World Acceptance Corp (WRLD) Exchange: NASDAQ
Data as of May 2, 2025
$129.12 ($-12.85) -9.05%
World Acceptance Corp - Daily Information
Click for more stock information on World Acceptance Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $140.95 |
| Previous Close | $129.12 |
| High | $140.95 |
| Low | $128.66 |
| Adjusted Open | $140.95 |
| Previous Adjusted Close | $129.12 |
| Adjusted High | $140.95 |
| Adjusted Low | $128.66 |
About World Acceptance Corp (WRLD)
World Acceptance Corp, or WRLD, is a specialty finance company based in Greenville, South Carolina. Founded in 1962, the company provides direct small-loan consumer financing services and related products, primarily in the United States, Mexico and Canada. Over the past 50 years, WRLD has grown to become one of the largest small-loan consumer finance companies in the United States, Mexico, and Canada. The companyâs products, services, and business methods have evolved in response to changing customer needs and competitive pressures. Recent initiatives have included launching smaller loan sizes (to better meet customer needs) and expanding Alternative Credit Models, which have enabled the company to assess and make more accurate credit decisions more quickly in the U.S. markets. WRLD is actively investing in new technology, specifically in data science, machine learning and predictive modeling to meet changing customer needs and providing greater accuracy, efficiency and speed in decision making in their credit granting practices.
Invest in World Acceptance Corp (WRLD)
Historical Stock Data for World Acceptance Corp (WRLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $140.95 | $140.95 | $128.66 | $129.12 | $129.12 | 37,743 |
| 2025-04-29 | $145.00 | $146.45 | $136.72 | $141.97 | $141.97 | 30,156 |
| 2025-04-28 | $134.60 | $138.71 | $134.00 | $137.30 | $137.30 | 32,770 |
| 2025-04-25 | $137.06 | $137.06 | $131.94 | $134.15 | $134.15 | 38,123 |
| 2025-04-24 | $128.64 | $136.30 | $128.64 | $135.70 | $135.70 | 24,447 |
| 2025-04-23 | $132.48 | $134.70 | $129.11 | $129.55 | $129.55 | 20,361 |
| 2025-04-22 | $125.79 | $128.40 | $122.53 | $128.40 | $128.40 | 21,772 |
| 2025-04-21 | $124.78 | $125.00 | $121.23 | $123.40 | $123.40 | 25,377 |
| 2025-04-17 | $121.93 | $125.76 | $121.42 | $124.86 | $124.86 | 41,186 |
| 2025-04-16 | $121.09 | $123.89 | $120.99 | $122.10 | $122.10 | 55,863 |
| 2025-04-15 | $121.56 | $124.26 | $121.56 | $122.11 | $122.11 | 15,160 |
| 2025-04-14 | $123.30 | $123.30 | $119.13 | $122.09 | $122.09 | 21,950 |
| 2025-04-11 | $123.00 | $123.00 | $116.39 | $120.20 | $120.20 | 14,915 |
| 2025-04-10 | $121.68 | $124.62 | $117.10 | $121.63 | $121.63 | 43,813 |
| 2025-04-09 | $111.20 | $128.52 | $111.20 | $126.18 | $126.18 | 29,458 |
| 2025-04-08 | $120.94 | $121.39 | $112.00 | $113.63 | $113.63 | 26,487 |
| 2025-04-07 | $110.04 | $119.97 | $104.99 | $116.42 | $116.42 | 44,065 |
| 2025-04-04 | $113.68 | $117.55 | $108.15 | $112.54 | $112.54 | 26,374 |
| 2025-04-03 | $122.42 | $122.42 | $116.96 | $119.09 | $119.09 | 28,680 |
| 2025-04-02 | $127.85 | $131.68 | $127.07 | $130.16 | $130.16 | 20,904 |
| 2025-04-01 | $126.80 | $130.55 | $125.02 | $129.58 | $129.58 | 39,775 |
| 2025-03-31 | $125.64 | $128.75 | $123.75 | $126.55 | $126.55 | 53,004 |
| 2025-03-28 | $131.14 | $131.14 | $125.62 | $127.01 | $127.01 | 28,221 |
| 2025-03-27 | $129.51 | $132.50 | $129.30 | $132.00 | $132.00 | 43,921 |
| 2025-03-26 | $130.49 | $130.66 | $129.00 | $130.51 | $130.51 | 35,016 |
| 2025-03-25 | $132.24 | $132.36 | $127.84 | $128.25 | $128.25 | 40,075 |
| 2025-03-24 | $126.76 | $132.22 | $126.76 | $131.02 | $131.02 | 25,906 |
| 2025-03-21 | $123.53 | $125.55 | $121.47 | $125.40 | $125.40 | 47,990 |
| 2025-03-20 | $124.68 | $125.61 | $124.46 | $125.10 | $125.10 | 15,608 |
| 2025-03-19 | $124.88 | $125.58 | $122.99 | $124.84 | $124.84 | 13,720 |
| 2025-03-18 | $123.32 | $123.32 | $120.33 | $121.75 | $121.75 | 21,454 |
| 2025-03-17 | $120.31 | $123.53 | $120.03 | $123.52 | $123.52 | 23,095 |
| 2025-03-14 | $118.16 | $122.95 | $117.64 | $121.47 | $121.47 | 20,031 |
| 2025-03-13 | $120.28 | $120.28 | $116.28 | $116.87 | $116.87 | 18,475 |
| 2025-03-12 | $121.40 | $121.40 | $118.51 | $120.73 | $120.73 | 19,411 |
| 2025-03-11 | $118.99 | $121.06 | $117.50 | $120.10 | $120.10 | 26,221 |
| 2025-03-10 | $123.77 | $125.90 | $117.93 | $118.63 | $118.63 | 22,688 |
| 2025-03-07 | $125.54 | $126.07 | $122.48 | $126.07 | $126.07 | 12,221 |
| 2025-03-06 | $125.90 | $126.65 | $123.59 | $125.00 | $125.00 | 21,199 |
| 2025-03-05 | $125.40 | $127.30 | $125.40 | $126.85 | $126.85 | 20,730 |
| 2025-03-04 | $124.64 | $127.68 | $124.53 | $125.98 | $125.98 | 32,483 |
| 2025-03-03 | $136.64 | $136.64 | $129.49 | $130.87 | $130.87 | 17,453 |
| 2025-02-28 | $133.89 | $134.84 | $133.00 | $134.84 | $134.84 | 12,102 |
| 2025-02-27 | $135.25 | $135.92 | $132.34 | $133.48 | $133.48 | 14,655 |
| 2025-02-26 | $136.15 | $136.20 | $133.48 | $134.93 | $134.93 | 11,395 |
| 2025-02-25 | $136.79 | $136.87 | $132.43 | $134.85 | $134.85 | 22,591 |
| 2025-02-24 | $140.64 | $143.20 | $136.24 | $136.24 | $136.24 | 23,283 |
| 2025-02-21 | $146.31 | $146.31 | $138.65 | $139.94 | $139.94 | 34,053 |
| 2025-02-20 | $145.63 | $145.63 | $136.02 | $144.77 | $144.77 | 23,559 |
| 2025-02-19 | $146.26 | $148.48 | $146.21 | $147.13 | $147.13 | 14,799 |
| 2025-02-18 | $152.70 | $154.97 | $147.16 | $147.16 | $147.16 | 14,633 |
| 2025-02-14 | $150.09 | $153.35 | $149.27 | $152.25 | $152.25 | 32,063 |
| 2025-02-13 | $145.40 | $150.38 | $145.40 | $150.09 | $150.09 | 26,585 |
| 2025-02-12 | $143.83 | $146.03 | $143.00 | $145.01 | $145.01 | 39,654 |
| 2025-02-11 | $143.17 | $146.60 | $143.17 | $146.53 | $146.53 | 17,644 |
| 2025-02-10 | $142.77 | $146.03 | $142.14 | $144.53 | $144.53 | 25,781 |
| 2025-02-07 | $140.61 | $145.17 | $140.61 | $142.67 | $142.67 | 34,718 |
| 2025-02-06 | $141.90 | $143.60 | $140.80 | $142.46 | $142.46 | 15,290 |
| 2025-02-05 | $141.25 | $142.22 | $139.34 | $142.22 | $142.22 | 14,453 |
| 2025-02-04 | $138.84 | $144.28 | $138.82 | $140.33 | $140.33 | 26,860 |
| 2025-02-03 | $137.45 | $139.90 | $136.18 | $139.59 | $139.59 | 27,972 |
| 2025-01-31 | $142.50 | $142.50 | $138.85 | $141.16 | $141.16 | 24,656 |
| 2025-01-30 | $143.61 | $146.58 | $141.62 | $143.36 | $143.36 | 49,158 |
| 2025-01-29 | $147.01 | $150.75 | $140.76 | $144.20 | $144.20 | 34,665 |
| 2025-01-28 | $140.00 | $161.63 | $136.50 | $150.39 | $150.39 | 93,636 |
| 2025-01-27 | $129.99 | $130.72 | $129.23 | $129.35 | $129.35 | 21,395 |
| 2025-01-24 | $126.77 | $131.68 | $126.77 | $129.66 | $129.66 | 20,983 |
| 2025-01-23 | $125.14 | $128.19 | $124.15 | $128.16 | $128.16 | 20,547 |
| 2025-01-22 | $129.12 | $129.14 | $125.26 | $126.18 | $126.18 | 22,738 |
| 2025-01-21 | $122.55 | $130.29 | $122.55 | $129.12 | $129.12 | 26,656 |
| 2025-01-17 | $126.39 | $127.34 | $124.24 | $127.34 | $127.34 | 23,150 |
| 2025-01-16 | $119.91 | $124.20 | $119.91 | $123.54 | $123.54 | 22,789 |
| 2025-01-15 | $119.00 | $119.98 | $117.76 | $119.98 | $119.98 | 11,552 |
| 2025-01-14 | $112.96 | $115.89 | $112.96 | $115.41 | $115.41 | 11,280 |
| 2025-01-13 | $108.76 | $112.63 | $108.76 | $112.56 | $112.56 | 20,241 |
| 2025-01-10 | $111.04 | $113.00 | $107.97 | $109.64 | $109.64 | 30,049 |
| 2025-01-08 | $113.05 | $114.32 | $111.45 | $112.85 | $112.85 | 17,269 |
| 2025-01-07 | $114.23 | $115.03 | $112.23 | $113.88 | $113.88 | 14,394 |
| 2025-01-06 | $115.48 | $117.05 | $114.16 | $114.22 | $114.22 | 17,446 |
| 2025-01-03 | $112.00 | $115.34 | $112.00 | $114.22 | $114.22 | 28,193 |
| 2025-01-02 | $114.04 | $115.38 | $112.32 | $112.32 | $112.32 | 25,423 |
| 2024-12-31 | $113.43 | $113.82 | $112.44 | $112.44 | $112.44 | 14,512 |
| 2024-12-30 | $109.41 | $112.00 | $109.41 | $111.88 | $111.88 | 15,615 |
| 2024-12-27 | $109.35 | $111.52 | $109.03 | $110.73 | $110.73 | 17,601 |
| 2024-12-26 | $110.21 | $112.20 | $109.36 | $112.20 | $112.20 | 11,463 |
| 2024-12-24 | $110.08 | $111.66 | $109.35 | $111.00 | $111.00 | 10,535 |
| 2024-12-23 | $108.11 | $110.15 | $108.11 | $109.35 | $109.35 | 20,629 |
| 2024-12-20 | $107.17 | $111.20 | $106.15 | $108.04 | $108.04 | 162,505 |
| 2024-12-19 | $113.25 | $113.25 | $109.29 | $109.29 | $109.29 | 18,012 |
| 2024-12-18 | $116.67 | $117.44 | $110.25 | $111.64 | $111.64 | 23,125 |
| 2024-12-17 | $117.94 | $117.94 | $116.19 | $116.19 | $116.19 | 18,826 |
| 2024-12-16 | $117.03 | $118.72 | $116.39 | $117.81 | $117.81 | 33,346 |
| 2024-12-13 | $116.27 | $117.82 | $115.43 | $117.82 | $117.82 | 19,497 |
| 2024-12-12 | $118.55 | $119.51 | $116.58 | $117.23 | $117.23 | 15,386 |
| 2024-12-11 | $122.33 | $122.33 | $116.68 | $119.30 | $119.30 | 22,589 |
| 2024-12-10 | $120.08 | $121.64 | $120.08 | $120.58 | $120.58 | 17,304 |
| 2024-12-09 | $122.76 | $125.28 | $120.00 | $120.33 | $120.33 | 19,886 |
| 2024-12-06 | $122.89 | $122.89 | $119.40 | $121.39 | $121.39 | 13,077 |
| 2024-12-05 | $125.13 | $125.13 | $120.87 | $121.06 | $121.06 | 14,809 |
| 2024-12-04 | $119.93 | $124.61 | $119.89 | $124.61 | $124.61 | 16,131 |
| 2024-12-03 | $120.24 | $121.18 | $118.40 | $120.18 | $120.18 | 17,608 |
| 2024-12-02 | $121.09 | $122.06 | $119.90 | $121.00 | $121.00 | 14,420 |
| 2024-11-29 | $124.03 | $124.03 | $120.50 | $120.92 | $120.92 | 7,769 |
| 2024-11-27 | $118.40 | $123.00 | $118.40 | $121.70 | $121.70 | 22,124 |
| 2024-11-26 | $119.53 | $119.53 | $118.09 | $118.09 | $118.09 | 18,516 |
| 2024-11-25 | $120.95 | $123.43 | $120.26 | $120.77 | $120.77 | 31,487 |
| 2024-11-22 | $118.39 | $119.43 | $117.37 | $119.10 | $119.10 | 17,983 |
| 2024-11-21 | $117.50 | $117.57 | $116.13 | $117.57 | $117.57 | 14,312 |
| 2024-11-20 | $115.79 | $117.20 | $115.45 | $116.69 | $116.69 | 14,032 |
| 2024-11-19 | $115.26 | $117.94 | $115.19 | $116.07 | $116.07 | 17,683 |
| 2024-11-18 | $117.88 | $118.66 | $115.56 | $116.09 | $116.09 | 15,895 |
| 2024-11-15 | $118.62 | $118.62 | $116.00 | $116.63 | $116.63 | 16,006 |
| 2024-11-14 | $118.60 | $118.75 | $116.19 | $118.01 | $118.01 | 26,438 |
| 2024-11-13 | $122.18 | $122.18 | $118.76 | $119.33 | $119.33 | 16,458 |
| 2024-11-12 | $122.98 | $122.98 | $121.47 | $121.98 | $121.98 | 25,309 |
| 2024-11-11 | $124.28 | $124.88 | $124.16 | $124.41 | $124.41 | 13,604 |
| 2024-11-08 | $122.69 | $122.90 | $121.23 | $122.90 | $122.90 | 22,104 |
| 2024-11-07 | $126.55 | $126.55 | $122.39 | $122.39 | $122.39 | 22,680 |
| 2024-11-06 | $120.00 | $128.21 | $120.00 | $126.46 | $126.46 | 37,630 |
| 2024-11-05 | $111.97 | $115.40 | $111.97 | $114.54 | $114.54 | 20,929 |
| 2024-11-04 | $115.19 | $115.19 | $112.01 | $113.05 | $113.05 | 19,445 |
| 2024-11-01 | $114.30 | $115.44 | $113.98 | $114.62 | $114.62 | 22,871 |
| 2024-10-31 | $117.57 | $117.57 | $113.68 | $114.10 | $114.10 | 20,534 |
| 2024-10-30 | $120.85 | $120.85 | $117.86 | $117.90 | $117.90 | 15,243 |
| 2024-10-29 | $116.78 | $119.72 | $116.76 | $117.86 | $117.86 | 18,628 |
| 2024-10-28 | $116.04 | $118.10 | $116.04 | $117.89 | $117.89 | 24,374 |
| 2024-10-25 | $118.83 | $118.83 | $114.60 | $115.30 | $115.30 | 22,698 |
| 2024-10-24 | $117.13 | $117.33 | $115.71 | $116.02 | $116.02 | 19,538 |
| 2024-10-23 | $117.44 | $117.44 | $114.62 | $115.87 | $115.87 | 11,981 |
| 2024-10-22 | $116.83 | $118.11 | $115.64 | $117.47 | $117.47 | 13,101 |
| 2024-10-21 | $119.99 | $120.00 | $117.14 | $117.83 | $117.83 | 19,577 |
| 2024-10-18 | $119.51 | $119.51 | $118.28 | $119.33 | $119.33 | 14,819 |
| 2024-10-17 | $117.79 | $119.12 | $116.50 | $118.19 | $118.19 | 16,961 |
| 2024-10-16 | $118.26 | $119.13 | $118.15 | $118.90 | $118.90 | 22,260 |
| 2024-10-15 | $115.00 | $117.30 | $115.00 | $115.50 | $115.50 | 19,662 |
| 2024-10-14 | $115.01 | $115.85 | $115.01 | $115.23 | $115.23 | 10,168 |
| 2024-10-11 | $115.41 | $117.16 | $115.39 | $116.16 | $116.16 | 22,518 |
| 2024-10-10 | $112.35 | $113.29 | $111.41 | $112.69 | $112.69 | 26,708 |
| 2024-10-09 | $111.70 | $114.35 | $111.70 | $113.45 | $113.45 | 16,849 |
| 2024-10-08 | $111.84 | $113.49 | $111.81 | $111.88 | $111.88 | 14,969 |
| 2024-10-07 | $111.91 | $113.06 | $111.04 | $112.29 | $112.29 | 15,780 |
| 2024-10-04 | $111.33 | $112.84 | $110.99 | $112.84 | $112.84 | 19,075 |
| 2024-10-03 | $111.91 | $111.91 | $110.34 | $110.80 | $110.80 | 18,182 |
| 2024-10-02 | $113.61 | $113.62 | $112.53 | $112.69 | $112.69 | 13,037 |
| 2024-10-01 | $118.12 | $118.12 | $113.16 | $113.16 | $113.16 | 21,705 |
| 2024-09-30 | $114.39 | $118.22 | $114.39 | $117.98 | $117.98 | 31,292 |
| 2024-09-27 | $114.99 | $116.46 | $112.75 | $114.29 | $114.29 | 19,213 |
| 2024-09-26 | $115.10 | $115.10 | $112.57 | $113.43 | $113.43 | 21,023 |
| 2024-09-25 | $115.14 | $116.98 | $113.49 | $113.66 | $113.66 | 23,026 |
| 2024-09-24 | $119.51 | $119.51 | $115.69 | $115.69 | $115.69 | 19,570 |
| 2024-09-23 | $124.24 | $124.24 | $119.94 | $120.02 | $120.02 | 19,834 |
| 2024-09-20 | $127.79 | $127.79 | $123.33 | $123.45 | $123.45 | 136,651 |
| 2024-09-19 | $129.21 | $129.95 | $127.11 | $127.63 | $127.63 | 19,384 |
| 2024-09-18 | $125.18 | $129.27 | $123.36 | $125.52 | $125.52 | 45,112 |
| 2024-09-17 | $122.98 | $126.23 | $122.96 | $124.59 | $124.59 | 29,367 |
| 2024-09-16 | $119.07 | $121.27 | $118.56 | $120.92 | $120.92 | 40,927 |
| 2024-09-13 | $116.36 | $117.15 | $115.45 | $116.98 | $116.98 | 32,107 |
| 2024-09-12 | $109.03 | $113.52 | $109.03 | $112.98 | $112.98 | 42,193 |
| 2024-09-11 | $109.04 | $109.66 | $106.00 | $109.66 | $109.66 | 33,227 |
| 2024-09-10 | $112.78 | $112.78 | $108.44 | $110.30 | $110.30 | 34,461 |
| 2024-09-09 | $114.28 | $114.28 | $110.30 | $111.95 | $111.95 | 54,054 |
| 2024-09-06 | $116.45 | $117.93 | $114.38 | $114.86 | $114.86 | 46,623 |
| 2024-09-05 | $115.12 | $116.72 | $113.83 | $115.98 | $115.98 | 26,740 |
| 2024-09-04 | $114.16 | $116.85 | $114.16 | $115.90 | $115.90 | 29,728 |
| 2024-09-03 | $117.21 | $117.21 | $112.55 | $114.16 | $114.16 | 27,528 |
| 2024-08-30 | $118.99 | $119.08 | $117.82 | $117.85 | $117.85 | 30,438 |
| 2024-08-29 | $122.14 | $123.15 | $119.92 | $120.40 | $120.40 | 12,610 |
| 2024-08-28 | $119.94 | $122.54 | $119.20 | $120.56 | $120.56 | 44,240 |
| 2024-08-27 | $118.47 | $122.12 | $118.47 | $120.11 | $120.11 | 42,604 |
| 2024-08-26 | $118.84 | $121.45 | $118.53 | $118.73 | $118.73 | 41,542 |
| 2024-08-23 | $111.86 | $117.07 | $111.50 | $117.07 | $117.07 | 42,106 |
| 2024-08-22 | $112.89 | $112.89 | $110.77 | $111.11 | $111.11 | 32,741 |
| 2024-08-21 | $111.34 | $112.65 | $110.63 | $112.47 | $112.47 | 53,608 |
| 2024-08-20 | $112.55 | $112.55 | $110.54 | $111.17 | $111.17 | 13,193 |
| 2024-08-19 | $112.73 | $115.11 | $111.90 | $113.52 | $113.52 | 17,361 |
| 2024-08-16 | $111.95 | $113.81 | $109.96 | $112.20 | $112.20 | 48,233 |
| 2024-08-15 | $109.76 | $112.98 | $109.37 | $111.84 | $111.84 | 44,780 |
| 2024-08-14 | $106.64 | $107.46 | $105.72 | $106.44 | $106.44 | 24,264 |
| 2024-08-13 | $106.54 | $108.40 | $106.54 | $106.81 | $106.81 | 25,084 |
| 2024-08-12 | $108.05 | $108.05 | $104.80 | $106.27 | $106.27 | 19,182 |
| 2024-08-09 | $106.46 | $108.69 | $106.46 | $107.06 | $107.06 | 23,816 |
| 2024-08-08 | $107.25 | $107.25 | $105.73 | $106.56 | $106.56 | 16,948 |
| 2024-08-07 | $106.71 | $107.11 | $104.18 | $105.00 | $105.00 | 32,282 |
| 2024-08-06 | $104.00 | $106.15 | $101.85 | $105.00 | $105.00 | 69,604 |
| 2024-08-05 | $102.49 | $106.00 | $102.49 | $104.70 | $104.70 | 43,923 |
| 2024-08-02 | $113.36 | $113.36 | $107.95 | $107.95 | $107.95 | 33,175 |
| 2024-08-01 | $120.78 | $121.41 | $117.22 | $118.01 | $118.01 | 38,209 |
| 2024-07-31 | $121.80 | $125.09 | $121.80 | $122.12 | $122.12 | 31,764 |
| 2024-07-30 | $123.17 | $123.28 | $121.11 | $121.11 | $121.11 | 30,791 |
| 2024-07-29 | $119.75 | $123.34 | $118.84 | $122.52 | $122.52 | 55,529 |
| 2024-07-26 | $147.00 | $147.00 | $117.98 | $120.16 | $120.16 | 99,002 |
| 2024-07-25 | $139.64 | $146.37 | $138.80 | $146.07 | $146.07 | 64,818 |
| 2024-07-24 | $143.40 | $144.66 | $137.32 | $137.63 | $137.63 | 68,052 |
| 2024-07-23 | $141.00 | $145.14 | $139.43 | $144.47 | $144.47 | 35,559 |
| 2024-07-22 | $140.42 | $141.70 | $137.06 | $141.52 | $141.52 | 80,691 |
| 2024-07-19 | $139.63 | $140.83 | $135.25 | $138.14 | $138.14 | 93,292 |
| 2024-07-18 | $144.04 | $144.10 | $137.62 | $140.25 | $140.25 | 47,928 |
| 2024-07-17 | $145.07 | $145.65 | $141.19 | $143.39 | $143.39 | 38,665 |
| 2024-07-16 | $138.53 | $146.27 | $138.53 | $145.87 | $145.87 | 52,003 |
| 2024-07-15 | $133.10 | $137.29 | $133.10 | $136.57 | $136.57 | 25,002 |
| 2024-07-12 | $133.89 | $133.89 | $130.89 | $132.58 | $132.58 | 21,749 |
| 2024-07-11 | $128.64 | $132.92 | $126.18 | $132.10 | $132.10 | 25,136 |
| 2024-07-10 | $126.12 | $126.46 | $125.05 | $125.33 | $125.33 | 10,838 |
| 2024-07-09 | $126.20 | $126.49 | $123.71 | $126.49 | $126.49 | 19,678 |
| 2024-07-08 | $125.20 | $126.18 | $125.14 | $126.10 | $126.10 | 20,795 |
| 2024-07-05 | $126.02 | $126.30 | $123.20 | $123.76 | $123.76 | 24,003 |
| 2024-07-03 | $126.97 | $127.55 | $125.29 | $126.08 | $126.08 | 14,748 |
| 2024-07-02 | $124.44 | $127.05 | $124.44 | $126.47 | $126.47 | 19,198 |
| 2024-07-01 | $123.85 | $127.76 | $121.67 | $125.05 | $125.05 | 66,189 |
| 2024-06-28 | $121.53 | $125.68 | $120.84 | $123.58 | $123.58 | 217,443 |
| 2024-06-27 | $118.86 | $121.16 | $118.86 | $120.99 | $120.99 | 19,174 |
| 2024-06-26 | $121.03 | $121.05 | $119.82 | $120.53 | $120.53 | 20,835 |
| 2024-06-25 | $122.06 | $122.29 | $118.91 | $120.28 | $120.28 | 24,197 |
| 2024-06-24 | $121.42 | $122.83 | $121.16 | $122.83 | $122.83 | 20,945 |
| 2024-06-21 | $120.99 | $122.12 | $120.28 | $121.01 | $121.01 | 60,262 |
| 2024-06-20 | $121.41 | $121.99 | $120.38 | $121.35 | $121.35 | 21,383 |
| 2024-06-18 | $122.21 | $123.70 | $120.93 | $121.57 | $121.57 | 28,513 |
| 2024-06-17 | $118.13 | $121.56 | $118.13 | $121.37 | $121.37 | 25,836 |
| 2024-06-14 | $120.32 | $120.32 | $118.76 | $119.41 | $119.41 | 20,043 |
| 2024-06-13 | $125.50 | $125.50 | $121.36 | $122.00 | $122.00 | 23,795 |
| 2024-06-12 | $125.90 | $128.33 | $123.41 | $127.04 | $127.04 | 29,676 |
| 2024-06-11 | $123.80 | $123.80 | $121.76 | $122.84 | $122.84 | 22,084 |
| 2024-06-10 | $125.17 | $126.45 | $123.89 | $126.45 | $126.45 | 22,924 |
| 2024-06-07 | $127.26 | $127.33 | $126.14 | $126.47 | $126.47 | 18,827 |
| 2024-06-06 | $128.70 | $129.03 | $128.60 | $128.98 | $128.98 | 14,481 |
| 2024-06-05 | $128.23 | $131.35 | $125.31 | $130.74 | $130.74 | 36,092 |
| 2024-06-04 | $129.66 | $129.66 | $127.41 | $127.79 | $127.79 | 24,113 |
| 2024-06-03 | $130.44 | $130.44 | $126.45 | $129.41 | $129.41 | 37,085 |
| 2024-05-31 | $128.84 | $128.84 | $127.34 | $128.49 | $128.49 | 21,411 |
| 2024-05-30 | $127.83 | $128.17 | $125.01 | $127.60 | $127.60 | 36,460 |
| 2024-05-29 | $124.32 | $126.60 | $123.71 | $126.05 | $126.05 | 24,318 |
| 2024-05-28 | $127.18 | $127.55 | $125.24 | $126.31 | $126.31 | 25,366 |
| 2024-05-24 | $128.30 | $128.55 | $124.11 | $125.65 | $125.65 | 27,877 |
| 2024-05-23 | $126.80 | $127.79 | $123.80 | $126.74 | $126.74 | 30,515 |
| 2024-05-22 | $130.29 | $130.29 | $126.24 | $126.96 | $126.96 | 27,876 |
| 2024-05-21 | $130.02 | $130.03 | $127.97 | $129.02 | $129.02 | 20,532 |
| 2024-05-20 | $130.01 | $132.07 | $129.44 | $130.11 | $130.11 | 31,827 |
| 2024-05-17 | $131.72 | $131.72 | $129.65 | $130.91 | $130.91 | 38,864 |
| 2024-05-16 | $135.62 | $135.62 | $130.81 | $131.28 | $131.28 | 20,574 |
| 2024-05-15 | $137.14 | $138.05 | $133.62 | $135.20 | $135.20 | 53,024 |
| 2024-05-14 | $137.93 | $140.20 | $137.06 | $137.93 | $137.93 | 23,596 |
| 2024-05-13 | $138.95 | $139.10 | $135.75 | $136.92 | $136.92 | 59,254 |
| 2024-05-10 | $136.71 | $138.19 | $134.73 | $138.19 | $138.19 | 38,059 |
| 2024-05-09 | $135.67 | $137.71 | $135.18 | $136.32 | $136.32 | 40,583 |
| 2024-05-08 | $134.83 | $136.87 | $133.37 | $135.33 | $135.33 | 34,857 |
| 2024-05-07 | $140.00 | $141.28 | $135.16 | $135.59 | $135.59 | 44,476 |
| 2024-05-06 | $139.50 | $141.26 | $138.77 | $139.94 | $139.94 | 36,124 |
| 2024-05-03 | $144.71 | $144.71 | $138.75 | $139.29 | $139.29 | 29,159 |
| 2024-05-02 | $149.31 | $149.31 | $138.40 | $140.40 | $140.40 | 56,870 |
| 2024-05-01 | $136.46 | $142.95 | $136.46 | $138.81 | $138.81 | 30,870 |
| 2024-04-30 | $139.18 | $139.32 | $136.19 | $137.57 | $137.57 | 33,593 |
| 2024-04-29 | $141.24 | $143.17 | $139.08 | $142.62 | $142.62 | 53,833 |
| 2024-04-26 | $138.00 | $140.50 | $138.00 | $140.46 | $140.46 | 21,312 |
| 2024-04-25 | $136.34 | $138.02 | $135.70 | $137.01 | $137.01 | 25,694 |
| 2024-04-24 | $138.58 | $142.00 | $136.75 | $137.72 | $137.72 | 40,057 |
| 2024-04-23 | $139.00 | $139.26 | $136.98 | $139.20 | $139.20 | 15,935 |
| 2024-04-22 | $133.75 | $136.81 | $132.86 | $135.71 | $135.71 | 21,850 |
| 2024-04-19 | $131.91 | $134.90 | $131.91 | $133.37 | $133.37 | 26,157 |
| 2024-04-18 | $130.66 | $133.30 | $130.54 | $132.33 | $132.33 | 24,133 |
| 2024-04-17 | $133.71 | $136.06 | $130.86 | $130.86 | $130.86 | 20,683 |
| 2024-04-16 | $133.88 | $133.88 | $131.14 | $133.20 | $133.20 | 24,127 |
| 2024-04-15 | $134.00 | $135.95 | $133.54 | $134.49 | $134.49 | 24,154 |
| 2024-04-12 | $139.00 | $141.92 | $134.26 | $134.76 | $134.76 | 20,777 |
| 2024-04-11 | $135.80 | $140.04 | $135.06 | $140.04 | $140.04 | 27,850 |
| 2024-04-10 | $138.13 | $138.98 | $136.38 | $136.38 | $136.38 | 68,864 |
| 2024-04-09 | $143.20 | $144.14 | $141.02 | $142.17 | $142.17 | 38,571 |
| 2024-04-08 | $142.64 | $142.64 | $139.11 | $141.74 | $141.74 | 28,134 |
| 2024-04-05 | $135.21 | $139.61 | $134.63 | $139.32 | $139.32 | 39,147 |
| 2024-04-04 | $138.99 | $141.46 | $136.71 | $137.13 | $137.13 | 37,438 |
| 2024-04-03 | $137.97 | $141.61 | $137.97 | $140.28 | $140.28 | 39,773 |
| 2024-04-02 | $136.91 | $138.85 | $136.91 | $138.81 | $138.81 | 42,170 |
| 2024-04-01 | $143.28 | $143.28 | $138.69 | $138.95 | $138.95 | 24,300 |
| 2024-03-28 | $144.04 | $146.22 | $143.01 | $144.98 | $144.98 | 55,445 |
| 2024-03-27 | $138.58 | $144.91 | $138.58 | $144.91 | $144.91 | 40,938 |
| 2024-03-26 | $136.93 | $138.67 | $135.95 | $137.46 | $137.46 | 18,274 |
| 2024-03-25 | $137.12 | $137.49 | $135.18 | $136.93 | $136.93 | 22,979 |
| 2024-03-22 | $139.43 | $139.43 | $134.59 | $136.80 | $136.80 | 21,758 |
| 2024-03-21 | $136.82 | $140.55 | $136.82 | $138.46 | $138.46 | 40,137 |
| 2024-03-20 | $132.00 | $137.78 | $130.36 | $136.74 | $136.74 | 40,443 |
| 2024-03-19 | $128.64 | $133.22 | $128.64 | $133.22 | $133.22 | 27,992 |
| 2024-03-18 | $126.92 | $131.01 | $126.50 | $129.47 | $129.47 | 43,279 |
| 2024-03-15 | $125.33 | $127.61 | $125.33 | $127.46 | $127.46 | 65,764 |
| 2024-03-14 | $128.59 | $128.59 | $125.84 | $126.81 | $126.81 | 35,992 |
| 2024-03-13 | $132.66 | $134.28 | $130.36 | $130.97 | $130.97 | 58,940 |
| 2024-03-12 | $130.69 | $132.19 | $129.61 | $131.82 | $131.82 | 29,875 |
| 2024-03-11 | $131.21 | $132.70 | $129.23 | $129.73 | $129.73 | 49,740 |
| 2024-03-08 | $131.32 | $133.15 | $130.83 | $131.22 | $131.22 | 42,644 |
| 2024-03-07 | $126.05 | $129.54 | $126.00 | $129.54 | $129.54 | 28,328 |
| 2024-03-06 | $125.11 | $126.47 | $123.66 | $125.98 | $125.98 | 56,955 |
| 2024-03-05 | $122.48 | $123.75 | $121.91 | $123.09 | $123.09 | 35,021 |
| 2024-03-04 | $122.39 | $123.08 | $120.30 | $122.59 | $122.59 | 59,401 |
| 2024-03-01 | $119.10 | $123.88 | $118.61 | $122.99 | $122.99 | 49,365 |
| 2024-02-29 | $122.38 | $122.51 | $118.66 | $119.76 | $119.76 | 51,732 |
| 2024-02-28 | $121.40 | $123.03 | $119.57 | $119.63 | $119.63 | 37,162 |
| 2024-02-27 | $120.69 | $122.57 | $119.10 | $121.91 | $121.91 | 51,902 |
| 2024-02-26 | $129.82 | $130.12 | $117.41 | $118.59 | $118.59 | 91,518 |
| 2024-02-23 | $128.37 | $132.71 | $125.55 | $129.82 | $129.82 | 44,296 |
| 2024-02-22 | $122.25 | $125.97 | $121.48 | $125.49 | $125.49 | 49,003 |
| 2024-02-21 | $125.67 | $125.76 | $121.05 | $122.72 | $122.72 | 39,341 |
| 2024-02-20 | $125.29 | $128.81 | $124.49 | $126.38 | $126.38 | 43,241 |
| 2024-02-16 | $135.47 | $136.46 | $127.04 | $127.64 | $127.64 | 52,425 |
| 2024-02-15 | $135.38 | $139.16 | $134.10 | $136.86 | $136.86 | 43,291 |
| 2024-02-14 | $134.08 | $134.89 | $131.91 | $133.86 | $133.86 | 62,655 |
| 2024-02-13 | $129.84 | $134.23 | $128.96 | $132.38 | $132.38 | 70,754 |
| 2024-02-12 | $134.22 | $136.60 | $133.35 | $134.70 | $134.70 | 46,360 |
| 2024-02-09 | $130.12 | $132.28 | $129.00 | $130.78 | $130.78 | 25,746 |
| 2024-02-08 | $129.44 | $131.01 | $128.55 | $130.21 | $130.21 | 41,181 |
| 2024-02-07 | $131.74 | $131.74 | $128.06 | $128.08 | $128.08 | 25,018 |
| 2024-02-06 | $131.40 | $134.16 | $130.88 | $132.06 | $132.06 | 46,960 |
| 2024-02-05 | $130.22 | $132.68 | $127.89 | $131.40 | $131.40 | 84,608 |
| 2024-02-02 | $132.83 | $134.51 | $131.85 | $132.45 | $132.45 | 42,514 |
| 2024-02-01 | $131.41 | $135.67 | $130.55 | $135.33 | $135.33 | 50,398 |
| 2024-01-31 | $137.50 | $139.28 | $131.28 | $131.31 | $131.31 | 39,698 |
| 2024-01-30 | $142.74 | $142.74 | $137.75 | $138.23 | $138.23 | 35,172 |
| 2024-01-29 | $140.27 | $143.67 | $137.72 | $142.95 | $142.95 | 36,760 |
| 2024-01-26 | $140.12 | $140.52 | $136.25 | $139.28 | $139.28 | 40,541 |
| 2024-01-25 | $143.74 | $143.74 | $138.19 | $138.28 | $138.28 | 42,437 |
| 2024-01-24 | $144.79 | $144.89 | $139.76 | $140.24 | $140.24 | 49,299 |
| 2024-01-23 | $143.93 | $143.93 | $138.46 | $142.14 | $142.14 | 60,679 |
| 2024-01-22 | $142.78 | $148.96 | $136.13 | $141.69 | $141.69 | 79,131 |
| 2024-01-19 | $128.61 | $146.39 | $128.31 | $142.67 | $142.67 | 140,467 |
| 2024-01-18 | $126.84 | $129.25 | $121.03 | $121.61 | $121.61 | 68,252 |
| 2024-01-17 | $125.70 | $126.90 | $122.53 | $126.65 | $126.65 | 34,487 |
| 2024-01-16 | $126.36 | $127.55 | $124.80 | $127.23 | $127.23 | 40,983 |
| 2024-01-12 | $129.92 | $130.95 | $126.28 | $127.42 | $127.42 | 38,672 |
| 2024-01-11 | $130.37 | $130.37 | $126.86 | $127.78 | $127.78 | 53,518 |
| 2024-01-10 | $131.51 | $133.96 | $129.61 | $131.83 | $131.83 | 40,272 |
| 2024-01-09 | $129.66 | $132.00 | $128.25 | $131.33 | $131.33 | 45,063 |
| 2024-01-08 | $129.54 | $131.61 | $128.50 | $130.92 | $130.92 | 30,119 |
| 2024-01-05 | $125.88 | $130.00 | $125.88 | $127.78 | $127.78 | 40,753 |
| 2024-01-04 | $128.06 | $129.66 | $126.61 | $127.39 | $127.39 | 33,809 |
| 2024-01-03 | $128.41 | $130.18 | $126.10 | $127.42 | $127.42 | 30,429 |
| 2024-01-02 | $130.43 | $131.41 | $126.62 | $128.62 | $128.62 | 47,390 |
| 2023-12-29 | $133.11 | $134.55 | $129.85 | $130.53 | $130.53 | 86,065 |
| 2023-12-28 | $134.39 | $135.69 | $133.00 | $134.05 | $134.05 | 44,028 |
| 2023-12-27 | $133.94 | $135.41 | $133.50 | $135.00 | $135.00 | 34,776 |
| 2023-12-26 | $134.37 | $135.94 | $134.34 | $134.54 | $134.54 | 25,173 |
| 2023-12-22 | $137.50 | $137.57 | $132.41 | $132.41 | $132.41 | 37,453 |
| 2023-12-21 | $137.28 | $140.00 | $136.02 | $138.08 | $138.08 | 48,722 |
| 2023-12-20 | $140.00 | $141.21 | $136.30 | $136.69 | $136.69 | 36,160 |
| 2023-12-19 | $138.59 | $140.78 | $137.98 | $138.80 | $138.80 | 37,768 |
| 2023-12-18 | $136.02 | $138.53 | $135.17 | $136.74 | $136.74 | 54,583 |
| 2023-12-15 | $139.08 | $139.08 | $135.52 | $136.66 | $136.66 | 170,840 |
| 2023-12-14 | $135.63 | $138.71 | $134.38 | $138.66 | $138.66 | 51,681 |
| 2023-12-13 | $128.53 | $134.43 | $126.15 | $132.47 | $132.47 | 52,026 |
| 2023-12-12 | $124.87 | $132.20 | $121.81 | $128.78 | $128.78 | 58,797 |
| 2023-12-11 | $122.01 | $126.06 | $122.01 | $123.75 | $123.75 | 35,122 |
| 2023-12-08 | $119.24 | $124.26 | $119.24 | $124.07 | $124.07 | 35,617 |
| 2023-12-07 | $116.42 | $120.63 | $116.42 | $119.67 | $119.67 | 68,373 |
| 2023-12-06 | $117.74 | $120.39 | $117.01 | $117.01 | $117.01 | 35,910 |
| 2023-12-05 | $115.92 | $117.69 | $115.92 | $116.70 | $116.70 | 55,198 |
| 2023-12-04 | $116.35 | $120.38 | $116.35 | $119.37 | $119.37 | 40,325 |
| 2023-12-01 | $109.45 | $116.19 | $109.45 | $116.19 | $116.19 | 52,744 |
| 2023-11-30 | $110.95 | $112.55 | $110.90 | $111.45 | $111.45 | 42,253 |
| 2023-11-29 | $113.00 | $116.29 | $111.61 | $111.63 | $111.63 | 39,387 |
| 2023-11-28 | $108.30 | $112.52 | $107.81 | $111.59 | $111.59 | 49,506 |
| 2023-11-27 | $113.05 | $113.28 | $110.26 | $110.64 | $110.64 | 43,671 |
| 2023-11-24 | $111.34 | $113.37 | $111.34 | $113.05 | $113.05 | 18,699 |
| 2023-11-22 | $111.97 | $113.39 | $110.21 | $111.74 | $111.74 | 34,977 |
| 2023-11-21 | $111.01 | $112.40 | $108.49 | $110.27 | $110.27 | 24,601 |
| 2023-11-20 | $108.84 | $113.15 | $108.84 | $112.49 | $112.49 | 39,192 |
| 2023-11-17 | $108.00 | $110.07 | $106.50 | $109.66 | $109.66 | 35,756 |
| 2023-11-16 | $111.48 | $111.76 | $105.23 | $106.21 | $106.21 | 56,786 |
| 2023-11-15 | $110.58 | $113.15 | $109.55 | $110.62 | $110.62 | 28,247 |
| 2023-11-14 | $107.20 | $109.93 | $106.84 | $109.56 | $109.56 | 34,214 |
| 2023-11-13 | $101.13 | $104.48 | $101.13 | $103.73 | $103.73 | 18,820 |
| 2023-11-10 | $105.34 | $105.34 | $101.00 | $101.81 | $101.81 | 28,242 |
| 2023-11-09 | $103.39 | $104.25 | $100.92 | $103.50 | $103.50 | 47,693 |
| 2023-11-08 | $103.26 | $104.44 | $102.77 | $103.41 | $103.41 | 24,589 |
| 2023-11-07 | $104.75 | $106.95 | $103.70 | $104.20 | $104.20 | 20,100 |
| 2023-11-06 | $107.89 | $107.89 | $104.40 | $104.73 | $104.73 | 24,107 |
| 2023-11-03 | $105.96 | $108.05 | $105.68 | $107.49 | $107.49 | 36,629 |
| 2023-11-02 | $101.63 | $104.00 | $99.81 | $103.60 | $103.60 | 37,074 |
| 2023-11-01 | $98.66 | $100.34 | $95.98 | $98.82 | $98.82 | 73,999 |
| 2023-10-31 | $98.00 | $99.39 | $95.93 | $98.62 | $98.62 | 34,592 |
| 2023-10-30 | $98.73 | $98.79 | $95.01 | $96.56 | $96.56 | 31,580 |
| 2023-10-27 | $96.54 | $98.20 | $94.57 | $97.48 | $97.48 | 34,467 |
| 2023-10-26 | $97.23 | $99.25 | $95.72 | $95.73 | $95.73 | 31,478 |
| 2023-10-25 | $97.38 | $101.34 | $96.11 | $96.49 | $96.49 | 39,205 |
| 2023-10-24 | $102.75 | $103.30 | $98.47 | $98.64 | $98.64 | 40,401 |
| 2023-10-23 | $105.50 | $108.01 | $99.58 | $101.13 | $101.13 | 102,630 |
| 2023-10-20 | $127.81 | $127.81 | $106.50 | $111.39 | $111.39 | 96,118 |
| 2023-10-19 | $123.15 | $123.15 | $116.62 | $117.13 | $117.13 | 37,646 |
| 2023-10-18 | $124.23 | $124.23 | $119.87 | $120.45 | $120.45 | 19,325 |
| 2023-10-17 | $126.99 | $128.74 | $123.56 | $124.42 | $124.42 | 31,948 |
| 2023-10-16 | $127.51 | $128.70 | $125.08 | $128.43 | $128.43 | 24,732 |
| 2023-10-13 | $124.60 | $124.69 | $121.54 | $123.79 | $123.79 | 36,585 |
| 2023-10-12 | $127.43 | $128.46 | $123.43 | $125.68 | $125.68 | 42,481 |
| 2023-10-11 | $126.16 | $129.42 | $125.64 | $127.73 | $127.73 | 33,302 |
| 2023-10-10 | $124.15 | $128.80 | $124.15 | $126.44 | $126.44 | 35,110 |
| 2023-10-09 | $118.96 | $125.50 | $118.96 | $122.88 | $122.88 | 30,488 |
| 2023-10-06 | $122.23 | $125.44 | $122.23 | $122.95 | $122.95 | 20,785 |
| 2023-10-05 | $123.46 | $124.36 | $120.97 | $123.82 | $123.82 | 21,375 |
| 2023-10-04 | $122.71 | $123.95 | $119.53 | $122.39 | $122.39 | 20,273 |
| 2023-10-03 | $123.99 | $124.93 | $122.39 | $123.02 | $123.02 | 16,570 |
| 2023-10-02 | $125.85 | $126.51 | $122.82 | $126.51 | $126.51 | 21,165 |
| 2023-09-29 | $132.60 | $132.60 | $124.97 | $127.06 | $127.06 | 53,123 |
| 2023-09-28 | $127.96 | $130.81 | $127.01 | $128.70 | $128.70 | 29,487 |
| 2023-09-27 | $125.84 | $129.61 | $124.74 | $125.96 | $125.96 | 24,126 |
| 2023-09-26 | $126.08 | $126.08 | $124.00 | $125.72 | $125.72 | 31,629 |
| 2023-09-25 | $125.25 | $127.40 | $123.77 | $125.83 | $125.83 | 21,368 |
| 2023-09-22 | $127.66 | $128.07 | $124.04 | $125.29 | $125.29 | 15,043 |
| 2023-09-21 | $125.20 | $128.38 | $124.76 | $127.67 | $127.67 | 20,300 |
| 2023-09-20 | $133.36 | $133.91 | $128.26 | $128.85 | $128.85 | 20,021 |
| 2023-09-19 | $132.13 | $134.10 | $131.42 | $132.16 | $132.16 | 28,275 |
| 2023-09-18 | $136.10 | $137.14 | $131.49 | $132.13 | $132.13 | 16,272 |
| 2023-09-15 | $137.14 | $138.48 | $136.53 | $137.28 | $137.28 | 63,725 |
| 2023-09-14 | $137.58 | $139.61 | $135.95 | $137.70 | $137.70 | 21,730 |
| 2023-09-13 | $137.21 | $137.21 | $134.19 | $135.28 | $135.28 | 26,422 |
| 2023-09-12 | $132.24 | $138.01 | $132.24 | $135.91 | $135.91 | 19,158 |
| 2023-09-11 | $135.03 | $136.83 | $132.68 | $133.77 | $133.77 | 14,533 |
| 2023-09-08 | $131.35 | $134.73 | $129.10 | $132.69 | $132.69 | 31,414 |
| 2023-09-07 | $129.50 | $132.98 | $126.97 | $131.63 | $131.63 | 39,277 |
| 2023-09-06 | $131.37 | $131.37 | $126.96 | $128.59 | $128.59 | 23,415 |
| 2023-09-05 | $138.48 | $142.65 | $129.15 | $129.99 | $129.99 | 37,549 |
| 2023-09-01 | $137.50 | $139.29 | $135.33 | $138.48 | $138.48 | 20,525 |
| 2023-08-31 | $130.77 | $135.55 | $130.77 | $134.81 | $134.81 | 49,487 |
| 2023-08-30 | $128.79 | $132.32 | $127.12 | $131.42 | $131.42 | 39,974 |
| 2023-08-29 | $128.90 | $132.40 | $126.84 | $129.93 | $129.93 | 22,401 |
| 2023-08-28 | $131.72 | $134.57 | $129.13 | $129.62 | $129.62 | 21,914 |
| 2023-08-25 | $133.57 | $135.31 | $130.00 | $131.62 | $131.62 | 19,504 |
| 2023-08-24 | $131.71 | $133.63 | $130.59 | $131.17 | $131.17 | 33,430 |
| 2023-08-23 | $131.29 | $133.76 | $131.19 | $133.16 | $133.16 | 22,959 |
| 2023-08-22 | $132.19 | $132.24 | $129.10 | $130.21 | $130.21 | 28,784 |
| 2023-08-21 | $134.01 | $134.62 | $131.17 | $132.19 | $132.19 | 32,892 |
| 2023-08-18 | $132.39 | $136.92 | $131.95 | $134.31 | $134.31 | 22,657 |
| 2023-08-17 | $134.11 | $139.18 | $131.09 | $133.05 | $133.05 | 31,533 |
| 2023-08-16 | $138.37 | $139.10 | $133.96 | $133.96 | $133.96 | 44,367 |
| 2023-08-15 | $142.69 | $142.69 | $138.32 | $139.25 | $139.25 | 27,185 |
| 2023-08-14 | $144.08 | $145.43 | $141.03 | $144.59 | $144.59 | 29,092 |
| 2023-08-11 | $145.25 | $147.94 | $144.11 | $145.63 | $145.63 | 21,799 |
| 2023-08-10 | $151.54 | $152.16 | $145.98 | $146.84 | $146.84 | 26,564 |
| 2023-08-09 | $155.57 | $155.61 | $149.66 | $150.28 | $150.28 | 24,743 |
| 2023-08-08 | $147.49 | $154.88 | $147.49 | $154.14 | $154.14 | 25,507 |
| 2023-08-07 | $152.47 | $152.91 | $149.42 | $150.16 | $150.16 | 26,520 |
| 2023-08-04 | $152.49 | $156.03 | $151.41 | $152.77 | $152.77 | 18,171 |
| 2023-08-03 | $149.89 | $155.59 | $149.78 | $152.36 | $152.36 | 16,501 |
| 2023-08-02 | $152.63 | $154.56 | $151.13 | $151.67 | $151.67 | 42,531 |
| 2023-08-01 | $156.21 | $156.25 | $152.23 | $155.15 | $155.15 | 29,115 |
| 2023-07-31 | $157.70 | $157.99 | $154.53 | $157.89 | $157.89 | 22,100 |
| 2023-07-28 | $156.00 | $160.08 | $155.45 | $156.28 | $156.28 | 28,224 |
| 2023-07-27 | $149.01 | $154.24 | $147.80 | $153.67 | $153.67 | 44,550 |
| 2023-07-26 | $151.75 | $153.31 | $148.55 | $148.60 | $148.60 | 29,782 |
| 2023-07-25 | $151.10 | $154.05 | $149.93 | $152.89 | $152.89 | 26,510 |
| 2023-07-24 | $150.05 | $155.94 | $150.05 | $150.99 | $150.99 | 38,780 |
| 2023-07-21 | $144.00 | $152.65 | $141.20 | $150.86 | $150.86 | 93,705 |
| 2023-07-20 | $139.64 | $140.00 | $135.90 | $136.75 | $136.75 | 36,946 |
| 2023-07-19 | $143.44 | $143.54 | $136.57 | $140.60 | $140.60 | 38,110 |
| 2023-07-18 | $139.21 | $142.44 | $137.94 | $141.81 | $141.81 | 32,037 |
| 2023-07-17 | $136.01 | $143.76 | $135.17 | $140.37 | $140.37 | 37,002 |
| 2023-07-14 | $138.50 | $139.28 | $135.29 | $136.75 | $136.75 | 49,078 |
| 2023-07-13 | $139.06 | $139.71 | $137.29 | $139.08 | $139.08 | 32,461 |
| 2023-07-12 | $140.04 | $140.04 | $136.60 | $139.25 | $139.25 | 34,877 |
| 2023-07-11 | $137.49 | $139.61 | $136.52 | $138.68 | $138.68 | 39,056 |
| 2023-07-10 | $134.21 | $137.66 | $133.92 | $136.70 | $136.70 | 22,356 |
| 2023-07-07 | $134.32 | $136.20 | $132.83 | $133.92 | $133.92 | 21,718 |
| 2023-07-06 | $127.24 | $131.03 | $126.26 | $130.66 | $130.66 | 84,446 |
| 2023-07-05 | $135.64 | $135.64 | $129.44 | $130.08 | $130.08 | 54,224 |
| 2023-07-03 | $134.01 | $136.73 | $134.01 | $135.03 | $135.03 | 8,020 |
| 2023-06-30 | $138.18 | $138.18 | $133.35 | $134.01 | $134.01 | 28,035 |
| 2023-06-29 | $134.94 | $139.31 | $134.94 | $136.88 | $136.88 | 29,690 |
| 2023-06-28 | $132.67 | $135.97 | $131.15 | $133.99 | $133.99 | 17,533 |
| 2023-06-27 | $129.77 | $134.61 | $129.77 | $132.70 | $132.70 | 30,584 |
| 2023-06-26 | $128.63 | $132.58 | $128.63 | $129.93 | $129.93 | 24,114 |
| 2023-06-23 | $129.78 | $131.93 | $127.25 | $128.63 | $128.63 | 122,830 |
| 2023-06-22 | $136.00 | $138.86 | $122.80 | $131.37 | $131.37 | 63,997 |
| 2023-06-21 | $135.62 | $147.31 | $135.12 | $135.24 | $135.24 | 211,311 |
| 2023-06-20 | $125.41 | $126.75 | $123.86 | $125.43 | $125.43 | 52,044 |
| 2023-06-16 | $130.73 | $130.73 | $125.32 | $126.20 | $126.20 | 70,439 |
| 2023-06-15 | $128.88 | $131.29 | $126.98 | $129.43 | $129.43 | 47,438 |
| 2023-06-14 | $128.87 | $130.79 | $127.51 | $130.59 | $130.59 | 68,226 |
| 2023-06-13 | $125.42 | $129.01 | $125.37 | $128.74 | $128.74 | 47,054 |
| 2023-06-12 | $123.99 | $125.32 | $121.61 | $123.61 | $123.61 | 26,023 |
| 2023-06-09 | $126.25 | $126.51 | $121.08 | $123.02 | $123.02 | 43,036 |
| 2023-06-08 | $125.03 | $126.62 | $123.30 | $126.23 | $126.23 | 35,617 |
| 2023-06-07 | $123.99 | $128.20 | $123.00 | $124.81 | $124.81 | 45,136 |
| 2023-06-06 | $115.42 | $121.72 | $115.30 | $121.14 | $121.14 | 52,277 |
| 2023-06-05 | $115.84 | $117.44 | $113.38 | $115.66 | $115.66 | 40,006 |
| 2023-06-02 | $111.03 | $117.42 | $111.03 | $117.23 | $117.23 | 40,438 |
| 2023-06-01 | $111.50 | $111.50 | $106.95 | $110.22 | $110.22 | 57,031 |
| 2023-05-31 | $110.73 | $114.51 | $108.35 | $111.19 | $111.19 | 75,842 |
| 2023-05-30 | $110.41 | $111.61 | $109.51 | $110.73 | $110.73 | 23,695 |
| 2023-05-26 | $112.70 | $113.81 | $110.41 | $110.43 | $110.43 | 26,090 |
| 2023-05-25 | $113.56 | $115.53 | $111.02 | $112.58 | $112.58 | 25,583 |
| 2023-05-24 | $112.24 | $113.59 | $109.60 | $113.00 | $113.00 | 46,706 |
| 2023-05-23 | $111.97 | $116.82 | $111.97 | $116.30 | $116.30 | 46,742 |
| 2023-05-22 | $113.70 | $115.68 | $108.94 | $112.58 | $112.58 | 42,481 |
| 2023-05-19 | $113.30 | $114.68 | $104.52 | $112.65 | $112.65 | 139,908 |
| 2023-05-18 | $108.10 | $112.80 | $108.10 | $112.53 | $112.53 | 43,270 |
| 2023-05-17 | $102.54 | $107.33 | $101.42 | $106.61 | $106.61 | 45,002 |
| 2023-05-16 | $102.47 | $103.49 | $99.73 | $101.13 | $101.13 | 76,409 |
| 2023-05-15 | $104.59 | $107.17 | $103.78 | $103.78 | $103.78 | 35,342 |
| 2023-05-12 | $103.41 | $105.29 | $102.65 | $104.89 | $104.89 | 68,271 |
| 2023-05-11 | $105.63 | $106.84 | $102.90 | $104.05 | $104.05 | 51,854 |
| 2023-05-10 | $108.88 | $108.88 | $104.46 | $107.01 | $107.01 | 61,092 |
| 2023-05-09 | $111.47 | $113.56 | $106.04 | $106.14 | $106.14 | 142,434 |
| 2023-05-08 | $109.33 | $114.77 | $108.16 | $112.57 | $112.57 | 77,029 |
| 2023-05-05 | $105.30 | $109.74 | $101.99 | $109.33 | $109.33 | 89,762 |
| 2023-05-04 | $96.62 | $111.62 | $96.62 | $102.71 | $102.71 | 172,824 |
| 2023-05-03 | $92.60 | $98.69 | $92.60 | $95.83 | $95.83 | 73,044 |
| 2023-05-02 | $98.09 | $98.09 | $88.79 | $93.09 | $93.09 | 90,497 |
| 2023-05-01 | $101.22 | $101.30 | $96.97 | $98.62 | $98.62 | 80,707 |
| 2023-04-28 | $99.32 | $102.15 | $99.32 | $100.90 | $100.90 | 69,247 |
| 2023-04-27 | $96.92 | $100.67 | $95.69 | $99.52 | $99.52 | 57,626 |
| 2023-04-26 | $92.37 | $98.55 | $92.37 | $96.59 | $96.59 | 101,070 |
| 2023-04-25 | $92.26 | $93.47 | $91.01 | $92.27 | $92.27 | 147,966 |
| 2023-04-24 | $88.40 | $94.14 | $87.80 | $93.54 | $93.54 | 121,541 |
| 2023-04-21 | $86.40 | $88.41 | $84.67 | $88.35 | $88.35 | 99,669 |
| 2023-04-20 | $83.85 | $87.90 | $83.59 | $86.67 | $86.67 | 81,799 |
| 2023-04-19 | $82.64 | $85.06 | $81.76 | $84.73 | $84.73 | 48,496 |
| 2023-04-18 | $83.62 | $84.38 | $82.16 | $83.55 | $83.55 | 49,941 |
| 2023-04-17 | $82.72 | $84.26 | $82.00 | $83.62 | $83.62 | 33,755 |
| 2023-04-14 | $83.41 | $83.72 | $81.08 | $82.43 | $82.43 | 63,949 |
| 2023-04-13 | $82.47 | $84.56 | $82.10 | $83.22 | $83.22 | 54,509 |
| 2023-04-12 | $84.40 | $85.00 | $80.96 | $81.61 | $81.61 | 66,137 |
| 2023-04-11 | $81.47 | $83.49 | $80.06 | $82.87 | $82.87 | 62,213 |
| 2023-04-10 | $80.20 | $82.40 | $80.02 | $80.68 | $80.68 | 49,081 |
| 2023-04-06 | $79.31 | $82.75 | $75.40 | $80.98 | $80.98 | 88,550 |
| 2023-04-05 | $78.98 | $80.29 | $77.55 | $79.09 | $79.09 | 48,205 |
| 2023-04-04 | $82.17 | $82.17 | $79.51 | $80.93 | $80.93 | 37,124 |
| 2023-04-03 | $83.66 | $84.39 | $81.47 | $82.17 | $82.17 | 53,445 |
| 2023-03-31 | $81.74 | $83.55 | $81.20 | $83.29 | $83.29 | 69,078 |
| 2023-03-30 | $81.59 | $83.21 | $79.20 | $80.89 | $80.89 | 64,459 |
| 2023-03-29 | $80.81 | $80.87 | $78.30 | $80.68 | $80.68 | 74,616 |
| 2023-03-28 | $78.49 | $80.26 | $78.44 | $79.46 | $79.46 | 43,719 |
| 2023-03-27 | $81.09 | $81.09 | $78.33 | $79.34 | $79.34 | 70,450 |
| 2023-03-24 | $77.06 | $78.99 | $75.19 | $77.97 | $77.97 | 58,423 |
| 2023-03-23 | $79.66 | $81.48 | $76.39 | $78.31 | $78.31 | 128,392 |
| 2023-03-22 | $80.91 | $82.31 | $78.83 | $79.12 | $79.12 | 89,457 |
| 2023-03-21 | $80.73 | $83.01 | $80.73 | $82.38 | $82.38 | 86,119 |
| 2023-03-20 | $80.57 | $81.76 | $78.20 | $78.80 | $78.80 | 97,629 |
| 2023-03-17 | $81.43 | $81.57 | $78.02 | $79.50 | $79.50 | 138,356 |
| 2023-03-16 | $81.33 | $83.51 | $78.78 | $82.58 | $82.58 | 64,844 |
| 2023-03-15 | $78.46 | $84.62 | $77.33 | $82.76 | $82.76 | 95,220 |
| 2023-03-14 | $85.30 | $85.35 | $80.12 | $81.25 | $81.25 | 101,703 |
| 2023-03-13 | $80.92 | $85.77 | $78.37 | $81.91 | $81.91 | 103,330 |
| 2023-03-10 | $85.52 | $86.40 | $80.85 | $83.47 | $83.47 | 106,365 |
| 2023-03-09 | $90.02 | $90.26 | $84.87 | $85.77 | $85.77 | 102,288 |
| 2023-03-08 | $91.02 | $91.73 | $88.92 | $90.31 | $90.31 | 56,170 |
| 2023-03-07 | $91.15 | $93.50 | $90.18 | $91.59 | $91.59 | 64,662 |
| 2023-03-06 | $94.49 | $94.79 | $90.00 | $91.01 | $91.01 | 90,489 |
| 2023-03-03 | $94.34 | $96.26 | $92.60 | $94.85 | $94.85 | 66,535 |
| 2023-03-02 | $91.00 | $93.96 | $90.10 | $93.12 | $93.12 | 95,218 |
| 2023-03-01 | $93.07 | $94.75 | $91.40 | $92.78 | $92.78 | 93,398 |
| 2023-02-28 | $92.70 | $95.16 | $92.60 | $93.36 | $93.36 | 48,133 |
| 2023-02-27 | $94.56 | $94.99 | $90.47 | $92.61 | $92.61 | 84,438 |
| 2023-02-24 | $93.09 | $94.15 | $90.32 | $93.85 | $93.85 | 131,549 |
| 2023-02-23 | $96.35 | $98.06 | $93.47 | $94.77 | $94.77 | 78,525 |
| 2023-02-22 | $95.90 | $97.80 | $94.52 | $94.67 | $94.67 | 120,626 |
| 2023-02-21 | $98.27 | $98.27 | $95.09 | $95.22 | $95.22 | 68,666 |
| 2023-02-17 | $99.17 | $100.88 | $97.05 | $99.50 | $99.50 | 55,319 |
| 2023-02-16 | $98.22 | $102.94 | $95.01 | $99.27 | $99.27 | 100,889 |
| 2023-02-15 | $97.15 | $101.84 | $96.21 | $100.79 | $100.79 | 79,724 |
| 2023-02-14 | $96.68 | $98.39 | $94.00 | $97.18 | $97.18 | 76,638 |
| 2023-02-13 | $94.46 | $97.74 | $93.19 | $97.24 | $97.24 | 101,786 |
| 2023-02-10 | $95.65 | $97.56 | $94.05 | $94.37 | $94.37 | 103,988 |
| 2023-02-09 | $99.51 | $102.40 | $96.47 | $96.59 | $96.59 | 85,725 |
| 2023-02-08 | $101.71 | $102.56 | $98.48 | $98.51 | $98.51 | 81,256 |
| 2023-02-07 | $100.85 | $102.02 | $96.05 | $101.37 | $101.37 | 180,644 |
| 2023-02-06 | $105.80 | $105.80 | $99.90 | $100.66 | $100.66 | 123,099 |
| 2023-02-03 | $107.44 | $110.90 | $106.24 | $106.45 | $106.45 | 116,869 |
| 2023-02-02 | $101.46 | $109.98 | $99.09 | $109.86 | $109.86 | 189,316 |
| 2023-02-01 | $96.38 | $98.69 | $93.37 | $98.48 | $98.48 | 115,055 |
| 2023-01-31 | $94.46 | $98.34 | $93.30 | $95.72 | $95.72 | 115,026 |
| 2023-01-30 | $101.02 | $104.72 | $95.40 | $95.41 | $95.41 | 119,060 |
| 2023-01-27 | $104.15 | $105.75 | $95.01 | $103.11 | $103.11 | 198,989 |
| 2023-01-26 | $80.74 | $111.99 | $80.74 | $108.49 | $108.49 | 374,037 |
| 2023-01-25 | $79.00 | $83.20 | $77.89 | $81.00 | $81.00 | 182,478 |
| 2023-01-24 | $81.89 | $82.88 | $79.77 | $80.25 | $80.25 | 77,146 |
| 2023-01-23 | $80.67 | $82.38 | $79.63 | $82.00 | $82.00 | 61,262 |
| 2023-01-20 | $77.04 | $80.14 | $75.37 | $79.88 | $79.88 | 94,252 |
| 2023-01-19 | $78.33 | $78.33 | $74.36 | $76.09 | $76.09 | 64,627 |
| 2023-01-18 | $81.16 | $82.51 | $76.50 | $78.82 | $78.82 | 89,569 |
| 2023-01-17 | $79.88 | $82.17 | $78.93 | $80.98 | $80.98 | 70,521 |
| 2023-01-13 | $74.48 | $79.72 | $74.48 | $79.03 | $79.03 | 67,944 |
| 2023-01-12 | $75.89 | $79.79 | $74.59 | $75.83 | $75.83 | 115,263 |
| 2023-01-11 | $73.76 | $76.35 | $72.71 | $75.11 | $75.11 | 53,214 |
| 2023-01-10 | $70.17 | $73.86 | $70.17 | $73.76 | $73.76 | 99,659 |
| 2023-01-09 | $69.44 | $72.20 | $68.77 | $70.73 | $70.73 | 83,572 |
| 2023-01-06 | $67.31 | $69.56 | $66.70 | $69.03 | $69.03 | 51,703 |
| 2023-01-05 | $69.41 | $69.51 | $65.77 | $66.63 | $66.63 | 81,690 |
| 2023-01-04 | $66.46 | $71.86 | $66.46 | $70.82 | $70.82 | 90,908 |
| 2023-01-03 | $66.48 | $68.50 | $63.75 | $65.13 | $65.13 | 73,957 |
| 2022-12-30 | $64.79 | $66.50 | $64.32 | $65.94 | $65.94 | 43,222 |
| 2022-12-29 | $61.97 | $66.44 | $61.97 | $65.99 | $65.99 | 48,428 |
| 2022-12-28 | $61.29 | $62.13 | $59.99 | $61.46 | $61.46 | 52,336 |
| 2022-12-27 | $62.99 | $63.48 | $59.75 | $60.87 | $60.87 | 86,307 |
| 2022-12-23 | $62.92 | $63.88 | $62.15 | $63.48 | $63.48 | 41,943 |
| 2022-12-22 | $65.76 | $65.76 | $60.11 | $62.84 | $62.84 | 79,024 |
| 2022-12-21 | $62.51 | $66.35 | $61.20 | $66.09 | $66.09 | 83,191 |
| 2022-12-20 | $59.52 | $62.63 | $58.44 | $62.21 | $62.21 | 102,613 |
| 2022-12-19 | $61.37 | $61.90 | $58.48 | $59.56 | $59.56 | 128,867 |
| 2022-12-16 | $62.68 | $63.02 | $60.46 | $62.06 | $62.06 | 269,025 |
| 2022-12-15 | $66.40 | $67.87 | $63.49 | $63.89 | $63.89 | 99,233 |
| 2022-12-14 | $67.50 | $69.61 | $66.82 | $67.35 | $67.35 | 83,856 |
| 2022-12-13 | $74.26 | $74.26 | $66.11 | $67.79 | $67.79 | 103,880 |
| 2022-12-12 | $69.99 | $72.36 | $69.99 | $71.08 | $71.08 | 71,919 |
| 2022-12-09 | $68.60 | $70.81 | $68.30 | $70.62 | $70.62 | 53,867 |
| 2022-12-08 | $67.49 | $70.07 | $66.51 | $69.45 | $69.45 | 54,547 |
| 2022-12-07 | $69.39 | $70.86 | $66.74 | $67.20 | $67.20 | 73,015 |
| 2022-12-06 | $70.67 | $71.17 | $67.90 | $70.14 | $70.14 | 60,161 |
| 2022-12-05 | $71.22 | $73.10 | $68.97 | $70.99 | $70.99 | 75,632 |
| 2022-12-02 | $71.59 | $74.00 | $70.00 | $72.05 | $72.05 | 42,434 |
| 2022-12-01 | $71.65 | $75.56 | $69.32 | $73.06 | $73.06 | 62,436 |
| 2022-11-30 | $68.50 | $71.80 | $67.48 | $70.91 | $70.91 | 62,298 |
| 2022-11-29 | $68.66 | $71.18 | $67.50 | $68.88 | $68.88 | 72,033 |
| 2022-11-28 | $70.32 | $70.59 | $66.43 | $68.53 | $68.53 | 63,144 |
| 2022-11-25 | $69.08 | $72.52 | $67.95 | $71.78 | $71.78 | 33,521 |
| 2022-11-23 | $67.83 | $68.58 | $65.92 | $68.56 | $68.56 | 117,858 |
| 2022-11-22 | $70.04 | $70.54 | $66.20 | $68.53 | $68.53 | 57,066 |
| 2022-11-21 | $67.28 | $70.12 | $66.23 | $69.33 | $69.33 | 66,073 |
| 2022-11-18 | $72.84 | $72.84 | $66.57 | $67.71 | $67.71 | 80,545 |
| 2022-11-17 | $71.70 | $72.91 | $68.99 | $70.96 | $70.96 | 70,036 |
| 2022-11-16 | $74.30 | $76.25 | $70.39 | $72.78 | $72.78 | 56,696 |
| 2022-11-15 | $78.76 | $79.98 | $74.95 | $75.13 | $75.13 | 54,101 |
| 2022-11-14 | $80.54 | $80.98 | $75.63 | $76.13 | $76.13 | 65,596 |
| 2022-11-11 | $81.67 | $85.50 | $81.23 | $81.67 | $81.67 | 59,343 |
| 2022-11-10 | $73.61 | $83.28 | $72.29 | $80.93 | $80.93 | 102,537 |
| 2022-11-09 | $73.00 | $73.01 | $68.84 | $69.03 | $69.03 | 81,476 |
| 2022-11-08 | $71.85 | $74.81 | $69.78 | $73.53 | $73.53 | 57,355 |
| 2022-11-07 | $72.19 | $72.19 | $69.36 | $70.76 | $70.76 | 42,685 |
| 2022-11-04 | $73.79 | $74.86 | $69.62 | $71.16 | $71.16 | 60,680 |
| 2022-11-03 | $72.74 | $72.83 | $67.17 | $71.47 | $71.47 | 133,463 |
| 2022-11-02 | $79.40 | $79.40 | $74.00 | $74.22 | $74.22 | 78,162 |
| 2022-11-01 | $81.63 | $81.63 | $75.90 | $79.23 | $79.23 | 86,167 |
| 2022-10-31 | $77.04 | $81.85 | $76.33 | $81.22 | $81.22 | 108,516 |
| 2022-10-28 | $74.49 | $79.35 | $72.36 | $77.39 | $77.39 | 163,079 |
| 2022-10-27 | $97.10 | $102.06 | $72.14 | $75.47 | $75.47 | 478,974 |
| 2022-10-26 | $103.83 | $108.08 | $102.76 | $103.38 | $103.38 | 104,867 |
| 2022-10-25 | $102.17 | $107.24 | $101.73 | $104.37 | $104.37 | 59,849 |
| 2022-10-24 | $105.09 | $105.32 | $97.65 | $101.66 | $101.66 | 71,743 |
| 2022-10-21 | $102.05 | $105.94 | $99.94 | $105.47 | $105.47 | 81,295 |
| 2022-10-20 | $99.28 | $103.84 | $98.62 | $101.00 | $101.00 | 70,320 |
| 2022-10-19 | $103.41 | $103.76 | $97.84 | $98.89 | $98.89 | 62,452 |
| 2022-10-18 | $105.86 | $106.00 | $102.97 | $104.10 | $104.10 | 34,494 |
| 2022-10-17 | $105.98 | $106.87 | $100.49 | $102.47 | $102.47 | 55,403 |
| 2022-10-14 | $104.54 | $106.54 | $100.78 | $102.59 | $102.59 | 65,220 |
| 2022-10-13 | $98.51 | $105.63 | $96.15 | $104.22 | $104.22 | 42,694 |
| 2022-10-12 | $100.31 | $102.08 | $98.02 | $100.87 | $100.87 | 36,017 |
| 2022-10-11 | $98.88 | $101.48 | $96.11 | $99.83 | $99.83 | 64,171 |
| 2022-10-10 | $97.18 | $98.65 | $94.87 | $98.49 | $98.49 | 66,708 |
| 2022-10-07 | $97.75 | $97.78 | $94.00 | $95.77 | $95.77 | 45,936 |
| 2022-10-06 | $99.70 | $103.00 | $99.43 | $100.30 | $100.30 | 54,525 |
| 2022-10-05 | $104.30 | $104.99 | $99.26 | $101.61 | $101.61 | 66,918 |
| 2022-10-04 | $99.71 | $106.19 | $99.71 | $105.83 | $105.83 | 77,746 |
| 2022-10-03 | $97.88 | $100.36 | $95.87 | $97.07 | $97.07 | 62,139 |
| 2022-09-30 | $95.56 | $97.73 | $93.72 | $96.82 | $96.82 | 91,834 |
| 2022-09-29 | $93.94 | $96.84 | $90.10 | $95.89 | $95.89 | 90,523 |
| 2022-09-28 | $92.17 | $97.47 | $92.00 | $95.34 | $95.34 | 69,934 |
| 2022-09-27 | $94.68 | $95.52 | $89.25 | $91.32 | $91.32 | 84,284 |
| 2022-09-26 | $96.87 | $97.88 | $92.55 | $93.28 | $93.28 | 56,203 |
| 2022-09-23 | $98.18 | $98.18 | $94.24 | $96.22 | $96.22 | 50,509 |
| 2022-09-22 | $105.93 | $106.64 | $99.42 | $100.24 | $100.24 | 59,276 |
| 2022-09-21 | $110.75 | $111.42 | $106.74 | $107.23 | $107.23 | 30,829 |
| 2022-09-20 | $110.13 | $110.50 | $107.10 | $108.49 | $108.49 | 70,491 |
| 2022-09-19 | $113.61 | $115.69 | $111.10 | $112.31 | $112.31 | 62,266 |
| 2022-09-16 | $112.39 | $114.64 | $111.02 | $114.49 | $114.49 | 83,917 |
| 2022-09-15 | $113.11 | $116.96 | $111.42 | $115.21 | $115.21 | 70,631 |
| 2022-09-14 | $116.75 | $116.75 | $111.71 | $113.57 | $113.57 | 85,914 |
| 2022-09-13 | $119.63 | $124.75 | $116.12 | $117.23 | $117.23 | 74,135 |
| 2022-09-12 | $123.00 | $127.32 | $122.82 | $124.11 | $124.11 | 52,071 |
| 2022-09-09 | $119.57 | $122.24 | $118.22 | $122.01 | $122.01 | 51,072 |
| 2022-09-08 | $114.62 | $118.34 | $113.23 | $118.34 | $118.34 | 43,207 |
| 2022-09-07 | $116.35 | $118.74 | $113.57 | $117.00 | $117.00 | 62,676 |
| 2022-09-06 | $109.65 | $116.93 | $107.69 | $115.77 | $115.77 | 102,115 |
| 2022-09-02 | $115.93 | $115.93 | $108.51 | $109.55 | $109.55 | 57,139 |
| 2022-09-01 | $115.66 | $115.75 | $111.09 | $113.79 | $113.79 | 61,690 |
| 2022-08-31 | $119.78 | $119.78 | $116.08 | $116.24 | $116.24 | 64,299 |
| 2022-08-30 | $118.17 | $119.02 | $115.39 | $117.96 | $117.96 | 49,194 |
| 2022-08-29 | $115.55 | $117.60 | $115.16 | $116.51 | $116.51 | 53,121 |
| 2022-08-26 | $123.21 | $123.21 | $115.57 | $118.06 | $118.06 | 43,649 |
| 2022-08-25 | $120.48 | $125.13 | $120.48 | $123.62 | $123.62 | 42,609 |
| 2022-08-24 | $121.11 | $125.35 | $120.56 | $120.76 | $120.76 | 50,101 |
| 2022-08-23 | $123.75 | $128.81 | $121.53 | $121.73 | $121.73 | 56,462 |
| 2022-08-22 | $128.38 | $129.26 | $124.28 | $124.60 | $124.60 | 58,028 |
| 2022-08-19 | $136.06 | $136.06 | $131.18 | $131.48 | $131.48 | 55,341 |
| 2022-08-18 | $138.27 | $139.68 | $135.16 | $138.26 | $138.26 | 40,070 |
| 2022-08-17 | $138.72 | $139.68 | $134.31 | $137.03 | $137.03 | 46,464 |
| 2022-08-16 | $140.18 | $142.70 | $135.50 | $141.65 | $141.65 | 53,867 |
| 2022-08-15 | $137.39 | $139.67 | $134.44 | $139.49 | $139.49 | 54,201 |
| 2022-08-12 | $137.59 | $138.00 | $133.85 | $137.84 | $137.84 | 46,159 |
| 2022-08-11 | $141.28 | $146.66 | $135.81 | $136.92 | $136.92 | 122,998 |
| 2022-08-10 | $130.62 | $140.67 | $129.98 | $139.88 | $139.88 | 117,476 |
| 2022-08-09 | $127.69 | $130.04 | $126.19 | $128.16 | $128.16 | 79,994 |
| 2022-08-08 | $124.79 | $130.01 | $123.10 | $129.29 | $129.29 | 89,085 |
| 2022-08-05 | $120.25 | $123.73 | $118.19 | $122.64 | $122.64 | 65,814 |
| 2022-08-04 | $119.22 | $125.58 | $118.97 | $122.23 | $122.23 | 83,066 |
| 2022-08-03 | $111.52 | $119.20 | $111.52 | $118.42 | $118.42 | 73,500 |
| 2022-08-02 | $113.29 | $118.38 | $109.74 | $110.50 | $110.50 | 67,832 |
| 2022-08-01 | $110.56 | $114.49 | $109.58 | $111.75 | $111.75 | 62,218 |
| 2022-07-29 | $109.37 | $115.18 | $108.78 | $110.78 | $110.78 | 74,083 |
| 2022-07-28 | $113.12 | $113.12 | $106.53 | $110.56 | $110.56 | 81,452 |
| 2022-07-27 | $114.66 | $118.96 | $105.10 | $114.62 | $114.62 | 82,312 |
| 2022-07-26 | $118.24 | $121.55 | $114.31 | $117.17 | $117.17 | 77,353 |
| 2022-07-25 | $121.10 | $123.20 | $118.96 | $119.98 | $119.98 | 38,536 |
| 2022-07-22 | $117.83 | $120.61 | $115.08 | $119.81 | $119.81 | 56,260 |
| 2022-07-21 | $116.89 | $120.96 | $115.50 | $118.67 | $118.67 | 43,070 |
| 2022-07-20 | $111.50 | $118.84 | $111.28 | $116.83 | $116.83 | 69,771 |
| 2022-07-19 | $106.20 | $112.68 | $106.20 | $111.34 | $111.34 | 64,624 |
| 2022-07-18 | $105.37 | $107.38 | $103.47 | $103.99 | $103.99 | 31,782 |
| 2022-07-15 | $105.32 | $105.44 | $101.35 | $103.99 | $103.99 | 42,307 |
| 2022-07-14 | $103.71 | $103.81 | $101.12 | $102.74 | $102.74 | 59,891 |
| 2022-07-13 | $104.19 | $106.29 | $101.07 | $105.04 | $105.04 | 45,941 |
| 2022-07-12 | $102.77 | $109.73 | $102.77 | $105.85 | $105.85 | 49,265 |
| 2022-07-11 | $104.09 | $105.91 | $98.97 | $102.44 | $102.44 | 114,265 |
| 2022-07-08 | $112.36 | $112.36 | $105.51 | $106.64 | $106.64 | 66,593 |
| 2022-07-07 | $109.60 | $113.04 | $109.60 | $111.99 | $111.99 | 37,296 |
| 2022-07-06 | $120.35 | $123.70 | $107.20 | $108.78 | $108.78 | 70,417 |
| 2022-07-05 | $114.55 | $122.23 | $112.13 | $121.46 | $121.46 | 51,314 |
| 2022-07-01 | $112.83 | $118.15 | $110.08 | $116.65 | $116.65 | 38,990 |
| 2022-06-30 | $110.95 | $112.45 | $109.06 | $112.24 | $112.24 | 47,781 |
| 2022-06-29 | $117.96 | $119.34 | $112.54 | $114.03 | $114.03 | 52,992 |
| 2022-06-28 | $125.40 | $128.43 | $119.72 | $120.17 | $120.17 | 32,411 |
| 2022-06-27 | $125.60 | $125.60 | $121.46 | $123.34 | $123.34 | 33,684 |
| 2022-06-24 | $120.40 | $125.24 | $120.40 | $124.30 | $124.30 | 129,243 |
| 2022-06-23 | $117.96 | $120.14 | $115.48 | $119.67 | $119.67 | 46,611 |
| 2022-06-22 | $114.17 | $117.85 | $114.17 | $117.03 | $117.03 | 49,369 |
| 2022-06-21 | $120.49 | $120.49 | $115.66 | $116.50 | $116.50 | 53,686 |
| 2022-06-17 | $112.84 | $118.74 | $111.74 | $115.64 | $115.64 | 181,852 |
| 2022-06-16 | $117.80 | $117.80 | $107.96 | $111.14 | $111.14 | 72,011 |
| 2022-06-15 | $123.72 | $123.72 | $119.49 | $120.52 | $120.52 | 33,594 |
| 2022-06-14 | $122.01 | $122.49 | $118.00 | $121.22 | $121.22 | 34,860 |
| 2022-06-13 | $121.83 | $122.81 | $118.47 | $120.17 | $120.17 | 48,035 |
| 2022-06-10 | $126.34 | $129.38 | $121.35 | $125.80 | $125.80 | 36,802 |
| 2022-06-09 | $131.45 | $131.59 | $128.53 | $129.27 | $129.27 | 29,567 |
| 2022-06-08 | $134.65 | $134.85 | $130.31 | $130.81 | $130.81 | 28,156 |
| 2022-06-07 | $131.87 | $138.14 | $131.77 | $135.93 | $135.93 | 26,137 |
| 2022-06-06 | $140.40 | $140.40 | $128.50 | $132.93 | $132.93 | 75,838 |
| 2022-06-03 | $138.63 | $141.87 | $134.04 | $139.30 | $139.30 | 36,977 |
| 2022-06-02 | $134.59 | $142.23 | $134.59 | $141.41 | $141.41 | 32,205 |
| 2022-06-01 | $148.26 | $149.00 | $133.00 | $133.51 | $133.51 | 76,558 |
| 2022-05-31 | $145.81 | $150.24 | $139.12 | $148.07 | $148.07 | 30,171 |
| 2022-05-27 | $142.84 | $148.17 | $142.84 | $147.97 | $147.97 | 22,470 |
| 2022-05-26 | $134.49 | $143.74 | $134.49 | $142.89 | $142.89 | 36,973 |
| 2022-05-25 | $129.03 | $136.92 | $129.03 | $134.34 | $134.34 | 26,164 |
| 2022-05-24 | $131.31 | $132.30 | $123.38 | $129.61 | $129.61 | 39,494 |
| 2022-05-23 | $133.64 | $135.99 | $132.08 | $132.80 | $132.80 | 26,748 |
| 2022-05-20 | $133.98 | $133.98 | $128.70 | $132.36 | $132.36 | 40,788 |
| 2022-05-19 | $138.46 | $140.00 | $132.53 | $132.89 | $132.89 | 47,115 |
| 2022-05-18 | $145.64 | $145.64 | $137.75 | $138.53 | $138.53 | 56,809 |
| 2022-05-17 | $147.49 | $149.75 | $144.08 | $148.64 | $148.64 | 37,197 |
| 2022-05-16 | $144.03 | $147.52 | $138.48 | $144.22 | $144.22 | 46,178 |
| 2022-05-13 | $146.71 | $152.04 | $143.60 | $145.23 | $145.23 | 34,396 |
| 2022-05-12 | $145.74 | $148.70 | $139.77 | $142.78 | $142.78 | 44,283 |
| 2022-05-11 | $150.76 | $159.58 | $146.10 | $147.41 | $147.41 | 39,082 |
| 2022-05-10 | $159.99 | $164.57 | $150.48 | $151.31 | $151.31 | 58,792 |
| 2022-05-09 | $172.01 | $172.01 | $159.11 | $159.58 | $159.58 | 54,738 |
| 2022-05-06 | $186.36 | $186.36 | $173.63 | $176.33 | $176.33 | 72,927 |
| 2022-05-05 | $193.01 | $197.44 | $184.01 | $189.06 | $189.06 | 174,228 |
| 2022-05-04 | $206.04 | $209.10 | $199.85 | $207.02 | $207.02 | 39,433 |
| 2022-05-03 | $192.89 | $206.10 | $192.89 | $204.32 | $204.32 | 56,646 |
| 2022-05-02 | $187.22 | $196.16 | $183.70 | $194.78 | $194.78 | 37,273 |
| 2022-04-29 | $192.48 | $195.75 | $186.79 | $188.71 | $188.71 | 29,888 |
| 2022-04-28 | $185.09 | $192.49 | $183.22 | $191.70 | $191.70 | 31,761 |
| 2022-04-27 | $191.00 | $192.69 | $182.94 | $183.53 | $183.53 | 22,225 |
| 2022-04-26 | $194.66 | $199.04 | $189.95 | $190.06 | $190.06 | 31,890 |
| 2022-04-25 | $194.40 | $199.13 | $190.00 | $198.10 | $198.10 | 26,004 |
| 2022-04-22 | $199.93 | $199.93 | $197.30 | $197.82 | $197.82 | 21,260 |
| 2022-04-21 | $206.98 | $206.98 | $197.13 | $199.67 | $199.67 | 21,310 |
| 2022-04-20 | $207.10 | $209.88 | $201.03 | $204.98 | $204.98 | 24,227 |
| 2022-04-19 | $201.53 | $205.98 | $197.93 | $203.99 | $203.99 | 41,134 |
| 2022-04-18 | $196.19 | $208.78 | $196.19 | $201.67 | $201.67 | 29,354 |
| 2022-04-14 | $199.81 | $202.76 | $197.86 | $198.34 | $198.34 | 21,114 |
| 2022-04-13 | $195.89 | $201.46 | $195.89 | $198.99 | $198.99 | 26,146 |
| 2022-04-12 | $193.98 | $199.14 | $193.98 | $195.79 | $195.79 | 28,987 |
| 2022-04-11 | $189.78 | $194.39 | $189.78 | $192.98 | $192.98 | 31,029 |
| 2022-04-08 | $183.20 | $189.88 | $183.20 | $188.03 | $188.03 | 14,263 |
| 2022-04-07 | $188.23 | $188.23 | $175.18 | $184.75 | $184.75 | 28,766 |
| 2022-04-06 | $192.21 | $192.21 | $182.02 | $186.79 | $186.79 | 48,174 |
| 2022-04-05 | $194.41 | $195.10 | $189.43 | $193.89 | $193.89 | 18,787 |
| 2022-04-04 | $196.40 | $196.40 | $192.79 | $194.41 | $194.41 | 17,269 |
| 2022-04-01 | $193.69 | $202.14 | $193.69 | $197.82 | $197.82 | 36,860 |
| 2022-03-31 | $194.13 | $194.13 | $190.50 | $191.84 | $191.84 | 37,311 |
| 2022-03-30 | $194.67 | $194.67 | $189.86 | $189.86 | $189.86 | 17,024 |
| 2022-03-29 | $191.90 | $196.72 | $189.53 | $193.69 | $193.69 | 36,871 |
| 2022-03-28 | $190.50 | $190.50 | $182.89 | $188.35 | $188.35 | 25,032 |
| 2022-03-25 | $188.10 | $191.07 | $185.68 | $189.94 | $189.94 | 18,309 |
| 2022-03-24 | $185.50 | $190.00 | $180.78 | $188.10 | $188.10 | 14,694 |
| 2022-03-23 | $186.06 | $186.06 | $180.16 | $182.85 | $182.85 | 24,599 |
| 2022-03-22 | $189.07 | $190.31 | $187.00 | $188.58 | $188.58 | 22,590 |
| 2022-03-21 | $193.25 | $193.25 | $180.94 | $183.14 | $183.14 | 21,335 |
| 2022-03-18 | $186.22 | $190.55 | $184.52 | $190.44 | $190.44 | 74,323 |
| 2022-03-17 | $182.03 | $188.14 | $180.57 | $186.88 | $186.88 | 22,775 |
| 2022-03-16 | $180.02 | $193.74 | $178.15 | $183.92 | $183.92 | 53,527 |
| 2022-03-15 | $168.58 | $179.97 | $168.58 | $176.00 | $176.00 | 30,733 |
| 2022-03-14 | $166.04 | $174.57 | $166.04 | $171.03 | $171.03 | 36,320 |
| 2022-03-11 | $170.45 | $170.45 | $163.70 | $163.70 | $163.70 | 41,442 |
| 2022-03-10 | $174.95 | $174.95 | $162.89 | $170.16 | $170.16 | 35,045 |
| 2022-03-09 | $178.76 | $183.04 | $177.97 | $179.50 | $179.50 | 47,276 |
| 2022-03-08 | $175.75 | $180.85 | $167.61 | $172.85 | $172.85 | 59,434 |
| 2022-03-07 | $187.14 | $187.14 | $170.55 | $176.30 | $176.30 | 57,904 |
| 2022-03-04 | $190.60 | $190.60 | $179.11 | $186.80 | $186.80 | 43,704 |
| 2022-03-03 | $195.87 | $195.87 | $187.45 | $192.50 | $192.50 | 22,052 |
| 2022-03-02 | $181.85 | $198.89 | $181.85 | $195.80 | $195.80 | 36,586 |
| 2022-03-01 | $194.52 | $194.52 | $180.02 | $181.84 | $181.84 | 34,746 |
| 2022-02-28 | $196.27 | $199.06 | $194.47 | $196.47 | $196.47 | 21,555 |
| 2022-02-25 | $194.61 | $202.88 | $194.61 | $200.06 | $200.06 | 37,631 |
| 2022-02-24 | $188.14 | $193.71 | $180.90 | $192.10 | $192.10 | 87,147 |
| 2022-02-23 | $209.07 | $209.07 | $194.26 | $194.26 | $194.26 | 24,775 |
| 2022-02-22 | $209.84 | $214.15 | $204.46 | $211.49 | $211.49 | 41,743 |
| 2022-02-18 | $209.45 | $214.60 | $208.96 | $211.07 | $211.07 | 12,711 |
| 2022-02-17 | $220.73 | $225.90 | $210.13 | $211.26 | $211.26 | 25,152 |
| 2022-02-16 | $225.99 | $228.70 | $222.61 | $224.46 | $224.46 | 25,747 |
| 2022-02-15 | $215.62 | $228.68 | $215.46 | $228.02 | $228.02 | 33,325 |
| 2022-02-14 | $210.49 | $213.39 | $207.39 | $212.16 | $212.16 | 37,346 |
| 2022-02-11 | $213.28 | $214.66 | $206.01 | $208.63 | $208.63 | 35,291 |
| 2022-02-10 | $211.66 | $219.90 | $209.18 | $210.05 | $210.05 | 39,196 |
| 2022-02-09 | $208.80 | $217.44 | $208.80 | $213.50 | $213.50 | 37,320 |
| 2022-02-08 | $197.30 | $211.13 | $195.80 | $208.68 | $208.68 | 42,094 |
| 2022-02-07 | $189.13 | $198.68 | $188.94 | $197.10 | $197.10 | 35,457 |
| 2022-02-04 | $181.87 | $191.21 | $180.14 | $188.06 | $188.06 | 28,038 |
| 2022-02-03 | $178.13 | $182.47 | $176.40 | $181.10 | $181.10 | 44,451 |
| 2022-02-02 | $181.66 | $182.13 | $177.39 | $180.02 | $180.02 | 36,194 |
| 2022-02-01 | $190.13 | $190.13 | $175.80 | $184.49 | $184.49 | 83,054 |
| 2022-01-31 | $180.00 | $194.52 | $180.00 | $188.98 | $188.98 | 122,505 |
| 2022-01-28 | $183.74 | $185.96 | $178.01 | $179.33 | $179.33 | 39,843 |
| 2022-01-27 | $203.09 | $204.55 | $181.34 | $182.73 | $182.73 | 59,043 |
| 2022-01-26 | $219.70 | $223.06 | $200.03 | $203.43 | $203.43 | 63,187 |
| 2022-01-25 | $209.29 | $223.36 | $192.78 | $219.89 | $219.89 | 77,096 |
| 2022-01-24 | $204.00 | $214.82 | $199.23 | $214.82 | $214.82 | 45,913 |
| 2022-01-21 | $207.02 | $212.94 | $206.17 | $208.53 | $208.53 | 22,915 |
| 2022-01-20 | $215.65 | $225.63 | $207.42 | $208.89 | $208.89 | 31,190 |
| 2022-01-19 | $221.26 | $221.26 | $212.62 | $212.91 | $212.91 | 19,553 |
| 2022-01-18 | $218.49 | $221.91 | $214.09 | $218.00 | $218.00 | 22,085 |
| 2022-01-14 | $218.85 | $223.42 | $217.15 | $222.63 | $222.63 | 18,746 |
| 2022-01-13 | $213.74 | $220.27 | $213.74 | $216.50 | $216.50 | 18,262 |
| 2022-01-12 | $216.98 | $216.98 | $211.81 | $214.67 | $214.67 | 18,800 |
| 2022-01-11 | $214.25 | $225.39 | $207.15 | $214.71 | $214.71 | 48,462 |
| 2022-01-10 | $211.01 | $217.31 | $210.41 | $216.71 | $216.71 | 25,920 |
| 2022-01-07 | $212.45 | $213.22 | $209.89 | $210.72 | $210.72 | 22,309 |
| 2022-01-06 | $210.73 | $216.31 | $207.11 | $214.15 | $214.15 | 22,029 |
| 2022-01-05 | $218.05 | $222.88 | $208.19 | $210.71 | $210.71 | 30,838 |
| 2022-01-04 | $229.56 | $231.10 | $219.44 | $219.86 | $219.86 | 31,282 |
| 2022-01-03 | $240.01 | $243.24 | $227.73 | $229.32 | $229.32 | 36,763 |
| 2021-12-31 | $244.87 | $247.37 | $242.20 | $245.43 | $245.43 | 18,178 |
| 2021-12-30 | $249.39 | $249.39 | $243.26 | $243.28 | $243.28 | 12,897 |
| 2021-12-29 | $255.01 | $255.50 | $250.02 | $251.10 | $251.10 | 10,972 |
| 2021-12-28 | $254.54 | $256.67 | $250.69 | $253.87 | $253.87 | 15,430 |
| 2021-12-27 | $254.03 | $260.01 | $254.03 | $256.59 | $256.59 | 13,355 |
| 2021-12-23 | $260.00 | $265.75 | $253.27 | $254.30 | $254.30 | 24,744 |
| 2021-12-22 | $252.38 | $259.58 | $252.38 | $259.00 | $259.00 | 29,534 |
| 2021-12-21 | $253.23 | $255.54 | $252.83 | $254.55 | $254.55 | 38,903 |
| 2021-12-20 | $248.50 | $253.10 | $242.28 | $251.22 | $251.22 | 42,073 |
| 2021-12-17 | $249.12 | $252.82 | $241.95 | $251.80 | $251.80 | 144,217 |
| 2021-12-16 | $247.01 | $253.64 | $240.25 | $252.33 | $252.33 | 95,825 |
| 2021-12-15 | $231.94 | $247.88 | $229.94 | $245.14 | $245.14 | 130,897 |
| 2021-12-14 | $213.64 | $235.58 | $213.64 | $235.00 | $235.00 | 40,991 |
| 2021-12-13 | $230.32 | $230.59 | $221.88 | $223.87 | $223.87 | 21,367 |
| 2021-12-10 | $224.88 | $236.48 | $223.99 | $232.85 | $232.85 | 28,499 |
| 2021-12-09 | $223.94 | $229.50 | $223.94 | $225.99 | $225.99 | 17,221 |
| 2021-12-08 | $214.79 | $229.50 | $210.88 | $228.00 | $228.00 | 32,077 |
| 2021-12-07 | $213.50 | $220.33 | $213.00 | $214.95 | $214.95 | 17,968 |
| 2021-12-06 | $204.64 | $212.70 | $204.64 | $211.74 | $211.74 | 24,794 |
| 2021-12-03 | $201.40 | $203.85 | $200.12 | $200.45 | $200.45 | 18,400 |
| 2021-12-02 | $202.85 | $211.65 | $199.14 | $208.84 | $208.84 | 18,923 |
| 2021-12-01 | $210.10 | $212.50 | $202.27 | $202.27 | $202.27 | 24,910 |
| 2021-11-30 | $209.15 | $213.75 | $202.41 | $205.42 | $205.42 | 25,698 |
| 2021-11-29 | $218.98 | $218.98 | $206.38 | $212.58 | $212.58 | 21,290 |
| 2021-11-26 | $211.38 | $211.38 | $198.63 | $205.98 | $205.98 | 13,862 |
| 2021-11-24 | $214.62 | $219.80 | $214.62 | $216.48 | $216.48 | 9,272 |
| 2021-11-23 | $220.10 | $225.99 | $214.72 | $216.80 | $216.80 | 19,967 |
| 2021-11-22 | $222.23 | $232.30 | $221.30 | $221.44 | $221.44 | 12,309 |
| 2021-11-19 | $222.71 | $223.55 | $219.74 | $221.30 | $221.30 | 13,950 |
| 2021-11-18 | $226.16 | $226.16 | $220.55 | $225.70 | $225.70 | 12,303 |
| 2021-11-17 | $225.00 | $228.52 | $218.00 | $224.75 | $224.75 | 18,265 |
| 2021-11-16 | $231.27 | $231.27 | $222.00 | $225.19 | $225.19 | 25,189 |
| 2021-11-15 | $232.44 | $234.95 | $224.75 | $230.02 | $230.02 | 21,003 |
| 2021-11-12 | $237.53 | $237.53 | $228.78 | $229.53 | $229.53 | 42,598 |
| 2021-11-11 | $238.78 | $238.78 | $234.54 | $237.32 | $237.32 | 15,128 |
| 2021-11-10 | $256.56 | $261.23 | $234.79 | $237.39 | $237.39 | 30,351 |
| 2021-11-09 | $245.40 | $257.35 | $245.40 | $256.22 | $256.22 | 60,357 |
| 2021-11-08 | $241.61 | $249.00 | $238.93 | $244.28 | $244.28 | 43,290 |
| 2021-11-05 | $219.34 | $247.00 | $219.34 | $243.88 | $243.88 | 100,805 |
| 2021-11-04 | $199.80 | $217.69 | $199.80 | $215.99 | $215.99 | 53,968 |
| 2021-11-03 | $184.01 | $196.79 | $184.01 | $196.38 | $196.38 | 36,490 |
| 2021-11-02 | $186.59 | $188.94 | $184.64 | $186.10 | $186.10 | 25,421 |
| 2021-11-01 | $183.97 | $188.73 | $183.97 | $186.99 | $186.99 | 24,039 |
| 2021-10-29 | $180.23 | $194.55 | $176.79 | $185.39 | $185.39 | 59,370 |
| 2021-10-28 | $163.12 | $181.23 | $163.12 | $180.00 | $180.00 | 103,670 |
| 2021-10-27 | $155.99 | $160.15 | $150.26 | $158.44 | $158.44 | 82,405 |
| 2021-10-26 | $197.80 | $197.80 | $151.12 | $151.61 | $151.61 | 196,070 |
| 2021-10-25 | $204.00 | $212.76 | $204.00 | $208.40 | $208.40 | 24,984 |
| 2021-10-22 | $205.87 | $205.88 | $202.24 | $204.98 | $204.98 | 10,288 |
| 2021-10-21 | $209.17 | $209.56 | $203.60 | $203.60 | $203.60 | 11,663 |
| 2021-10-20 | $201.23 | $208.60 | $201.23 | $208.18 | $208.18 | 12,155 |
| 2021-10-19 | $202.67 | $203.12 | $194.52 | $203.12 | $203.12 | 9,059 |
| 2021-10-18 | $195.83 | $203.20 | $195.83 | $200.75 | $200.75 | 10,027 |
| 2021-10-15 | $193.49 | $199.97 | $192.25 | $194.50 | $194.50 | 17,408 |
| 2021-10-14 | $194.45 | $194.94 | $191.70 | $194.36 | $194.36 | 9,765 |
| 2021-10-13 | $199.49 | $199.49 | $191.00 | $191.70 | $191.70 | 12,727 |
| 2021-10-12 | $198.66 | $198.90 | $196.29 | $198.68 | $198.68 | 10,182 |
| 2021-10-11 | $200.60 | $202.78 | $198.16 | $198.16 | $198.16 | 5,674 |
| 2021-10-08 | $197.91 | $203.20 | $197.91 | $199.80 | $199.80 | 7,894 |
| 2021-10-07 | $197.39 | $201.38 | $197.39 | $198.33 | $198.33 | 7,918 |
| 2021-10-06 | $199.20 | $199.20 | $194.86 | $196.60 | $196.60 | 5,660 |
| 2021-10-05 | $200.44 | $204.51 | $199.35 | $199.79 | $199.79 | 10,503 |
| 2021-10-04 | $197.53 | $201.38 | $194.36 | $198.24 | $198.24 | 12,028 |
| 2021-10-01 | $189.09 | $198.32 | $189.09 | $196.99 | $196.99 | 21,280 |
| 2021-09-30 | $195.43 | $196.82 | $186.88 | $189.58 | $189.58 | 23,174 |
| 2021-09-29 | $195.50 | $195.50 | $192.31 | $193.17 | $193.17 | 6,850 |
| 2021-09-28 | $196.68 | $199.94 | $193.13 | $193.13 | $193.13 | 15,805 |
| 2021-09-27 | $196.36 | $201.09 | $193.32 | $200.00 | $200.00 | 27,410 |
| 2021-09-24 | $196.65 | $199.21 | $195.48 | $196.64 | $196.64 | 13,433 |
| 2021-09-23 | $198.03 | $202.00 | $194.54 | $197.02 | $197.02 | 17,911 |
| 2021-09-22 | $192.43 | $200.00 | $192.43 | $196.40 | $196.40 | 13,549 |
| 2021-09-21 | $192.20 | $194.40 | $191.24 | $193.05 | $193.05 | 12,283 |
| 2021-09-20 | $190.88 | $193.79 | $189.48 | $192.35 | $192.35 | 16,220 |
| 2021-09-17 | $195.29 | $197.23 | $193.75 | $196.72 | $196.72 | 56,911 |
| 2021-09-16 | $196.00 | $197.41 | $193.79 | $193.79 | $193.79 | 9,554 |
| 2021-09-15 | $199.36 | $203.00 | $191.73 | $195.43 | $195.43 | 14,888 |
| 2021-09-14 | $195.81 | $204.80 | $195.81 | $198.00 | $198.00 | 13,966 |
| 2021-09-13 | $197.93 | $209.00 | $197.08 | $206.10 | $206.10 | 43,181 |
| 2021-09-10 | $196.52 | $199.24 | $194.27 | $196.03 | $196.03 | 25,368 |
| 2021-09-09 | $196.00 | $200.00 | $194.06 | $195.56 | $195.56 | 29,766 |
| 2021-09-08 | $193.26 | $196.55 | $189.55 | $195.33 | $195.33 | 11,496 |
| 2021-09-07 | $193.69 | $199.73 | $193.69 | $194.69 | $194.69 | 18,305 |
| 2021-09-03 | $190.30 | $193.73 | $190.30 | $192.80 | $192.80 | 11,014 |
| 2021-09-02 | $193.06 | $194.30 | $189.25 | $191.76 | $191.76 | 7,839 |
| 2021-09-01 | $187.50 | $192.10 | $187.50 | $191.49 | $191.49 | 10,613 |
| 2021-08-31 | $187.84 | $190.89 | $187.13 | $189.87 | $189.87 | 11,463 |
| 2021-08-30 | $192.28 | $195.00 | $188.33 | $188.70 | $188.70 | 7,367 |
| 2021-08-27 | $187.06 | $193.25 | $187.06 | $192.33 | $192.33 | 13,678 |
| 2021-08-26 | $189.37 | $191.98 | $183.54 | $185.51 | $185.51 | 16,984 |
| 2021-08-25 | $185.51 | $194.21 | $185.51 | $190.27 | $190.27 | 11,433 |
| 2021-08-24 | $196.21 | $196.21 | $185.76 | $187.05 | $187.05 | 13,110 |
| 2021-08-23 | $194.00 | $199.10 | $193.22 | $195.73 | $195.73 | 30,451 |
| 2021-08-20 | $186.53 | $196.57 | $186.52 | $191.82 | $191.82 | 33,925 |
| 2021-08-19 | $181.71 | $188.50 | $180.70 | $188.50 | $188.50 | 26,568 |
| 2021-08-18 | $183.12 | $185.79 | $180.68 | $182.26 | $182.26 | 19,856 |
| 2021-08-17 | $180.00 | $186.00 | $179.96 | $184.19 | $184.19 | 21,426 |
| 2021-08-16 | $174.20 | $182.28 | $174.15 | $181.92 | $181.92 | 10,373 |
| 2021-08-13 | $182.12 | $182.46 | $178.85 | $179.86 | $179.86 | 7,074 |
| 2021-08-12 | $185.20 | $185.20 | $181.00 | $181.58 | $181.58 | 7,820 |
| 2021-08-11 | $182.49 | $184.81 | $181.54 | $183.60 | $183.60 | 10,914 |
| 2021-08-10 | $183.04 | $185.60 | $182.60 | $182.80 | $182.80 | 10,291 |
| 2021-08-09 | $181.61 | $185.95 | $181.61 | $182.21 | $182.21 | 11,081 |
| 2021-08-06 | $183.50 | $185.28 | $181.57 | $185.00 | $185.00 | 8,812 |
| 2021-08-05 | $189.69 | $189.69 | $180.72 | $182.05 | $182.05 | 21,602 |
| 2021-08-04 | $192.00 | $194.94 | $186.14 | $188.38 | $188.38 | 25,803 |
| 2021-08-03 | $190.40 | $195.78 | $190.40 | $194.54 | $194.54 | 22,499 |
| 2021-08-02 | $188.68 | $192.15 | $187.44 | $190.67 | $190.67 | 19,920 |
| 2021-07-30 | $188.43 | $192.51 | $188.43 | $189.57 | $189.57 | 14,406 |
| 2021-07-29 | $188.94 | $189.36 | $187.69 | $188.12 | $188.12 | 11,094 |
| 2021-07-28 | $190.37 | $194.85 | $183.81 | $186.96 | $186.96 | 16,239 |
| 2021-07-27 | $189.79 | $190.00 | $185.35 | $188.69 | $188.69 | 32,179 |
| 2021-07-26 | $182.47 | $192.56 | $181.05 | $190.69 | $190.69 | 35,135 |
| 2021-07-23 | $184.50 | $190.47 | $174.31 | $180.89 | $180.89 | 112,059 |
| 2021-07-22 | $182.00 | $184.50 | $178.49 | $183.90 | $183.90 | 70,931 |
| 2021-07-21 | $168.91 | $181.18 | $168.91 | $181.08 | $181.08 | 61,440 |
| 2021-07-20 | $165.96 | $174.25 | $165.96 | $168.55 | $168.55 | 33,270 |
| 2021-07-19 | $161.57 | $166.69 | $160.14 | $164.48 | $164.48 | 20,127 |
| 2021-07-16 | $167.77 | $167.77 | $164.30 | $164.30 | $164.30 | 26,695 |
| 2021-07-15 | $160.75 | $168.40 | $160.75 | $166.43 | $166.43 | 23,102 |
| 2021-07-14 | $165.23 | $165.23 | $160.59 | $160.59 | $160.59 | 26,626 |
| 2021-07-13 | $167.05 | $167.05 | $162.23 | $163.21 | $163.21 | 15,252 |
| 2021-07-12 | $164.02 | $169.10 | $164.02 | $167.24 | $167.24 | 12,577 |
| 2021-07-09 | $162.74 | $167.60 | $162.57 | $165.83 | $165.83 | 17,216 |
| 2021-07-08 | $156.95 | $161.03 | $156.95 | $160.39 | $160.39 | 18,687 |
| 2021-07-07 | $160.70 | $162.36 | $156.92 | $161.37 | $161.37 | 16,605 |
| 2021-07-06 | $163.19 | $163.19 | $157.07 | $160.20 | $160.20 | 16,452 |
| 2021-07-02 | $164.89 | $164.89 | $161.21 | $161.81 | $161.81 | 14,482 |
| 2021-07-01 | $161.18 | $165.69 | $158.67 | $163.27 | $163.27 | 26,618 |
| 2021-06-30 | $161.91 | $163.30 | $159.52 | $160.24 | $160.24 | 24,854 |
| 2021-06-29 | $164.00 | $164.90 | $160.11 | $161.50 | $161.50 | 29,619 |
| 2021-06-28 | $164.08 | $168.60 | $163.53 | $164.89 | $164.89 | 31,377 |
| 2021-06-25 | $171.60 | $175.00 | $163.27 | $164.46 | $164.46 | 102,211 |
| 2021-06-24 | $171.00 | $173.74 | $167.13 | $173.30 | $173.30 | 14,065 |
| 2021-06-23 | $165.53 | $172.15 | $165.06 | $171.17 | $171.17 | 25,227 |
| 2021-06-22 | $165.04 | $167.30 | $164.63 | $167.30 | $167.30 | 14,484 |
| 2021-06-21 | $164.22 | $169.11 | $163.31 | $167.89 | $167.89 | 21,955 |
| 2021-06-18 | $163.36 | $164.13 | $159.21 | $162.66 | $162.66 | 36,354 |
| 2021-06-17 | $165.47 | $168.14 | $162.64 | $166.11 | $166.11 | 26,881 |
| 2021-06-16 | $163.00 | $165.18 | $160.58 | $165.18 | $165.18 | 26,164 |
| 2021-06-15 | $160.15 | $166.07 | $159.43 | $162.72 | $162.72 | 23,756 |
| 2021-06-14 | $162.75 | $165.62 | $158.29 | $159.09 | $159.09 | 20,934 |
| 2021-06-11 | $158.66 | $163.38 | $158.52 | $162.10 | $162.10 | 19,456 |
| 2021-06-10 | $159.77 | $160.00 | $156.76 | $157.03 | $157.03 | 23,266 |
| 2021-06-09 | $156.18 | $159.36 | $155.40 | $158.15 | $158.15 | 22,217 |
| 2021-06-08 | $154.30 | $156.92 | $152.90 | $156.20 | $156.20 | 30,820 |
| 2021-06-07 | $154.10 | $155.44 | $153.24 | $154.80 | $154.80 | 22,065 |
| 2021-06-04 | $155.55 | $155.55 | $150.54 | $152.40 | $152.40 | 38,654 |
| 2021-06-03 | $160.63 | $163.95 | $152.37 | $153.75 | $153.75 | 46,038 |
| 2021-06-02 | $165.06 | $165.93 | $158.92 | $162.73 | $162.73 | 34,373 |
| 2021-06-01 | $161.12 | $166.70 | $160.00 | $163.20 | $163.20 | 42,799 |
| 2021-05-28 | $158.45 | $161.40 | $158.00 | $160.61 | $160.61 | 22,202 |
| 2021-05-27 | $160.30 | $163.49 | $158.16 | $158.85 | $158.85 | 31,429 |
| 2021-05-26 | $154.36 | $161.00 | $154.36 | $160.00 | $160.00 | 35,362 |
| 2021-05-25 | $156.28 | $159.51 | $154.63 | $154.63 | $154.63 | 29,039 |
| 2021-05-24 | $156.39 | $157.66 | $155.50 | $157.13 | $157.13 | 15,472 |
| 2021-05-21 | $153.20 | $156.36 | $150.27 | $155.70 | $155.70 | 21,097 |
| 2021-05-20 | $150.00 | $151.57 | $147.66 | $151.39 | $151.39 | 12,555 |
| 2021-05-19 | $143.40 | $150.76 | $142.65 | $149.56 | $149.56 | 32,614 |
| 2021-05-18 | $152.31 | $152.67 | $144.52 | $145.23 | $145.23 | 27,675 |
| 2021-05-17 | $146.92 | $151.35 | $146.92 | $151.30 | $151.30 | 18,757 |
| 2021-05-14 | $143.10 | $149.81 | $143.10 | $148.37 | $148.37 | 24,287 |
| 2021-05-13 | $138.42 | $147.25 | $138.42 | $142.77 | $142.77 | 48,800 |
| 2021-05-12 | $141.26 | $145.93 | $138.62 | $138.65 | $138.65 | 39,313 |
| 2021-05-11 | $136.97 | $144.00 | $136.10 | $142.54 | $142.54 | 31,301 |
| 2021-05-10 | $135.90 | $141.14 | $133.48 | $139.43 | $139.43 | 35,702 |
| 2021-05-07 | $132.18 | $135.11 | $131.94 | $134.29 | $134.29 | 29,224 |
| 2021-05-06 | $133.00 | $135.53 | $130.85 | $133.54 | $133.54 | 22,089 |
| 2021-05-05 | $128.54 | $134.90 | $127.70 | $133.02 | $133.02 | 28,055 |
| 2021-05-04 | $129.38 | $130.40 | $123.17 | $129.21 | $129.21 | 15,874 |
| 2021-05-03 | $131.76 | $132.84 | $129.70 | $130.25 | $130.25 | 30,815 |
| 2021-04-30 | $130.42 | $133.20 | $130.42 | $130.74 | $130.74 | 22,352 |
| 2021-04-29 | $133.42 | $133.42 | $130.37 | $130.60 | $130.60 | 17,422 |
| 2021-04-28 | $130.77 | $134.05 | $130.75 | $132.00 | $132.00 | 17,675 |
| 2021-04-27 | $131.98 | $132.10 | $130.27 | $131.00 | $131.00 | 17,377 |
| 2021-04-26 | $129.05 | $131.91 | $129.05 | $131.26 | $131.26 | 10,790 |
| 2021-04-23 | $126.21 | $132.32 | $124.45 | $129.33 | $129.33 | 20,585 |
| 2021-04-22 | $130.73 | $131.68 | $126.75 | $127.14 | $127.14 | 23,773 |
| 2021-04-21 | $127.24 | $130.80 | $127.24 | $129.87 | $129.87 | 8,059 |
| 2021-04-20 | $127.75 | $129.79 | $123.53 | $128.56 | $128.56 | 23,834 |
| 2021-04-19 | $132.60 | $133.70 | $126.89 | $127.76 | $127.76 | 30,531 |
| 2021-04-16 | $134.31 | $135.69 | $131.71 | $131.82 | $131.82 | 13,603 |
| 2021-04-15 | $133.21 | $136.09 | $129.93 | $134.26 | $134.26 | 120,567 |
| 2021-04-14 | $134.24 | $136.40 | $133.21 | $133.21 | $133.21 | 16,870 |
| 2021-04-13 | $129.77 | $133.48 | $129.71 | $132.01 | $132.01 | 16,633 |
| 2021-04-12 | $130.14 | $133.52 | $127.96 | $130.63 | $130.63 | 11,204 |
| 2021-04-09 | $128.53 | $131.00 | $128.30 | $130.61 | $130.61 | 15,722 |
| 2021-04-08 | $127.62 | $131.73 | $125.53 | $130.31 | $130.31 | 20,079 |
| 2021-04-07 | $135.17 | $135.39 | $126.71 | $127.40 | $127.40 | 28,672 |
| 2021-04-06 | $133.90 | $135.49 | $132.76 | $133.50 | $133.50 | 26,466 |
| 2021-04-05 | $133.14 | $133.68 | $129.21 | $130.55 | $130.55 | 12,728 |
| 2021-04-01 | $129.51 | $132.80 | $129.51 | $130.22 | $130.22 | 17,876 |
| 2021-03-31 | $125.34 | $133.77 | $125.34 | $129.76 | $129.76 | 39,932 |
| 2021-03-30 | $123.70 | $127.78 | $121.57 | $127.23 | $127.23 | 16,666 |
| 2021-03-29 | $125.20 | $127.96 | $122.87 | $122.87 | $122.87 | 21,216 |
| 2021-03-26 | $133.72 | $133.72 | $124.56 | $126.80 | $126.80 | 27,558 |
| 2021-03-25 | $124.34 | $138.01 | $122.74 | $131.39 | $131.39 | 32,482 |
| 2021-03-24 | $126.81 | $131.31 | $120.55 | $125.65 | $125.65 | 29,544 |
| 2021-03-23 | $129.55 | $131.29 | $124.55 | $124.55 | $124.55 | 19,751 |
| 2021-03-22 | $135.22 | $135.47 | $130.41 | $132.03 | $132.03 | 31,726 |
| 2021-03-19 | $137.33 | $137.33 | $132.57 | $134.05 | $134.05 | 107,705 |
| 2021-03-18 | $141.58 | $142.90 | $135.27 | $137.09 | $137.09 | 23,162 |
| 2021-03-17 | $141.01 | $143.07 | $138.55 | $141.22 | $141.22 | 25,854 |
| 2021-03-16 | $141.98 | $144.50 | $138.91 | $143.10 | $143.10 | 26,593 |
| 2021-03-15 | $146.10 | $146.10 | $139.83 | $141.60 | $141.60 | 43,659 |
| 2021-03-12 | $150.35 | $151.94 | $146.38 | $146.76 | $146.76 | 25,059 |
| 2021-03-11 | $149.54 | $150.00 | $146.88 | $148.70 | $148.70 | 28,532 |
| 2021-03-10 | $144.93 | $151.54 | $144.32 | $148.26 | $148.26 | 20,841 |
| 2021-03-09 | $150.24 | $150.24 | $141.31 | $144.31 | $144.31 | 53,529 |
| 2021-03-08 | $144.53 | $152.03 | $143.23 | $150.21 | $150.21 | 41,884 |
| 2021-03-05 | $137.59 | $145.20 | $136.43 | $143.93 | $143.93 | 30,407 |
| 2021-03-04 | $136.96 | $137.59 | $132.53 | $137.59 | $137.59 | 49,829 |
| 2021-03-03 | $135.59 | $142.71 | $130.61 | $137.90 | $137.90 | 31,121 |
| 2021-03-02 | $136.75 | $137.66 | $133.65 | $134.47 | $134.47 | 23,173 |
| 2021-03-01 | $129.00 | $137.82 | $129.00 | $137.52 | $137.52 | 16,066 |
| 2021-02-26 | $126.66 | $130.00 | $120.57 | $126.55 | $126.55 | 36,650 |
| 2021-02-25 | $131.16 | $132.93 | $124.74 | $126.71 | $126.71 | 28,270 |
| 2021-02-24 | $121.79 | $130.88 | $121.79 | $129.42 | $129.42 | 49,135 |
| 2021-02-23 | $122.98 | $125.89 | $118.83 | $121.79 | $121.79 | 27,573 |
| 2021-02-22 | $120.39 | $127.56 | $119.64 | $124.23 | $124.23 | 36,647 |
| 2021-02-19 | $124.38 | $125.73 | $119.57 | $120.33 | $120.33 | 35,279 |
| 2021-02-18 | $127.35 | $128.40 | $121.40 | $124.32 | $124.32 | 25,845 |
| 2021-02-17 | $133.26 | $133.31 | $126.02 | $127.46 | $127.46 | 67,896 |
| 2021-02-16 | $134.67 | $135.06 | $130.04 | $134.89 | $134.89 | 66,076 |
| 2021-02-12 | $129.34 | $134.11 | $129.34 | $133.31 | $133.31 | 55,823 |
| 2021-02-11 | $127.02 | $132.38 | $124.02 | $128.88 | $128.88 | 43,532 |
| 2021-02-10 | $135.62 | $135.80 | $125.71 | $125.92 | $125.92 | 54,070 |
| 2021-02-09 | $132.45 | $135.77 | $131.38 | $135.18 | $135.18 | 72,989 |
| 2021-02-08 | $132.09 | $135.00 | $129.02 | $132.01 | $132.01 | 51,774 |
| 2021-02-05 | $131.73 | $132.37 | $127.31 | $130.53 | $130.53 | 47,614 |
| 2021-02-04 | $134.88 | $136.39 | $124.52 | $130.13 | $130.13 | 110,096 |
| 2021-02-03 | $135.72 | $137.00 | $130.48 | $133.69 | $133.69 | 48,277 |
| 2021-02-02 | $138.47 | $139.95 | $127.77 | $135.24 | $135.24 | 112,997 |
| 2021-02-01 | $143.42 | $144.77 | $135.84 | $139.18 | $139.18 | 84,479 |
| 2021-01-29 | $143.85 | $150.34 | $139.25 | $143.42 | $143.42 | 80,025 |
| 2021-01-28 | $162.57 | $170.98 | $131.53 | $141.26 | $141.26 | 252,305 |
| 2021-01-27 | $124.53 | $167.49 | $122.40 | $164.61 | $164.61 | 436,911 |
| 2021-01-26 | $113.61 | $125.93 | $110.92 | $125.19 | $125.19 | 92,410 |
| 2021-01-25 | $110.78 | $114.99 | $108.47 | $110.70 | $110.70 | 101,140 |
| 2021-01-22 | $125.36 | $126.13 | $108.00 | $112.19 | $112.19 | 171,956 |
| 2021-01-21 | $118.92 | $120.97 | $114.49 | $119.50 | $119.50 | 81,551 |
| 2021-01-20 | $123.21 | $126.68 | $115.32 | $119.79 | $119.79 | 99,000 |
| 2021-01-19 | $142.06 | $144.56 | $120.88 | $121.72 | $121.72 | 146,708 |
| 2021-01-15 | $142.85 | $149.72 | $139.84 | $141.05 | $141.05 | 74,007 |
| 2021-01-14 | $139.59 | $151.38 | $138.53 | $145.31 | $145.31 | 160,296 |
| 2021-01-13 | $135.34 | $142.99 | $134.46 | $141.34 | $141.34 | 96,672 |
| 2021-01-12 | $129.00 | $137.60 | $128.93 | $137.15 | $137.15 | 100,782 |
| 2021-01-11 | $123.53 | $128.86 | $120.70 | $128.73 | $128.73 | 63,465 |
| 2021-01-08 | $121.59 | $127.26 | $121.59 | $123.88 | $123.88 | 79,995 |
| 2021-01-07 | $115.61 | $121.98 | $114.09 | $120.09 | $120.09 | 81,396 |
| 2021-01-06 | $107.49 | $114.81 | $106.93 | $113.50 | $113.50 | 118,826 |
| 2021-01-05 | $103.88 | $109.47 | $103.50 | $107.68 | $107.68 | 48,362 |
| 2021-01-04 | $101.78 | $105.97 | $100.71 | $104.90 | $104.90 | 57,297 |
| 2020-12-31 | $100.44 | $104.48 | $98.00 | $102.22 | $102.22 | 42,125 |
| 2020-12-30 | $101.75 | $102.99 | $99.80 | $101.03 | $101.03 | 18,178 |
| 2020-12-29 | $104.34 | $107.21 | $100.94 | $102.24 | $102.24 | 25,155 |
| 2020-12-28 | $104.37 | $107.14 | $103.45 | $103.60 | $103.60 | 24,625 |
| 2020-12-24 | $102.94 | $104.41 | $102.90 | $103.43 | $103.43 | 6,741 |
| 2020-12-23 | $101.14 | $103.45 | $100.44 | $102.94 | $102.94 | 56,920 |
| 2020-12-22 | $100.01 | $101.76 | $98.86 | $100.76 | $100.76 | 61,211 |
| 2020-12-21 | $103.69 | $103.69 | $97.13 | $98.92 | $98.92 | 67,242 |
| 2020-12-18 | $103.89 | $105.99 | $101.19 | $105.55 | $105.55 | 309,884 |
| 2020-12-17 | $100.74 | $104.51 | $98.88 | $103.13 | $103.13 | 58,372 |
| 2020-12-16 | $104.69 | $105.72 | $99.10 | $101.01 | $101.01 | 46,757 |
| 2020-12-15 | $101.60 | $107.09 | $98.73 | $105.24 | $105.24 | 70,092 |
| 2020-12-14 | $115.12 | $115.12 | $100.57 | $101.44 | $101.44 | 86,606 |
| 2020-12-11 | $115.78 | $116.14 | $111.52 | $114.00 | $114.00 | 36,964 |
| 2020-12-10 | $117.80 | $117.80 | $114.64 | $117.00 | $117.00 | 38,407 |
| 2020-12-09 | $116.96 | $118.88 | $115.47 | $117.90 | $117.90 | 45,287 |
| 2020-12-08 | $116.30 | $118.02 | $114.43 | $116.53 | $116.53 | 62,342 |
| 2020-12-07 | $120.00 | $120.00 | $114.13 | $117.42 | $117.42 | 41,897 |
| 2020-12-04 | $117.38 | $124.02 | $116.20 | $120.21 | $120.21 | 48,190 |
| 2020-12-03 | $116.40 | $118.57 | $115.76 | $117.18 | $117.18 | 29,730 |
| 2020-12-02 | $115.66 | $117.77 | $114.46 | $116.75 | $116.75 | 50,707 |
| 2020-12-01 | $113.72 | $116.96 | $113.72 | $115.49 | $115.49 | 31,915 |
| 2020-11-30 | $113.30 | $114.40 | $111.84 | $112.91 | $112.91 | 42,365 |
| 2020-11-27 | $117.56 | $117.56 | $112.98 | $114.52 | $114.52 | 26,841 |
| 2020-11-25 | $115.80 | $118.58 | $115.13 | $117.70 | $117.70 | 22,263 |
| 2020-11-24 | $111.88 | $117.24 | $110.25 | $116.83 | $116.83 | 49,127 |
| 2020-11-23 | $110.08 | $111.17 | $108.00 | $109.88 | $109.88 | 30,200 |
| 2020-11-20 | $111.88 | $112.38 | $108.64 | $109.76 | $109.76 | 52,673 |
| 2020-11-19 | $110.75 | $113.76 | $109.84 | $113.16 | $113.16 | 54,565 |
| 2020-11-18 | $110.55 | $112.77 | $110.43 | $110.43 | $110.43 | 31,123 |
| 2020-11-17 | $108.18 | $110.54 | $106.19 | $110.49 | $110.49 | 46,654 |
| 2020-11-16 | $109.08 | $111.53 | $107.54 | $108.73 | $108.73 | 54,705 |
| 2020-11-13 | $105.07 | $109.94 | $105.07 | $108.93 | $108.93 | 51,853 |
| 2020-11-12 | $104.41 | $106.34 | $103.12 | $104.26 | $104.26 | 53,963 |
| 2020-11-11 | $105.38 | $105.38 | $101.13 | $105.10 | $105.10 | 42,389 |
| 2020-11-10 | $104.08 | $104.27 | $101.48 | $104.10 | $104.10 | 49,197 |
| 2020-11-09 | $100.00 | $106.17 | $99.30 | $102.16 | $102.16 | 115,096 |
| 2020-11-06 | $95.37 | $96.46 | $93.72 | $95.75 | $95.75 | 53,084 |
| 2020-11-05 | $92.71 | $96.17 | $91.00 | $94.96 | $94.96 | 44,719 |
| 2020-11-04 | $86.39 | $93.32 | $86.07 | $91.07 | $91.07 | 61,543 |
| 2020-11-03 | $87.04 | $88.00 | $83.70 | $86.92 | $86.92 | 48,179 |
| 2020-11-02 | $85.61 | $87.32 | $83.64 | $85.78 | $85.78 | 77,343 |
| 2020-10-30 | $87.67 | $90.88 | $82.44 | $83.99 | $83.99 | 68,250 |
| 2020-10-29 | $89.03 | $91.34 | $87.25 | $87.58 | $87.58 | 46,808 |
| 2020-10-28 | $92.77 | $93.29 | $88.56 | $89.70 | $89.70 | 39,588 |
| 2020-10-27 | $96.51 | $97.78 | $94.92 | $95.04 | $95.04 | 36,218 |
| 2020-10-26 | $97.87 | $100.28 | $95.67 | $96.37 | $96.37 | 72,804 |
| 2020-10-23 | $103.02 | $104.59 | $98.40 | $100.31 | $100.31 | 67,947 |
| 2020-10-22 | $114.50 | $114.50 | $101.89 | $103.77 | $103.77 | 109,035 |
| 2020-10-21 | $113.92 | $115.20 | $110.68 | $111.38 | $111.38 | 97,065 |
| 2020-10-20 | $112.39 | $115.67 | $112.39 | $113.84 | $113.84 | 84,335 |
| 2020-10-19 | $108.70 | $111.44 | $108.70 | $110.83 | $110.83 | 63,428 |
| 2020-10-16 | $109.16 | $109.48 | $106.63 | $107.61 | $107.61 | 50,283 |
| 2020-10-15 | $105.63 | $109.55 | $105.03 | $108.93 | $108.93 | 38,492 |
| 2020-10-14 | $106.10 | $108.78 | $104.06 | $107.95 | $107.95 | 59,149 |
| 2020-10-13 | $105.08 | $106.49 | $104.32 | $105.78 | $105.78 | 49,229 |
| 2020-10-12 | $105.69 | $107.08 | $103.41 | $106.12 | $106.12 | 87,130 |
| 2020-10-09 | $108.83 | $109.88 | $105.13 | $105.13 | $105.13 | 40,150 |
| 2020-10-08 | $107.15 | $108.84 | $105.82 | $107.34 | $107.34 | 42,375 |
| 2020-10-07 | $108.91 | $109.44 | $104.17 | $106.01 | $106.01 | 53,123 |
| 2020-10-06 | $110.44 | $110.88 | $106.37 | $107.65 | $107.65 | 101,018 |
| 2020-10-05 | $110.70 | $111.36 | $109.02 | $109.37 | $109.37 | 57,511 |
| 2020-10-02 | $106.58 | $110.20 | $106.58 | $108.98 | $108.98 | 114,584 |
| 2020-10-01 | $105.27 | $109.33 | $104.49 | $109.33 | $109.33 | 67,545 |
| 2020-09-30 | $102.13 | $106.94 | $102.13 | $105.55 | $105.55 | 90,688 |
| 2020-09-29 | $99.77 | $103.21 | $99.73 | $101.61 | $101.61 | 96,422 |
| 2020-09-28 | $96.63 | $100.78 | $96.63 | $99.97 | $99.97 | 66,446 |
| 2020-09-25 | $92.90 | $96.26 | $92.90 | $95.21 | $95.21 | 66,339 |
| 2020-09-24 | $92.04 | $93.44 | $91.07 | $92.55 | $92.55 | 114,990 |
| 2020-09-23 | $93.74 | $95.40 | $91.67 | $93.00 | $93.00 | 84,783 |
| 2020-09-22 | $95.30 | $97.07 | $93.37 | $94.86 | $94.86 | 74,775 |
| 2020-09-21 | $95.79 | $100.06 | $93.58 | $95.39 | $95.39 | 121,769 |
| 2020-09-18 | $98.80 | $103.87 | $96.82 | $97.96 | $97.96 | 379,062 |
| 2020-09-17 | $96.75 | $100.13 | $96.16 | $97.65 | $97.65 | 91,972 |
| 2020-09-16 | $95.00 | $102.30 | $93.92 | $98.87 | $98.87 | 108,535 |
| 2020-09-15 | $92.51 | $97.19 | $92.51 | $94.78 | $94.78 | 91,864 |
| 2020-09-14 | $87.33 | $93.25 | $86.00 | $92.22 | $92.22 | 79,162 |
| 2020-09-11 | $89.79 | $89.79 | $85.07 | $86.63 | $86.63 | 68,586 |
| 2020-09-10 | $95.12 | $95.12 | $88.66 | $88.71 | $88.71 | 117,037 |
| 2020-09-09 | $94.89 | $94.89 | $91.41 | $94.30 | $94.30 | 77,363 |
| 2020-09-08 | $95.95 | $95.95 | $92.96 | $94.02 | $94.02 | 137,327 |
| 2020-09-04 | $98.68 | $98.68 | $96.19 | $97.10 | $97.10 | 65,738 |
| 2020-09-03 | $97.83 | $97.87 | $91.67 | $97.12 | $97.12 | 58,091 |
| 2020-09-02 | $94.50 | $98.08 | $93.04 | $97.52 | $97.52 | 50,495 |
| 2020-09-01 | $90.38 | $94.65 | $89.52 | $94.65 | $94.65 | 69,842 |
| 2020-08-31 | $94.00 | $94.50 | $89.09 | $90.99 | $90.99 | 73,352 |
| 2020-08-28 | $95.07 | $95.07 | $92.94 | $94.31 | $94.31 | 53,655 |
| 2020-08-27 | $96.99 | $96.99 | $94.01 | $94.01 | $94.01 | 60,260 |
| 2020-08-26 | $95.55 | $96.59 | $94.80 | $96.59 | $96.59 | 52,248 |
| 2020-08-25 | $94.26 | $95.29 | $92.83 | $95.13 | $95.13 | 43,461 |
| 2020-08-24 | $94.05 | $94.05 | $91.62 | $93.17 | $93.17 | 51,083 |
| 2020-08-21 | $91.85 | $92.70 | $89.81 | $92.53 | $92.53 | 36,368 |
| 2020-08-20 | $90.66 | $93.09 | $90.28 | $92.27 | $92.27 | 49,714 |
| 2020-08-19 | $88.55 | $95.38 | $88.41 | $91.89 | $91.89 | 78,353 |
| 2020-08-18 | $88.00 | $89.24 | $86.09 | $89.03 | $89.03 | 85,522 |
| 2020-08-17 | $86.78 | $87.94 | $84.76 | $87.94 | $87.94 | 45,696 |
| 2020-08-14 | $86.25 | $88.36 | $85.71 | $86.43 | $86.43 | 42,927 |
| 2020-08-13 | $85.87 | $87.40 | $85.09 | $86.97 | $86.97 | 39,619 |
| 2020-08-12 | $87.81 | $87.81 | $85.18 | $85.72 | $85.72 | 79,395 |
| 2020-08-11 | $86.87 | $87.83 | $84.20 | $86.16 | $86.16 | 76,853 |
| 2020-08-10 | $81.42 | $87.31 | $80.76 | $85.51 | $85.51 | 77,030 |
| 2020-08-07 | $78.24 | $81.41 | $77.96 | $80.50 | $80.50 | 36,933 |
| 2020-08-06 | $77.12 | $81.61 | $77.12 | $78.97 | $78.97 | 45,967 |
| 2020-08-05 | $76.49 | $77.92 | $76.00 | $77.65 | $77.65 | 26,586 |
| 2020-08-04 | $74.85 | $75.48 | $73.73 | $75.38 | $75.38 | 36,479 |
| 2020-08-03 | $75.51 | $76.66 | $73.84 | $75.22 | $75.22 | 49,686 |
| 2020-07-31 | $75.74 | $75.87 | $73.45 | $74.30 | $74.30 | 54,349 |
| 2020-07-30 | $78.18 | $78.70 | $68.74 | $76.20 | $76.20 | 60,926 |
| 2020-07-29 | $68.32 | $72.07 | $68.32 | $71.07 | $71.07 | 54,260 |
| 2020-07-28 | $66.89 | $69.21 | $66.89 | $68.30 | $68.30 | 30,499 |
| 2020-07-27 | $67.67 | $68.11 | $65.56 | $66.92 | $66.92 | 21,479 |
| 2020-07-24 | $66.40 | $69.55 | $66.19 | $68.17 | $68.17 | 55,762 |
| 2020-07-23 | $64.44 | $66.62 | $64.44 | $66.01 | $66.01 | 48,337 |
| 2020-07-22 | $65.45 | $66.49 | $63.64 | $65.07 | $65.07 | 33,885 |
| 2020-07-21 | $65.07 | $67.25 | $65.07 | $65.80 | $65.80 | 30,700 |
| 2020-07-20 | $65.30 | $65.72 | $60.95 | $64.01 | $64.01 | 36,180 |
| 2020-07-17 | $66.77 | $68.38 | $64.99 | $65.39 | $65.39 | 33,977 |
| 2020-07-16 | $68.31 | $68.49 | $65.23 | $67.19 | $67.19 | 57,965 |
| 2020-07-15 | $67.42 | $70.79 | $66.91 | $68.90 | $68.90 | 64,329 |
| 2020-07-14 | $65.35 | $66.70 | $64.58 | $65.66 | $65.66 | 41,729 |
| 2020-07-13 | $65.61 | $66.97 | $63.18 | $66.00 | $66.00 | 42,619 |
| 2020-07-10 | $61.99 | $64.80 | $61.06 | $64.48 | $64.48 | 37,454 |
| 2020-07-09 | $65.15 | $65.15 | $61.70 | $62.17 | $62.17 | 41,985 |
| 2020-07-08 | $64.11 | $65.64 | $62.79 | $64.75 | $64.75 | 34,325 |
| 2020-07-07 | $67.73 | $67.73 | $64.44 | $64.44 | $64.44 | 30,626 |
| 2020-07-06 | $66.43 | $67.95 | $65.41 | $67.76 | $67.76 | 30,406 |
| 2020-07-02 | $67.80 | $68.50 | $63.59 | $64.77 | $64.77 | 60,565 |
| 2020-07-01 | $66.03 | $67.07 | $64.79 | $66.45 | $66.45 | 78,070 |
| 2020-06-30 | $64.39 | $66.34 | $64.27 | $65.52 | $65.52 | 63,554 |
| 2020-06-29 | $64.91 | $66.57 | $63.44 | $64.98 | $64.98 | 62,543 |
| 2020-06-26 | $66.55 | $66.55 | $63.08 | $64.89 | $64.89 | 136,032 |
| 2020-06-25 | $64.76 | $67.45 | $64.76 | $67.08 | $67.08 | 36,846 |
| 2020-06-24 | $68.26 | $68.36 | $64.31 | $65.83 | $65.83 | 67,993 |
| 2020-06-23 | $69.24 | $69.90 | $66.91 | $69.31 | $69.31 | 60,013 |
| 2020-06-22 | $68.13 | $68.71 | $66.02 | $67.87 | $67.87 | 43,305 |
| 2020-06-19 | $69.68 | $70.37 | $66.37 | $69.15 | $69.15 | 134,290 |
| 2020-06-18 | $70.07 | $71.75 | $68.48 | $68.82 | $68.82 | 44,212 |
| 2020-06-17 | $71.40 | $71.90 | $68.85 | $70.91 | $70.91 | 69,158 |
| 2020-06-16 | $72.84 | $72.84 | $68.79 | $70.42 | $70.42 | 41,507 |
| 2020-06-15 | $64.96 | $70.90 | $63.99 | $69.62 | $69.62 | 77,604 |
| 2020-06-12 | $71.53 | $71.53 | $66.26 | $68.03 | $68.03 | 61,519 |
| 2020-06-11 | $69.66 | $69.77 | $67.88 | $68.20 | $68.20 | 60,705 |
| 2020-06-10 | $78.07 | $78.07 | $73.30 | $74.21 | $74.21 | 45,842 |
| 2020-06-09 | $77.79 | $79.34 | $75.44 | $78.69 | $78.69 | 63,241 |
| 2020-06-08 | $81.50 | $82.13 | $79.96 | $80.51 | $80.51 | 80,563 |
| 2020-06-05 | $76.04 | $81.81 | $74.04 | $79.75 | $79.75 | 116,600 |
| 2020-06-04 | $68.37 | $71.70 | $65.89 | $71.69 | $71.69 | 77,269 |
| 2020-06-03 | $66.59 | $70.32 | $65.10 | $69.40 | $69.40 | 34,857 |
| 2020-06-02 | $67.43 | $67.62 | $64.35 | $65.09 | $65.09 | 49,395 |
| 2020-06-01 | $65.96 | $67.55 | $64.91 | $66.50 | $66.50 | 52,508 |
| 2020-05-29 | $66.18 | $67.28 | $63.34 | $66.50 | $66.50 | 85,731 |
| 2020-05-28 | $69.75 | $70.49 | $65.92 | $67.08 | $67.08 | 103,197 |
| 2020-05-27 | $65.53 | $68.73 | $64.80 | $68.50 | $68.50 | 50,499 |
| 2020-05-26 | $63.72 | $64.39 | $61.96 | $63.25 | $63.25 | 43,478 |
| 2020-05-22 | $61.67 | $61.67 | $58.41 | $60.69 | $60.69 | 45,119 |
| 2020-05-21 | $61.95 | $62.70 | $59.89 | $61.74 | $61.74 | 36,933 |
| 2020-05-20 | $61.65 | $63.54 | $58.49 | $61.51 | $61.51 | 34,503 |
| 2020-05-19 | $61.28 | $61.32 | $58.42 | $59.79 | $59.79 | 67,603 |
| 2020-05-18 | $56.84 | $62.53 | $56.12 | $62.30 | $62.30 | 74,492 |
| 2020-05-15 | $53.70 | $55.27 | $52.66 | $54.38 | $54.38 | 56,652 |
| 2020-05-14 | $48.64 | $54.62 | $47.72 | $54.18 | $54.18 | 75,067 |
| 2020-05-13 | $52.59 | $54.98 | $49.56 | $50.38 | $50.38 | 57,210 |
| 2020-05-12 | $57.03 | $58.00 | $52.65 | $52.99 | $52.99 | 99,609 |
| 2020-05-11 | $62.39 | $63.42 | $57.10 | $57.12 | $57.12 | 61,189 |
| 2020-05-08 | $61.02 | $63.55 | $61.00 | $62.76 | $62.76 | 70,573 |
| 2020-05-07 | $63.19 | $63.77 | $59.76 | $60.43 | $60.43 | 102,923 |
| 2020-05-06 | $57.30 | $59.14 | $53.32 | $58.95 | $58.95 | 181,537 |
| 2020-05-05 | $61.80 | $61.86 | $57.78 | $58.40 | $58.40 | 43,837 |
| 2020-05-04 | $59.00 | $62.83 | $57.44 | $60.08 | $60.08 | 98,379 |
| 2020-05-01 | $65.14 | $67.08 | $58.01 | $59.02 | $59.02 | 118,574 |
| 2020-04-30 | $72.97 | $72.97 | $67.02 | $67.85 | $67.85 | 130,637 |
| 2020-04-29 | $68.92 | $76.21 | $67.96 | $75.37 | $75.37 | 155,605 |
| 2020-04-28 | $62.13 | $69.15 | $62.13 | $66.98 | $66.98 | 165,398 |
| 2020-04-27 | $57.45 | $61.17 | $57.45 | $60.35 | $60.35 | 52,506 |
| 2020-04-24 | $55.71 | $57.41 | $54.48 | $57.01 | $57.01 | 71,643 |
| 2020-04-23 | $54.27 | $56.19 | $53.63 | $55.34 | $55.34 | 53,856 |
| 2020-04-22 | $54.04 | $54.57 | $52.34 | $53.63 | $53.63 | 50,196 |
| 2020-04-21 | $54.44 | $55.23 | $53.04 | $53.25 | $53.25 | 50,398 |
| 2020-04-20 | $56.90 | $58.61 | $55.62 | $56.22 | $56.22 | 44,038 |
| 2020-04-17 | $58.64 | $59.02 | $57.56 | $58.11 | $58.11 | 72,694 |
| 2020-04-16 | $56.12 | $58.00 | $54.41 | $56.26 | $56.26 | 85,666 |
| 2020-04-15 | $56.80 | $58.35 | $54.33 | $56.02 | $56.02 | 154,350 |
| 2020-04-14 | $61.22 | $61.22 | $56.50 | $59.26 | $59.26 | 102,509 |
| 2020-04-13 | $61.10 | $62.81 | $57.88 | $60.04 | $60.04 | 105,054 |
| 2020-04-09 | $61.17 | $68.70 | $60.87 | $61.73 | $61.73 | 146,520 |
| 2020-04-08 | $54.05 | $59.46 | $53.41 | $59.03 | $59.03 | 170,998 |
| 2020-04-07 | $51.19 | $55.09 | $51.19 | $53.32 | $53.32 | 101,626 |
| 2020-04-06 | $46.16 | $50.64 | $45.46 | $50.29 | $50.29 | 115,318 |
| 2020-04-03 | $47.73 | $47.89 | $43.16 | $44.35 | $44.35 | 99,627 |
| 2020-04-02 | $49.34 | $52.80 | $46.82 | $48.04 | $48.04 | 100,402 |
| 2020-04-01 | $53.65 | $54.39 | $48.96 | $50.01 | $50.01 | 116,945 |
| 2020-03-31 | $57.23 | $57.25 | $54.29 | $54.61 | $54.61 | 136,760 |
| 2020-03-30 | $55.66 | $58.02 | $52.92 | $57.50 | $57.50 | 72,503 |
| 2020-03-27 | $55.94 | $58.33 | $51.29 | $55.58 | $55.58 | 116,351 |
| 2020-03-26 | $58.13 | $61.42 | $55.71 | $58.00 | $58.00 | 72,285 |
| 2020-03-25 | $59.14 | $61.20 | $57.38 | $58.15 | $58.15 | 117,180 |
| 2020-03-24 | $57.20 | $61.77 | $56.95 | $58.63 | $58.63 | 90,092 |
| 2020-03-23 | $55.72 | $55.72 | $50.70 | $54.10 | $54.10 | 134,168 |
| 2020-03-20 | $55.81 | $58.53 | $52.48 | $55.40 | $55.40 | 137,703 |
| 2020-03-19 | $55.36 | $65.02 | $54.27 | $55.62 | $55.62 | 107,909 |
| 2020-03-18 | $60.28 | $61.94 | $55.04 | $56.18 | $56.18 | 97,347 |
| 2020-03-17 | $59.09 | $65.62 | $56.91 | $64.52 | $64.52 | 96,028 |
| 2020-03-16 | $56.52 | $59.20 | $55.76 | $57.89 | $57.89 | 134,320 |
| 2020-03-13 | $61.68 | $70.82 | $52.42 | $62.61 | $62.61 | 182,516 |
| 2020-03-12 | $60.12 | $60.12 | $55.46 | $58.00 | $58.00 | 86,730 |
| 2020-03-11 | $69.03 | $69.38 | $61.97 | $64.22 | $64.22 | 127,795 |
| 2020-03-10 | $69.96 | $71.21 | $67.91 | $70.54 | $70.54 | 72,373 |
| 2020-03-09 | $69.68 | $69.68 | $66.05 | $67.71 | $67.71 | 101,374 |
| 2020-03-06 | $74.55 | $76.32 | $73.41 | $73.99 | $73.99 | 82,896 |
| 2020-03-05 | $77.84 | $77.84 | $75.13 | $76.56 | $76.56 | 72,785 |
| 2020-03-04 | $76.00 | $79.95 | $74.91 | $79.27 | $79.27 | 42,409 |
| 2020-03-03 | $78.36 | $78.82 | $74.27 | $75.16 | $75.16 | 63,431 |
| 2020-03-02 | $78.20 | $79.61 | $75.20 | $78.44 | $78.44 | 52,622 |
| 2020-02-28 | $79.03 | $81.71 | $77.28 | $78.10 | $78.10 | 76,006 |
| 2020-02-27 | $78.87 | $83.35 | $77.82 | $81.44 | $81.44 | 63,715 |
| 2020-02-26 | $80.87 | $81.45 | $79.79 | $80.37 | $80.37 | 66,667 |
| 2020-02-25 | $83.91 | $83.91 | $80.15 | $80.50 | $80.50 | 84,880 |
| 2020-02-24 | $81.53 | $84.40 | $81.06 | $84.07 | $84.07 | 63,919 |
| 2020-02-21 | $83.39 | $85.10 | $82.70 | $84.60 | $84.60 | 40,177 |
| 2020-02-20 | $83.55 | $84.89 | $81.42 | $83.69 | $83.69 | 38,007 |
| 2020-02-19 | $82.27 | $86.02 | $82.27 | $84.10 | $84.10 | 40,678 |
| 2020-02-18 | $81.47 | $84.34 | $80.90 | $81.99 | $81.99 | 32,986 |
| 2020-02-14 | $81.89 | $82.35 | $80.80 | $81.88 | $81.88 | 53,142 |
| 2020-02-13 | $81.25 | $82.44 | $80.33 | $82.09 | $82.09 | 33,674 |
| 2020-02-12 | $80.12 | $82.36 | $79.36 | $81.44 | $81.44 | 74,834 |
| 2020-02-11 | $78.99 | $80.60 | $78.77 | $79.99 | $79.99 | 78,772 |
| 2020-02-10 | $78.67 | $79.25 | $77.48 | $78.71 | $78.71 | 68,658 |
| 2020-02-07 | $81.28 | $81.38 | $78.13 | $78.51 | $78.51 | 62,398 |
| 2020-02-06 | $81.87 | $81.99 | $80.79 | $81.71 | $81.71 | 37,083 |
| 2020-02-05 | $80.35 | $83.36 | $79.96 | $81.36 | $81.36 | 104,884 |
| 2020-02-04 | $81.78 | $82.38 | $78.12 | $79.55 | $79.55 | 199,365 |
| 2020-02-03 | $86.55 | $87.68 | $79.23 | $81.36 | $81.36 | 308,886 |
| 2020-01-31 | $85.22 | $86.84 | $83.30 | $86.47 | $86.47 | 125,167 |
| 2020-01-30 | $79.37 | $85.85 | $71.08 | $84.67 | $84.67 | 317,982 |
| 2020-01-29 | $88.49 | $89.13 | $87.34 | $88.25 | $88.25 | 61,720 |
| 2020-01-28 | $88.79 | $89.00 | $87.27 | $88.08 | $88.08 | 62,962 |
| 2020-01-27 | $88.11 | $89.04 | $86.30 | $88.06 | $88.06 | 49,291 |
| 2020-01-24 | $92.05 | $93.04 | $89.12 | $89.92 | $89.92 | 93,191 |
| 2020-01-23 | $91.21 | $92.03 | $90.11 | $91.57 | $91.57 | 75,771 |
| 2020-01-22 | $91.63 | $92.24 | $91.03 | $91.28 | $91.28 | 44,366 |
| 2020-01-21 | $91.00 | $91.54 | $90.07 | $91.07 | $91.07 | 126,375 |
| 2020-01-17 | $92.35 | $92.35 | $90.80 | $91.57 | $91.57 | 47,017 |
| 2020-01-16 | $90.56 | $91.98 | $89.49 | $91.81 | $91.81 | 54,093 |
| 2020-01-15 | $88.45 | $89.88 | $88.21 | $89.77 | $89.77 | 81,636 |
| 2020-01-14 | $87.32 | $89.26 | $86.64 | $88.80 | $88.80 | 53,651 |
| 2020-01-13 | $86.48 | $87.56 | $85.84 | $87.32 | $87.32 | 51,354 |
| 2020-01-10 | $86.77 | $87.77 | $85.23 | $86.21 | $86.21 | 45,883 |
| 2020-01-09 | $87.55 | $88.22 | $86.74 | $87.12 | $87.12 | 43,443 |
| 2020-01-08 | $86.79 | $87.70 | $86.06 | $87.04 | $87.04 | 54,330 |
| 2020-01-07 | $86.74 | $87.25 | $84.80 | $86.86 | $86.86 | 67,982 |
| 2020-01-06 | $87.27 | $87.52 | $85.66 | $87.30 | $87.30 | 79,246 |
| 2020-01-03 | $88.48 | $89.13 | $87.56 | $87.90 | $87.90 | 82,212 |
| 2020-01-02 | $87.56 | $90.07 | $87.00 | $89.83 | $89.83 | 145,638 |
| 2019-12-31 | $87.02 | $88.94 | $86.37 | $86.40 | $86.40 | 161,910 |
| 2019-12-30 | $86.08 | $87.36 | $85.66 | $87.10 | $87.10 | 131,622 |
| 2019-12-27 | $86.65 | $87.12 | $85.44 | $85.91 | $85.91 | 84,610 |
| 2019-12-26 | $86.58 | $88.15 | $86.02 | $86.32 | $86.32 | 93,058 |
| 2019-12-24 | $85.42 | $87.15 | $85.12 | $86.39 | $86.39 | 93,513 |
| 2019-12-23 | $86.07 | $86.40 | $84.56 | $85.62 | $85.62 | 85,874 |
| 2019-12-20 | $87.10 | $88.18 | $85.35 | $85.87 | $85.87 | 349,489 |
| 2019-12-19 | $88.11 | $88.11 | $85.34 | $86.61 | $86.61 | 151,290 |
| 2019-12-18 | $89.95 | $91.76 | $85.35 | $87.00 | $87.00 | 341,497 |
| 2019-12-17 | $90.52 | $90.52 | $87.40 | $87.84 | $87.84 | 105,717 |
| 2019-12-16 | $91.82 | $92.50 | $89.83 | $90.11 | $90.11 | 130,478 |
| 2019-12-13 | $92.42 | $94.67 | $90.91 | $91.08 | $91.08 | 106,826 |
| 2019-12-12 | $91.21 | $93.50 | $90.70 | $92.38 | $92.38 | 44,826 |
| 2019-12-11 | $92.71 | $92.71 | $90.36 | $91.06 | $91.06 | 39,618 |
| 2019-12-10 | $92.33 | $92.98 | $91.30 | $92.26 | $92.26 | 41,707 |
| 2019-12-09 | $93.87 | $94.58 | $92.17 | $92.58 | $92.58 | 46,175 |
| 2019-12-06 | $93.40 | $95.81 | $93.27 | $93.76 | $93.76 | 69,915 |
| 2019-12-05 | $92.56 | $93.24 | $91.90 | $92.31 | $92.31 | 50,947 |
| 2019-12-04 | $91.92 | $93.11 | $91.79 | $92.60 | $92.60 | 61,608 |
| 2019-12-03 | $91.08 | $91.96 | $89.63 | $91.33 | $91.33 | 79,251 |
| 2019-12-02 | $95.34 | $95.34 | $91.89 | $92.27 | $92.27 | 95,376 |
| 2019-11-29 | $93.55 | $95.85 | $91.98 | $94.99 | $94.99 | 36,842 |
| 2019-11-27 | $95.49 | $95.78 | $93.82 | $93.98 | $93.98 | 42,185 |
| 2019-11-26 | $95.65 | $96.32 | $94.76 | $94.98 | $94.98 | 58,464 |
| 2019-11-25 | $94.58 | $96.78 | $94.00 | $95.59 | $95.59 | 69,575 |
| 2019-11-22 | $93.21 | $94.53 | $92.05 | $94.29 | $94.29 | 62,129 |
| 2019-11-21 | $94.16 | $94.32 | $92.48 | $92.91 | $92.91 | 86,022 |
| 2019-11-20 | $93.31 | $95.88 | $93.00 | $94.00 | $94.00 | 110,297 |
| 2019-11-19 | $91.74 | $93.88 | $90.38 | $93.65 | $93.65 | 161,985 |
| 2019-11-18 | $92.34 | $93.14 | $90.00 | $91.38 | $91.38 | 117,082 |
| 2019-11-15 | $94.91 | $95.31 | $91.39 | $92.25 | $92.25 | 252,457 |
| 2019-11-14 | $94.76 | $96.13 | $93.41 | $93.88 | $93.88 | 81,975 |
| 2019-11-13 | $97.37 | $98.03 | $93.08 | $94.83 | $94.83 | 136,355 |
| 2019-11-12 | $98.27 | $100.42 | $97.70 | $98.36 | $98.36 | 104,110 |
| 2019-11-11 | $98.17 | $100.35 | $96.76 | $97.84 | $97.84 | 107,337 |
| 2019-11-08 | $99.03 | $101.07 | $98.56 | $99.06 | $99.06 | 107,300 |
| 2019-11-07 | $99.60 | $102.69 | $98.73 | $99.59 | $99.59 | 115,957 |
| 2019-11-06 | $98.41 | $100.71 | $98.41 | $99.29 | $99.29 | 139,718 |
| 2019-11-05 | $100.43 | $104.18 | $99.32 | $99.47 | $99.47 | 143,111 |
| 2019-11-04 | $103.85 | $104.89 | $96.00 | $100.80 | $100.80 | 219,201 |
| 2019-11-01 | $104.20 | $106.79 | $102.49 | $104.68 | $104.68 | 186,396 |
| 2019-10-31 | $119.73 | $119.73 | $99.20 | $103.81 | $103.81 | 706,773 |
| 2019-10-30 | $128.99 | $133.98 | $127.31 | $132.21 | $132.21 | 102,935 |
| 2019-10-29 | $126.15 | $129.48 | $125.70 | $128.88 | $128.88 | 71,802 |
| 2019-10-28 | $125.00 | $126.98 | $122.50 | $126.26 | $126.26 | 71,220 |
| 2019-10-25 | $123.03 | $126.80 | $123.03 | $124.94 | $124.94 | 46,965 |
| 2019-10-24 | $123.92 | $123.94 | $119.93 | $123.47 | $123.47 | 50,189 |
| 2019-10-23 | $122.12 | $124.80 | $119.59 | $123.48 | $123.48 | 75,838 |
| 2019-10-22 | $123.24 | $123.94 | $122.11 | $122.49 | $122.49 | 53,420 |
| 2019-10-21 | $119.45 | $124.46 | $119.45 | $123.53 | $123.53 | 103,655 |
| 2019-10-18 | $122.58 | $123.64 | $118.40 | $118.68 | $118.68 | 89,129 |
| 2019-10-17 | $122.02 | $124.52 | $121.14 | $123.31 | $123.31 | 78,852 |
| 2019-10-16 | $122.10 | $124.78 | $121.21 | $121.72 | $121.72 | 72,754 |
| 2019-10-15 | $117.26 | $122.81 | $117.26 | $122.01 | $122.01 | 99,595 |
| 2019-10-14 | $118.46 | $119.47 | $114.50 | $116.73 | $116.73 | 194,254 |
| 2019-10-11 | $120.88 | $121.89 | $119.50 | $119.63 | $119.63 | 127,109 |
| 2019-10-10 | $117.41 | $120.11 | $117.41 | $119.00 | $119.00 | 92,797 |
| 2019-10-09 | $118.49 | $119.74 | $113.83 | $116.42 | $116.42 | 151,940 |
| 2019-10-08 | $119.53 | $121.31 | $116.17 | $117.49 | $117.49 | 112,324 |
| 2019-10-07 | $123.26 | $124.74 | $120.08 | $121.00 | $121.00 | 134,762 |
| 2019-10-04 | $122.27 | $125.86 | $122.27 | $123.86 | $123.86 | 81,782 |
| 2019-10-03 | $118.47 | $122.59 | $114.43 | $121.10 | $121.10 | 149,079 |
| 2019-10-02 | $120.28 | $121.00 | $116.03 | $119.17 | $119.17 | 103,964 |
| 2019-10-01 | $127.16 | $128.66 | $119.40 | $120.85 | $120.85 | 161,515 |
| 2019-09-30 | $126.66 | $128.51 | $125.66 | $127.51 | $127.51 | 90,591 |
| 2019-09-27 | $125.23 | $127.29 | $123.62 | $126.21 | $126.21 | 138,812 |
| 2019-09-26 | $132.97 | $133.35 | $122.99 | $124.62 | $124.62 | 172,066 |
| 2019-09-25 | $130.42 | $134.24 | $128.24 | $133.37 | $133.37 | 76,297 |
| 2019-09-24 | $135.79 | $136.64 | $129.50 | $130.27 | $130.27 | 103,848 |
| 2019-09-23 | $132.09 | $137.57 | $131.40 | $135.30 | $135.30 | 97,283 |
| 2019-09-20 | $135.64 | $135.64 | $130.93 | $132.28 | $132.28 | 224,242 |
| 2019-09-19 | $140.71 | $142.56 | $134.72 | $135.49 | $135.49 | 166,083 |
| 2019-09-18 | $141.05 | $141.35 | $138.76 | $140.59 | $140.59 | 143,758 |
| 2019-09-17 | $138.65 | $141.46 | $135.15 | $141.25 | $141.25 | 112,253 |
| 2019-09-16 | $139.04 | $141.38 | $137.99 | $138.59 | $138.59 | 166,094 |
| 2019-09-13 | $137.22 | $141.94 | $135.98 | $139.99 | $139.99 | 158,468 |
| 2019-09-12 | $134.33 | $137.32 | $131.76 | $136.44 | $136.44 | 88,628 |
| 2019-09-11 | $129.28 | $134.18 | $128.39 | $134.00 | $134.00 | 91,377 |
| 2019-09-10 | $133.64 | $134.75 | $128.04 | $128.93 | $128.93 | 145,769 |
| 2019-09-09 | $131.95 | $135.99 | $130.84 | $133.90 | $133.90 | 144,470 |
| 2019-09-06 | $132.83 | $133.11 | $130.57 | $131.51 | $131.51 | 133,595 |
| 2019-09-05 | $130.37 | $133.90 | $129.41 | $133.41 | $133.41 | 144,025 |
| 2019-09-04 | $132.74 | $133.56 | $127.28 | $128.52 | $128.52 | 171,464 |
| 2019-09-03 | $131.91 | $133.10 | $127.70 | $131.79 | $131.79 | 212,015 |
| 2019-08-30 | $138.27 | $139.57 | $131.39 | $132.90 | $132.90 | 112,700 |
| 2019-08-29 | $134.26 | $138.40 | $132.91 | $137.95 | $137.95 | 394,775 |
| 2019-08-28 | $133.66 | $135.54 | $132.35 | $132.99 | $132.99 | 140,042 |
| 2019-08-27 | $136.46 | $138.74 | $133.35 | $134.22 | $134.22 | 133,531 |
| 2019-08-26 | $135.79 | $136.50 | $133.12 | $135.51 | $135.51 | 169,246 |
| 2019-08-23 | $137.83 | $139.57 | $133.93 | $134.42 | $134.42 | 145,769 |
| 2019-08-22 | $139.65 | $140.25 | $137.68 | $138.91 | $138.91 | 163,448 |
| 2019-08-21 | $136.39 | $140.00 | $134.79 | $139.32 | $139.32 | 136,194 |
| 2019-08-20 | $135.26 | $137.70 | $132.70 | $135.12 | $135.12 | 194,965 |
| 2019-08-19 | $135.79 | $137.88 | $134.84 | $135.95 | $135.95 | 151,358 |
| 2019-08-16 | $130.56 | $134.60 | $130.48 | $133.92 | $133.92 | 96,682 |
| 2019-08-15 | $128.90 | $131.15 | $124.46 | $128.77 | $128.77 | 151,949 |
| 2019-08-14 | $132.06 | $133.93 | $128.68 | $129.08 | $129.08 | 153,610 |
| 2019-08-13 | $129.64 | $135.00 | $128.99 | $134.52 | $134.52 | 134,783 |
| 2019-08-12 | $131.89 | $134.64 | $129.71 | $130.12 | $130.12 | 121,324 |
| 2019-08-09 | $130.80 | $133.85 | $130.03 | $132.98 | $132.98 | 125,479 |
| 2019-08-08 | $128.81 | $133.60 | $128.75 | $131.43 | $131.43 | 152,736 |
| 2019-08-07 | $126.34 | $129.13 | $124.99 | $128.42 | $128.42 | 111,028 |
| 2019-08-06 | $124.42 | $128.98 | $124.42 | $128.25 | $128.25 | 114,524 |
| 2019-08-05 | $124.68 | $125.63 | $122.30 | $123.93 | $123.93 | 148,856 |
| 2019-08-02 | $126.53 | $128.45 | $123.64 | $127.17 | $127.17 | 198,184 |
| 2019-08-01 | $125.99 | $129.86 | $125.52 | $127.19 | $127.19 | 134,400 |
| 2019-07-31 | $128.70 | $129.95 | $125.83 | $126.73 | $126.73 | 150,883 |
| 2019-07-30 | $125.10 | $130.00 | $125.10 | $128.85 | $128.85 | 166,194 |
| 2019-07-29 | $123.55 | $128.29 | $123.55 | $126.51 | $126.51 | 189,799 |
| 2019-07-26 | $123.00 | $126.00 | $119.23 | $124.25 | $124.25 | 462,293 |
| 2019-07-25 | $161.36 | $161.36 | $120.67 | $123.04 | $123.04 | 699,125 |
| 2019-07-24 | $160.90 | $165.04 | $159.23 | $163.77 | $163.77 | 131,555 |
| 2019-07-23 | $164.03 | $164.03 | $160.95 | $161.22 | $161.22 | 152,438 |
| 2019-07-22 | $167.95 | $168.87 | $163.95 | $164.12 | $164.12 | 118,787 |
| 2019-07-19 | $168.04 | $168.53 | $165.38 | $167.36 | $167.36 | 154,218 |
| 2019-07-18 | $169.64 | $170.45 | $168.13 | $168.63 | $168.63 | 72,953 |
| 2019-07-17 | $171.03 | $171.03 | $167.55 | $169.76 | $169.76 | 87,269 |
| 2019-07-16 | $171.41 | $172.75 | $169.84 | $170.79 | $170.79 | 99,977 |
| 2019-07-15 | $174.67 | $174.74 | $170.09 | $171.15 | $171.15 | 69,182 |
| 2019-07-12 | $172.75 | $175.78 | $171.99 | $173.79 | $173.79 | 98,184 |
| 2019-07-11 | $171.46 | $172.84 | $170.72 | $172.33 | $172.33 | 63,876 |
| 2019-07-10 | $169.43 | $170.88 | $166.68 | $170.47 | $170.47 | 76,704 |
| 2019-07-09 | $167.90 | $168.68 | $165.87 | $168.49 | $168.49 | 65,608 |
| 2019-07-08 | $166.62 | $168.34 | $164.15 | $166.32 | $166.32 | 72,463 |
| 2019-07-05 | $164.40 | $167.35 | $163.41 | $167.20 | $167.20 | 73,008 |
| 2019-07-03 | $165.31 | $166.10 | $164.58 | $165.79 | $165.79 | 43,543 |
| 2019-07-02 | $163.48 | $164.65 | $162.20 | $164.35 | $164.35 | 63,840 |
| 2019-07-01 | $166.40 | $167.50 | $161.22 | $163.12 | $163.12 | 91,111 |
| 2019-06-28 | $164.88 | $166.70 | $163.84 | $164.11 | $164.11 | 263,070 |
| 2019-06-27 | $158.30 | $164.65 | $158.30 | $163.86 | $163.86 | 107,754 |
| 2019-06-26 | $156.60 | $160.52 | $155.34 | $157.14 | $157.14 | 82,847 |
| 2019-06-25 | $154.36 | $158.36 | $152.18 | $156.02 | $156.02 | 65,971 |
| 2019-06-24 | $156.82 | $157.40 | $153.78 | $153.80 | $153.80 | 114,270 |
| 2019-06-21 | $156.46 | $158.50 | $155.24 | $156.52 | $156.52 | 140,950 |
| 2019-06-20 | $155.36 | $157.97 | $154.76 | $157.25 | $157.25 | 65,701 |
| 2019-06-19 | $153.37 | $155.45 | $152.84 | $154.30 | $154.30 | 86,777 |
| 2019-06-18 | $153.52 | $154.56 | $151.70 | $152.81 | $152.81 | 90,032 |
| 2019-06-17 | $156.33 | $156.67 | $153.48 | $153.57 | $153.57 | 99,096 |
| 2019-06-14 | $153.69 | $157.12 | $152.91 | $156.27 | $156.27 | 86,863 |
| 2019-06-13 | $153.34 | $156.27 | $152.70 | $153.56 | $153.56 | 122,760 |
| 2019-06-12 | $144.76 | $153.93 | $144.75 | $151.78 | $151.78 | 158,945 |
| 2019-06-11 | $145.00 | $146.21 | $142.62 | $144.56 | $144.56 | 127,687 |
| 2019-06-10 | $137.25 | $142.95 | $134.69 | $142.45 | $142.45 | 112,582 |
| 2019-06-07 | $135.93 | $137.87 | $135.93 | $136.72 | $136.72 | 73,894 |
| 2019-06-06 | $137.00 | $138.09 | $134.15 | $136.06 | $136.06 | 85,256 |
| 2019-06-05 | $138.75 | $140.54 | $136.40 | $137.16 | $137.16 | 65,848 |
| 2019-06-04 | $135.77 | $139.51 | $135.21 | $137.79 | $137.79 | 82,113 |
| 2019-06-03 | $132.38 | $134.72 | $131.59 | $134.29 | $134.29 | 66,309 |
| 2019-05-31 | $134.91 | $135.89 | $131.45 | $132.29 | $132.29 | 91,114 |
| 2019-05-30 | $138.92 | $139.99 | $134.86 | $136.27 | $136.27 | 100,392 |
| 2019-05-29 | $138.49 | $139.33 | $136.38 | $138.51 | $138.51 | 45,409 |
| 2019-05-28 | $140.35 | $142.32 | $138.45 | $139.07 | $139.07 | 112,043 |
| 2019-05-24 | $137.77 | $141.23 | $137.60 | $140.00 | $140.00 | 75,191 |
| 2019-05-23 | $135.98 | $137.09 | $134.70 | $136.82 | $136.82 | 98,386 |
| 2019-05-22 | $137.72 | $138.54 | $136.42 | $136.98 | $136.98 | 40,929 |
| 2019-05-21 | $137.23 | $138.78 | $136.70 | $138.01 | $138.01 | 39,748 |
| 2019-05-20 | $135.58 | $137.88 | $134.76 | $136.56 | $136.56 | 58,825 |
| 2019-05-17 | $134.20 | $137.25 | $134.20 | $136.58 | $136.58 | 73,212 |
| 2019-05-16 | $133.89 | $137.52 | $132.91 | $135.04 | $135.04 | 49,716 |
| 2019-05-15 | $134.68 | $136.19 | $132.36 | $133.14 | $133.14 | 86,432 |
| 2019-05-14 | $136.58 | $137.59 | $134.00 | $135.54 | $135.54 | 104,209 |
| 2019-05-13 | $138.00 | $138.88 | $135.36 | $135.69 | $135.69 | 92,397 |
| 2019-05-10 | $142.65 | $146.62 | $138.54 | $140.77 | $140.77 | 123,358 |
| 2019-05-09 | $134.89 | $142.71 | $132.30 | $142.24 | $142.24 | 109,826 |
| 2019-05-08 | $131.00 | $133.45 | $130.02 | $131.16 | $131.16 | 72,658 |
| 2019-05-07 | $131.31 | $132.70 | $129.75 | $130.74 | $130.74 | 69,229 |
| 2019-05-06 | $131.36 | $133.58 | $131.08 | $132.62 | $132.62 | 63,499 |
| 2019-05-03 | $130.03 | $134.22 | $129.48 | $133.86 | $133.86 | 71,184 |
| 2019-05-02 | $126.56 | $129.49 | $125.65 | $129.49 | $129.49 | 65,132 |
| 2019-05-01 | $130.07 | $131.50 | $123.92 | $126.81 | $126.81 | 86,123 |
| 2019-04-30 | $130.46 | $131.80 | $128.07 | $129.99 | $129.99 | 44,026 |
| 2019-04-29 | $128.75 | $131.40 | $115.10 | $130.68 | $130.68 | 50,301 |
| 2019-04-26 | $128.10 | $129.13 | $127.30 | $129.00 | $129.00 | 59,897 |
| 2019-04-25 | $126.41 | $128.68 | $124.65 | $127.73 | $127.73 | 73,995 |
| 2019-04-24 | $129.22 | $129.22 | $126.12 | $126.42 | $126.42 | 61,956 |
| 2019-04-23 | $125.47 | $129.35 | $125.07 | $129.22 | $129.22 | 110,138 |
| 2019-04-22 | $124.66 | $125.95 | $123.53 | $125.77 | $125.77 | 74,903 |
| 2019-04-18 | $125.88 | $126.70 | $121.98 | $124.98 | $124.98 | 124,592 |
| 2019-04-17 | $127.63 | $128.11 | $125.52 | $126.28 | $126.28 | 75,164 |
| 2019-04-16 | $125.48 | $127.28 | $124.67 | $127.28 | $127.28 | 36,622 |
| 2019-04-15 | $124.92 | $125.62 | $123.30 | $125.05 | $125.05 | 41,561 |
| 2019-04-12 | $125.95 | $127.31 | $123.75 | $124.98 | $124.98 | 54,382 |
| 2019-04-11 | $125.44 | $128.61 | $124.92 | $124.92 | $124.92 | 51,644 |
| 2019-04-10 | $121.65 | $125.54 | $121.30 | $125.20 | $125.20 | 80,668 |
| 2019-04-09 | $121.19 | $122.94 | $120.34 | $121.57 | $121.57 | 39,511 |
| 2019-04-08 | $121.48 | $123.19 | $120.98 | $121.89 | $121.89 | 53,478 |
| 2019-04-05 | $121.41 | $122.18 | $119.64 | $121.61 | $121.61 | 63,202 |
| 2019-04-04 | $121.82 | $122.49 | $119.74 | $121.27 | $121.27 | 55,655 |
| 2019-04-03 | $120.63 | $122.66 | $119.93 | $121.81 | $121.81 | 36,247 |
| 2019-04-02 | $120.16 | $121.09 | $118.93 | $119.33 | $119.33 | 52,422 |
| 2019-04-01 | $117.52 | $120.21 | $116.73 | $120.17 | $120.17 | 37,932 |
| 2019-03-29 | $117.40 | $118.96 | $115.92 | $117.13 | $117.13 | 94,752 |
| 2019-03-28 | $116.33 | $117.35 | $115.25 | $116.80 | $116.80 | 76,908 |
| 2019-03-27 | $113.96 | $116.45 | $111.89 | $116.31 | $116.31 | 78,187 |
| 2019-03-26 | $112.46 | $115.22 | $110.12 | $113.95 | $113.95 | 61,191 |
| 2019-03-25 | $109.73 | $111.89 | $109.03 | $111.46 | $111.46 | 39,333 |
| 2019-03-22 | $112.44 | $113.99 | $108.47 | $109.73 | $109.73 | 61,008 |
| 2019-03-21 | $111.78 | $114.83 | $110.18 | $113.34 | $113.34 | 63,847 |
| 2019-03-20 | $113.77 | $115.75 | $111.73 | $112.09 | $112.09 | 55,895 |
| 2019-03-19 | $115.87 | $117.10 | $113.98 | $114.37 | $114.37 | 44,011 |
| 2019-03-18 | $113.54 | $116.13 | $113.54 | $115.50 | $115.50 | 62,364 |
| 2019-03-15 | $114.52 | $116.06 | $112.57 | $113.42 | $113.42 | 113,742 |
| 2019-03-14 | $113.58 | $115.49 | $112.22 | $114.91 | $114.91 | 43,541 |
| 2019-03-13 | $113.02 | $114.43 | $112.98 | $113.41 | $113.41 | 39,516 |
| 2019-03-12 | $114.53 | $116.11 | $112.88 | $113.42 | $113.42 | 37,942 |
| 2019-03-11 | $113.10 | $114.89 | $110.40 | $114.41 | $114.41 | 49,567 |
| 2019-03-08 | $112.18 | $113.05 | $111.00 | $112.46 | $112.46 | 49,759 |
| 2019-03-07 | $116.79 | $119.62 | $112.51 | $112.76 | $112.76 | 60,427 |
| 2019-03-06 | $121.85 | $121.85 | $116.44 | $116.76 | $116.76 | 57,574 |
| 2019-03-05 | $119.76 | $122.53 | $119.76 | $121.85 | $121.85 | 44,658 |
| 2019-03-04 | $123.79 | $123.79 | $121.63 | $122.23 | $122.23 | 57,802 |
| 2019-03-01 | $123.88 | $124.46 | $121.51 | $123.50 | $123.50 | 70,437 |
| 2019-02-28 | $121.47 | $123.57 | $121.29 | $123.00 | $123.00 | 89,688 |
| 2019-02-27 | $118.87 | $122.06 | $118.75 | $121.80 | $121.80 | 73,936 |
| 2019-02-26 | $118.86 | $120.24 | $118.17 | $119.63 | $119.63 | 63,337 |
| 2019-02-25 | $119.95 | $121.96 | $118.62 | $118.95 | $118.95 | 77,864 |
| 2019-02-22 | $118.79 | $119.61 | $116.94 | $119.40 | $119.40 | 89,325 |
| 2019-02-21 | $120.12 | $120.12 | $117.65 | $118.29 | $118.29 | 77,442 |
| 2019-02-20 | $118.84 | $120.30 | $118.07 | $120.30 | $120.30 | 100,858 |
| 2019-02-19 | $117.18 | $120.32 | $117.18 | $118.67 | $118.67 | 102,424 |
| 2019-02-15 | $114.40 | $117.67 | $114.18 | $117.45 | $117.45 | 120,549 |
| 2019-02-14 | $114.58 | $115.00 | $113.79 | $113.79 | $113.79 | 85,306 |
| 2019-02-13 | $114.71 | $115.75 | $114.21 | $114.83 | $114.83 | 79,569 |
| 2019-02-12 | $111.45 | $115.00 | $110.90 | $114.39 | $114.39 | 128,108 |
| 2019-02-11 | $109.09 | $112.06 | $106.97 | $110.39 | $110.39 | 94,603 |
| 2019-02-08 | $104.81 | $108.91 | $104.49 | $108.11 | $108.11 | 89,627 |
| 2019-02-07 | $106.90 | $107.77 | $105.47 | $105.72 | $105.72 | 104,059 |
| 2019-02-06 | $104.83 | $108.43 | $102.33 | $106.96 | $106.96 | 86,550 |
| 2019-02-05 | $103.20 | $105.55 | $101.42 | $105.13 | $105.13 | 65,745 |
| 2019-02-04 | $101.09 | $105.72 | $100.03 | $103.54 | $103.54 | 70,576 |
| 2019-02-01 | $99.90 | $105.10 | $99.90 | $101.84 | $101.84 | 81,644 |
| 2019-01-31 | $100.26 | $107.02 | $100.26 | $103.69 | $103.69 | 135,216 |
| 2019-01-30 | $110.00 | $112.41 | $109.32 | $111.16 | $111.16 | 41,062 |
| 2019-01-29 | $109.00 | $111.18 | $108.39 | $109.54 | $109.54 | 46,852 |
| 2019-01-28 | $109.75 | $109.96 | $107.36 | $108.81 | $108.81 | 67,059 |
| 2019-01-25 | $112.43 | $113.33 | $110.44 | $110.75 | $110.75 | 30,388 |
| 2019-01-24 | $111.28 | $113.56 | $111.28 | $111.71 | $111.71 | 46,618 |
| 2019-01-23 | $114.49 | $114.49 | $111.19 | $111.37 | $111.37 | 47,072 |
| 2019-01-22 | $114.13 | $115.97 | $113.71 | $114.42 | $114.42 | 93,964 |
| 2019-01-18 | $115.05 | $115.74 | $114.46 | $115.29 | $115.29 | 56,637 |
| 2019-01-17 | $113.30 | $116.22 | $113.30 | $114.96 | $114.96 | 57,429 |
| 2019-01-16 | $111.21 | $115.17 | $110.45 | $114.33 | $114.33 | 84,158 |
| 2019-01-15 | $110.18 | $111.53 | $109.70 | $110.92 | $110.92 | 60,902 |
| 2019-01-14 | $107.68 | $112.24 | $106.99 | $110.17 | $110.17 | 106,170 |
| 2019-01-11 | $111.67 | $112.46 | $107.49 | $108.90 | $108.90 | 127,123 |
| 2019-01-10 | $111.60 | $115.64 | $110.87 | $112.03 | $112.03 | 105,317 |
| 2019-01-09 | $111.24 | $112.03 | $107.98 | $111.88 | $111.88 | 191,215 |
| 2019-01-08 | $109.53 | $111.26 | $107.03 | $110.91 | $110.91 | 113,597 |
| 2019-01-07 | $108.51 | $110.78 | $106.38 | $109.96 | $109.96 | 101,519 |
| 2019-01-04 | $107.30 | $109.74 | $101.00 | $108.50 | $108.50 | 75,482 |
| 2019-01-03 | $106.68 | $108.15 | $101.09 | $105.72 | $105.72 | 65,260 |
| 2019-01-02 | $101.48 | $107.90 | $100.83 | $106.82 | $106.82 | 137,303 |
| 2018-12-31 | $104.30 | $107.25 | $99.37 | $102.26 | $102.26 | 83,092 |
| 2018-12-28 | $100.98 | $104.87 | $100.10 | $104.31 | $104.31 | 82,271 |
| 2018-12-27 | $96.89 | $100.41 | $94.97 | $100.40 | $100.40 | 58,827 |
| 2018-12-26 | $94.58 | $99.35 | $93.23 | $98.99 | $98.99 | 65,828 |
| 2018-12-24 | $93.47 | $96.29 | $91.25 | $93.48 | $93.48 | 43,872 |
| 2018-12-21 | $96.94 | $99.63 | $94.26 | $94.65 | $94.65 | 218,052 |
| 2018-12-20 | $96.93 | $99.30 | $95.84 | $97.12 | $97.12 | 87,924 |
| 2018-12-19 | $100.38 | $100.70 | $95.14 | $96.93 | $96.93 | 122,608 |
| 2018-12-18 | $98.10 | $102.06 | $98.10 | $100.11 | $100.11 | 112,146 |
| 2018-12-17 | $99.35 | $100.65 | $95.62 | $96.10 | $96.10 | 136,813 |
| 2018-12-14 | $99.24 | $103.74 | $97.99 | $99.02 | $99.02 | 68,262 |
| 2018-12-13 | $104.82 | $105.06 | $99.71 | $100.25 | $100.25 | 89,898 |
| 2018-12-12 | $103.22 | $107.30 | $103.22 | $105.04 | $105.04 | 43,962 |
| 2018-12-11 | $101.19 | $104.20 | $101.19 | $102.21 | $102.21 | 56,688 |
| 2018-12-10 | $98.25 | $100.88 | $95.75 | $99.88 | $99.88 | 84,736 |
| 2018-12-07 | $100.65 | $102.23 | $97.00 | $98.25 | $98.25 | 37,664 |
| 2018-12-06 | $99.31 | $101.64 | $97.47 | $101.38 | $101.38 | 64,371 |
| 2018-12-04 | $107.51 | $107.51 | $98.19 | $100.45 | $100.45 | 70,376 |
| 2018-12-03 | $110.00 | $111.43 | $107.35 | $108.21 | $108.21 | 28,309 |
| 2018-11-30 | $107.45 | $109.25 | $107.02 | $108.94 | $108.94 | 53,813 |
| 2018-11-29 | $106.12 | $109.32 | $106.12 | $107.37 | $107.37 | 25,435 |
| 2018-11-28 | $103.85 | $107.31 | $102.03 | $106.84 | $106.84 | 24,961 |
| 2018-11-27 | $106.07 | $106.07 | $103.06 | $103.42 | $103.42 | 29,446 |
| 2018-11-26 | $105.07 | $108.44 | $104.94 | $106.64 | $106.64 | 31,522 |
| 2018-11-23 | $107.93 | $107.93 | $103.62 | $104.00 | $104.00 | 92,152 |
| 2018-11-21 | $105.47 | $109.73 | $105.26 | $108.80 | $108.80 | 44,973 |
| 2018-11-20 | $106.84 | $109.36 | $104.88 | $105.29 | $105.29 | 100,303 |
| 2018-11-19 | $105.84 | $107.38 | $104.63 | $106.41 | $106.41 | 68,474 |
| 2018-11-16 | $106.33 | $107.99 | $105.11 | $106.05 | $106.05 | 77,757 |
| 2018-11-15 | $104.60 | $107.10 | $104.55 | $107.10 | $107.10 | 51,294 |
| 2018-11-14 | $106.03 | $107.30 | $101.29 | $104.78 | $104.78 | 45,437 |
| 2018-11-13 | $101.85 | $108.73 | $100.96 | $106.04 | $106.04 | 78,232 |
| 2018-11-12 | $102.51 | $104.69 | $99.68 | $101.55 | $101.55 | 80,655 |
| 2018-11-09 | $106.47 | $106.47 | $101.94 | $102.52 | $102.52 | 32,094 |
| 2018-11-08 | $107.83 | $108.11 | $106.03 | $106.56 | $106.56 | 35,591 |
| 2018-11-07 | $108.00 | $110.00 | $106.36 | $108.50 | $108.50 | 28,495 |
| 2018-11-06 | $105.79 | $108.54 | $105.31 | $106.97 | $106.97 | 35,096 |
| 2018-11-05 | $109.01 | $111.17 | $105.11 | $106.91 | $106.91 | 39,367 |
| 2018-11-02 | $107.54 | $111.73 | $106.76 | $108.67 | $108.67 | 70,740 |
| 2018-11-01 | $101.49 | $108.00 | $98.57 | $106.92 | $106.92 | 64,541 |
| 2018-10-31 | $98.45 | $102.94 | $98.16 | $101.49 | $101.49 | 101,450 |
| 2018-10-30 | $97.35 | $98.20 | $95.32 | $97.68 | $97.68 | 61,151 |
| 2018-10-29 | $100.45 | $100.57 | $95.69 | $97.36 | $97.36 | 20,104 |
| 2018-10-26 | $96.08 | $107.03 | $93.19 | $99.60 | $99.60 | 53,699 |
| 2018-10-25 | $97.39 | $99.93 | $89.78 | $97.44 | $97.44 | 65,678 |
| 2018-10-24 | $100.06 | $101.54 | $96.80 | $96.81 | $96.81 | 51,862 |
| 2018-10-23 | $99.34 | $100.96 | $98.81 | $100.07 | $100.07 | 32,894 |
| 2018-10-22 | $99.88 | $103.37 | $99.21 | $100.64 | $100.64 | 21,178 |
| 2018-10-19 | $100.71 | $105.68 | $98.14 | $99.87 | $99.87 | 55,365 |
| 2018-10-18 | $102.82 | $105.49 | $100.34 | $100.74 | $100.74 | 27,184 |
| 2018-10-17 | $102.00 | $104.60 | $101.98 | $103.13 | $103.13 | 29,938 |
| 2018-10-16 | $101.07 | $102.91 | $99.67 | $102.57 | $102.57 | 30,932 |
| 2018-10-15 | $98.85 | $101.98 | $97.99 | $100.79 | $100.79 | 51,670 |
| 2018-10-12 | $100.61 | $102.80 | $97.18 | $99.47 | $99.47 | 67,477 |
| 2018-10-11 | $99.64 | $102.03 | $98.50 | $99.43 | $99.43 | 58,846 |
| 2018-10-10 | $103.56 | $103.72 | $100.20 | $100.35 | $100.35 | 74,214 |
| 2018-10-09 | $105.21 | $105.85 | $103.62 | $104.27 | $104.27 | 43,365 |
| 2018-10-08 | $105.52 | $106.60 | $102.40 | $104.72 | $104.72 | 31,617 |
| 2018-10-05 | $106.91 | $108.50 | $103.08 | $105.94 | $105.94 | 65,669 |
| 2018-10-04 | $110.85 | $110.85 | $105.20 | $106.90 | $106.90 | 83,902 |
| 2018-10-03 | $110.01 | $111.75 | $108.58 | $110.86 | $110.86 | 32,420 |
| 2018-10-02 | $111.00 | $111.42 | $109.37 | $109.82 | $109.82 | 33,614 |
| 2018-10-01 | $113.88 | $114.39 | $111.07 | $111.60 | $111.60 | 43,843 |
| 2018-09-28 | $114.11 | $115.65 | $112.52 | $114.36 | $114.36 | 52,564 |
| 2018-09-27 | $113.01 | $115.70 | $113.01 | $114.33 | $114.33 | 27,373 |
| 2018-09-26 | $116.93 | $116.93 | $113.87 | $114.51 | $114.51 | 62,053 |
| 2018-09-25 | $117.99 | $117.99 | $114.65 | $116.65 | $116.65 | 43,371 |
| 2018-09-24 | $117.62 | $119.00 | $115.82 | $117.27 | $117.27 | 56,095 |
| 2018-09-21 | $120.63 | $121.00 | $118.28 | $118.29 | $118.29 | 70,652 |
| 2018-09-20 | $118.26 | $121.00 | $117.55 | $120.64 | $120.64 | 42,390 |
| 2018-09-19 | $118.40 | $118.93 | $116.45 | $118.08 | $118.08 | 31,756 |
| 2018-09-18 | $119.38 | $120.25 | $118.36 | $118.48 | $118.48 | 46,561 |
| 2018-09-17 | $118.52 | $120.42 | $117.54 | $119.37 | $119.37 | 41,836 |
| 2018-09-14 | $119.36 | $120.70 | $117.93 | $118.43 | $118.43 | 46,057 |
| 2018-09-13 | $119.27 | $120.24 | $117.77 | $119.43 | $119.43 | 23,409 |
| 2018-09-12 | $119.54 | $119.72 | $117.03 | $118.39 | $118.39 | 32,848 |
| 2018-09-11 | $118.60 | $120.12 | $118.06 | $118.76 | $118.76 | 45,762 |
| 2018-09-10 | $120.61 | $121.90 | $118.00 | $118.75 | $118.75 | 59,408 |
| 2018-09-07 | $120.41 | $122.51 | $119.44 | $120.55 | $120.55 | 45,729 |
| 2018-09-06 | $118.14 | $121.98 | $118.14 | $120.44 | $120.44 | 62,977 |
| 2018-09-05 | $117.02 | $119.27 | $116.07 | $118.26 | $118.26 | 59,694 |
| 2018-09-04 | $118.66 | $119.46 | $116.23 | $117.33 | $117.33 | 43,315 |
| 2018-08-31 | $116.04 | $119.95 | $116.04 | $118.61 | $118.61 | 37,486 |
| 2018-08-30 | $116.17 | $119.11 | $116.17 | $117.90 | $117.90 | 43,439 |
| 2018-08-29 | $116.93 | $120.48 | $115.23 | $119.50 | $119.50 | 125,034 |
| 2018-08-28 | $120.12 | $120.12 | $116.61 | $117.13 | $117.13 | 46,580 |
| 2018-08-27 | $119.32 | $123.18 | $119.32 | $119.93 | $119.93 | 83,569 |
| 2018-08-24 | $118.08 | $119.27 | $117.65 | $118.76 | $118.76 | 31,105 |
| 2018-08-23 | $118.54 | $118.72 | $117.51 | $117.85 | $117.85 | 61,137 |
| 2018-08-22 | $117.67 | $118.90 | $117.10 | $118.43 | $118.43 | 29,437 |
| 2018-08-21 | $119.05 | $119.83 | $116.60 | $118.02 | $118.02 | 110,224 |
| 2018-08-20 | $118.09 | $119.83 | $117.51 | $118.34 | $118.34 | 85,677 |
| 2018-08-17 | $114.81 | $118.12 | $114.60 | $117.72 | $117.72 | 72,752 |
| 2018-08-16 | $115.43 | $117.37 | $114.05 | $115.16 | $115.16 | 117,851 |
| 2018-08-15 | $114.66 | $115.61 | $113.48 | $114.86 | $114.86 | 30,555 |
| 2018-08-14 | $112.20 | $116.17 | $112.20 | $115.30 | $115.30 | 38,305 |
| 2018-08-13 | $110.94 | $112.25 | $110.00 | $111.49 | $111.49 | 38,019 |
| 2018-08-10 | $110.36 | $112.42 | $108.61 | $110.70 | $110.70 | 50,356 |
| 2018-08-09 | $110.57 | $112.34 | $110.07 | $110.71 | $110.71 | 66,377 |
| 2018-08-08 | $108.88 | $111.78 | $107.87 | $110.92 | $110.92 | 51,517 |
| 2018-08-07 | $107.01 | $110.25 | $107.01 | $109.24 | $109.24 | 93,142 |
| 2018-08-06 | $106.91 | $107.86 | $104.33 | $106.89 | $106.89 | 55,028 |
| 2018-08-03 | $105.87 | $106.30 | $102.53 | $104.50 | $104.50 | 47,992 |
| 2018-08-02 | $102.77 | $105.84 | $102.10 | $105.70 | $105.70 | 103,997 |
| 2018-08-01 | $100.17 | $103.97 | $100.17 | $103.53 | $103.53 | 73,923 |
| 2018-07-31 | $101.63 | $104.14 | $99.90 | $99.91 | $99.91 | 56,064 |
| 2018-07-30 | $100.66 | $103.78 | $100.66 | $101.69 | $101.69 | 110,832 |
| 2018-07-27 | $103.01 | $108.79 | $100.54 | $100.93 | $100.93 | 122,901 |
| 2018-07-26 | $110.00 | $110.49 | $101.33 | $103.94 | $103.94 | 195,102 |
| 2018-07-25 | $114.18 | $114.18 | $111.35 | $111.89 | $111.89 | 58,164 |
| 2018-07-24 | $120.34 | $120.34 | $114.19 | $114.66 | $114.66 | 76,002 |
| 2018-07-23 | $123.24 | $123.24 | $117.26 | $120.35 | $120.35 | 91,010 |
| 2018-07-20 | $120.32 | $125.14 | $118.25 | $123.99 | $123.99 | 98,890 |
| 2018-07-19 | $116.43 | $120.68 | $115.65 | $120.31 | $120.31 | 74,635 |
| 2018-07-18 | $113.92 | $116.72 | $113.92 | $116.40 | $116.40 | 35,327 |
| 2018-07-17 | $111.83 | $114.70 | $111.35 | $114.06 | $114.06 | 98,846 |
| 2018-07-16 | $110.72 | $113.92 | $110.72 | $111.91 | $111.91 | 51,159 |
| 2018-07-13 | $112.44 | $112.44 | $109.62 | $110.60 | $110.60 | 36,767 |
| 2018-07-12 | $115.61 | $115.61 | $113.14 | $113.15 | $113.15 | 33,384 |
| 2018-07-11 | $114.87 | $116.11 | $113.57 | $114.89 | $114.89 | 75,830 |
| 2018-07-10 | $115.55 | $117.31 | $114.04 | $114.87 | $114.87 | 41,552 |
| 2018-07-09 | $114.35 | $117.62 | $114.35 | $116.20 | $116.20 | 54,642 |
| 2018-07-06 | $114.59 | $115.58 | $114.12 | $115.31 | $115.31 | 27,262 |
| 2018-07-05 | $113.28 | $113.67 | $109.71 | $112.82 | $112.82 | 56,198 |
| 2018-07-03 | $114.80 | $114.80 | $112.35 | $112.75 | $112.75 | 11,157 |
| 2018-07-02 | $109.61 | $115.19 | $109.61 | $114.49 | $114.49 | 51,105 |
| 2018-06-29 | $114.85 | $114.85 | $110.94 | $111.01 | $111.01 | 61,870 |
| 2018-06-28 | $114.45 | $115.39 | $113.96 | $113.99 | $113.99 | 35,425 |
| 2018-06-27 | $118.92 | $120.16 | $115.64 | $115.81 | $115.81 | 40,469 |
| 2018-06-26 | $118.56 | $122.19 | $118.18 | $119.13 | $119.13 | 26,876 |
| 2018-06-25 | $120.12 | $121.29 | $116.90 | $118.55 | $118.55 | 29,453 |
| 2018-06-22 | $121.75 | $121.75 | $120.00 | $120.68 | $120.68 | 52,880 |
| 2018-06-21 | $122.33 | $123.22 | $120.11 | $120.99 | $120.99 | 53,058 |
| 2018-06-20 | $121.22 | $125.13 | $121.22 | $123.96 | $123.96 | 68,997 |
| 2018-06-19 | $117.89 | $123.02 | $117.12 | $121.64 | $121.64 | 51,810 |
| 2018-06-18 | $113.70 | $118.92 | $113.45 | $118.92 | $118.92 | 58,503 |
| 2018-06-15 | $114.53 | $114.95 | $112.29 | $113.75 | $113.75 | 90,019 |
| 2018-06-14 | $115.17 | $116.80 | $113.87 | $115.01 | $115.01 | 33,796 |
| 2018-06-13 | $116.83 | $117.40 | $113.75 | $114.94 | $114.94 | 31,306 |
| 2018-06-12 | $115.51 | $116.97 | $114.45 | $116.13 | $116.13 | 31,081 |
| 2018-06-11 | $112.91 | $115.99 | $112.91 | $115.33 | $115.33 | 58,141 |
| 2018-06-08 | $114.93 | $115.49 | $110.52 | $113.33 | $113.33 | 42,108 |
| 2018-06-07 | $116.20 | $117.38 | $112.50 | $115.12 | $115.12 | 70,787 |
| 2018-06-06 | $112.33 | $115.50 | $111.87 | $115.03 | $115.03 | 71,015 |
| 2018-06-05 | $110.50 | $112.26 | $109.76 | $111.21 | $111.21 | 35,582 |
| 2018-06-04 | $109.10 | $110.99 | $108.16 | $110.26 | $110.26 | 33,608 |
| 2018-06-01 | $109.15 | $109.15 | $107.47 | $108.50 | $108.50 | 26,135 |
| 2018-05-31 | $110.21 | $110.51 | $107.05 | $107.85 | $107.85 | 32,002 |
| 2018-05-30 | $106.80 | $110.24 | $106.80 | $109.83 | $109.83 | 40,045 |
| 2018-05-29 | $107.50 | $108.88 | $104.96 | $106.49 | $106.49 | 49,166 |
| 2018-05-25 | $107.05 | $109.27 | $107.05 | $107.87 | $107.87 | 33,165 |
| 2018-05-24 | $110.40 | $112.21 | $106.52 | $107.52 | $107.52 | 75,638 |
| 2018-05-23 | $111.17 | $112.68 | $110.56 | $110.96 | $110.96 | 43,132 |
| 2018-05-22 | $109.57 | $115.42 | $107.82 | $111.87 | $111.87 | 71,797 |
| 2018-05-21 | $108.98 | $109.95 | $107.15 | $109.70 | $109.70 | 85,268 |
| 2018-05-18 | $109.29 | $109.29 | $106.92 | $108.96 | $108.96 | 42,848 |
| 2018-05-17 | $106.81 | $109.40 | $106.81 | $108.75 | $108.75 | 40,483 |
| 2018-05-16 | $108.42 | $111.61 | $106.50 | $106.82 | $106.82 | 108,895 |
| 2018-05-15 | $108.56 | $110.76 | $107.78 | $108.33 | $108.33 | 141,888 |
| 2018-05-14 | $110.58 | $111.46 | $108.15 | $109.17 | $109.17 | 60,077 |
| 2018-05-11 | $105.65 | $114.55 | $105.65 | $110.59 | $110.59 | 161,109 |
| 2018-05-10 | $108.50 | $108.50 | $101.98 | $104.35 | $104.35 | 217,383 |
| 2018-05-09 | $108.50 | $108.50 | $105.88 | $106.36 | $106.36 | 71,922 |
| 2018-05-08 | $103.77 | $109.58 | $103.77 | $107.68 | $107.68 | 87,886 |
| 2018-05-07 | $105.98 | $109.62 | $105.98 | $107.81 | $107.81 | 49,628 |
| 2018-05-04 | $104.46 | $108.37 | $104.10 | $105.97 | $105.97 | 31,913 |
| 2018-05-03 | $108.36 | $108.64 | $103.83 | $104.71 | $104.71 | 32,923 |
| 2018-05-02 | $104.33 | $109.97 | $104.33 | $108.80 | $108.80 | 84,924 |
| 2018-05-01 | $102.13 | $104.89 | $100.05 | $104.04 | $104.04 | 87,026 |
| 2018-04-30 | $101.74 | $103.86 | $101.63 | $102.50 | $102.50 | 28,099 |
| 2018-04-27 | $101.23 | $102.46 | $100.08 | $101.38 | $101.38 | 44,588 |
| 2018-04-26 | $102.39 | $102.83 | $100.81 | $101.05 | $101.05 | 31,667 |
| 2018-04-25 | $104.00 | $104.00 | $101.80 | $102.22 | $102.22 | 54,339 |
| 2018-04-24 | $103.96 | $104.96 | $103.04 | $104.09 | $104.09 | 51,312 |
| 2018-04-23 | $103.95 | $104.41 | $102.68 | $103.80 | $103.80 | 69,643 |
| 2018-04-20 | $105.60 | $107.35 | $102.88 | $103.26 | $103.26 | 45,004 |
| 2018-04-19 | $103.54 | $107.44 | $103.54 | $106.33 | $106.33 | 64,439 |
| 2018-04-18 | $104.60 | $106.16 | $103.44 | $103.73 | $103.73 | 83,968 |
| 2018-04-17 | $103.46 | $105.96 | $103.46 | $104.73 | $104.73 | 133,521 |
| 2018-04-16 | $103.11 | $103.98 | $102.29 | $102.78 | $102.78 | 60,348 |
| 2018-04-13 | $104.96 | $104.96 | $102.56 | $102.95 | $102.95 | 43,177 |
| 2018-04-12 | $104.37 | $106.16 | $103.25 | $103.77 | $103.77 | 52,182 |
| 2018-04-11 | $102.97 | $104.84 | $102.74 | $103.58 | $103.58 | 55,650 |
| 2018-04-10 | $103.00 | $105.27 | $102.07 | $103.50 | $103.50 | 48,218 |
| 2018-04-09 | $105.29 | $107.06 | $101.98 | $102.14 | $102.14 | 55,941 |
| 2018-04-06 | $104.72 | $107.66 | $103.83 | $104.81 | $104.81 | 67,074 |
| 2018-04-05 | $106.81 | $107.84 | $104.60 | $104.85 | $104.85 | 53,200 |
| 2018-04-04 | $103.67 | $107.48 | $103.67 | $106.31 | $106.31 | 52,528 |
| 2018-04-03 | $104.12 | $105.23 | $101.69 | $104.73 | $104.73 | 42,271 |
| 2018-04-02 | $104.93 | $106.64 | $101.23 | $103.66 | $103.66 | 44,420 |
| 2018-03-29 | $103.63 | $106.04 | $102.22 | $105.30 | $105.30 | 62,320 |
| 2018-03-28 | $102.82 | $105.26 | $102.25 | $102.75 | $102.75 | 33,371 |
| 2018-03-27 | $104.63 | $106.20 | $101.91 | $102.72 | $102.72 | 42,917 |
| 2018-03-26 | $102.59 | $104.60 | $101.54 | $104.09 | $104.09 | 41,162 |
| 2018-03-23 | $102.68 | $108.32 | $100.82 | $101.20 | $101.20 | 64,221 |
| 2018-03-22 | $107.79 | $109.69 | $101.42 | $102.17 | $102.17 | 87,935 |
| 2018-03-21 | $107.80 | $110.68 | $107.80 | $108.49 | $108.49 | 41,520 |
| 2018-03-20 | $108.44 | $109.60 | $107.10 | $107.66 | $107.66 | 74,547 |
| 2018-03-19 | $110.23 | $111.10 | $107.64 | $108.41 | $108.41 | 91,552 |
| 2018-03-16 | $110.74 | $111.50 | $109.38 | $110.49 | $110.49 | 170,949 |
| 2018-03-15 | $110.38 | $111.99 | $106.58 | $110.26 | $110.26 | 88,539 |
| 2018-03-14 | $111.15 | $111.93 | $109.54 | $110.29 | $110.29 | 83,613 |
| 2018-03-13 | $110.48 | $111.49 | $108.91 | $110.62 | $110.62 | 69,709 |
| 2018-03-12 | $110.48 | $111.49 | $108.91 | $109.34 | $109.34 | 98,580 |
| 2018-03-09 | $110.73 | $110.75 | $108.04 | $109.89 | $109.89 | 62,590 |
| 2018-03-08 | $110.12 | $112.28 | $108.57 | $110.49 | $110.49 | 34,877 |
| 2018-03-07 | $110.07 | $112.02 | $108.22 | $109.70 | $109.70 | 56,966 |
| 2018-03-06 | $110.42 | $112.03 | $109.11 | $111.05 | $111.05 | 83,329 |
| 2018-03-05 | $110.99 | $111.93 | $109.57 | $110.29 | $110.29 | 60,281 |
| 2018-03-02 | $108.30 | $112.12 | $107.07 | $111.63 | $111.63 | 40,414 |
| 2018-03-01 | $107.38 | $110.41 | $105.09 | $107.85 | $107.85 | 101,689 |
| 2018-02-28 | $109.24 | $111.23 | $107.37 | $107.52 | $107.52 | 69,361 |
| 2018-02-27 | $109.80 | $111.68 | $108.66 | $109.08 | $109.08 | 91,029 |
| 2018-02-26 | $111.28 | $112.30 | $109.39 | $110.38 | $110.38 | 137,451 |
| 2018-02-23 | $111.75 | $111.75 | $109.27 | $111.15 | $111.15 | 53,991 |
| 2018-02-22 | $113.46 | $114.52 | $110.96 | $111.41 | $111.41 | 52,138 |
| 2018-02-21 | $111.08 | $114.97 | $108.37 | $112.01 | $112.01 | 90,375 |
| 2018-02-20 | $111.00 | $114.13 | $110.63 | $111.09 | $111.09 | 160,263 |
| 2018-02-16 | $110.30 | $113.58 | $110.10 | $111.28 | $111.28 | 90,048 |
| 2018-02-15 | $110.65 | $111.97 | $108.39 | $110.56 | $110.56 | 211,000 |
| 2018-02-14 | $106.10 | $110.98 | $105.11 | $110.12 | $110.12 | 173,770 |
| 2018-02-13 | $105.47 | $107.44 | $105.08 | $107.13 | $107.13 | 59,975 |
| 2018-02-12 | $105.41 | $107.46 | $104.04 | $105.84 | $105.84 | 65,375 |
| 2018-02-09 | $106.45 | $107.79 | $103.09 | $104.63 | $104.63 | 153,466 |
| 2018-02-08 | $110.45 | $110.45 | $105.25 | $105.38 | $105.38 | 160,612 |
| 2018-02-07 | $107.75 | $112.24 | $107.75 | $110.19 | $110.19 | 86,829 |
| 2018-02-06 | $107.67 | $110.68 | $106.00 | $107.98 | $107.98 | 185,005 |
| 2018-02-05 | $110.80 | $113.50 | $109.01 | $109.60 | $109.60 | 127,058 |
| 2018-02-02 | $117.40 | $118.59 | $111.89 | $112.18 | $112.18 | 147,424 |
| 2018-02-01 | $117.47 | $120.00 | $115.83 | $118.90 | $118.90 | 147,456 |
| 2018-01-31 | $115.43 | $121.17 | $115.19 | $118.05 | $118.05 | 120,841 |
| 2018-01-30 | $111.65 | $117.83 | $109.97 | $115.39 | $115.39 | 141,098 |
| 2018-01-29 | $114.51 | $116.99 | $109.19 | $112.47 | $112.47 | 256,394 |
| 2018-01-26 | $99.82 | $119.23 | $99.81 | $117.31 | $117.31 | 548,190 |
| 2018-01-25 | $95.03 | $98.40 | $94.50 | $97.68 | $97.68 | 180,139 |
| 2018-01-24 | $95.39 | $96.52 | $93.25 | $94.85 | $94.85 | 131,053 |
| 2018-01-23 | $89.40 | $96.10 | $88.76 | $95.35 | $95.35 | 444,886 |
| 2018-01-22 | $85.33 | $88.45 | $84.23 | $87.87 | $87.87 | 180,588 |
| 2018-01-19 | $83.19 | $85.64 | $82.63 | $85.45 | $85.45 | 103,044 |
| 2018-01-18 | $83.37 | $84.44 | $81.66 | $82.46 | $82.46 | 68,339 |
| 2018-01-17 | $83.22 | $84.55 | $82.07 | $83.64 | $83.64 | 56,351 |
| 2018-01-16 | $84.62 | $87.84 | $81.81 | $82.73 | $82.73 | 67,776 |
| 2018-01-12 | $84.63 | $85.42 | $83.31 | $83.99 | $83.99 | 34,884 |
| 2018-01-11 | $82.33 | $85.61 | $82.33 | $84.46 | $84.46 | 70,121 |
| 2018-01-10 | $82.64 | $84.29 | $81.52 | $82.11 | $82.11 | 63,218 |
| 2018-01-09 | $84.08 | $84.18 | $80.53 | $82.79 | $82.79 | 125,907 |
| 2018-01-08 | $85.63 | $86.87 | $80.37 | $83.60 | $83.60 | 86,234 |
| 2018-01-05 | $87.98 | $87.98 | $83.10 | $85.62 | $85.62 | 63,913 |
| 2018-01-04 | $86.06 | $88.54 | $83.73 | $87.85 | $87.85 | 87,315 |
| 2018-01-03 | $81.99 | $86.55 | $81.99 | $86.04 | $86.04 | 82,837 |
| 2018-01-02 | $81.08 | $82.14 | $80.35 | $81.83 | $81.83 | 44,059 |
| 2017-12-29 | $80.79 | $81.59 | $79.42 | $80.72 | $80.72 | 56,664 |
| 2017-12-28 | $80.41 | $81.40 | $79.90 | $80.20 | $80.20 | 55,535 |
| 2017-12-27 | $81.09 | $82.06 | $80.25 | $80.57 | $80.57 | 27,372 |
| 2017-12-26 | $79.76 | $82.02 | $76.58 | $80.95 | $80.95 | 59,690 |
| 2017-12-22 | $83.82 | $83.82 | $80.70 | $80.96 | $80.96 | 47,830 |
| 2017-12-21 | $82.49 | $84.40 | $75.02 | $83.88 | $83.88 | 46,953 |
| 2017-12-20 | $80.84 | $83.24 | $79.62 | $82.20 | $82.20 | 61,719 |
| 2017-12-19 | $81.85 | $82.04 | $80.01 | $80.45 | $80.45 | 56,143 |
| 2017-12-18 | $82.43 | $83.10 | $81.33 | $81.70 | $81.70 | 51,239 |
| 2017-12-15 | $79.64 | $82.35 | $78.41 | $81.26 | $81.26 | 166,212 |
| 2017-12-14 | $78.60 | $80.22 | $77.06 | $79.65 | $79.65 | 104,520 |
| 2017-12-13 | $80.33 | $82.21 | $78.37 | $78.67 | $78.67 | 61,948 |
| 2017-12-12 | $79.95 | $80.99 | $78.50 | $79.98 | $79.98 | 54,646 |
| 2017-12-11 | $79.98 | $81.00 | $79.30 | $79.56 | $79.56 | 42,003 |
| 2017-12-08 | $79.79 | $80.50 | $77.67 | $79.73 | $79.73 | 38,239 |
| 2017-12-07 | $79.62 | $80.42 | $78.00 | $79.51 | $79.51 | 88,467 |
| 2017-12-06 | $81.47 | $81.65 | $79.24 | $79.98 | $79.98 | 52,667 |
| 2017-12-05 | $81.18 | $83.36 | $80.09 | $80.75 | $80.75 | 54,647 |
| 2017-12-04 | $84.00 | $84.58 | $80.79 | $81.17 | $81.17 | 65,123 |
| 2017-12-01 | $80.22 | $83.72 | $79.39 | $83.54 | $83.54 | 73,711 |
| 2017-11-30 | $83.91 | $84.82 | $81.78 | $82.98 | $82.98 | 86,460 |
| 2017-11-29 | $80.22 | $83.68 | $76.97 | $83.28 | $83.28 | 135,804 |
| 2017-11-28 | $75.76 | $79.65 | $75.76 | $79.14 | $79.14 | 68,286 |
| 2017-11-27 | $76.42 | $84.83 | $75.20 | $75.75 | $75.75 | 67,632 |
| 2017-11-24 | $75.78 | $76.96 | $75.13 | $76.40 | $76.40 | 54,553 |
| 2017-11-22 | $77.30 | $77.30 | $75.00 | $75.50 | $75.50 | 48,314 |
| 2017-11-21 | $78.07 | $79.65 | $76.29 | $77.43 | $77.43 | 81,688 |
| 2017-11-20 | $77.15 | $78.08 | $75.09 | $77.96 | $77.96 | 49,226 |
| 2017-11-17 | $76.18 | $77.72 | $74.39 | $77.09 | $77.09 | 59,947 |
| 2017-11-16 | $76.24 | $77.61 | $76.12 | $76.66 | $76.66 | 118,581 |
| 2017-11-15 | $71.76 | $76.27 | $71.02 | $76.12 | $76.12 | 155,288 |
| 2017-11-14 | $72.76 | $73.70 | $71.17 | $72.45 | $72.45 | 97,262 |
| 2017-11-13 | $74.04 | $74.69 | $72.71 | $73.15 | $73.15 | 131,015 |
| 2017-11-10 | $76.17 | $76.85 | $74.30 | $74.78 | $74.78 | 96,573 |
| 2017-11-09 | $76.30 | $77.82 | $74.85 | $76.18 | $76.18 | 74,239 |
| 2017-11-08 | $76.19 | $77.21 | $75.51 | $76.79 | $76.79 | 88,551 |
| 2017-11-07 | $77.59 | $78.11 | $74.20 | $76.18 | $76.18 | 187,382 |
| 2017-11-06 | $75.56 | $78.58 | $74.77 | $77.25 | $77.25 | 119,150 |
| 2017-11-03 | $77.20 | $78.77 | $75.31 | $75.53 | $75.53 | 87,911 |
| 2017-11-02 | $77.51 | $79.15 | $75.46 | $77.03 | $77.03 | 204,002 |
| 2017-11-01 | $77.80 | $82.75 | $77.41 | $78.47 | $78.47 | 424,299 |
| 2017-10-31 | $84.80 | $87.87 | $84.34 | $87.50 | $87.50 | 102,605 |
| 2017-10-30 | $82.61 | $85.33 | $82.29 | $84.78 | $84.78 | 48,468 |
| 2017-10-27 | $81.56 | $83.85 | $80.56 | $83.35 | $83.35 | 39,852 |
| 2017-10-26 | $82.41 | $82.84 | $81.02 | $81.19 | $81.19 | 49,021 |
| 2017-10-25 | $82.48 | $83.37 | $81.21 | $82.00 | $82.00 | 60,849 |
| 2017-10-24 | $82.33 | $83.08 | $81.63 | $82.50 | $82.50 | 63,476 |
| 2017-10-23 | $81.78 | $82.80 | $81.51 | $82.44 | $82.44 | 54,595 |
| 2017-10-20 | $82.46 | $82.90 | $81.72 | $81.91 | $81.91 | 54,364 |
| 2017-10-19 | $81.90 | $82.25 | $79.84 | $81.64 | $81.64 | 76,557 |
| 2017-10-18 | $82.10 | $83.89 | $80.29 | $82.85 | $82.85 | 50,537 |
| 2017-10-17 | $81.71 | $83.40 | $80.92 | $82.26 | $82.26 | 52,577 |
| 2017-10-16 | $83.02 | $84.56 | $81.36 | $81.72 | $81.72 | 56,690 |
| 2017-10-13 | $84.43 | $84.82 | $82.68 | $82.88 | $82.88 | 35,739 |
| 2017-10-12 | $84.75 | $85.57 | $84.10 | $84.44 | $84.44 | 28,803 |
| 2017-10-11 | $84.40 | $85.37 | $84.17 | $85.12 | $85.12 | 41,179 |
| 2017-10-10 | $84.00 | $85.92 | $83.21 | $84.63 | $84.63 | 33,599 |
| 2017-10-09 | $85.15 | $85.15 | $82.45 | $83.61 | $83.61 | 48,238 |
| 2017-10-06 | $85.73 | $86.26 | $83.87 | $84.32 | $84.32 | 55,073 |
| 2017-10-05 | $83.56 | $86.32 | $80.04 | $85.74 | $85.74 | 130,438 |
| 2017-10-04 | $83.47 | $84.38 | $82.16 | $83.56 | $83.56 | 55,551 |
| 2017-10-03 | $84.04 | $84.72 | $81.78 | $83.31 | $83.31 | 80,122 |
| 2017-10-02 | $82.57 | $85.51 | $82.57 | $84.63 | $84.63 | 70,355 |
| 2017-09-29 | $82.92 | $84.58 | $82.51 | $82.89 | $82.89 | 65,404 |
| 2017-09-28 | $82.86 | $83.87 | $81.76 | $82.93 | $82.93 | 29,600 |
| 2017-09-27 | $81.66 | $83.72 | $80.11 | $83.34 | $83.34 | 107,993 |
| 2017-09-26 | $80.51 | $81.29 | $80.12 | $80.89 | $80.89 | 53,843 |
| 2017-09-25 | $80.66 | $81.11 | $79.19 | $80.50 | $80.50 | 61,596 |
| 2017-09-22 | $79.58 | $80.23 | $79.05 | $79.68 | $79.68 | 39,114 |
| 2017-09-21 | $81.04 | $81.04 | $79.05 | $79.55 | $79.55 | 65,510 |
| 2017-09-20 | $79.30 | $81.50 | $79.30 | $80.90 | $80.90 | 111,516 |
| 2017-09-19 | $80.50 | $80.50 | $79.23 | $79.54 | $79.54 | 64,324 |
| 2017-09-18 | $79.35 | $81.00 | $78.27 | $80.05 | $80.05 | 111,736 |
| 2017-09-15 | $78.94 | $79.82 | $77.93 | $78.98 | $78.98 | 143,059 |
| 2017-09-14 | $80.17 | $80.45 | $78.17 | $78.81 | $78.81 | 58,339 |
| 2017-09-13 | $81.09 | $81.13 | $79.59 | $80.22 | $80.22 | 59,473 |
| 2017-09-12 | $79.97 | $82.32 | $79.71 | $81.12 | $81.12 | 38,877 |
| 2017-09-11 | $78.55 | $79.57 | $76.73 | $79.41 | $79.41 | 67,920 |
| 2017-09-08 | $77.85 | $79.58 | $76.56 | $77.92 | $77.92 | 45,980 |
| 2017-09-07 | $79.12 | $79.12 | $77.19 | $77.66 | $77.66 | 82,442 |
| 2017-09-06 | $75.50 | $79.46 | $75.50 | $79.31 | $79.31 | 100,062 |
| 2017-09-05 | $76.82 | $76.97 | $74.96 | $76.62 | $76.62 | 58,516 |
| 2017-09-01 | $73.95 | $78.31 | $73.95 | $77.31 | $77.31 | 58,139 |
| 2017-08-31 | $74.10 | $76.08 | $74.10 | $74.82 | $74.82 | 85,594 |
| 2017-08-30 | $73.68 | $74.30 | $73.49 | $73.79 | $73.79 | 49,111 |
| 2017-08-29 | $72.99 | $73.85 | $71.72 | $73.69 | $73.69 | 69,613 |
| 2017-08-28 | $72.85 | $74.66 | $72.41 | $73.60 | $73.60 | 58,691 |
| 2017-08-25 | $72.61 | $73.62 | $72.09 | $72.47 | $72.47 | 42,560 |
| 2017-08-24 | $72.57 | $72.73 | $71.57 | $72.31 | $72.31 | 49,142 |
| 2017-08-23 | $73.45 | $73.57 | $72.48 | $72.90 | $72.90 | 67,190 |
| 2017-08-22 | $73.15 | $74.31 | $72.87 | $73.89 | $73.89 | 57,554 |
| 2017-08-21 | $73.01 | $74.59 | $71.51 | $73.15 | $73.15 | 119,498 |
| 2017-08-18 | $72.47 | $73.15 | $71.97 | $73.00 | $73.00 | 84,516 |
| 2017-08-17 | $74.35 | $75.09 | $72.82 | $73.01 | $73.01 | 86,535 |
| 2017-08-16 | $73.64 | $75.26 | $73.64 | $74.57 | $74.57 | 62,801 |
| 2017-08-15 | $76.31 | $76.31 | $73.56 | $74.14 | $74.14 | 92,906 |
| 2017-08-14 | $76.00 | $77.64 | $75.62 | $76.06 | $76.06 | 80,407 |
| 2017-08-11 | $75.22 | $76.49 | $74.09 | $75.43 | $75.43 | 85,592 |
| 2017-08-10 | $78.06 | $78.14 | $75.01 | $75.21 | $75.21 | 158,073 |
| 2017-08-09 | $80.16 | $80.51 | $77.25 | $78.68 | $78.68 | 218,069 |
| 2017-08-08 | $78.55 | $82.18 | $78.25 | $80.42 | $80.42 | 135,631 |
| 2017-08-07 | $77.00 | $79.01 | $75.13 | $78.90 | $78.90 | 115,565 |
| 2017-08-04 | $74.96 | $77.00 | $74.96 | $76.87 | $76.87 | 192,453 |
| 2017-08-03 | $75.01 | $81.79 | $75.00 | $75.74 | $75.74 | 453,601 |
| 2017-08-02 | $78.07 | $79.11 | $76.66 | $78.36 | $78.36 | 162,650 |
| 2017-08-01 | $75.47 | $78.49 | $73.88 | $78.06 | $78.06 | 123,243 |
| 2017-07-31 | $74.70 | $76.44 | $74.01 | $75.57 | $75.57 | 74,719 |
| 2017-07-28 | $75.07 | $76.57 | $73.65 | $74.78 | $74.78 | 67,940 |
| 2017-07-27 | $76.41 | $76.54 | $73.01 | $75.25 | $75.25 | 79,825 |
| 2017-07-26 | $77.05 | $77.05 | $75.40 | $75.84 | $75.84 | 74,332 |
| 2017-07-25 | $76.38 | $78.80 | $74.39 | $77.05 | $77.05 | 86,913 |
| 2017-07-24 | $75.60 | $76.56 | $75.17 | $76.03 | $76.03 | 69,359 |
| 2017-07-21 | $75.78 | $76.89 | $74.50 | $75.84 | $75.84 | 77,089 |
| 2017-07-20 | $76.92 | $77.61 | $75.17 | $75.29 | $75.29 | 62,189 |
| 2017-07-19 | $77.04 | $77.99 | $74.88 | $76.93 | $76.93 | 109,185 |
| 2017-07-18 | $77.39 | $77.53 | $73.78 | $76.50 | $76.50 | 165,618 |
| 2017-07-17 | $79.09 | $79.37 | $77.37 | $77.99 | $77.99 | 102,818 |
| 2017-07-14 | $80.11 | $81.24 | $78.82 | $79.08 | $79.08 | 112,353 |
| 2017-07-13 | $78.21 | $81.24 | $77.72 | $80.68 | $80.68 | 172,640 |
| 2017-07-12 | $78.17 | $79.13 | $77.90 | $78.33 | $78.33 | 88,718 |
| 2017-07-11 | $77.61 | $78.66 | $76.68 | $77.81 | $77.81 | 100,879 |
| 2017-07-10 | $76.18 | $78.61 | $75.54 | $77.17 | $77.17 | 84,831 |
| 2017-07-07 | $75.40 | $77.37 | $75.40 | $76.44 | $76.44 | 99,592 |
| 2017-07-06 | $76.10 | $77.39 | $74.70 | $74.91 | $74.91 | 84,330 |
| 2017-07-05 | $74.66 | $77.30 | $73.40 | $76.18 | $76.18 | 207,470 |
| 2017-07-03 | $75.40 | $77.28 | $74.19 | $74.37 | $74.37 | 42,721 |
| 2017-06-30 | $74.20 | $75.74 | $72.86 | $74.91 | $74.91 | 185,824 |
| 2017-06-29 | $76.30 | $76.80 | $73.65 | $74.21 | $74.21 | 79,519 |
| 2017-06-28 | $75.17 | $76.55 | $73.38 | $75.73 | $75.73 | 153,441 |
| 2017-06-27 | $74.88 | $75.96 | $73.88 | $74.97 | $74.97 | 105,971 |
| 2017-06-26 | $73.78 | $75.65 | $73.28 | $74.89 | $74.89 | 118,222 |
| 2017-06-23 | $73.19 | $75.20 | $71.80 | $73.16 | $73.16 | 140,064 |
| 2017-06-22 | $72.59 | $73.91 | $71.78 | $73.14 | $73.14 | 86,778 |
| 2017-06-21 | $73.58 | $74.75 | $72.05 | $72.59 | $72.59 | 73,609 |
| 2017-06-20 | $73.12 | $74.49 | $71.84 | $73.32 | $73.32 | 138,686 |
| 2017-06-19 | $74.29 | $74.81 | $72.75 | $73.10 | $73.10 | 140,982 |
| 2017-06-16 | $73.15 | $75.54 | $73.15 | $73.88 | $73.88 | 220,394 |
| 2017-06-15 | $73.77 | $77.02 | $71.81 | $73.00 | $73.00 | 551,014 |
| 2017-06-14 | $85.22 | $85.22 | $81.80 | $83.30 | $83.30 | 78,042 |
| 2017-06-13 | $82.32 | $85.87 | $81.73 | $84.91 | $84.91 | 159,059 |
| 2017-06-12 | $81.29 | $82.55 | $79.96 | $82.07 | $82.07 | 108,430 |
| 2017-06-09 | $83.00 | $84.02 | $81.28 | $82.16 | $82.16 | 100,157 |
| 2017-06-08 | $80.12 | $83.86 | $80.12 | $82.90 | $82.90 | 157,274 |
| 2017-06-07 | $79.65 | $81.20 | $78.15 | $80.08 | $80.08 | 102,145 |
| 2017-06-06 | $78.60 | $80.05 | $75.27 | $79.32 | $79.32 | 78,039 |
| 2017-06-05 | $79.24 | $80.86 | $78.85 | $78.90 | $78.90 | 65,187 |
| 2017-06-02 | $79.74 | $81.34 | $78.46 | $78.93 | $78.93 | 120,271 |
| 2017-06-01 | $78.68 | $80.71 | $77.25 | $79.78 | $79.78 | 126,564 |
| 2017-05-31 | $78.44 | $78.44 | $76.16 | $78.12 | $78.12 | 220,698 |
| 2017-05-30 | $79.83 | $79.97 | $77.52 | $78.47 | $78.47 | 102,302 |
| 2017-05-26 | $78.69 | $80.95 | $77.09 | $79.55 | $79.55 | 160,987 |
| 2017-05-25 | $81.11 | $81.56 | $78.73 | $79.01 | $79.01 | 109,606 |
| 2017-05-24 | $81.00 | $84.01 | $80.19 | $80.90 | $80.90 | 174,054 |
| 2017-05-23 | $80.51 | $81.49 | $78.50 | $81.14 | $81.14 | 113,696 |
| 2017-05-22 | $81.86 | $81.86 | $79.43 | $80.04 | $80.04 | 142,008 |
| 2017-05-19 | $80.18 | $82.63 | $80.09 | $81.91 | $81.91 | 163,118 |
| 2017-05-18 | $78.69 | $81.06 | $78.08 | $80.03 | $80.03 | 179,757 |
| 2017-05-17 | $77.76 | $80.07 | $76.52 | $78.54 | $78.54 | 221,923 |
| 2017-05-16 | $79.15 | $79.73 | $76.97 | $78.95 | $78.95 | 127,740 |
| 2017-05-15 | $80.00 | $80.70 | $77.59 | $78.71 | $78.71 | 184,734 |
| 2017-05-12 | $78.38 | $80.61 | $77.33 | $79.00 | $79.00 | 344,493 |
| 2017-05-11 | $81.15 | $82.81 | $78.77 | $79.03 | $79.03 | 332,548 |
| 2017-05-10 | $83.25 | $85.73 | $82.23 | $82.38 | $82.38 | 740,201 |
| 2017-05-09 | $75.60 | $88.26 | $74.42 | $88.00 | $88.00 | 1,413,045 |
| 2017-05-08 | $56.40 | $64.74 | $55.67 | $63.50 | $63.50 | 5,744 |
| 2017-05-05 | $55.07 | $56.27 | $54.41 | $56.07 | $56.07 | 113,376 |
| 2017-05-04 | $55.00 | $55.33 | $53.93 | $54.91 | $54.91 | 68,300 |
| 2017-05-03 | $53.25 | $55.00 | $52.83 | $54.82 | $54.82 | 113,052 |
| 2017-05-02 | $52.99 | $53.58 | $52.48 | $53.50 | $53.50 | 72,639 |
| 2017-05-01 | $53.18 | $53.34 | $51.15 | $53.07 | $53.07 | 101,257 |
| 2017-04-28 | $53.46 | $54.65 | $52.73 | $52.90 | $52.90 | 81,606 |
| 2017-04-27 | $54.96 | $55.10 | $53.68 | $53.84 | $53.84 | 63,163 |
| 2017-04-26 | $54.95 | $55.21 | $54.25 | $54.63 | $54.63 | 122,753 |
| 2017-04-25 | $55.00 | $55.96 | $54.50 | $54.91 | $54.91 | 81,604 |
| 2017-04-24 | $54.14 | $55.41 | $53.00 | $54.60 | $54.60 | 130,649 |
| 2017-04-21 | $53.70 | $53.93 | $52.19 | $53.04 | $53.04 | 115,170 |
| 2017-04-20 | $52.04 | $54.64 | $52.04 | $53.59 | $53.59 | 163,676 |
| 2017-04-19 | $51.75 | $52.64 | $51.38 | $51.61 | $51.61 | 92,990 |
| 2017-04-18 | $51.39 | $52.20 | $50.90 | $51.74 | $51.74 | 102,008 |
| 2017-04-17 | $51.36 | $52.06 | $50.83 | $51.64 | $51.64 | 66,718 |
| 2017-04-13 | $51.11 | $52.20 | $50.26 | $51.11 | $51.11 | 91,703 |
| 2017-04-12 | $51.96 | $52.88 | $50.96 | $51.16 | $51.16 | 111,985 |
| 2017-04-11 | $52.17 | $52.17 | $50.73 | $51.94 | $51.94 | 110,009 |
| 2017-04-10 | $52.00 | $52.50 | $51.08 | $52.28 | $52.28 | 149,128 |
| 2017-04-07 | $51.29 | $51.98 | $49.39 | $51.88 | $51.88 | 105,842 |
| 2017-04-06 | $50.38 | $51.85 | $49.37 | $51.54 | $51.54 | 94,016 |
| 2017-04-05 | $50.89 | $51.40 | $49.91 | $50.32 | $50.32 | 128,426 |
| 2017-04-04 | $51.53 | $52.12 | $50.37 | $50.59 | $50.59 | 59,443 |
| 2017-04-03 | $51.82 | $52.58 | $49.26 | $50.93 | $50.93 | 94,240 |
| 2017-03-31 | $51.70 | $52.05 | $51.24 | $51.78 | $51.78 | 122,119 |
| 2017-03-30 | $49.86 | $52.30 | $49.86 | $51.60 | $51.60 | 94,066 |
| 2017-03-29 | $49.63 | $50.52 | $49.22 | $49.94 | $49.94 | 82,268 |
| 2017-03-28 | $48.83 | $50.44 | $48.57 | $49.86 | $49.86 | 77,880 |
| 2017-03-27 | $48.03 | $49.54 | $47.45 | $49.04 | $49.04 | 118,975 |
| 2017-03-24 | $48.77 | $49.17 | $48.14 | $48.55 | $48.55 | 69,969 |
| 2017-03-23 | $49.48 | $50.15 | $48.34 | $48.53 | $48.53 | 84,905 |
| 2017-03-22 | $49.85 | $49.86 | $48.86 | $49.32 | $49.32 | 79,114 |
| 2017-03-21 | $52.46 | $52.56 | $49.97 | $50.08 | $50.08 | 104,457 |
| 2017-03-20 | $51.85 | $53.15 | $51.57 | $52.09 | $52.09 | 54,170 |
| 2017-03-17 | $50.69 | $52.53 | $50.69 | $52.25 | $52.25 | 155,591 |
| 2017-03-16 | $50.37 | $51.41 | $49.72 | $50.80 | $50.80 | 78,248 |
| 2017-03-15 | $51.48 | $51.48 | $49.46 | $49.88 | $49.88 | 62,808 |
| 2017-03-14 | $50.28 | $50.33 | $49.39 | $49.85 | $49.85 | 88,302 |
| 2017-03-13 | $50.65 | $51.59 | $50.46 | $50.57 | $50.57 | 65,040 |
| 2017-03-10 | $51.58 | $51.58 | $50.21 | $50.65 | $50.65 | 69,906 |
| 2017-03-09 | $50.21 | $52.66 | $50.21 | $50.71 | $50.71 | 77,850 |
| 2017-03-08 | $51.22 | $52.00 | $50.59 | $51.23 | $51.23 | 85,799 |
| 2017-03-07 | $52.35 | $52.60 | $51.20 | $51.21 | $51.21 | 79,672 |
| 2017-03-06 | $53.11 | $53.25 | $51.65 | $51.96 | $51.96 | 91,689 |
| 2017-03-03 | $53.06 | $53.73 | $52.42 | $53.23 | $53.23 | 90,634 |
| 2017-03-02 | $52.65 | $53.49 | $51.79 | $53.11 | $53.11 | 88,669 |
| 2017-03-01 | $53.23 | $54.53 | $52.21 | $52.51 | $52.51 | 108,837 |
| 2017-02-28 | $53.81 | $54.09 | $51.63 | $52.44 | $52.44 | 124,404 |
| 2017-02-27 | $53.95 | $54.50 | $53.02 | $54.21 | $54.21 | 117,819 |
| 2017-02-24 | $53.41 | $54.49 | $52.84 | $53.89 | $53.89 | 139,530 |
| 2017-02-23 | $54.00 | $54.25 | $53.10 | $54.09 | $54.09 | 119,270 |
| 2017-02-22 | $52.93 | $54.25 | $52.43 | $53.85 | $53.85 | 89,915 |
| 2017-02-21 | $53.92 | $53.92 | $52.85 | $53.26 | $53.26 | 105,107 |
| 2017-02-17 | $53.36 | $53.98 | $53.10 | $53.68 | $53.68 | 102,008 |
| 2017-02-16 | $52.77 | $54.31 | $52.48 | $53.85 | $53.85 | 113,174 |
| 2017-02-15 | $51.71 | $53.24 | $51.15 | $53.16 | $53.16 | 95,836 |
| 2017-02-14 | $50.80 | $52.12 | $50.52 | $51.81 | $51.81 | 86,370 |
| 2017-02-13 | $51.27 | $52.45 | $50.69 | $51.05 | $51.05 | 91,089 |
| 2017-02-10 | $51.60 | $52.01 | $50.77 | $50.93 | $50.93 | 67,075 |
| 2017-02-09 | $50.54 | $52.16 | $50.25 | $51.26 | $51.26 | 128,107 |
| 2017-02-08 | $49.51 | $50.99 | $49.00 | $50.43 | $50.43 | 126,530 |
| 2017-02-07 | $49.33 | $50.98 | $47.23 | $49.84 | $49.84 | 115,083 |
| 2017-02-06 | $48.93 | $49.59 | $47.82 | $49.14 | $49.14 | 78,396 |
| 2017-02-03 | $48.25 | $49.75 | $47.50 | $49.31 | $49.31 | 151,734 |
| 2017-02-02 | $47.21 | $47.78 | $46.23 | $47.27 | $47.27 | 151,600 |
| 2017-02-01 | $49.97 | $50.74 | $47.06 | $47.32 | $47.32 | 145,976 |
| 2017-01-31 | $49.24 | $51.05 | $48.18 | $49.07 | $49.07 | 166,983 |
| 2017-01-30 | $47.97 | $50.49 | $47.09 | $49.50 | $49.50 | 184,272 |
| 2017-01-27 | $47.98 | $49.74 | $46.88 | $48.59 | $48.59 | 399,089 |
| 2017-01-26 | $48.44 | $53.38 | $42.01 | $49.37 | $49.37 | 939,481 |
| 2017-01-25 | $60.75 | $61.23 | $60.02 | $60.45 | $60.45 | 102,149 |
| 2017-01-24 | $59.26 | $60.67 | $58.62 | $60.42 | $60.42 | 59,592 |
| 2017-01-23 | $58.89 | $59.78 | $58.37 | $59.09 | $59.09 | 84,613 |
| 2017-01-20 | $59.16 | $59.85 | $58.58 | $59.17 | $59.17 | 88,637 |
| 2017-01-19 | $58.09 | $58.58 | $57.25 | $58.49 | $58.49 | 53,985 |
| 2017-01-18 | $56.75 | $58.46 | $56.30 | $58.34 | $58.34 | 94,151 |
| 2017-01-17 | $58.58 | $59.17 | $56.87 | $57.11 | $57.11 | 96,989 |
| 2017-01-13 | $58.86 | $60.14 | $58.50 | $59.34 | $59.34 | 100,159 |
| 2017-01-12 | $60.03 | $60.94 | $56.74 | $58.46 | $58.46 | 148,250 |
| 2017-01-11 | $60.69 | $62.69 | $60.29 | $61.96 | $61.96 | 130,543 |
| 2017-01-10 | $62.48 | $63.12 | $59.25 | $60.69 | $60.69 | 302,080 |
| 2017-01-09 | $64.25 | $65.79 | $63.80 | $64.93 | $64.93 | 71,354 |
| 2017-01-06 | $65.69 | $65.99 | $64.07 | $64.44 | $64.44 | 52,194 |
| 2017-01-05 | $68.23 | $68.25 | $65.20 | $65.25 | $65.25 | 98,418 |
| 2017-01-04 | $66.45 | $68.83 | $65.91 | $68.48 | $68.48 | 68,369 |
| 2017-01-03 | $64.93 | $65.91 | $64.01 | $65.80 | $65.80 | 82,991 |
| 2016-12-30 | $66.07 | $66.59 | $63.92 | $64.28 | $64.28 | 81,409 |
| 2016-12-29 | $65.70 | $67.10 | $64.86 | $65.87 | $65.87 | 59,614 |
| 2016-12-28 | $66.96 | $67.49 | $65.27 | $65.73 | $65.73 | 55,575 |
| 2016-12-27 | $65.73 | $67.35 | $64.82 | $66.83 | $66.83 | 78,022 |
| 2016-12-23 | $65.30 | $66.03 | $63.90 | $65.32 | $65.32 | 51,458 |
| 2016-12-22 | $66.10 | $66.81 | $64.35 | $65.40 | $65.40 | 59,194 |
| 2016-12-21 | $66.50 | $67.26 | $65.64 | $66.01 | $66.01 | 43,462 |
| 2016-12-20 | $63.83 | $66.90 | $63.83 | $66.59 | $66.59 | 101,874 |
| 2016-12-19 | $63.02 | $64.37 | $62.32 | $63.16 | $63.16 | 64,884 |
| 2016-12-16 | $64.90 | $65.45 | $62.31 | $62.43 | $62.43 | 227,818 |
| 2016-12-15 | $64.22 | $65.53 | $64.22 | $64.79 | $64.79 | 75,156 |
| 2016-12-14 | $63.82 | $65.32 | $63.26 | $63.92 | $63.92 | 55,130 |
| 2016-12-13 | $65.10 | $66.50 | $63.93 | $64.14 | $64.14 | 86,871 |
| 2016-12-12 | $66.39 | $66.40 | $64.23 | $64.66 | $64.66 | 92,998 |
| 2016-12-09 | $67.66 | $68.04 | $66.15 | $66.84 | $66.84 | 94,172 |
| 2016-12-08 | $65.44 | $68.69 | $65.08 | $67.49 | $67.49 | 158,778 |
| 2016-12-07 | $63.33 | $65.56 | $62.27 | $65.44 | $65.44 | 102,311 |
| 2016-12-06 | $59.40 | $63.20 | $59.11 | $62.80 | $62.80 | 201,104 |
| 2016-12-05 | $56.75 | $59.62 | $56.58 | $59.15 | $59.15 | 121,989 |
| 2016-12-02 | $56.09 | $57.99 | $55.57 | $55.99 | $55.99 | 84,364 |
| 2016-12-01 | $56.63 | $57.07 | $55.67 | $56.33 | $56.33 | 85,666 |
| 2016-11-30 | $58.50 | $58.60 | $56.06 | $56.27 | $56.27 | 76,963 |
| 2016-11-29 | $58.38 | $59.13 | $57.53 | $57.63 | $57.63 | 67,100 |
| 2016-11-28 | $59.21 | $60.36 | $58.10 | $58.17 | $58.17 | 66,457 |
| 2016-11-25 | $59.69 | $60.01 | $59.06 | $59.73 | $59.73 | 21,381 |
| 2016-11-23 | $59.50 | $60.58 | $58.20 | $59.73 | $59.73 | 63,209 |
| 2016-11-22 | $58.81 | $59.50 | $57.24 | $59.47 | $59.47 | 66,431 |
| 2016-11-21 | $58.27 | $59.11 | $56.76 | $58.45 | $58.45 | 100,448 |
| 2016-11-18 | $59.81 | $59.96 | $55.27 | $57.76 | $57.76 | 126,055 |
| 2016-11-17 | $59.55 | $61.76 | $58.73 | $61.50 | $61.50 | 154,294 |
| 2016-11-16 | $58.82 | $60.21 | $57.50 | $59.90 | $59.90 | 157,421 |
| 2016-11-15 | $59.00 | $59.40 | $57.32 | $59.12 | $59.12 | 129,998 |
| 2016-11-14 | $59.50 | $59.85 | $58.42 | $59.59 | $59.59 | 171,890 |
| 2016-11-11 | $55.07 | $59.25 | $54.75 | $59.00 | $59.00 | 193,475 |
| 2016-11-10 | $51.38 | $56.00 | $50.16 | $55.23 | $55.23 | 181,387 |
| 2016-11-09 | $49.00 | $52.40 | $48.50 | $50.58 | $50.58 | 435,597 |
| 2016-11-08 | $46.50 | $46.50 | $44.66 | $45.33 | $45.33 | 102,504 |
| 2016-11-07 | $44.85 | $46.80 | $44.51 | $46.54 | $46.54 | 106,688 |
| 2016-11-04 | $45.60 | $45.85 | $43.50 | $43.68 | $43.68 | 142,139 |
| 2016-11-03 | $47.95 | $49.00 | $45.95 | $46.08 | $46.08 | 224,231 |
| 2016-11-02 | $45.89 | $46.67 | $44.98 | $45.06 | $45.06 | 122,770 |
| 2016-11-01 | $46.90 | $47.16 | $45.49 | $46.08 | $46.08 | 129,351 |
| 2016-10-31 | $48.48 | $48.70 | $47.12 | $47.52 | $47.52 | 81,336 |
| 2016-10-28 | $48.34 | $49.18 | $47.40 | $48.04 | $48.04 | 58,124 |
| 2016-10-27 | $48.65 | $49.59 | $48.13 | $48.49 | $48.49 | 44,255 |
| 2016-10-26 | $48.07 | $48.91 | $48.07 | $48.20 | $48.20 | 63,214 |
| 2016-10-25 | $48.59 | $49.05 | $48.01 | $48.36 | $48.36 | 34,506 |
| 2016-10-24 | $50.20 | $50.20 | $48.19 | $48.75 | $48.75 | 45,776 |
| 2016-10-21 | $49.61 | $50.31 | $48.54 | $49.51 | $49.51 | 25,243 |
| 2016-10-20 | $50.76 | $51.35 | $49.64 | $50.25 | $50.25 | 57,938 |
| 2016-10-19 | $49.56 | $51.54 | $49.28 | $50.96 | $50.96 | 104,882 |
| 2016-10-18 | $50.00 | $50.00 | $49.00 | $49.25 | $49.25 | 59,122 |
| 2016-10-17 | $49.10 | $49.84 | $48.77 | $49.24 | $49.24 | 65,815 |
| 2016-10-14 | $49.29 | $50.08 | $49.04 | $49.26 | $49.26 | 42,957 |
| 2016-10-13 | $49.12 | $49.27 | $48.23 | $48.51 | $48.51 | 58,522 |
| 2016-10-12 | $50.30 | $50.32 | $49.12 | $49.66 | $49.66 | 108,191 |
| 2016-10-11 | $50.74 | $51.28 | $49.68 | $50.10 | $50.10 | 164,832 |
| 2016-10-10 | $50.64 | $51.38 | $50.33 | $50.50 | $50.50 | 114,135 |
| 2016-10-07 | $51.82 | $51.82 | $49.84 | $49.97 | $49.97 | 80,221 |
| 2016-10-06 | $51.36 | $51.61 | $50.23 | $51.50 | $51.50 | 70,334 |
| 2016-10-05 | $51.44 | $52.68 | $50.49 | $51.64 | $51.64 | 73,461 |
| 2016-10-04 | $51.45 | $52.24 | $50.67 | $50.94 | $50.94 | 65,115 |
| 2016-10-03 | $49.18 | $51.50 | $48.76 | $51.41 | $51.41 | 125,041 |
| 2016-09-30 | $48.21 | $49.75 | $47.65 | $49.04 | $49.04 | 69,993 |
| 2016-09-29 | $49.41 | $49.94 | $47.58 | $47.80 | $47.80 | 92,202 |
| 2016-09-28 | $48.42 | $50.06 | $48.42 | $49.48 | $49.48 | 146,302 |
| 2016-09-27 | $47.65 | $48.67 | $44.24 | $48.13 | $48.13 | 75,196 |
| 2016-09-26 | $48.70 | $48.70 | $47.13 | $47.76 | $47.76 | 107,751 |
| 2016-09-23 | $48.21 | $49.07 | $48.00 | $48.92 | $48.92 | 90,752 |
| 2016-09-22 | $46.81 | $48.28 | $45.77 | $48.19 | $48.19 | 119,145 |
| 2016-09-21 | $45.78 | $46.78 | $45.46 | $46.22 | $46.22 | 98,931 |
| 2016-09-20 | $46.25 | $46.51 | $45.11 | $45.66 | $45.66 | 105,911 |
| 2016-09-19 | $46.21 | $46.98 | $44.30 | $45.76 | $45.76 | 221,578 |
| 2016-09-16 | $46.21 | $47.21 | $45.32 | $45.59 | $45.59 | 506,390 |
| 2016-09-15 | $46.06 | $46.75 | $45.23 | $46.64 | $46.64 | 124,627 |
| 2016-09-14 | $45.34 | $46.58 | $44.44 | $45.84 | $45.84 | 242,630 |
| 2016-09-13 | $47.69 | $48.18 | $44.65 | $45.33 | $45.33 | 239,261 |
| 2016-09-12 | $47.50 | $48.65 | $46.13 | $48.26 | $48.26 | 222,760 |
| 2016-09-09 | $49.29 | $50.37 | $47.43 | $47.50 | $47.50 | 134,624 |
| 2016-09-08 | $48.28 | $50.47 | $47.82 | $50.09 | $50.09 | 153,350 |
| 2016-09-07 | $48.86 | $49.35 | $47.99 | $48.58 | $48.58 | 171,023 |
| 2016-09-06 | $49.57 | $49.87 | $47.77 | $48.74 | $48.74 | 189,439 |
| 2016-09-02 | $49.60 | $50.07 | $47.04 | $49.89 | $49.89 | 132,190 |
| 2016-09-01 | $48.11 | $50.29 | $47.73 | $49.35 | $49.35 | 264,704 |
| 2016-08-31 | $47.57 | $50.46 | $46.15 | $48.11 | $48.11 | 637,966 |
| 2016-08-30 | $47.00 | $47.52 | $46.63 | $47.36 | $47.36 | 69,699 |
| 2016-08-29 | $47.18 | $47.18 | $46.11 | $46.61 | $46.61 | 64,796 |
| 2016-08-26 | $46.63 | $47.57 | $45.97 | $46.51 | $46.51 | 66,870 |
| 2016-08-25 | $45.40 | $46.76 | $45.39 | $46.41 | $46.41 | 71,645 |
| 2016-08-24 | $47.28 | $48.84 | $45.30 | $45.85 | $45.85 | 89,605 |
| 2016-08-23 | $46.57 | $47.62 | $45.94 | $47.35 | $47.35 | 84,602 |
| 2016-08-22 | $44.96 | $46.50 | $44.68 | $46.23 | $46.23 | 59,645 |
| 2016-08-19 | $45.76 | $46.13 | $44.75 | $45.07 | $45.07 | 150,549 |
| 2016-08-18 | $46.52 | $46.73 | $45.62 | $45.89 | $45.89 | 58,809 |
| 2016-08-17 | $46.37 | $46.66 | $45.47 | $46.37 | $46.37 | 56,914 |
| 2016-08-16 | $45.83 | $46.95 | $45.83 | $46.51 | $46.51 | 59,961 |
| 2016-08-15 | $45.41 | $46.50 | $45.41 | $46.35 | $46.35 | 35,166 |
| 2016-08-12 | $46.42 | $46.42 | $44.34 | $45.65 | $45.65 | 146,479 |
| 2016-08-11 | $45.24 | $46.60 | $45.13 | $46.05 | $46.05 | 145,118 |
| 2016-08-10 | $45.58 | $45.58 | $44.66 | $44.95 | $44.95 | 48,490 |
| 2016-08-09 | $45.78 | $47.01 | $45.03 | $45.39 | $45.39 | 52,321 |
| 2016-08-08 | $45.36 | $46.47 | $44.69 | $45.83 | $45.83 | 109,788 |
| 2016-08-05 | $43.90 | $46.04 | $43.23 | $45.49 | $45.49 | 327,452 |
| 2016-08-04 | $44.17 | $45.61 | $43.49 | $43.79 | $43.79 | 342,627 |
| 2016-08-03 | $42.83 | $44.24 | $42.54 | $43.81 | $43.81 | 141,708 |
| 2016-08-02 | $45.53 | $45.93 | $42.33 | $42.51 | $42.51 | 158,673 |
| 2016-08-01 | $43.58 | $46.17 | $43.58 | $45.53 | $45.53 | 128,676 |
| 2016-07-29 | $43.73 | $45.03 | $42.62 | $43.46 | $43.46 | 219,410 |
| 2016-07-28 | $49.53 | $50.83 | $44.10 | $44.47 | $44.47 | 523,417 |
| 2016-07-27 | $53.20 | $55.15 | $53.20 | $54.99 | $54.99 | 140,678 |
| 2016-07-26 | $53.56 | $53.80 | $52.83 | $53.11 | $53.11 | 77,024 |
| 2016-07-25 | $53.93 | $54.18 | $52.69 | $53.37 | $53.37 | 97,476 |
| 2016-07-22 | $53.81 | $54.73 | $53.28 | $54.09 | $54.09 | 109,914 |
| 2016-07-21 | $54.50 | $55.43 | $53.46 | $53.97 | $53.97 | 65,507 |
| 2016-07-20 | $53.79 | $55.38 | $53.02 | $54.78 | $54.78 | 74,900 |
| 2016-07-19 | $53.45 | $54.09 | $52.94 | $53.54 | $53.54 | 111,376 |
| 2016-07-18 | $54.00 | $54.00 | $51.02 | $53.35 | $53.35 | 185,358 |
| 2016-07-15 | $52.08 | $54.15 | $51.74 | $54.07 | $54.07 | 93,906 |
| 2016-07-14 | $52.68 | $53.31 | $51.52 | $51.92 | $51.92 | 109,867 |
| 2016-07-13 | $51.20 | $52.42 | $50.78 | $52.11 | $52.11 | 73,006 |
| 2016-07-12 | $50.25 | $51.50 | $50.25 | $50.97 | $50.97 | 100,608 |
| 2016-07-11 | $49.25 | $49.99 | $48.48 | $49.91 | $49.91 | 92,781 |
| 2016-07-08 | $47.00 | $49.14 | $46.88 | $48.99 | $48.99 | 155,107 |
| 2016-07-07 | $46.46 | $47.25 | $46.08 | $46.47 | $46.47 | 150,374 |
| 2016-07-06 | $44.12 | $46.64 | $43.67 | $46.15 | $46.15 | 126,688 |
| 2016-07-05 | $46.34 | $46.39 | $43.66 | $44.12 | $44.12 | 80,375 |
| 2016-07-01 | $45.50 | $47.25 | $45.43 | $46.73 | $46.73 | 107,616 |
| 2016-06-30 | $43.37 | $45.67 | $42.82 | $45.60 | $45.60 | 232,192 |
| 2016-06-29 | $42.41 | $43.36 | $41.33 | $43.09 | $43.09 | 196,352 |
| 2016-06-28 | $41.86 | $42.77 | $41.28 | $41.95 | $41.95 | 171,573 |
| 2016-06-27 | $42.49 | $42.49 | $39.90 | $41.17 | $41.17 | 170,459 |
| 2016-06-24 | $40.80 | $42.64 | $39.90 | $42.53 | $42.53 | 362,156 |
| 2016-06-23 | $41.31 | $43.36 | $41.04 | $42.94 | $42.94 | 147,948 |
| 2016-06-22 | $41.22 | $42.16 | $40.35 | $40.71 | $40.71 | 106,116 |
| 2016-06-21 | $42.69 | $42.89 | $40.42 | $41.27 | $41.27 | 108,247 |
| 2016-06-20 | $41.95 | $42.95 | $41.59 | $42.22 | $42.22 | 99,726 |
| 2016-06-17 | $41.02 | $43.86 | $40.97 | $41.59 | $41.59 | 223,726 |
| 2016-06-16 | $40.42 | $41.12 | $39.49 | $40.90 | $40.90 | 57,571 |
| 2016-06-15 | $39.95 | $42.70 | $39.87 | $40.51 | $40.51 | 251,456 |
| 2016-06-14 | $39.07 | $39.90 | $38.41 | $39.81 | $39.81 | 52,384 |
| 2016-06-13 | $39.58 | $40.32 | $38.78 | $39.38 | $39.38 | 84,215 |
| 2016-06-10 | $41.03 | $41.08 | $39.65 | $39.93 | $39.93 | 70,969 |
| 2016-06-09 | $42.36 | $43.03 | $41.24 | $41.53 | $41.53 | 91,006 |
| 2016-06-08 | $42.53 | $43.86 | $41.72 | $42.52 | $42.52 | 78,050 |
| 2016-06-07 | $42.42 | $43.01 | $41.53 | $42.26 | $42.26 | 138,217 |
| 2016-06-06 | $40.92 | $42.97 | $40.56 | $42.63 | $42.63 | 62,296 |
| 2016-06-03 | $40.99 | $41.38 | $39.71 | $41.00 | $41.00 | 90,042 |
| 2016-06-02 | $37.80 | $41.96 | $37.80 | $41.04 | $41.04 | 150,313 |
| 2016-06-01 | $43.32 | $43.72 | $42.70 | $43.12 | $43.12 | 153,220 |
| 2016-05-31 | $43.23 | $44.48 | $42.33 | $43.68 | $43.68 | 118,911 |
| 2016-05-27 | $41.96 | $44.18 | $41.49 | $43.29 | $43.29 | 133,622 |
| 2016-05-26 | $43.19 | $43.65 | $41.76 | $41.88 | $41.88 | 138,214 |
| 2016-05-25 | $42.99 | $43.62 | $42.33 | $43.10 | $43.10 | 90,487 |
| 2016-05-24 | $40.96 | $43.18 | $40.82 | $42.97 | $42.97 | 120,865 |
| 2016-05-23 | $41.45 | $42.42 | $41.14 | $41.16 | $41.16 | 110,740 |
| 2016-05-20 | $40.65 | $41.83 | $40.35 | $41.70 | $41.70 | 122,633 |
| 2016-05-19 | $40.42 | $41.89 | $39.18 | $40.31 | $40.31 | 87,652 |
| 2016-05-18 | $41.23 | $42.14 | $38.65 | $40.69 | $40.69 | 78,396 |
| 2016-05-17 | $41.14 | $42.33 | $40.76 | $41.22 | $41.22 | 103,032 |
| 2016-05-16 | $40.19 | $41.71 | $40.19 | $41.38 | $41.38 | 97,386 |
| 2016-05-13 | $40.53 | $41.32 | $39.22 | $40.04 | $40.04 | 114,055 |
| 2016-05-12 | $42.02 | $43.14 | $39.68 | $40.59 | $40.59 | 136,675 |
| 2016-05-11 | $43.22 | $44.19 | $41.51 | $41.72 | $41.72 | 92,614 |
| 2016-05-10 | $40.95 | $43.59 | $40.21 | $43.37 | $43.37 | 95,898 |
| 2016-05-09 | $41.84 | $43.21 | $39.36 | $40.83 | $40.83 | 108,455 |
| 2016-05-06 | $39.35 | $42.57 | $39.35 | $42.00 | $42.00 | 234,266 |
| 2016-05-05 | $44.39 | $45.98 | $38.74 | $39.80 | $39.80 | 207,901 |
| 2016-05-04 | $43.02 | $44.10 | $42.86 | $43.91 | $43.91 | 156,554 |
| 2016-05-03 | $43.73 | $43.91 | $42.66 | $43.49 | $43.49 | 89,902 |
| 2016-05-02 | $43.66 | $44.31 | $42.84 | $44.22 | $44.22 | 124,487 |
| 2016-04-29 | $43.91 | $45.83 | $42.73 | $43.39 | $43.39 | 106,875 |
| 2016-04-28 | $44.73 | $46.24 | $44.29 | $44.48 | $44.48 | 149,347 |
| 2016-04-27 | $43.50 | $44.78 | $43.26 | $44.67 | $44.67 | 93,767 |
| 2016-04-26 | $41.06 | $43.72 | $41.02 | $43.60 | $43.60 | 98,076 |
| 2016-04-25 | $41.69 | $41.89 | $40.25 | $41.19 | $41.19 | 84,137 |
| 2016-04-22 | $41.65 | $41.96 | $40.63 | $41.62 | $41.62 | 85,447 |
| 2016-04-21 | $39.98 | $41.27 | $39.08 | $41.14 | $41.14 | 114,613 |
| 2016-04-20 | $38.49 | $39.95 | $35.93 | $39.80 | $39.80 | 89,729 |
| 2016-04-19 | $38.00 | $38.69 | $37.99 | $38.38 | $38.38 | 50,189 |
| 2016-04-18 | $35.94 | $37.89 | $35.92 | $37.77 | $37.77 | 95,763 |
| 2016-04-15 | $37.45 | $37.63 | $35.67 | $35.94 | $35.94 | 77,885 |
| 2016-04-14 | $37.83 | $38.10 | $36.38 | $37.47 | $37.47 | 92,006 |
| 2016-04-13 | $35.34 | $38.45 | $35.22 | $37.86 | $37.86 | 118,069 |
| 2016-04-12 | $34.62 | $35.68 | $33.95 | $35.32 | $35.32 | 98,066 |
| 2016-04-11 | $33.85 | $34.91 | $33.52 | $34.45 | $34.45 | 100,911 |
| 2016-04-08 | $34.62 | $35.53 | $33.83 | $34.43 | $34.43 | 79,343 |
| 2016-04-07 | $32.68 | $36.00 | $32.68 | $34.19 | $34.19 | 320,867 |
| 2016-04-06 | $33.91 | $34.19 | $32.40 | $33.03 | $33.03 | 137,688 |
| 2016-04-05 | $34.30 | $34.57 | $33.14 | $33.65 | $33.65 | 114,012 |
| 2016-04-04 | $34.93 | $35.02 | $34.02 | $34.72 | $34.72 | 105,539 |
| 2016-04-01 | $37.88 | $38.52 | $34.56 | $34.87 | $34.87 | 211,963 |
| 2016-03-31 | $38.20 | $38.93 | $37.85 | $37.92 | $37.92 | 121,868 |
| 2016-03-30 | $37.87 | $38.27 | $35.62 | $37.89 | $37.89 | 123,401 |
| 2016-03-29 | $36.92 | $37.78 | $36.18 | $37.74 | $37.74 | 150,563 |
| 2016-03-28 | $37.54 | $37.82 | $36.09 | $36.97 | $36.97 | 111,753 |
| 2016-03-24 | $35.90 | $37.53 | $35.60 | $37.38 | $37.38 | 55,937 |
| 2016-03-23 | $38.40 | $38.62 | $35.97 | $35.98 | $35.98 | 78,210 |
| 2016-03-22 | $38.52 | $38.98 | $37.23 | $38.37 | $38.37 | 90,771 |
| 2016-03-21 | $38.24 | $39.64 | $38.22 | $38.96 | $38.96 | 121,745 |
| 2016-03-18 | $38.53 | $39.68 | $35.90 | $38.52 | $38.52 | 325,797 |
| 2016-03-17 | $35.89 | $39.35 | $35.89 | $38.43 | $38.43 | 148,504 |
| 2016-03-16 | $34.45 | $36.69 | $33.86 | $35.76 | $35.76 | 175,406 |
| 2016-03-15 | $36.23 | $36.34 | $33.15 | $34.23 | $34.23 | 159,039 |
| 2016-03-14 | $38.07 | $38.41 | $36.20 | $36.62 | $36.62 | 121,875 |
| 2016-03-11 | $36.60 | $36.95 | $35.25 | $36.89 | $36.89 | 43,405 |
| 2016-03-10 | $37.04 | $37.27 | $35.52 | $36.11 | $36.11 | 81,595 |
| 2016-03-09 | $36.01 | $36.92 | $33.97 | $36.74 | $36.74 | 190,392 |
| 2016-03-08 | $37.74 | $37.74 | $35.13 | $35.75 | $35.75 | 166,141 |
| 2016-03-07 | $37.97 | $38.22 | $37.00 | $38.20 | $38.20 | 121,177 |
| 2016-03-04 | $36.72 | $38.21 | $36.72 | $38.08 | $38.08 | 153,195 |
| 2016-03-03 | $35.42 | $36.90 | $35.42 | $36.89 | $36.89 | 108,333 |
| 2016-03-02 | $36.50 | $36.70 | $35.55 | $35.66 | $35.66 | 113,263 |
| 2016-03-01 | $36.78 | $36.78 | $35.10 | $36.52 | $36.52 | 106,730 |
| 2016-02-29 | $34.00 | $36.84 | $34.00 | $36.73 | $36.73 | 241,963 |
| 2016-02-26 | $34.00 | $34.26 | $33.20 | $33.93 | $33.93 | 102,131 |
| 2016-02-25 | $33.59 | $33.77 | $32.93 | $33.67 | $33.67 | 79,846 |
| 2016-02-24 | $32.21 | $33.84 | $30.99 | $33.70 | $33.70 | 211,928 |
| 2016-02-23 | $31.65 | $33.08 | $31.35 | $32.12 | $32.12 | 228,442 |
| 2016-02-22 | $31.82 | $33.20 | $31.82 | $32.32 | $32.32 | 131,356 |
| 2016-02-19 | $32.93 | $33.22 | $31.53 | $31.72 | $31.72 | 56,941 |
| 2016-02-18 | $33.38 | $33.41 | $32.41 | $33.04 | $33.04 | 172,504 |
| 2016-02-17 | $33.65 | $34.16 | $33.03 | $33.10 | $33.10 | 106,321 |
| 2016-02-16 | $32.80 | $34.13 | $31.74 | $33.46 | $33.46 | 97,792 |
| 2016-02-12 | $30.36 | $32.99 | $30.04 | $32.41 | $32.41 | 113,915 |
| 2016-02-11 | $31.51 | $32.32 | $29.39 | $30.43 | $30.43 | 109,391 |
| 2016-02-10 | $32.50 | $33.01 | $31.52 | $31.90 | $31.90 | 70,024 |
| 2016-02-09 | $32.59 | $33.09 | $30.99 | $32.11 | $32.11 | 107,806 |
| 2016-02-08 | $30.94 | $33.27 | $30.14 | $32.99 | $32.99 | 128,447 |
| 2016-02-05 | $29.89 | $31.81 | $29.89 | $31.24 | $31.24 | 78,994 |
| 2016-02-04 | $27.95 | $30.11 | $27.95 | $29.95 | $29.95 | 103,723 |
| 2016-02-03 | $28.29 | $28.66 | $26.87 | $28.16 | $28.16 | 441,030 |
| 2016-02-02 | $28.49 | $29.10 | $27.56 | $28.23 | $28.23 | 93,160 |
| 2016-02-01 | $28.84 | $29.14 | $28.27 | $28.77 | $28.77 | 80,561 |
| 2016-01-29 | $28.70 | $29.46 | $28.03 | $28.94 | $28.94 | 266,855 |
| 2016-01-28 | $34.58 | $37.00 | $28.52 | $28.88 | $28.88 | 509,222 |
| 2016-01-27 | $39.20 | $40.34 | $36.97 | $37.72 | $37.72 | 203,506 |
| 2016-01-26 | $37.05 | $39.69 | $36.79 | $39.13 | $39.13 | 111,359 |
| 2016-01-25 | $37.67 | $38.44 | $36.33 | $37.00 | $37.00 | 65,723 |
| 2016-01-22 | $38.32 | $39.29 | $36.73 | $37.77 | $37.77 | 82,271 |
| 2016-01-21 | $34.94 | $38.65 | $34.94 | $37.94 | $37.94 | 78,919 |
| 2016-01-20 | $33.11 | $35.64 | $32.32 | $35.15 | $35.15 | 95,242 |
| 2016-01-19 | $34.75 | $34.75 | $32.74 | $33.59 | $33.59 | 183,558 |
| 2016-01-15 | $33.93 | $34.97 | $32.34 | $34.43 | $34.43 | 215,213 |
| 2016-01-14 | $36.42 | $36.98 | $34.05 | $34.11 | $34.11 | 243,128 |
| 2016-01-13 | $39.33 | $39.33 | $35.73 | $36.42 | $36.42 | 197,700 |
| 2016-01-12 | $39.59 | $40.00 | $37.74 | $39.02 | $39.02 | 145,949 |
| 2016-01-11 | $39.58 | $40.18 | $38.93 | $39.23 | $39.23 | 129,055 |
| 2016-01-08 | $40.43 | $40.45 | $38.55 | $39.07 | $39.07 | 185,781 |
| 2016-01-07 | $39.53 | $40.60 | $39.01 | $39.87 | $39.87 | 301,332 |
| 2016-01-06 | $38.53 | $41.13 | $38.52 | $40.30 | $40.30 | 205,280 |
| 2016-01-05 | $37.77 | $40.06 | $37.16 | $39.01 | $39.01 | 213,139 |
| 2016-01-04 | $36.79 | $37.40 | $35.00 | $37.26 | $37.26 | 139,544 |
| 2015-12-31 | $37.97 | $39.50 | $36.52 | $37.10 | $37.10 | 111,153 |
| 2015-12-30 | $40.45 | $40.93 | $36.54 | $38.23 | $38.23 | 176,438 |
| 2015-12-29 | $41.14 | $41.94 | $40.10 | $40.66 | $40.66 | 111,767 |
| 2015-12-28 | $42.06 | $42.06 | $40.84 | $41.18 | $41.18 | 45,027 |
| 2015-12-24 | $41.62 | $42.79 | $41.60 | $42.37 | $42.37 | 22,457 |
| 2015-12-23 | $42.00 | $42.63 | $41.03 | $41.58 | $41.58 | 106,000 |
| 2015-12-22 | $41.76 | $42.19 | $40.49 | $41.97 | $41.97 | 104,639 |
| 2015-12-21 | $40.00 | $43.50 | $38.28 | $41.92 | $41.92 | 191,321 |
| 2015-12-18 | $38.08 | $38.77 | $36.93 | $37.89 | $37.89 | 324,186 |
| 2015-12-17 | $39.35 | $39.53 | $38.30 | $38.39 | $38.39 | 85,213 |
| 2015-12-16 | $38.75 | $39.43 | $38.62 | $39.13 | $39.13 | 71,374 |
| 2015-12-15 | $37.15 | $39.28 | $37.15 | $39.09 | $39.09 | 102,954 |
| 2015-12-14 | $36.71 | $37.40 | $35.62 | $36.67 | $36.67 | 167,351 |
| 2015-12-11 | $36.98 | $37.74 | $36.00 | $36.72 | $36.72 | 102,084 |
| 2015-12-10 | $38.60 | $38.95 | $37.65 | $37.73 | $37.73 | 85,540 |
| 2015-12-09 | $39.94 | $40.55 | $38.50 | $38.84 | $38.84 | 113,082 |
| 2015-12-08 | $41.52 | $41.79 | $38.89 | $40.21 | $40.21 | 183,099 |
| 2015-12-07 | $42.77 | $43.79 | $41.75 | $41.98 | $41.98 | 132,147 |
| 2015-12-04 | $42.17 | $43.81 | $42.17 | $42.90 | $42.90 | 106,267 |
| 2015-12-03 | $43.00 | $43.00 | $41.26 | $42.08 | $42.08 | 112,265 |
| 2015-12-02 | $43.68 | $44.39 | $42.75 | $43.00 | $43.00 | 204,889 |
| 2015-12-01 | $42.66 | $44.22 | $42.17 | $43.96 | $43.96 | 160,047 |
| 2015-11-30 | $39.92 | $43.57 | $39.92 | $43.14 | $43.14 | 192,139 |
| 2015-11-27 | $40.79 | $42.33 | $39.87 | $40.22 | $40.22 | 45,414 |
| 2015-11-25 | $39.27 | $41.08 | $38.96 | $40.65 | $40.65 | 79,885 |
| 2015-11-24 | $39.99 | $40.69 | $38.62 | $39.42 | $39.42 | 97,721 |
| 2015-11-23 | $38.14 | $41.46 | $37.60 | $40.10 | $40.10 | 172,900 |
| 2015-11-20 | $37.16 | $38.69 | $36.51 | $38.32 | $38.32 | 105,069 |
| 2015-11-19 | $35.57 | $37.59 | $35.41 | $37.00 | $37.00 | 183,782 |
| 2015-11-18 | $35.09 | $36.97 | $34.75 | $35.82 | $35.82 | 118,880 |
| 2015-11-17 | $34.64 | $36.00 | $34.26 | $34.93 | $34.93 | 141,726 |
| 2015-11-16 | $35.99 | $35.99 | $34.46 | $34.76 | $34.76 | 115,369 |
| 2015-11-13 | $38.68 | $38.68 | $35.75 | $36.17 | $36.17 | 145,188 |
| 2015-11-12 | $38.61 | $39.93 | $37.77 | $38.90 | $38.90 | 180,775 |
| 2015-11-11 | $41.66 | $41.86 | $37.76 | $39.00 | $39.00 | 253,308 |
| 2015-11-10 | $46.77 | $46.77 | $41.65 | $41.75 | $41.75 | 172,906 |
| 2015-11-09 | $46.36 | $47.81 | $45.53 | $47.15 | $47.15 | 179,600 |
| 2015-11-06 | $45.50 | $47.04 | $45.13 | $46.09 | $46.09 | 249,291 |
| 2015-11-05 | $40.28 | $46.67 | $39.58 | $45.48 | $45.48 | 311,473 |
| 2015-11-04 | $38.08 | $39.84 | $37.52 | $39.82 | $39.82 | 123,099 |
| 2015-11-03 | $37.39 | $38.80 | $37.25 | $37.89 | $37.89 | 141,178 |
| 2015-11-02 | $38.01 | $39.15 | $36.45 | $37.52 | $37.52 | 130,051 |
| 2015-10-30 | $41.10 | $41.10 | $37.36 | $38.13 | $38.13 | 224,820 |
| 2015-10-29 | $36.62 | $46.19 | $34.63 | $40.60 | $40.60 | 340,853 |
| 2015-10-28 | $33.72 | $37.98 | $33.17 | $37.25 | $37.25 | 193,841 |
| 2015-10-27 | $34.71 | $34.85 | $33.08 | $33.54 | $33.54 | 137,234 |
| 2015-10-26 | $35.31 | $35.31 | $33.19 | $34.72 | $34.72 | 141,365 |
| 2015-10-23 | $33.43 | $35.16 | $33.16 | $34.93 | $34.93 | 100,558 |
| 2015-10-22 | $33.48 | $36.13 | $33.04 | $33.05 | $33.05 | 208,202 |
| 2015-10-21 | $30.98 | $33.72 | $29.05 | $33.16 | $33.16 | 149,583 |
| 2015-10-20 | $30.83 | $31.82 | $30.00 | $31.01 | $31.01 | 124,655 |
| 2015-10-19 | $28.86 | $31.62 | $28.86 | $30.80 | $30.80 | 216,394 |
| 2015-10-16 | $29.43 | $29.43 | $28.67 | $28.96 | $28.96 | 159,168 |
| 2015-10-15 | $29.17 | $29.66 | $28.85 | $29.31 | $29.31 | 131,755 |
| 2015-10-14 | $28.50 | $30.57 | $28.50 | $29.10 | $29.10 | 70,332 |
| 2015-10-13 | $28.57 | $29.91 | $28.55 | $28.58 | $28.58 | 62,161 |
| 2015-10-12 | $30.29 | $30.70 | $27.76 | $28.80 | $28.80 | 72,503 |
| 2015-10-09 | $30.60 | $31.04 | $30.13 | $30.33 | $30.33 | 175,497 |
| 2015-10-08 | $29.88 | $31.12 | $29.33 | $30.47 | $30.47 | 193,335 |
| 2015-10-07 | $29.37 | $30.34 | $29.20 | $30.08 | $30.08 | 255,032 |
| 2015-10-06 | $28.40 | $29.63 | $28.01 | $29.34 | $29.34 | 175,445 |
| 2015-10-05 | $26.96 | $29.41 | $26.86 | $28.58 | $28.58 | 250,755 |
| 2015-10-02 | $26.72 | $26.93 | $25.58 | $26.70 | $26.70 | 163,727 |
| 2015-10-01 | $26.74 | $30.93 | $26.74 | $26.94 | $26.94 | 474,342 |
| 2015-09-30 | $27.14 | $27.59 | $25.30 | $26.84 | $26.84 | 305,271 |
| 2015-09-29 | $26.97 | $27.36 | $26.51 | $26.71 | $26.71 | 147,526 |
| 2015-09-28 | $27.43 | $28.01 | $26.44 | $26.71 | $26.71 | 115,334 |
| 2015-09-25 | $28.04 | $28.04 | $26.80 | $27.43 | $27.43 | 144,270 |
| 2015-09-24 | $28.21 | $28.25 | $27.15 | $27.37 | $27.37 | 230,783 |
| 2015-09-23 | $28.76 | $31.33 | $28.26 | $28.31 | $28.31 | 318,682 |
| 2015-09-22 | $28.67 | $29.43 | $28.06 | $28.54 | $28.54 | 97,232 |
| 2015-09-21 | $27.63 | $29.25 | $27.43 | $29.12 | $29.12 | 186,577 |
| 2015-09-18 | $27.54 | $27.90 | $27.01 | $27.41 | $27.41 | 411,081 |
| 2015-09-17 | $27.60 | $28.38 | $27.34 | $27.75 | $27.75 | 274,042 |
| 2015-09-16 | $27.62 | $28.05 | $27.31 | $27.67 | $27.67 | 304,524 |
| 2015-09-15 | $28.86 | $29.12 | $27.40 | $27.49 | $27.49 | 383,595 |
| 2015-09-14 | $28.91 | $29.22 | $27.38 | $28.65 | $28.65 | 291,676 |
| 2015-09-11 | $32.40 | $32.40 | $27.03 | $28.98 | $28.98 | 720,960 |
| 2015-09-10 | $34.35 | $34.35 | $32.26 | $32.43 | $32.43 | 196,482 |
| 2015-09-09 | $35.61 | $35.61 | $34.10 | $34.24 | $34.24 | 120,337 |
| 2015-09-08 | $34.22 | $35.30 | $33.28 | $35.00 | $35.00 | 153,326 |
World Acceptance Corp (WRLD) News Headlines
Recent World Acceptance Corp (WRLD) News
Similar Companies to World Acceptance Corp (WRLD) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |