950 |
| 2016-04-15 | $46.65 | $47.20 | $45.99 | $46.94 | $43.02 | 499,097 |
| 2016-04-14 | $47.00 | $47.00 | $46.49 | $46.65 | $42.75 | 394,176 |
| 2016-04-13 | $46.47 | $46.99 | $46.24 | $46.74 | $42.83 | 402,340 |
| 2016-04-12 | $44.80 | $46.31 | $44.45 | $45.92 | $42.08 | 767,207 |
| 2016-04-11 | $44.67 | $45.38 | $44.10 | $44.38 | $40.67 | 579,230 |
| 2016-04-08 | $44.67 | $45.43 | $44.30 | $44.42 | $40.71 | 582,902 |
| 2016-04-07 | $44.67 | $45.01 | $43.51 | $43.68 | $40.03 | 641,043 |
| 2016-04-06 | $44.54 | $45.28 | $43.82 | $45.19 | $41.41 | 784,558 |
| 2016-04-05 | $44.51 | $44.82 | $43.97 | $44.29 | $40.59 | 753,902 |
| 2016-04-04 | $47.49 | $47.49 | $44.99 | $44.99 | $41.23 | 905,427 |
| 2016-04-01 | $45.53 | $47.60 | $45.06 | $47.54 | $43.57 | 800,168 |
| 2016-03-31 | $46.89 | $47.14 | $46.12 | $46.30 | $42.43 | 590,466 |
| 2016-03-30 | $46.85 | $47.59 | $46.57 | $46.92 | $43.00 | 428,313 |
| 2016-03-29 | $46.00 | $46.56 | $45.27 | $46.38 | $42.50 | 618,573 |
| 2016-03-28 | $46.75 | $46.86 | $45.73 | $46.51 | $42.62 | 437,375 |
| 2016-03-24 | $45.47 | $46.53 | $45.47 | $46.38 | $42.50 | 522,494 |
| 2016-03-23 | $46.92 | $47.32 | $46.50 | $46.82 | $42.91 | 965,474 |
| 2016-03-22 | $47.16 | $47.83 | $46.70 | $47.42 | $43.46 | 649,758 |
| 2016-03-21 | $47.89 | $48.59 | $46.85 | $47.60 | $43.62 | 690,573 |
| 2016-03-18 | $48.65 | $49.58 | $47.80 | $48.35 | $44.31 | 1,303,334 |
| 2016-03-17 | $46.76 | $48.71 | $46.76 | $48.39 | $44.34 | 1,041,074 |
| 2016-03-16 | $45.12 | $46.61 | $44.80 | $46.50 | $42.61 | 1,148,913 |
| 2016-03-15 | $45.00 | $45.09 | $44.03 | $44.84 | $41.09 | 560,755 |
| 2016-03-14 | $45.88 | $46.34 | $45.02 | $45.77 | $41.94 | 741,950 |
| 2016-03-11 | $45.59 | $47.27 | $45.33 | $46.74 | $42.83 | 798,892 |
| 2016-03-10 | $44.05 | $45.21 | $43.57 | $44.92 | $41.16 | 1,318,738 |
| 2016-03-09 | $43.83 | $44.48 | $43.18 | $44.33 | $40.62 | 1,030,839 |
| 2016-03-08 | $45.00 | $45.29 | $42.49 | $42.87 | $39.29 | 1,122,344 |
| 2016-03-07 | $45.25 | $46.15 | $44.88 | $45.56 | $41.75 | 999,073 |
| 2016-03-04 | $45.90 | $46.31 | $44.50 | $45.19 | $41.41 | 1,468,308 |
| 2016-03-03 | $45.60 | $46.49 | $45.32 | $45.71 | $41.89 | 794,275 |
| 2016-03-02 | $44.59 | $45.86 | $44.22 | $45.75 | $41.93 | 1,062,441 |
| 2016-03-01 | $43.88 | $44.82 | $42.96 | $44.82 | $41.07 | 1,439,406 |
| 2016-02-29 | $44.15 | $44.65 | $43.03 | $43.12 | $39.52 | 1,544,216 |
| 2016-02-26 | $44.16 | $44.51 | $43.60 | $43.97 | $40.29 | 865,609 |
| 2016-02-25 | $41.92 | $43.62 | $41.11 | $43.28 | $39.66 | 1,218,251 |
| 2016-02-24 | $39.92 | $41.88 | $39.90 | $41.88 | $38.22 | 1,484,482 |
| 2016-02-23 | $42.38 | $43.81 | $40.42 | $41.01 | $37.42 | 1,766,753 |
| 2016-02-22 | $43.52 | $45.01 | $43.36 | $45.01 | $41.07 | 1,113,328 |
| 2016-02-19 | $44.18 | $44.18 | $42.48 | $42.80 | $39.06 | 962,646 |
| 2016-02-18 | $44.70 | $44.95 | $43.89 | $44.43 | $40.55 | 1,064,287 |
| 2016-02-17 | $43.52 | $44.84 | $42.68 | $44.16 | $40.30 | 1,497,753 |
| 2016-02-16 | $44.45 | $45.03 | $42.81 | $43.58 | $39.77 | 1,442,744 |
| 2016-02-12 | $43.48 | $44.14 | $42.23 | $43.86 | $40.03 | 705,513 |
| 2016-02-11 | $41.69 | $43.01 | $41.26 | $42.30 | $38.60 | 963,415 |
| 2016-02-10 | $43.49 | $44.27 | $42.17 | $42.38 | $38.67 | 795,663 |
| 2016-02-09 | $42.95 | $44.24 | $42.13 | $43.50 | $39.70 | 1,224,426 |
| 2016-02-08 | $45.07 | $45.85 | $42.45 | $43.55 | $39.74 | 1,027,269 |
| 2016-02-05 | $45.72 | $46.77 | $45.20 | $46.07 | $42.04 | 1,224,688 |
| 2016-02-04 | $45.21 | $47.02 | $44.89 | $46.23 | $42.19 | 1,047,219 |
| 2016-02-03 | $44.77 | $44.97 | $42.42 | $44.93 | $41.00 | 1,454,764 |
| 2016-02-02 | $45.23 | $45.24 | $43.43 | $43.80 | $39.97 | 1,177,086 |
| 2016-02-01 | $45.07 | $45.93 | $44.13 | $45.23 | $41.28 | 1,851,019 |
| 2016-01-29 | $46.91 | $47.23 | $43.20 | $45.48 | $41.50 | 3,611,841 |
| 2016-01-28 | $46.66 | $47.67 | $46.28 | $46.57 | $42.50 | 1,468,375 |
| 2016-01-27 | $44.98 | $46.65 | $43.43 | $45.31 | $41.35 | 916,629 |
| 2016-01-26 | $44.18 | $45.57 | $43.81 | $45.54 | $41.56 | 1,120,593 |
| 2016-01-25 | $44.98 | $45.44 | $43.38 | $43.78 | $39.95 | 1,047,138 |
| 2016-01-22 | $44.93 | $46.25 | $44.68 | $45.76 | $41.76 | 1,378,554 |
| 2016-01-21 | $42.30 | $43.94 | $41.56 | $43.40 | $39.61 | 802,512 |
| 2016-01-20 | $41.94 | $42.69 | $40.44 | $42.16 | $38.47 | 1,109,022 |
| 2016-01-19 | $44.98 | $45.43 | $42.35 | $43.11 | $39.34 | 842,534 |
| 2016-01-15 | $41.34 | $44.97 | $41.34 | $44.54 | $40.65 | 760,542 |
| 2016-01-14 | $44.14 | $45.68 | $42.90 | $45.33 | $41.37 | 952,948 |
| 2016-01-13 | $46.46 | $46.46 | $43.45 | $43.97 | $40.13 | 973,860 |
| 2016-01-12 | $46.13 | $46.53 | $44.32 | $45.76 | $41.76 | 1,234,480 |
| 2016-01-11 | $47.54 | $47.54 | $44.49 | $45.16 | $41.21 | 1,368,133 |
| 2016-01-08 | $48.84 | $48.87 | $47.24 | $47.28 | $43.15 | 743,142 |
| 2016-01-07 | $49.08 | $49.33 | $47.80 | $48.26 | $44.04 | 1,058,556 |
| 2016-01-06 | $51.81 | $51.87 | $50.03 | $50.55 | $46.13 | 738,367 |
| 2016-01-05 | $53.60 | $53.99 | $52.28 | $53.15 | $48.50 | 714,775 |
| 2016-01-04 | $53.93 | $54.07 | $52.16 | $53.60 | $48.91 | 646,504 |
| 2015-12-31 | $54.45 | $55.34 | $54.00 | $54.32 | $49.57 | 275,926 |
| 2015-12-30 | $55.11 | $55.38 | $54.65 | $54.81 | $50.02 | 254,713 |
| 2015-12-29 | $55.50 | $55.80 | $54.79 | $55.66 | $50.79 | 287,832 |
| 2015-12-28 | $55.04 | $55.36 | $54.18 | $54.74 | $49.95 | 241,769 |
| 2015-12-24 | $56.40 | $57.02 | $55.50 | $55.60 | $50.74 | 255,473 |
| 2015-12-23 | $54.71 | $56.89 | $54.71 | $56.85 | $51.88 | 573,803 |
| 2015-12-22 | $53.80 | $54.21 | $53.46 | $54.06 | $49.33 | 535,035 |
| 2015-12-21 | $53.76 | $54.51 | $52.90 | $53.49 | $48.81 | 607,514 |
| 2015-12-18 | $53.75 | $54.49 | $53.28 | $53.34 | $48.68 | 584,905 |
| 2015-12-17 | $54.76 | $55.20 | $53.38 | $53.69 | $49.00 | 547,095 |
| 2015-12-16 | $54.45 | $55.44 | $54.18 | $55.01 | $50.20 | 738,510 |
| 2015-12-15 | $53.71 | $54.21 | $53.13 | $54.02 | $49.30 | 752,155 |
| 2015-12-14 | $53.88 | $53.88 | $51.97 | $52.86 | $48.24 | 623,509 |
| 2015-12-11 | $54.18 | $54.55 | $53.72 | $54.05 | $49.32 | 609,847 |
| 2015-12-10 | $55.75 | $56.22 | $54.97 | $55.28 | $50.45 | 375,595 |
| 2015-12-09 | $55.31 | $57.39 | $55.15 | $56.20 | $51.29 | 641,480 |
| 2015-12-08 | $55.24 | $56.02 | $53.84 | $54.79 | $50.00 | 731,185 |
| 2015-12-07 | $57.49 | $57.69 | $55.51 | $56.09 | $51.19 | 967,636 |
| 2015-12-04 | $58.04 | $58.93 | $57.11 | $58.27 | $53.18 | 556,100 |
| 2015-12-03 | $59.16 | $59.82 | $58.01 | $58.50 | $53.39 | 510,591 |
| 2015-12-02 | $60.42 | $60.53 | $58.60 | $58.79 | $53.65 | 556,414 |
| 2015-12-01 | $60.48 | $60.65 | $59.74 | $60.60 | $55.13 | 549,769 |
| 2015-11-30 | $59.93 | $60.57 | $59.85 | $60.05 | $54.63 | 488,663 |
| 2015-11-27 | $59.89 | $60.05 | $59.03 | $59.77 | $54.38 | 205,581 |
| 2015-11-25 | $60.22 | $60.95 | $59.95 | $60.03 | $54.61 | 271,651 |
| 2015-11-24 | $59.75 | $60.82 | $59.08 | $60.55 | $55.09 | 1,025,546 |
| 2015-11-23 | $59.13 | $60.32 | $58.66 | $59.18 | $53.84 | 844,466 |
| 2015-11-20 | $60.03 | $61.21 | $59.04 | $59.20 | $53.86 | 428,746 |
| 2015-11-19 | $59.93 | $60.95 | $58.91 | $59.77 | $54.38 | 735,518 |
| 2015-11-18 | $59.83 | $60.04 | $58.91 | $59.95 | $54.54 | 624,694 |
| 2015-11-17 | $59.13 | $59.94 | $58.44 | $59.05 | $53.72 | 510,923 |
| 2015-11-16 | $57.44 | $59.26 | $57.44 | $59.14 | $53.80 | 1,070,868 |
| 2015-11-13 | $57.45 | $58.07 | $56.54 | $57.61 | $52.41 | 986,632 |
| 2015-11-12 | $60.19 | $60.28 | $57.34 | $57.40 | $52.22 | 634,299 |
| 2015-11-11 | $60.76 | $60.95 | $59.43 | $59.48 | $54.11 | 472,443 |
| 2015-11-10 | $60.36 | $60.86 | $59.35 | $60.58 | $55.11 | 669,916 |
| 2015-11-09 | $61.19 | $62.32 | $59.60 | $60.61 | $55.14 | 593,579 |
| 2015-11-06 | $59.81 | $61.41 | $59.43 | $61.23 | $55.70 | 980,180 |
| 2015-11-05 | $60.37 | $60.92 | $59.11 | $60.18 | $54.75 | 727,693 |
| 2015-11-04 | $62.25 | $63.56 | $61.15 | $61.25 | $55.72 | 1,217,057 |
| 2015-11-03 | $60.29 | $63.51 | $58.84 | $62.09 | $56.49 | 1,597,150 |
| 2015-11-02 | $60.13 | $60.77 | $59.52 | $60.29 | $54.85 | 753,901 |
| 2015-10-30 | $59.98 | $60.69 | $58.55 | $60.27 | $54.83 | 812,441 |
| 2015-10-29 | $59.05 | $60.31 | $59.05 | $59.66 | $54.28 | 329,584 |
| 2015-10-28 | $57.10 | $59.72 | $56.82 | $59.55 | $54.18 | 885,483 |
| 2015-10-27 | $58.07 | $58.63 | $56.33 | $57.01 | $51.87 | 864,874 |
| 2015-10-26 | $59.87 | $60.00 | $59.14 | $59.45 | $54.09 | 620,624 |
| 2015-10-23 | $60.90 | $61.17 | $59.61 | $59.94 | $54.53 | 709,001 |
| 2015-10-22 | $58.84 | $60.92 | $58.76 | $60.76 | $55.28 | 945,818 |
| 2015-10-21 | $59.45 | $59.92 | $58.09 | $58.16 | $52.91 | 459,339 |
| 2015-10-20 | $58.82 | $60.34 | $58.39 | $59.31 | $53.96 | 534,299 |
| 2015-10-19 | $59.19 | $60.26 | $58.57 | $58.83 | $53.52 | 424,394 |
| 2015-10-16 | $59.86 | $60.12 | $58.88 | $59.94 | $54.53 | 602,309 |
| 2015-10-15 | $59.50 | $59.74 | $58.13 | $59.66 | $54.28 | 562,809 |
| 2015-10-14 | $58.77 | $59.87 | $58.48 | $59.55 | $54.18 | 658,291 |
| 2015-10-13 | $57.98 | $59.78 | $57.30 | $58.92 | $53.60 | 770,181 |
| 2015-10-12 | $59.79 | $59.83 | $58.18 | $58.79 | $53.49 | 647,105 |
| 2015-10-09 | $61.05 | $61.53 | $59.35 | $59.61 | $54.23 | 981,230 |
| 2015-10-08 | $59.38 | $61.12 | $58.88 | $60.77 | $55.29 | 1,157,129 |
| 2015-10-07 | $57.98 | $59.67 | $57.65 | $59.08 | $53.75 | 1,614,558 |
| 2015-10-06 | $55.73 | $58.58 | $55.70 | $57.67 | $52.47 | 1,540,260 |
| 2015-10-05 | $55.02 | $56.38 | $55.02 | $55.78 | $50.75 | 856,940 |
| 2015-10-02 | $52.31 | $54.21 | $51.76 | $54.20 | $49.31 | 814,147 |
| 2015-10-01 | $51.90 | $53.39 | $51.30 | $52.90 | $48.13 | 794,823 |
| 2015-09-30 | $50.77 | $52.11 | $50.40 | $51.89 | $47.21 | 1,254,090 |
| 2015-09-29 | $49.84 | $50.77 | $49.26 | $49.97 | $45.46 | 889,656 |
| 2015-09-28 | $52.20 | $52.31 | $49.66 | $49.82 | $45.32 | 1,253,458 |
| 2015-09-25 | $53.44 | $53.74 | $52.47 | $52.97 | $48.19 | 799,781 |
| 2015-09-24 | $51.30 | $52.86 | $50.70 | $52.64 | $47.89 | 841,447 |
| 2015-09-23 | $54.61 | $54.76 | $52.10 | $52.13 | $47.43 | 984,160 |
| 2015-09-22 | $54.00 | $55.64 | $53.86 | $54.70 | $49.76 | 1,588,925 |
| 2015-09-21 | $53.10 | $55.76 | $52.44 | $55.70 | $50.67 | 2,097,037 |
| 2015-09-18 | $50.81 | $52.39 | $50.50 | $52.11 | $47.41 | 2,024,927 |
| 2015-09-17 | $50.47 | $52.66 | $50.47 | $51.50 | $46.85 | 1,016,423 |
| 2015-09-16 | $51.00 | $53.22 | $50.79 | $52.69 | $47.94 | 1,260,429 |
| 2015-09-15 | $50.57 | $51.35 | $50.45 | $50.52 | $45.96 | 543,522 |
| 2015-09-14 | $51.28 | $51.34 | $50.17 | $50.61 | $46.04 | 1,031,899 |
| 2015-09-11 | $51.03 | $51.59 | $50.24 | $51.28 | $46.65 | 919,492 |
| 2015-09-10 | $52.46 | $53.10 | $51.21 | $51.40 | $46.76 | 1,314,205 |
| 2015-09-09 | $52.64 | $53.79 | $52.12 | $52.27 | $47.55 | 1,111,203 |
| 2015-09-08 | $51.16 | $51.81 | $50.67 | $51.58 | $46.93 | 805,769 |
Westlake Chemical Corp (WLK) News Headlines
Recent Westlake Chemical Corp (WLK) News
Similar Companies to Westlake Chemical Corp (WLK) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |