Wolters Kluwers NV (WTKWY) Exchange: PINK
Data as of May 6, 2024
$153.00 ($2.49) 1.65%
Wolters Kluwers NV - Daily Information
Click for more stock information on Wolters Kluwers NV.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $152.33 |
| Previous Close | $153.00 |
| High | $153.77 |
| Low | $149.88 |
| Adjusted Open | $152.33 |
| Previous Adjusted Close | $153.00 |
| Adjusted High | $153.77 |
| Adjusted Low | $149.88 |
About Wolters Kluwers NV (WTKWY)
Wolters Kluwer NV is a Netherlands-based company engaged in creating content solutions. The Company's operations are divided into four primary divisions: Legal & Regulatory, which provides customers with solutions, software, and services in the areas of law, business, and regulatory compliance; Tax & Accounting, which provides tax, accounting, and audit information, solutions and services; Health, which provides information, tools and solutions to healthcare professionals and organizations; and Financial & Compliance Services, which provides risk management and compliance solutions to compliance, finance and risk management professionals. The Company also offers Global Shared Services in the areas of technology, sourcing, procurement, legal finance and human resources, as well as operates a Global Platform Organization, which is responsible for the research and development.
Invest in Wolters Kluwers NV (WTKWY)
Historical Stock Data for Wolters Kluwers NV (WTKWY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $152.33 | $153.77 | $149.88 | $153.00 | $153.00 | 7,820 |
| 2024-04-25 | $148.04 | $150.51 | $148.04 | $150.51 | $150.51 | 6,249 |
| 2024-04-24 | $152.04 | $152.04 | $150.02 | $150.04 | $150.04 | 7,112 |
| 2024-04-23 | $151.70 | $153.04 | $151.70 | $152.69 | $152.69 | 7,879 |
| 2024-04-22 | $150.62 | $150.87 | $149.28 | $150.39 | $150.39 | 7,216 |
| 2024-04-19 | $150.16 | $150.16 | $149.27 | $149.49 | $149.49 | 5,962 |
| 2024-04-18 | $150.28 | $150.99 | $149.82 | $150.05 | $150.05 | 13,695 |
| 2024-04-17 | $152.19 | $152.21 | $149.31 | $150.98 | $150.98 | 6,498 |
| 2024-04-16 | $150.70 | $150.81 | $149.62 | $150.45 | $150.45 | 8,977 |
| 2024-04-15 | $152.29 | $152.34 | $150.28 | $150.76 | $150.76 | 6,903 |
| 2024-04-12 | $150.18 | $150.18 | $149.35 | $149.37 | $149.37 | 5,469 |
| 2024-04-11 | $151.18 | $151.18 | $149.56 | $151.17 | $151.17 | 8,163 |
| 2024-04-10 | $149.98 | $150.56 | $149.51 | $149.91 | $149.91 | 8,615 |
| 2024-04-09 | $152.66 | $152.66 | $151.53 | $152.12 | $152.12 | 6,400 |
| 2024-04-08 | $151.74 | $152.45 | $151.74 | $152.12 | $152.12 | 6,400 |
| 2024-04-05 | $151.05 | $153.33 | $151.05 | $151.59 | $151.59 | 8,206 |
| 2024-04-04 | $151.37 | $151.37 | $149.51 | $151.05 | $151.05 | 10,457 |
| 2024-04-03 | $151.08 | $152.39 | $150.93 | $151.05 | $151.05 | 10,457 |
| 2024-04-02 | $152.95 | $152.95 | $151.70 | $152.47 | $152.47 | 26,844 |
| 2024-04-01 | $159.33 | $159.48 | $156.00 | $156.44 | $156.44 | 12,854 |
| 2024-03-28 | $156.80 | $157.38 | $156.53 | $156.92 | $156.92 | 30,137 |
| 2024-03-27 | $158.48 | $158.55 | $156.49 | $157.07 | $157.07 | 7,142 |
| 2024-03-26 | $156.72 | $157.40 | $156.07 | $156.07 | $156.07 | 30,800 |
| 2024-03-25 | $158.07 | $158.07 | $156.50 | $156.67 | $156.67 | 9,225 |
| 2024-03-22 | $157.99 | $158.81 | $157.63 | $157.75 | $157.75 | 5,134 |
| 2024-03-21 | $158.08 | $159.21 | $157.50 | $159.10 | $159.10 | 18,705 |
| 2024-03-20 | $159.30 | $160.72 | $158.45 | $160.72 | $160.72 | 5,454 |
| 2024-03-19 | $157.47 | $158.21 | $157.27 | $157.64 | $157.64 | 8,659 |
| 2024-03-18 | $158.17 | $158.17 | $156.93 | $157.35 | $157.35 | 5,548 |
| 2024-03-15 | $158.21 | $159.14 | $157.11 | $158.02 | $158.02 | 6,451 |
| 2024-03-14 | $157.06 | $157.19 | $156.17 | $156.17 | $156.17 | 5,804 |
| 2024-03-13 | $158.05 | $158.66 | $157.23 | $158.20 | $158.20 | 7,355 |
| 2024-03-12 | $156.69 | $158.56 | $156.69 | $158.20 | $158.20 | 7,355 |
| 2024-03-11 | $158.24 | $158.24 | $156.40 | $156.41 | $156.41 | 7,518 |
| 2024-03-08 | $159.69 | $159.74 | $158.61 | $159.36 | $159.36 | 6,646 |
| 2024-03-07 | $157.00 | $159.98 | $157.00 | $159.98 | $159.98 | 7,856 |
| 2024-03-06 | $156.30 | $157.54 | $156.30 | $157.20 | $157.20 | 7,436 |
| 2024-03-05 | $159.07 | $159.07 | $157.50 | $157.50 | $157.50 | 7,396 |
| 2024-03-04 | $157.82 | $158.61 | $157.05 | $158.59 | $158.59 | 8,436 |
| 2024-03-01 | $156.87 | $157.89 | $156.30 | $157.87 | $157.87 | 9,541 |
| 2024-02-29 | $157.29 | $158.36 | $157.29 | $157.85 | $157.85 | 11,219 |
| 2024-02-28 | $158.80 | $158.80 | $157.73 | $158.44 | $158.44 | 6,028 |
| 2024-02-27 | $157.92 | $158.38 | $157.74 | $158.20 | $158.20 | 8,255 |
| 2024-02-26 | $160.70 | $160.70 | $159.20 | $160.10 | $160.10 | 15,578 |
| 2024-02-23 | $160.45 | $160.78 | $159.92 | $160.62 | $160.62 | 9,665 |
| 2024-02-22 | $158.60 | $159.61 | $158.21 | $158.79 | $158.79 | 5,914 |
| 2024-02-21 | $157.24 | $157.24 | $156.71 | $157.22 | $157.22 | 8,093 |
| 2024-02-20 | $158.78 | $159.33 | $158.43 | $159.02 | $159.02 | 5,877 |
| 2024-02-16 | $153.34 | $155.52 | $152.82 | $154.99 | $154.99 | 7,036 |
| 2024-02-15 | $152.84 | $152.97 | $152.20 | $152.97 | $152.97 | 7,209 |
| 2024-02-14 | $151.30 | $153.25 | $151.30 | $153.25 | $153.25 | 8,490 |
| 2024-02-13 | $149.20 | $150.95 | $149.20 | $149.92 | $149.92 | 8,533 |
| 2024-02-12 | $152.26 | $153.71 | $152.26 | $153.45 | $153.45 | 79,221 |
| 2024-02-09 | $152.04 | $153.79 | $152.04 | $153.47 | $153.47 | 75,683 |
| 2024-02-08 | $150.18 | $151.02 | $149.25 | $150.66 | $150.66 | 12,512 |
| 2024-02-07 | $149.11 | $150.37 | $148.84 | $149.43 | $149.43 | 9,048 |
| 2024-02-06 | $149.30 | $149.78 | $148.38 | $149.45 | $149.45 | 74,642 |
| 2024-02-05 | $149.08 | $149.61 | $147.63 | $149.61 | $149.61 | 8,340 |
| 2024-02-02 | $148.91 | $149.92 | $148.91 | $149.92 | $149.92 | 14,790 |
| 2024-02-01 | $147.36 | $149.93 | $147.36 | $149.88 | $149.88 | 74,190 |
| 2024-01-31 | $150.65 | $150.65 | $146.85 | $147.49 | $147.49 | 55,409 |
| 2024-01-30 | $151.33 | $151.33 | $149.89 | $149.95 | $149.95 | 69,592 |
| 2024-01-29 | $150.01 | $150.01 | $149.11 | $149.82 | $149.82 | 36,297 |
| 2024-01-26 | $150.36 | $150.36 | $149.70 | $150.14 | $150.14 | 6,511 |
| 2024-01-25 | $151.58 | $152.00 | $150.19 | $151.36 | $151.36 | 10,233 |
| 2024-01-24 | $151.75 | $152.21 | $151.31 | $151.36 | $151.36 | 10,233 |
| 2024-01-23 | $147.71 | $149.06 | $147.71 | $148.92 | $148.92 | 8,934 |
| 2024-01-22 | $151.33 | $151.33 | $150.24 | $150.37 | $150.37 | 7,617 |
| 2024-01-19 | $149.02 | $149.97 | $149.02 | $149.50 | $149.50 | 5,502 |
| 2024-01-18 | $147.82 | $148.35 | $147.45 | $147.79 | $147.79 | 7,033 |
| 2024-01-17 | $147.63 | $147.96 | $146.62 | $147.96 | $147.96 | 10,255 |
| 2024-01-16 | $147.72 | $148.03 | $147.11 | $147.42 | $147.42 | 9,265 |
| 2024-01-12 | $147.23 | $147.49 | $146.57 | $147.28 | $147.28 | 54,300 |
| 2024-01-11 | $144.37 | $145.02 | $144.28 | $145.02 | $145.02 | 10,942 |
| 2024-01-10 | $141.99 | $143.40 | $141.99 | $142.72 | $142.72 | 7,593 |
| 2024-01-09 | $140.93 | $141.76 | $140.75 | $141.12 | $141.12 | 68,963 |
| 2024-01-08 | $141.47 | $142.25 | $141.19 | $141.70 | $141.70 | 59,465 |
| 2024-01-05 | $138.92 | $139.99 | $138.89 | $139.52 | $139.52 | 20,550 |
| 2024-01-04 | $139.99 | $141.08 | $139.85 | $139.95 | $139.95 | 14,296 |
| 2024-01-03 | $139.30 | $139.83 | $138.05 | $139.83 | $139.83 | 8,543 |
| 2024-01-02 | $139.49 | $140.10 | $138.96 | $140.10 | $140.10 | 12,152 |
| 2023-12-29 | $142.69 | $143.10 | $140.47 | $142.51 | $142.51 | 5,283 |
| 2023-12-28 | $142.00 | $142.50 | $141.39 | $142.39 | $142.39 | 7,268 |
| 2023-12-27 | $142.01 | $142.72 | $141.73 | $141.84 | $141.84 | 6,241 |
| 2023-12-26 | $142.28 | $143.08 | $141.53 | $142.49 | $142.49 | 6,174 |
| 2023-12-22 | $142.72 | $142.93 | $141.61 | $141.63 | $141.63 | 7,981 |
| 2023-12-21 | $141.41 | $142.84 | $141.41 | $142.30 | $142.30 | 17,759 |
| 2023-12-20 | $141.85 | $142.47 | $140.97 | $140.97 | $140.97 | 11,488 |
| 2023-12-19 | $141.46 | $143.18 | $141.10 | $142.29 | $142.29 | 9,954 |
| 2023-12-18 | $141.78 | $142.95 | $141.55 | $141.55 | $141.55 | 13,295 |
| 2023-12-15 | $142.25 | $142.25 | $141.04 | $141.12 | $141.12 | 7,349 |
| 2023-12-14 | $142.58 | $143.71 | $142.10 | $143.71 | $143.71 | 14,354 |
| 2023-12-13 | $144.59 | $146.15 | $143.93 | $146.15 | $146.15 | 7,338 |
| 2023-12-12 | $140.64 | $142.92 | $140.64 | $142.91 | $142.91 | 12,695 |
| 2023-12-11 | $140.09 | $140.15 | $139.18 | $139.94 | $139.94 | 6,936 |
| 2023-12-08 | $139.16 | $139.90 | $138.98 | $139.39 | $139.39 | 8,697 |
| 2023-12-07 | $139.60 | $140.16 | $139.20 | $139.80 | $139.80 | 9,596 |
| 2023-12-06 | $140.80 | $140.80 | $138.33 | $139.11 | $139.11 | 8,789 |
| 2023-12-05 | $140.53 | $140.64 | $139.64 | $139.64 | $139.64 | 8,694 |
| 2023-12-04 | $140.28 | $141.05 | $140.19 | $140.50 | $140.50 | 48,004 |
| 2023-12-01 | $137.59 | $139.30 | $136.89 | $138.42 | $138.42 | 17,188 |
| 2023-11-30 | $137.11 | $138.00 | $136.76 | $137.37 | $137.37 | 8,736 |
| 2023-11-29 | $138.90 | $138.90 | $137.60 | $138.68 | $138.68 | 8,051 |
| 2023-11-28 | $139.00 | $139.26 | $137.81 | $139.26 | $139.26 | 6,442 |
| 2023-11-27 | $137.84 | $138.65 | $137.19 | $138.50 | $138.50 | 8,621 |
| 2023-11-24 | $137.75 | $138.12 | $137.12 | $137.99 | $137.99 | 23,401 |
| 2023-11-22 | $135.12 | $135.44 | $134.70 | $134.79 | $134.79 | 5,714 |
| 2023-11-21 | $134.76 | $135.50 | $134.00 | $134.30 | $134.30 | 7,547 |
| 2023-11-20 | $135.26 | $135.29 | $134.41 | $135.29 | $135.29 | 14,927 |
| 2023-11-17 | $136.44 | $136.44 | $129.76 | $133.60 | $133.60 | 20,961 |
| 2023-11-16 | $134.80 | $134.86 | $133.48 | $133.61 | $133.61 | 23,607 |
| 2023-11-15 | $132.77 | $133.32 | $131.56 | $132.68 | $132.68 | 17,330 |
| 2023-11-14 | $132.91 | $133.31 | $131.83 | $133.28 | $133.28 | 8,823 |
| 2023-11-13 | $131.40 | $132.02 | $131.40 | $132.02 | $132.02 | 6,109 |
| 2023-11-10 | $131.74 | $132.83 | $131.35 | $132.83 | $132.83 | 14,692 |
| 2023-11-09 | $131.01 | $132.11 | $131.01 | $131.43 | $131.43 | 25,401 |
| 2023-11-08 | $127.84 | $129.26 | $127.84 | $129.07 | $129.07 | 21,035 |
| 2023-11-07 | $125.05 | $125.90 | $123.61 | $124.75 | $124.75 | 79,745 |
| 2023-11-06 | $124.51 | $125.93 | $123.61 | $124.15 | $124.15 | 409,831 |
| 2023-11-03 | $125.76 | $125.76 | $123.81 | $124.50 | $124.50 | 10,933 |
| 2023-11-02 | $127.14 | $128.27 | $126.09 | $127.89 | $127.89 | 13,857 |
| 2023-11-01 | $123.49 | $125.11 | $123.49 | $125.11 | $125.11 | 7,880 |
| 2023-10-31 | $129.35 | $129.50 | $127.43 | $128.99 | $128.99 | 98,374 |
| 2023-10-30 | $127.00 | $128.38 | $125.87 | $127.27 | $127.27 | 11,065 |
| 2023-10-27 | $124.56 | $125.39 | $123.88 | $125.00 | $125.00 | 7,589 |
| 2023-10-26 | $125.66 | $126.01 | $124.35 | $125.99 | $125.99 | 9,087 |
| 2023-10-25 | $127.31 | $127.40 | $126.29 | $127.00 | $127.00 | 8,400 |
| 2023-10-24 | $126.48 | $127.19 | $124.64 | $124.64 | $124.64 | 55,519 |
| 2023-10-23 | $127.53 | $128.34 | $127.11 | $127.11 | $127.11 | 9,045 |
| 2023-10-20 | $126.18 | $126.62 | $126.00 | $126.11 | $126.11 | 6,320 |
| 2023-10-19 | $128.87 | $129.09 | $127.28 | $128.02 | $128.02 | 20,453 |
| 2023-10-18 | $128.44 | $129.08 | $127.06 | $128.58 | $128.58 | 6,492 |
| 2023-10-17 | $127.57 | $128.44 | $126.84 | $127.95 | $127.95 | 8,760 |
| 2023-10-16 | $126.87 | $127.81 | $126.14 | $127.81 | $127.81 | 16,091 |
| 2023-10-13 | $129.00 | $129.00 | $127.14 | $127.88 | $127.88 | 19,005 |
| 2023-10-12 | $128.55 | $129.29 | $128.28 | $128.80 | $128.80 | 90,679 |
| 2023-10-11 | $127.67 | $128.84 | $127.67 | $128.84 | $128.84 | 9,240 |
| 2023-10-10 | $126.60 | $128.51 | $126.60 | $128.16 | $128.16 | 40,175 |
| 2023-10-09 | $124.32 | $125.98 | $124.32 | $125.98 | $125.98 | 11,582 |
| 2023-10-06 | $124.17 | $126.02 | $124.17 | $126.01 | $126.01 | 8,839 |
| 2023-10-05 | $124.41 | $125.08 | $122.76 | $125.08 | $125.08 | 11,919 |
| 2023-10-04 | $123.63 | $123.63 | $122.00 | $123.54 | $123.54 | 8,706 |
| 2023-10-03 | $120.75 | $120.94 | $119.00 | $120.53 | $120.53 | 11,208 |
| 2023-10-02 | $119.13 | $120.57 | $119.13 | $119.82 | $119.82 | 8,173 |
| 2023-09-29 | $122.32 | $122.49 | $120.55 | $120.99 | $120.99 | 6,913 |
| 2023-09-28 | $120.00 | $120.60 | $119.62 | $119.91 | $119.91 | 11,720 |
| 2023-09-27 | $120.22 | $120.22 | $118.19 | $119.26 | $119.26 | 36,503 |
| 2023-09-26 | $119.75 | $120.88 | $118.93 | $120.05 | $120.05 | 231,118 |
| 2023-09-25 | $119.50 | $120.83 | $119.37 | $120.79 | $120.79 | 8,230 |
| 2023-09-22 | $120.52 | $121.53 | $120.47 | $120.93 | $120.93 | 9,901 |
| 2023-09-21 | $123.26 | $123.82 | $122.49 | $122.49 | $122.49 | 8,818 |
| 2023-09-20 | $124.98 | $125.33 | $123.63 | $123.63 | $123.63 | 13,570 |
| 2023-09-19 | $124.85 | $124.85 | $123.01 | $124.57 | $124.57 | 8,073 |
| 2023-09-18 | $124.94 | $126.54 | $124.94 | $126.28 | $126.28 | 5,875 |
| 2023-09-15 | $124.96 | $126.37 | $124.96 | $126.33 | $126.33 | 93,588 |
| 2023-09-14 | $123.18 | $124.20 | $123.15 | $123.58 | $123.58 | 5,004 |
| 2023-09-13 | $121.48 | $122.67 | $121.39 | $122.05 | $122.05 | 6,275 |
| 2023-09-12 | $120.57 | $122.16 | $120.57 | $122.16 | $122.16 | 5,342 |
| 2023-09-11 | $121.57 | $122.60 | $120.96 | $122.60 | $122.60 | 5,288 |
| 2023-09-08 | $122.15 | $122.15 | $121.85 | $122.11 | $122.11 | 3,694 |
| 2023-09-07 | $121.48 | $122.15 | $121.48 | $122.15 | $122.15 | 4,951 |
| 2023-09-06 | $119.36 | $120.87 | $119.36 | $120.77 | $120.77 | 7,153 |
| 2023-09-05 | $119.75 | $120.65 | $118.92 | $119.33 | $119.33 | 5,907 |
| 2023-09-01 | $120.89 | $120.89 | $119.33 | $120.74 | $120.74 | 6,655 |
| 2023-08-31 | $121.01 | $121.01 | $119.41 | $120.49 | $120.49 | 5,063 |
| 2023-08-30 | $122.19 | $122.41 | $121.16 | $121.99 | $121.99 | 6,495 |
| 2023-08-29 | $119.00 | $121.10 | $117.85 | $120.25 | $120.25 | 10,036 |
| 2023-08-28 | $119.36 | $119.84 | $118.79 | $119.36 | $118.58 | 6,099 |
| 2023-08-25 | $118.70 | $119.27 | $116.67 | $118.17 | $117.40 | 6,856 |
| 2023-08-24 | $118.66 | $118.72 | $117.84 | $118.10 | $117.33 | 7,836 |
| 2023-08-23 | $117.99 | $118.61 | $117.81 | $118.61 | $117.84 | 7,787 |
| 2023-08-22 | $116.52 | $116.97 | $115.00 | $115.92 | $115.17 | 8,829 |
| 2023-08-21 | $118.47 | $119.59 | $118.06 | $119.06 | $118.29 | 10,839 |
| 2023-08-18 | $117.90 | $118.93 | $117.72 | $118.15 | $118.15 | 9,879 |
| 2023-08-17 | $119.70 | $119.70 | $118.28 | $118.28 | $118.28 | 8,400 |
| 2023-08-16 | $120.88 | $121.05 | $120.12 | $120.20 | $120.20 | 5,953 |
| 2023-08-15 | $122.25 | $122.39 | $121.71 | $122.28 | $122.28 | 9,293 |
| 2023-08-14 | $122.21 | $123.24 | $121.96 | $122.54 | $122.54 | 6,501 |
| 2023-08-11 | $123.04 | $123.52 | $121.83 | $123.52 | $123.52 | 7,620 |
| 2023-08-10 | $124.82 | $125.24 | $123.46 | $124.16 | $124.16 | 122,784 |
| 2023-08-09 | $124.00 | $124.61 | $123.47 | $124.61 | $124.61 | 5,708 |
| 2023-08-08 | $123.83 | $124.35 | $123.20 | $124.35 | $124.35 | 5,772 |
| 2023-08-07 | $123.28 | $124.17 | $123.28 | $123.81 | $123.81 | 4,006 |
| 2023-08-04 | $123.24 | $124.35 | $122.53 | $123.29 | $123.29 | 3,954 |
| 2023-08-03 | $121.03 | $122.61 | $121.03 | $122.56 | $122.56 | 11,798 |
| 2023-08-02 | $122.63 | $123.32 | $121.89 | $122.29 | $122.29 | 6,049 |
| 2023-08-01 | $124.62 | $124.83 | $122.58 | $124.83 | $124.83 | 5,630 |
| 2023-07-31 | $125.48 | $126.11 | $125.29 | $125.71 | $125.71 | 4,907 |
| 2023-07-28 | $125.82 | $127.07 | $125.82 | $125.96 | $125.96 | 4,942 |
| 2023-07-27 | $126.47 | $127.11 | $125.02 | $125.02 | $125.02 | 7,655 |
| 2023-07-26 | $123.71 | $124.79 | $122.12 | $124.78 | $124.78 | 5,387 |
| 2023-07-25 | $124.04 | $124.98 | $123.93 | $124.34 | $124.34 | 8,672 |
| 2023-07-24 | $125.12 | $125.49 | $124.80 | $125.49 | $125.49 | 9,569 |
| 2023-07-21 | $126.00 | $126.94 | $125.06 | $125.78 | $125.78 | 3,944 |
| 2023-07-20 | $126.85 | $126.85 | $125.29 | $125.92 | $125.92 | 4,158 |
| 2023-07-19 | $127.00 | $127.00 | $126.38 | $126.62 | $126.62 | 3,846 |
| 2023-07-18 | $126.27 | $126.84 | $126.27 | $126.47 | $126.47 | 25,978 |
| 2023-07-17 | $126.03 | $127.31 | $126.03 | $127.20 | $127.20 | 4,756 |
| 2023-07-14 | $126.52 | $127.41 | $126.50 | $127.39 | $127.39 | 3,676 |
| 2023-07-13 | $124.53 | $125.62 | $124.53 | $125.53 | $125.53 | 7,962 |
| 2023-07-12 | $122.76 | $123.18 | $122.29 | $122.54 | $122.54 | 3,001 |
| 2023-07-11 | $119.98 | $120.24 | $119.68 | $120.24 | $120.24 | 16,699 |
| 2023-07-10 | $120.86 | $120.86 | $120.15 | $120.23 | $120.23 | 8,813 |
| 2023-07-07 | $120.71 | $120.87 | $119.43 | $120.30 | $120.30 | 8,393 |
| 2023-07-06 | $123.54 | $124.88 | $123.54 | $124.49 | $124.49 | 41,844 |
| 2023-07-05 | $125.44 | $125.79 | $125.34 | $125.37 | $125.37 | 5,943 |
| 2023-07-03 | $124.81 | $125.35 | $124.81 | $125.05 | $125.05 | 3,130 |
| 2023-06-30 | $127.46 | $127.68 | $126.90 | $127.12 | $127.12 | 8,048 |
| 2023-06-29 | $125.47 | $125.75 | $125.21 | $125.36 | $125.36 | 7,159 |
| 2023-06-28 | $127.26 | $127.58 | $126.75 | $126.75 | $126.75 | 7,365 |
| 2023-06-27 | $126.59 | $127.22 | $126.31 | $126.95 | $126.95 | 13,131 |
| 2023-06-26 | $126.97 | $126.97 | $125.97 | $126.31 | $126.31 | 7,378 |
| 2023-06-23 | $127.10 | $127.87 | $127.06 | $127.83 | $127.83 | 8,803 |
| 2023-06-22 | $127.08 | $128.02 | $127.00 | $127.85 | $127.85 | 15,215 |
| 2023-06-21 | $126.66 | $127.16 | $126.03 | $126.98 | $126.98 | 7,026 |
| 2023-06-20 | $127.30 | $127.30 | $126.70 | $127.11 | $127.11 | 10,465 |
| 2023-06-16 | $127.69 | $127.69 | $126.94 | $127.06 | $127.06 | 5,300 |
| 2023-06-15 | $125.08 | $126.21 | $125.08 | $126.00 | $126.00 | 5,801 |
| 2023-06-14 | $123.61 | $123.86 | $123.60 | $123.60 | $123.60 | 5,185 |
| 2023-06-13 | $123.80 | $124.27 | $123.41 | $123.78 | $123.78 | 6,321 |
| 2023-06-12 | $123.30 | $123.43 | $122.89 | $122.89 | $122.89 | 4,295 |
| 2023-06-09 | $121.39 | $121.90 | $121.39 | $121.84 | $121.84 | 5,940 |
| 2023-06-08 | $121.85 | $122.45 | $121.66 | $122.39 | $122.39 | 8,681 |
| 2023-06-07 | $121.39 | $121.39 | $119.34 | $119.69 | $119.69 | 7,666 |
| 2023-06-06 | $120.41 | $120.55 | $119.96 | $120.15 | $120.15 | 7,641 |
| 2023-06-05 | $120.37 | $120.70 | $120.31 | $120.46 | $120.46 | 11,506 |
| 2023-06-02 | $119.93 | $120.43 | $119.93 | $120.09 | $120.09 | 9,888 |
| 2023-06-01 | $118.84 | $119.72 | $118.84 | $119.43 | $119.43 | 19,375 |
| 2023-05-31 | $114.94 | $115.31 | $113.25 | $115.31 | $115.31 | 39,492 |
| 2023-05-30 | $115.14 | $115.26 | $113.69 | $114.65 | $114.65 | 78,984 |
| 2023-05-26 | $115.10 | $115.89 | $115.10 | $115.44 | $115.44 | 127,283 |
| 2023-05-25 | $112.94 | $113.54 | $112.88 | $113.54 | $113.54 | 101,683 |
| 2023-05-24 | $116.01 | $116.02 | $114.53 | $115.51 | $115.51 | 191,126 |
| 2023-05-23 | $116.84 | $117.03 | $115.64 | $115.64 | $115.64 | 118,485 |
| 2023-05-22 | $117.58 | $117.61 | $116.98 | $117.08 | $117.08 | 7,304 |
| 2023-05-19 | $118.23 | $118.25 | $117.45 | $117.73 | $117.73 | 13,106 |
| 2023-05-18 | $117.77 | $117.83 | $117.30 | $117.83 | $117.83 | 11,103 |
| 2023-05-17 | $117.00 | $117.68 | $116.84 | $117.59 | $117.59 | 6,077 |
| 2023-05-16 | $118.23 | $118.47 | $117.93 | $117.93 | $117.93 | 8,223 |
| 2023-05-15 | $120.59 | $120.59 | $119.20 | $119.34 | $119.34 | 6,207 |
| 2023-05-12 | $119.98 | $121.50 | $119.98 | $121.43 | $121.43 | 17,325 |
| 2023-05-11 | $120.90 | $121.11 | $120.26 | $120.42 | $120.42 | 6,193 |
| 2023-05-10 | $121.23 | $122.28 | $121.07 | $122.25 | $122.25 | 6,823 |
| 2023-05-09 | $120.29 | $122.39 | $120.19 | $121.69 | $121.69 | 11,508 |
| 2023-05-08 | $120.20 | $120.20 | $118.81 | $118.83 | $118.83 | 7,533 |
| 2023-05-05 | $120.33 | $120.33 | $119.74 | $119.86 | $119.86 | 4,556 |
| 2023-05-04 | $122.10 | $122.87 | $122.07 | $122.37 | $122.37 | 11,016 |
| 2023-05-03 | $127.09 | $127.45 | $126.94 | $126.94 | $126.94 | 4,619 |
| 2023-05-02 | $125.43 | $126.15 | $123.52 | $126.15 | $126.15 | 13,782 |
| 2023-05-01 | $132.52 | $132.72 | $131.67 | $131.99 | $131.99 | 10,258 |
| 2023-04-28 | $131.98 | $132.47 | $131.70 | $132.47 | $132.47 | 6,577 |
| 2023-04-27 | $130.77 | $132.14 | $130.77 | $132.14 | $132.14 | 7,027 |
| 2023-04-26 | $132.35 | $132.36 | $131.49 | $131.49 | $131.49 | 5,103 |
| 2023-04-25 | $134.09 | $134.20 | $133.13 | $133.36 | $133.36 | 11,532 |
| 2023-04-24 | $135.13 | $135.35 | $134.80 | $135.35 | $135.35 | 7,178 |
| 2023-04-21 | $133.95 | $134.95 | $133.52 | $134.95 | $134.95 | 6,726 |
| 2023-04-20 | $133.04 | $133.64 | $133.04 | $133.34 | $133.34 | 7,101 |
| 2023-04-19 | $131.31 | $131.71 | $130.69 | $130.70 | $130.70 | 119,259 |
| 2023-04-18 | $130.11 | $130.45 | $130.07 | $130.34 | $130.34 | 60,290 |
| 2023-04-17 | $130.19 | $130.28 | $129.20 | $129.45 | $129.45 | 127,703 |
| 2023-04-14 | $131.10 | $131.11 | $130.25 | $130.53 | $130.53 | 73,551 |
| 2023-04-13 | $133.76 | $134.05 | $133.56 | $134.03 | $134.03 | 5,222 |
| 2023-04-12 | $133.04 | $133.04 | $132.44 | $132.44 | $132.44 | 6,560 |
| 2023-04-11 | $130.27 | $130.60 | $130.01 | $130.44 | $130.44 | 10,160 |
| 2023-04-10 | $130.66 | $130.66 | $128.88 | $130.02 | $130.02 | 9,583 |
| 2023-04-06 | $130.91 | $131.06 | $130.55 | $130.55 | $130.55 | 4,714 |
| 2023-04-05 | $130.54 | $130.76 | $129.89 | $129.90 | $129.90 | 7,193 |
| 2023-04-04 | $128.71 | $129.29 | $128.42 | $128.45 | $128.45 | 7,512 |
| 2023-04-03 | $125.93 | $127.12 | $125.93 | $127.07 | $127.07 | 6,057 |
| 2023-03-31 | $126.69 | $126.85 | $126.09 | $126.09 | $126.09 | 8,204 |
| 2023-03-30 | $126.43 | $126.61 | $126.11 | $126.39 | $126.39 | 7,785 |
| 2023-03-29 | $124.77 | $125.11 | $124.72 | $124.94 | $124.94 | 7,440 |
| 2023-03-28 | $123.15 | $123.33 | $122.75 | $123.02 | $123.02 | 25,358 |
| 2023-03-27 | $123.05 | $123.49 | $122.52 | $123.33 | $123.33 | 13,694 |
| 2023-03-24 | $122.71 | $122.71 | $121.82 | $122.30 | $122.30 | 16,153 |
| 2023-03-23 | $122.70 | $124.00 | $122.64 | $122.84 | $122.84 | 6,898 |
| 2023-03-22 | $124.53 | $125.91 | $124.21 | $124.71 | $124.71 | 9,474 |
| 2023-03-21 | $123.82 | $123.82 | $123.33 | $123.71 | $123.71 | 7,359 |
| 2023-03-20 | $122.22 | $122.46 | $121.76 | $122.28 | $122.28 | 8,983 |
| 2023-03-17 | $120.60 | $121.16 | $119.60 | $120.22 | $120.22 | 11,139 |
| 2023-03-16 | $119.33 | $121.56 | $119.33 | $121.31 | $121.31 | 21,213 |
| 2023-03-15 | $119.55 | $119.58 | $118.48 | $119.22 | $119.22 | 7,675 |
| 2023-03-14 | $120.40 | $121.31 | $120.35 | $120.89 | $120.89 | 43,698 |
| 2023-03-13 | $118.54 | $119.69 | $118.54 | $119.41 | $119.41 | 6,069 |
| 2023-03-10 | $118.78 | $118.95 | $118.12 | $118.12 | $118.12 | 8,716 |
| 2023-03-09 | $118.44 | $118.77 | $117.64 | $117.64 | $117.64 | 8,143 |
| 2023-03-08 | $116.89 | $117.81 | $116.89 | $117.55 | $117.55 | 8,997 |
| 2023-03-07 | $118.49 | $118.60 | $116.55 | $116.80 | $116.80 | 29,687 |
| 2023-03-06 | $117.35 | $117.92 | $117.35 | $117.77 | $117.77 | 6,568 |
| 2023-03-03 | $117.10 | $118.20 | $117.10 | $118.18 | $118.18 | 5,022 |
| 2023-03-02 | $118.21 | $118.68 | $118.01 | $118.68 | $118.68 | 7,118 |
| 2023-03-01 | $118.62 | $119.50 | $117.78 | $119.45 | $119.45 | 10,952 |
| 2023-02-28 | $116.32 | $116.32 | $115.40 | $115.76 | $115.76 | 11,846 |
| 2023-02-27 | $117.28 | $117.28 | $116.83 | $116.83 | $116.83 | 13,082 |
| 2023-02-24 | $115.73 | $117.02 | $115.69 | $117.02 | $117.02 | 9,999 |
| 2023-02-23 | $116.66 | $116.66 | $115.40 | $116.02 | $116.02 | 6,974 |
| 2023-02-22 | $116.68 | $118.12 | $116.39 | $116.64 | $116.64 | 8,301 |
| 2023-02-21 | $111.56 | $111.56 | $110.64 | $110.79 | $110.79 | 11,953 |
| 2023-02-17 | $110.23 | $111.06 | $110.23 | $110.83 | $110.83 | 9,093 |
| 2023-02-16 | $111.71 | $111.86 | $111.34 | $111.34 | $111.34 | 10,019 |
| 2023-02-15 | $111.14 | $111.43 | $110.82 | $111.43 | $111.43 | 34,870 |
| 2023-02-14 | $109.36 | $110.29 | $109.36 | $110.29 | $110.29 | 219,323 |
| 2023-02-13 | $107.88 | $109.96 | $107.88 | $109.76 | $109.76 | 6,913 |
| 2023-02-10 | $107.18 | $107.46 | $107.07 | $107.45 | $107.45 | 7,307 |
| 2023-02-09 | $108.72 | $108.72 | $107.00 | $107.10 | $107.10 | 10,320 |
| 2023-02-08 | $108.38 | $108.38 | $106.50 | $107.55 | $107.55 | 8,053 |
| 2023-02-07 | $107.41 | $108.29 | $107.14 | $108.29 | $108.29 | 5,791 |
| 2023-02-06 | $110.27 | $110.27 | $109.04 | $109.42 | $109.42 | 7,750 |
| 2023-02-03 | $111.48 | $111.54 | $110.57 | $110.71 | $110.71 | 7,106 |
| 2023-02-02 | $112.31 | $112.31 | $111.15 | $111.36 | $111.36 | 7,228 |
| 2023-02-01 | $110.27 | $111.33 | $109.53 | $111.14 | $111.14 | 10,444 |
| 2023-01-31 | $108.08 | $109.08 | $108.08 | $109.07 | $109.07 | 11,222 |
| 2023-01-30 | $108.89 | $108.95 | $108.07 | $108.24 | $108.24 | 7,778 |
| 2023-01-27 | $106.98 | $107.59 | $106.98 | $107.43 | $107.43 | 9,172 |
| 2023-01-26 | $107.48 | $107.62 | $106.89 | $107.42 | $107.42 | 9,593 |
| 2023-01-25 | $106.99 | $107.18 | $106.38 | $107.18 | $107.18 | 10,061 |
| 2023-01-24 | $108.66 | $108.92 | $108.55 | $108.92 | $108.92 | 12,605 |
| 2023-01-23 | $107.88 | $108.36 | $107.70 | $108.35 | $108.35 | 24,021 |
| 2023-01-20 | $108.14 | $108.88 | $108.14 | $108.76 | $108.76 | 13,571 |
| 2023-01-19 | $108.74 | $109.20 | $108.52 | $109.10 | $109.10 | 10,916 |
| 2023-01-18 | $110.49 | $110.49 | $108.21 | $108.21 | $108.21 | 11,981 |
| 2023-01-17 | $108.26 | $108.28 | $107.85 | $108.07 | $108.07 | 10,891 |
| 2023-01-13 | $106.45 | $107.50 | $106.45 | $107.50 | $107.50 | 8,456 |
| 2023-01-12 | $106.44 | $106.62 | $105.87 | $106.41 | $106.41 | 8,783 |
| 2023-01-11 | $106.13 | $106.13 | $105.55 | $105.86 | $105.86 | 9,958 |
| 2023-01-10 | $105.07 | $105.55 | $105.04 | $105.55 | $105.55 | 8,406 |
| 2023-01-09 | $104.66 | $105.53 | $104.53 | $104.53 | $104.53 | 14,096 |
| 2023-01-06 | $103.18 | $105.29 | $102.86 | $105.29 | $105.29 | 7,435 |
| 2023-01-05 | $103.43 | $103.53 | $102.36 | $102.70 | $102.70 | 6,328 |
| 2023-01-04 | $105.47 | $105.54 | $104.97 | $105.33 | $105.33 | 9,651 |
| 2023-01-03 | $104.20 | $104.30 | $103.42 | $103.86 | $103.86 | 8,857 |
| 2022-12-30 | $104.89 | $104.89 | $104.19 | $104.75 | $104.75 | 8,257 |
| 2022-12-29 | $105.93 | $106.41 | $105.93 | $106.27 | $106.27 | 6,694 |
| 2022-12-28 | $106.57 | $106.57 | $105.53 | $105.69 | $105.69 | 11,575 |
| 2022-12-27 | $106.67 | $106.75 | $106.17 | $106.33 | $106.33 | 9,826 |
| 2022-12-23 | $105.77 | $105.78 | $105.24 | $105.49 | $105.49 | 9,989 |
| 2022-12-22 | $106.50 | $106.50 | $105.54 | $106.22 | $106.22 | 9,456 |
| 2022-12-21 | $106.13 | $107.05 | $105.64 | $106.73 | $106.73 | 18,158 |
| 2022-12-20 | $105.75 | $106.14 | $105.71 | $105.71 | $105.71 | 11,316 |
| 2022-12-19 | $106.81 | $107.30 | $106.23 | $106.45 | $106.45 | 30,513 |
| 2022-12-16 | $108.04 | $108.09 | $107.30 | $107.30 | $107.30 | 9,503 |
| 2022-12-15 | $109.34 | $109.48 | $108.91 | $109.28 | $109.28 | 8,384 |
| 2022-12-14 | $111.37 | $111.90 | $110.62 | $110.63 | $110.63 | 13,373 |
| 2022-12-13 | $111.03 | $112.15 | $110.16 | $110.32 | $110.32 | 11,383 |
| 2022-12-12 | $110.87 | $110.87 | $110.04 | $110.49 | $110.49 | 7,351 |
| 2022-12-09 | $110.51 | $110.83 | $110.04 | $110.04 | $110.04 | 12,343 |
| 2022-12-08 | $109.03 | $109.96 | $109.00 | $109.93 | $109.93 | 12,482 |
| 2022-12-07 | $109.83 | $110.49 | $109.83 | $110.13 | $110.13 | 15,141 |
| 2022-12-06 | $109.75 | $109.82 | $108.56 | $108.86 | $108.86 | 9,790 |
| 2022-12-05 | $109.59 | $109.72 | $108.90 | $109.18 | $109.18 | 11,200 |
| 2022-12-02 | $109.69 | $110.79 | $109.69 | $110.67 | $110.67 | 7,457 |
| 2022-12-01 | $110.06 | $110.71 | $109.95 | $110.57 | $110.57 | 7,595 |
| 2022-11-30 | $108.32 | $110.42 | $108.00 | $110.24 | $110.24 | 52,537 |
| 2022-11-29 | $108.50 | $108.53 | $107.29 | $107.77 | $107.77 | 11,519 |
| 2022-11-28 | $110.30 | $110.83 | $108.68 | $109.07 | $109.07 | 11,269 |
| 2022-11-25 | $108.57 | $109.55 | $108.57 | $109.55 | $109.55 | 6,620 |
| 2022-11-23 | $107.59 | $108.69 | $107.59 | $108.69 | $108.69 | 8,872 |
| 2022-11-22 | $107.17 | $107.60 | $106.82 | $107.25 | $107.25 | 10,329 |
| 2022-11-21 | $105.95 | $106.76 | $105.95 | $106.57 | $106.57 | 8,301 |
| 2022-11-18 | $105.88 | $105.99 | $105.06 | $105.41 | $105.41 | 15,668 |
| 2022-11-17 | $104.76 | $105.28 | $104.76 | $105.25 | $105.25 | 14,833 |
| 2022-11-16 | $105.82 | $105.86 | $105.03 | $105.61 | $105.61 | 11,631 |
| 2022-11-15 | $105.05 | $105.05 | $102.57 | $103.36 | $103.36 | 15,686 |
| 2022-11-14 | $103.54 | $104.09 | $103.01 | $103.01 | $103.01 | 10,647 |
| 2022-11-11 | $102.26 | $103.06 | $101.43 | $102.67 | $102.67 | 13,610 |
| 2022-11-10 | $104.28 | $105.83 | $104.28 | $105.83 | $105.83 | 13,780 |
| 2022-11-09 | $101.95 | $101.95 | $100.61 | $100.82 | $100.82 | 13,792 |
| 2022-11-08 | $100.47 | $101.46 | $100.35 | $101.02 | $101.02 | 21,455 |
| 2022-11-07 | $97.44 | $97.78 | $96.83 | $97.69 | $97.69 | 22,990 |
| 2022-11-04 | $98.77 | $99.63 | $98.06 | $99.35 | $99.35 | 26,196 |
| 2022-11-03 | $95.92 | $97.58 | $95.92 | $97.22 | $97.22 | 24,500 |
| 2022-11-02 | $101.02 | $102.22 | $99.95 | $99.95 | $99.95 | 37,200 |
| 2022-11-01 | $104.24 | $104.24 | $99.91 | $100.56 | $100.56 | 22,304 |
| 2022-10-31 | $106.29 | $106.49 | $106.07 | $106.10 | $106.10 | 10,911 |
| 2022-10-28 | $106.19 | $107.63 | $105.65 | $107.63 | $107.63 | 18,012 |
| 2022-10-27 | $107.03 | $107.31 | $105.58 | $105.80 | $105.80 | 12,470 |
| 2022-10-26 | $106.81 | $107.80 | $106.80 | $107.31 | $107.31 | 11,375 |
| 2022-10-25 | $105.97 | $107.66 | $105.97 | $107.14 | $107.14 | 13,135 |
| 2022-10-24 | $102.58 | $102.67 | $101.70 | $102.00 | $102.00 | 12,649 |
| 2022-10-21 | $98.26 | $99.91 | $98.07 | $99.82 | $99.82 | 12,688 |
| 2022-10-20 | $98.05 | $98.72 | $97.49 | $97.77 | $97.77 | 10,589 |
| 2022-10-19 | $99.50 | $99.78 | $98.61 | $98.63 | $98.63 | 9,531 |
| 2022-10-18 | $99.78 | $100.14 | $99.31 | $99.63 | $99.63 | 20,079 |
| 2022-10-17 | $97.93 | $98.64 | $97.93 | $98.32 | $98.32 | 13,535 |
| 2022-10-14 | $97.64 | $97.97 | $95.83 | $95.83 | $95.83 | 20,262 |
| 2022-10-13 | $93.19 | $95.75 | $93.19 | $95.31 | $95.31 | 17,378 |
| 2022-10-12 | $97.43 | $97.84 | $97.38 | $97.69 | $97.69 | 9,847 |
| 2022-10-11 | $97.88 | $99.39 | $97.50 | $98.08 | $98.08 | 16,795 |
| 2022-10-10 | $98.46 | $98.85 | $97.98 | $98.43 | $98.43 | 10,794 |
| 2022-10-07 | $99.97 | $99.97 | $98.11 | $98.12 | $98.12 | 14,230 |
| 2022-10-06 | $102.13 | $102.13 | $100.73 | $100.86 | $100.86 | 12,497 |
| 2022-10-05 | $102.66 | $104.09 | $102.50 | $103.59 | $103.59 | 18,009 |
| 2022-10-04 | $102.09 | $102.71 | $101.73 | $102.51 | $102.51 | 18,862 |
| 2022-10-03 | $97.92 | $98.49 | $97.62 | $98.18 | $98.18 | 20,635 |
| 2022-09-30 | $96.75 | $98.15 | $96.75 | $97.89 | $97.89 | 26,078 |
| 2022-09-29 | $96.00 | $96.90 | $95.55 | $96.66 | $96.66 | 31,813 |
| 2022-09-28 | $93.83 | $95.53 | $93.40 | $95.38 | $95.38 | 24,866 |
| 2022-09-27 | $95.16 | $95.31 | $93.31 | $93.96 | $93.96 | 52,737 |
| 2022-09-26 | $94.53 | $95.13 | $93.94 | $94.33 | $94.33 | 44,706 |
| 2022-09-23 | $95.86 | $96.27 | $95.25 | $95.60 | $95.60 | 13,257 |
| 2022-09-22 | $98.64 | $98.64 | $96.97 | $97.43 | $97.43 | 21,546 |
| 2022-09-21 | $100.20 | $100.32 | $98.66 | $98.66 | $98.66 | 16,529 |
| 2022-09-20 | $98.73 | $99.17 | $98.40 | $99.10 | $99.10 | 12,438 |
| 2022-09-19 | $99.74 | $101.17 | $99.74 | $101.09 | $101.09 | 23,128 |
| 2022-09-16 | $101.22 | $101.22 | $100.15 | $100.33 | $100.33 | 10,421 |
| 2022-09-15 | $100.88 | $100.88 | $99.98 | $100.12 | $100.12 | 9,950 |
| 2022-09-14 | $101.45 | $101.50 | $100.87 | $101.18 | $101.18 | 8,524 |
| 2022-09-13 | $103.03 | $103.03 | $100.93 | $100.93 | $100.93 | 10,190 |
| 2022-09-12 | $103.87 | $104.28 | $103.62 | $104.03 | $104.03 | 12,093 |
| 2022-09-09 | $102.83 | $102.90 | $102.25 | $102.38 | $102.38 | 13,840 |
| 2022-09-08 | $101.07 | $101.34 | $100.51 | $101.29 | $101.29 | 15,449 |
| 2022-09-07 | $98.88 | $100.44 | $98.88 | $100.43 | $100.43 | 16,223 |
| 2022-09-06 | $97.63 | $98.74 | $97.63 | $98.34 | $98.34 | 18,421 |
| 2022-09-02 | $98.00 | $98.77 | $96.57 | $97.07 | $97.07 | 16,048 |
| 2022-09-01 | $97.94 | $97.94 | $96.50 | $97.49 | $97.49 | 17,585 |
| 2022-08-31 | $99.01 | $99.40 | $97.23 | $97.54 | $97.54 | 71,252 |
| 2022-08-30 | $104.89 | $104.89 | $102.93 | $103.70 | $103.70 | 21,249 |
| 2022-08-29 | $103.68 | $104.06 | $103.12 | $103.89 | $103.25 | 24,163 |
| 2022-08-26 | $102.73 | $103.51 | $102.16 | $102.95 | $102.32 | 11,298 |
| 2022-08-25 | $104.89 | $105.26 | $104.53 | $105.24 | $104.59 | 8,431 |
| 2022-08-24 | $103.84 | $105.17 | $103.71 | $104.20 | $103.56 | 6,317 |
| 2022-08-23 | $104.40 | $104.61 | $104.04 | $104.15 | $103.51 | 9,721 |
| 2022-08-22 | $107.16 | $107.32 | $106.42 | $106.59 | $105.93 | 8,193 |
| 2022-08-19 | $107.63 | $107.63 | $107.03 | $107.10 | $107.10 | 5,022 |
| 2022-08-18 | $107.90 | $107.98 | $107.13 | $107.39 | $107.39 | 17,390 |
| 2022-08-17 | $106.33 | $107.37 | $106.33 | $106.90 | $106.90 | 11,500 |
| 2022-08-16 | $105.47 | $106.33 | $105.47 | $106.30 | $106.30 | 8,854 |
| 2022-08-15 | $106.91 | $107.33 | $106.76 | $107.16 | $107.16 | 8,150 |
| 2022-08-12 | $106.82 | $107.23 | $106.76 | $107.15 | $107.15 | 6,846 |
| 2022-08-11 | $106.75 | $106.92 | $105.51 | $106.55 | $106.55 | 11,744 |
| 2022-08-10 | $108.39 | $108.44 | $107.87 | $108.12 | $108.12 | 12,274 |
| 2022-08-09 | $107.10 | $107.60 | $107.08 | $107.56 | $107.56 | 13,739 |
| 2022-08-08 | $106.99 | $107.31 | $106.36 | $106.46 | $106.46 | 34,306 |
| 2022-08-05 | $107.29 | $107.55 | $106.73 | $107.48 | $107.48 | 11,378 |
| 2022-08-04 | $108.88 | $109.32 | $107.93 | $109.32 | $109.32 | 8,352 |
| 2022-08-03 | $108.81 | $109.52 | $108.01 | $109.28 | $109.28 | 30,536 |
| 2022-08-02 | $107.50 | $107.57 | $106.62 | $106.99 | $106.99 | 16,347 |
| 2022-08-01 | $108.20 | $108.31 | $107.33 | $107.61 | $107.61 | 12,776 |
| 2022-07-29 | $108.30 | $108.55 | $108.01 | $108.55 | $108.55 | 57,706 |
| 2022-07-28 | $107.66 | $108.99 | $107.65 | $108.60 | $108.60 | 9,956 |
| 2022-07-27 | $105.19 | $106.77 | $105.12 | $106.56 | $106.56 | 16,854 |
| 2022-07-26 | $103.76 | $104.68 | $103.74 | $103.95 | $103.95 | 39,064 |
| 2022-07-25 | $105.29 | $105.29 | $104.71 | $105.00 | $105.00 | 10,772 |
| 2022-07-22 | $104.55 | $105.20 | $104.15 | $104.54 | $104.54 | 201,023 |
| 2022-07-21 | $103.02 | $104.58 | $102.89 | $104.58 | $104.58 | 20,341 |
| 2022-07-20 | $102.67 | $102.67 | $100.80 | $101.21 | $101.21 | 40,029 |
| 2022-07-19 | $101.82 | $102.17 | $101.49 | $102.00 | $102.00 | 15,028 |
| 2022-07-18 | $101.28 | $101.71 | $100.62 | $100.85 | $100.85 | 22,474 |
| 2022-07-15 | $99.36 | $100.17 | $99.36 | $100.13 | $100.13 | 20,502 |
| 2022-07-14 | $97.95 | $99.16 | $97.76 | $99.07 | $99.07 | 13,404 |
| 2022-07-13 | $98.03 | $99.43 | $97.67 | $98.98 | $98.98 | 11,742 |
| 2022-07-12 | $98.13 | $98.13 | $96.89 | $97.02 | $97.02 | 151,853 |
| 2022-07-11 | $97.66 | $98.63 | $97.51 | $97.51 | $97.51 | 86,213 |
| 2022-07-08 | $96.91 | $97.78 | $96.91 | $97.78 | $97.78 | 17,360 |
| 2022-07-07 | $97.93 | $97.93 | $97.20 | $97.65 | $97.65 | 15,472 |
| 2022-07-06 | $97.40 | $98.60 | $97.29 | $98.59 | $98.59 | 32,920 |
| 2022-07-05 | $95.68 | $96.75 | $95.54 | $96.67 | $96.67 | 19,378 |
| 2022-07-01 | $96.64 | $96.69 | $95.78 | $96.64 | $96.64 | 13,810 |
| 2022-06-30 | $96.26 | $97.36 | $96.18 | $97.33 | $97.33 | 12,658 |
| 2022-06-29 | $95.76 | $96.93 | $95.72 | $95.83 | $95.83 | 39,012 |
| 2022-06-28 | $95.26 | $96.07 | $95.15 | $95.55 | $95.55 | 182,061 |
| 2022-06-27 | $96.02 | $96.88 | $96.02 | $96.47 | $96.47 | 30,227 |
| 2022-06-24 | $95.04 | $95.64 | $94.98 | $95.23 | $95.23 | 41,258 |
| 2022-06-23 | $91.99 | $92.47 | $91.67 | $92.36 | $92.36 | 24,985 |
| 2022-06-22 | $90.98 | $92.18 | $90.98 | $91.49 | $91.49 | 33,285 |
| 2022-06-21 | $90.77 | $91.88 | $90.58 | $90.73 | $90.73 | 135,792 |
| 2022-06-17 | $90.09 | $90.81 | $89.78 | $90.56 | $90.56 | 27,221 |
| 2022-06-16 | $88.88 | $90.25 | $88.84 | $89.64 | $89.64 | 41,739 |
| 2022-06-15 | $90.04 | $90.88 | $88.58 | $90.02 | $90.02 | 92,184 |
| 2022-06-14 | $89.82 | $89.82 | $87.92 | $88.17 | $88.17 | 58,474 |
| 2022-06-13 | $90.70 | $91.94 | $90.47 | $90.90 | $90.90 | 20,632 |
| 2022-06-10 | $91.47 | $92.81 | $90.77 | $92.50 | $92.50 | 52,127 |
| 2022-06-09 | $92.88 | $93.04 | $91.43 | $91.54 | $91.54 | 14,018 |
| 2022-06-08 | $94.92 | $94.94 | $94.17 | $94.26 | $94.26 | 16,046 |
| 2022-06-07 | $95.40 | $96.15 | $95.15 | $95.76 | $95.76 | 40,425 |
| 2022-06-06 | $96.63 | $96.90 | $95.73 | $95.74 | $95.74 | 18,514 |
| 2022-06-03 | $95.90 | $96.08 | $95.13 | $95.54 | $95.54 | 23,441 |
| 2022-06-02 | $96.08 | $97.12 | $95.83 | $97.05 | $97.05 | 28,937 |
| 2022-06-01 | $97.67 | $97.71 | $94.75 | $95.10 | $95.10 | 18,078 |
| 2022-05-31 | $98.97 | $99.27 | $98.24 | $99.04 | $99.04 | 32,561 |
| 2022-05-27 | $99.59 | $100.17 | $99.55 | $100.07 | $100.07 | 19,848 |
| 2022-05-26 | $97.66 | $97.99 | $97.33 | $97.50 | $97.50 | 18,483 |
| 2022-05-25 | $98.01 | $98.31 | $97.46 | $97.98 | $97.98 | 16,527 |
| 2022-05-24 | $100.52 | $100.52 | $99.16 | $99.73 | $99.73 | 26,295 |
| 2022-05-23 | $99.69 | $100.00 | $99.31 | $99.60 | $99.60 | 57,439 |
| 2022-05-20 | $98.33 | $98.73 | $96.95 | $97.86 | $97.86 | 27,048 |
| 2022-05-19 | $95.80 | $97.24 | $95.80 | $96.59 | $96.59 | 22,474 |
| 2022-05-18 | $97.80 | $97.85 | $96.44 | $96.60 | $96.60 | 22,172 |
| 2022-05-17 | $99.16 | $100.09 | $98.90 | $99.46 | $99.46 | 23,403 |
| 2022-05-16 | $97.99 | $98.60 | $97.43 | $98.37 | $98.37 | 28,097 |
| 2022-05-13 | $95.79 | $97.30 | $95.79 | $97.05 | $97.05 | 18,172 |
| 2022-05-12 | $95.01 | $95.68 | $94.20 | $94.88 | $94.88 | 23,748 |
| 2022-05-11 | $97.05 | $98.11 | $95.97 | $95.99 | $95.99 | 22,272 |
| 2022-05-10 | $99.08 | $99.08 | $97.42 | $98.10 | $98.10 | 33,610 |
| 2022-05-09 | $97.72 | $99.44 | $97.72 | $98.59 | $98.59 | 26,987 |
| 2022-05-06 | $99.73 | $99.97 | $98.21 | $98.74 | $98.74 | 28,027 |
| 2022-05-05 | $102.15 | $102.30 | $100.42 | $101.58 | $101.58 | 18,870 |
| 2022-05-04 | $102.19 | $103.08 | $100.76 | $103.08 | $103.08 | 35,631 |
| 2022-05-03 | $97.80 | $97.96 | $97.02 | $97.25 | $97.25 | 18,408 |
| 2022-05-02 | $98.61 | $98.68 | $96.61 | $97.43 | $97.43 | 26,900 |
| 2022-04-29 | $102.28 | $102.28 | $100.77 | $100.77 | $100.77 | 14,668 |
| 2022-04-28 | $102.02 | $102.94 | $101.75 | $102.60 | $102.60 | 30,628 |
| 2022-04-27 | $100.92 | $101.73 | $100.56 | $100.80 | $100.80 | 25,438 |
| 2022-04-26 | $103.07 | $103.07 | $101.09 | $103.05 | $103.05 | 20,896 |
| 2022-04-25 | $101.91 | $103.09 | $101.39 | $103.05 | $103.05 | 20,896 |
| 2022-04-22 | $104.87 | $104.87 | $102.93 | $102.93 | $101.86 | 12,212 |
| 2022-04-21 | $105.73 | $105.75 | $103.70 | $103.70 | $102.62 | 19,627 |
| 2022-04-20 | $104.59 | $105.49 | $104.55 | $105.36 | $104.27 | 17,748 |
| 2022-04-19 | $104.13 | $104.51 | $103.96 | $104.40 | $103.32 | 16,601 |
| 2022-04-18 | $107.23 | $107.23 | $105.50 | $106.00 | $104.90 | 19,128 |
| 2022-04-14 | $107.86 | $107.86 | $106.57 | $106.57 | $105.47 | 42,694 |
| 2022-04-13 | $105.37 | $106.80 | $105.29 | $106.80 | $105.69 | 19,109 |
| 2022-04-12 | $106.66 | $106.74 | $105.36 | $105.41 | $104.32 | 15,318 |
| 2022-04-11 | $107.98 | $108.00 | $107.41 | $107.43 | $106.32 | 16,504 |
| 2022-04-08 | $107.13 | $108.10 | $107.03 | $107.49 | $106.38 | 14,311 |
| 2022-04-07 | $108.21 | $108.45 | $107.44 | $108.10 | $106.98 | 31,497 |
| 2022-04-06 | $106.85 | $106.97 | $106.02 | $106.70 | $105.59 | 24,313 |
| 2022-04-05 | $106.62 | $107.39 | $106.62 | $106.85 | $105.74 | 15,858 |
| 2022-04-04 | $106.86 | $108.01 | $106.36 | $106.82 | $105.71 | 12,787 |
| 2022-04-01 | $106.27 | $106.27 | $105.67 | $105.94 | $104.84 | 11,017 |
| 2022-03-31 | $106.98 | $107.55 | $106.54 | $106.54 | $105.44 | 17,051 |
| 2022-03-30 | $106.71 | $107.59 | $106.71 | $107.27 | $106.16 | 47,018 |
| 2022-03-29 | $108.81 | $108.81 | $106.96 | $107.24 | $106.13 | 11,338 |
| 2022-03-28 | $105.00 | $105.61 | $104.52 | $105.51 | $104.42 | 13,094 |
| 2022-03-25 | $106.22 | $106.73 | $105.36 | $105.54 | $104.45 | 9,677 |
| 2022-03-24 | $104.52 | $104.92 | $104.50 | $104.77 | $103.68 | 7,432 |
| 2022-03-23 | $104.35 | $104.75 | $104.25 | $104.61 | $103.52 | 17,039 |
| 2022-03-22 | $105.48 | $106.05 | $105.48 | $105.79 | $104.69 | 13,900 |
| 2022-03-21 | $106.49 | $107.23 | $105.67 | $107.14 | $106.03 | 17,483 |
| 2022-03-18 | $104.96 | $107.15 | $104.96 | $107.14 | $106.03 | 17,483 |
| 2022-03-17 | $104.61 | $106.42 | $104.61 | $106.08 | $104.98 | 16,961 |
| 2022-03-16 | $103.48 | $103.48 | $101.24 | $103.08 | $102.01 | 14,376 |
| 2022-03-15 | $99.85 | $100.29 | $99.45 | $100.29 | $99.25 | 35,851 |
| 2022-03-14 | $99.00 | $99.94 | $98.58 | $98.80 | $97.78 | 21,195 |
| 2022-03-11 | $95.63 | $96.79 | $94.75 | $95.32 | $94.33 | 18,073 |
| 2022-03-10 | $97.40 | $98.53 | $97.15 | $97.57 | $96.56 | 33,679 |
| 2022-03-09 | $99.50 | $100.87 | $99.22 | $100.80 | $99.75 | 26,402 |
| 2022-03-08 | $96.11 | $97.35 | $93.43 | $94.86 | $93.88 | 54,081 |
| 2022-03-07 | $103.69 | $103.75 | $101.20 | $101.61 | $100.56 | 37,906 |
| 2022-03-04 | $103.83 | $104.51 | $103.29 | $104.22 | $103.14 | 20,097 |
| 2022-03-03 | $106.23 | $106.39 | $105.51 | $105.68 | $104.58 | 35,527 |
| 2022-03-02 | $104.83 | $106.62 | $104.78 | $106.37 | $105.27 | 34,597 |
| 2022-03-01 | $103.46 | $103.46 | $102.23 | $102.53 | $101.46 | 33,524 |
| 2022-02-28 | $101.55 | $102.18 | $100.72 | $101.35 | $100.30 | 35,050 |
| 2022-02-25 | $99.45 | $100.49 | $99.04 | $100.40 | $99.36 | 56,105 |
| 2022-02-24 | $98.48 | $100.32 | $98.33 | $100.32 | $99.28 | 23,935 |
| 2022-02-23 | $100.36 | $100.45 | $99.78 | $99.79 | $98.76 | 22,370 |
| 2022-02-22 | $97.55 | $98.26 | $97.05 | $97.95 | $96.93 | 16,728 |
| 2022-02-18 | $98.46 | $99.04 | $98.04 | $98.57 | $97.54 | 16,880 |
| 2022-02-17 | $98.75 | $98.81 | $98.13 | $98.23 | $97.21 | 14,278 |
| 2022-02-16 | $98.64 | $99.41 | $98.24 | $99.16 | $98.13 | 11,871 |
| 2022-02-15 | $100.11 | $100.11 | $99.42 | $99.69 | $98.66 | 30,525 |
| 2022-02-14 | $97.53 | $98.91 | $97.44 | $98.56 | $97.53 | 19,332 |
| 2022-02-11 | $101.87 | $101.87 | $99.33 | $99.42 | $98.39 | 11,410 |
| 2022-02-10 | $100.90 | $102.04 | $100.78 | $100.93 | $99.88 | 26,270 |
| 2022-02-09 | $102.21 | $102.21 | $101.53 | $101.57 | $100.52 | 16,603 |
| 2022-02-08 | $99.68 | $100.59 | $99.53 | $100.42 | $99.38 | 16,591 |
| 2022-02-07 | $101.38 | $101.38 | $100.45 | $100.75 | $99.71 | 15,358 |
| 2022-02-04 | $101.85 | $102.11 | $101.05 | $101.74 | $100.69 | 25,523 |
| 2022-02-03 | $102.57 | $103.04 | $102.49 | $102.57 | $101.51 | 15,210 |
| 2022-02-02 | $103.37 | $104.00 | $103.25 | $103.78 | $102.70 | 13,981 |
| 2022-02-01 | $102.49 | $102.49 | $101.09 | $101.74 | $100.68 | 21,617 |
| 2022-01-31 | $100.44 | $101.87 | $100.43 | $101.87 | $100.81 | 31,772 |
| 2022-01-28 | $98.29 | $99.80 | $98.23 | $99.80 | $98.77 | 16,518 |
| 2022-01-27 | $98.17 | $98.85 | $98.05 | $98.13 | $97.11 | 24,117 |
| 2022-01-26 | $99.49 | $99.66 | $97.79 | $98.33 | $97.31 | 27,316 |
| 2022-01-25 | $97.86 | $99.48 | $97.64 | $98.96 | $97.93 | 27,848 |
| 2022-01-24 | $98.00 | $99.67 | $97.44 | $99.67 | $98.64 | 24,714 |
| 2022-01-21 | $102.70 | $103.28 | $101.67 | $102.04 | $100.98 | 19,039 |
| 2022-01-20 | $103.80 | $104.69 | $102.48 | $102.70 | $101.64 | 21,650 |
| 2022-01-19 | $104.12 | $104.29 | $103.53 | $103.61 | $102.54 | 20,160 |
| 2022-01-18 | $103.19 | $103.82 | $103.19 | $103.30 | $102.23 | 27,656 |
| 2022-01-14 | $106.24 | $106.64 | $105.51 | $105.82 | $104.72 | 8,251 |
| 2022-01-13 | $107.74 | $108.26 | $107.29 | $107.29 | $106.18 | 9,602 |
| 2022-01-12 | $109.46 | $109.88 | $109.02 | $109.31 | $108.18 | 7,699 |
| 2022-01-11 | $108.16 | $109.26 | $107.88 | $108.98 | $107.85 | 12,731 |
| 2022-01-10 | $107.44 | $108.17 | $106.58 | $108.17 | $107.05 | 19,697 |
| 2022-01-07 | $110.67 | $110.84 | $110.20 | $110.60 | $109.45 | 11,794 |
| 2022-01-06 | $110.22 | $110.55 | $109.92 | $109.94 | $108.80 | 32,409 |
| 2022-01-05 | $115.25 | $115.56 | $113.83 | $113.83 | $112.65 | 18,467 |
| 2022-01-04 | $115.96 | $116.17 | $115.26 | $115.88 | $114.68 | 11,600 |
| 2022-01-03 | $115.73 | $116.02 | $115.61 | $116.01 | $114.81 | 6,805 |
| 2021-12-31 | $118.19 | $119.17 | $117.75 | $118.14 | $116.92 | 6,632 |
| 2021-12-30 | $117.12 | $117.12 | $116.38 | $116.66 | $115.45 | 8,675 |
| 2021-12-29 | $117.78 | $117.91 | $117.56 | $117.80 | $116.58 | 7,221 |
| 2021-12-28 | $117.10 | $117.20 | $116.52 | $116.99 | $115.78 | 5,633 |
| 2021-12-27 | $115.31 | $115.57 | $114.97 | $115.18 | $113.99 | 8,664 |
| 2021-12-23 | $114.23 | $114.67 | $113.86 | $114.32 | $113.13 | 14,379 |
| 2021-12-22 | $112.42 | $114.44 | $112.38 | $113.98 | $112.80 | 143,041 |
| 2021-12-21 | $114.18 | $114.18 | $113.27 | $113.52 | $112.34 | 58,368 |
| 2021-12-20 | $113.82 | $114.45 | $113.18 | $114.45 | $113.26 | 14,206 |
| 2021-12-17 | $114.04 | $114.15 | $113.41 | $113.41 | $112.23 | 15,880 |
| 2021-12-16 | $116.08 | $116.59 | $115.20 | $115.92 | $114.72 | 74,584 |
| 2021-12-15 | $115.56 | $117.00 | $115.56 | $117.00 | $115.79 | 7,509 |
| 2021-12-14 | $115.28 | $115.28 | $114.33 | $114.70 | $113.51 | 11,993 |
| 2021-12-13 | $116.58 | $116.64 | $115.72 | $115.95 | $114.75 | 8,590 |
| 2021-12-10 | $117.21 | $117.32 | $116.69 | $117.32 | $116.10 | 27,976 |
| 2021-12-09 | $117.07 | $117.19 | $116.61 | $116.89 | $115.68 | 9,044 |
| 2021-12-08 | $118.04 | $118.04 | $116.03 | $116.70 | $115.49 | 10,428 |
| 2021-12-07 | $115.73 | $116.72 | $115.60 | $116.66 | $115.45 | 98,480 |
| 2021-12-06 | $113.44 | $113.67 | $112.86 | $113.35 | $112.17 | 10,431 |
| 2021-12-03 | $114.13 | $114.13 | $111.07 | $111.39 | $110.24 | 14,805 |
| 2021-12-02 | $111.45 | $111.82 | $111.28 | $111.82 | $110.66 | 15,510 |
| 2021-12-01 | $111.77 | $112.73 | $110.62 | $110.62 | $109.47 | 16,374 |
| 2021-11-30 | $113.82 | $114.04 | $112.05 | $112.47 | $111.30 | 15,031 |
| 2021-11-29 | $114.08 | $114.13 | $112.94 | $113.63 | $112.45 | 9,938 |
| 2021-11-26 | $113.64 | $113.64 | $112.68 | $112.73 | $111.56 | 4,950 |
| 2021-11-24 | $110.80 | $110.85 | $110.24 | $110.55 | $109.40 | 6,626 |
| 2021-11-23 | $111.24 | $111.95 | $111.13 | $111.58 | $110.42 | 7,619 |
| 2021-11-22 | $114.80 | $114.84 | $113.19 | $113.22 | $112.05 | 8,996 |
| 2021-11-19 | $114.17 | $114.26 | $113.10 | $113.34 | $112.16 | 17,541 |
| 2021-11-18 | $112.55 | $113.02 | $112.36 | $112.73 | $111.56 | 9,703 |
| 2021-11-17 | $111.37 | $112.22 | $111.36 | $111.70 | $110.54 | 9,539 |
| 2021-11-16 | $110.70 | $111.22 | $110.51 | $110.51 | $109.36 | 9,217 |
| 2021-11-15 | $111.64 | $111.64 | $110.83 | $110.83 | $109.68 | 10,484 |
| 2021-11-12 | $110.07 | $110.82 | $110.07 | $110.17 | $109.03 | 14,335 |
| 2021-11-11 | $108.61 | $108.95 | $108.46 | $108.48 | $107.36 | 9,719 |
| 2021-11-10 | $110.03 | $110.03 | $108.55 | $108.55 | $107.42 | 6,044 |
| 2021-11-09 | $109.59 | $109.73 | $109.15 | $109.51 | $108.37 | 8,102 |
| 2021-11-08 | $109.22 | $109.27 | $108.78 | $108.99 | $107.85 | 8,449 |
| 2021-11-05 | $108.88 | $109.29 | $108.65 | $109.29 | $108.16 | 8,984 |
| 2021-11-04 | $110.83 | $111.49 | $110.83 | $111.42 | $110.26 | 8,445 |
| 2021-11-03 | $109.70 | $110.72 | $109.46 | $110.72 | $109.57 | 8,147 |
| 2021-11-02 | $108.20 | $109.23 | $108.08 | $108.73 | $107.60 | 12,569 |
| 2021-11-01 | $105.73 | $106.77 | $105.62 | $106.77 | $105.66 | 14,629 |
| 2021-10-29 | $104.82 | $105.34 | $104.59 | $105.25 | $104.16 | 17,882 |
| 2021-10-28 | $106.65 | $107.37 | $106.59 | $107.08 | $105.97 | 12,015 |
| 2021-10-27 | $106.86 | $106.86 | $105.83 | $105.83 | $104.73 | 8,158 |
| 2021-10-26 | $107.34 | $107.34 | $106.49 | $106.77 | $105.66 | 10,066 |
| 2021-10-25 | $107.40 | $107.64 | $106.62 | $106.95 | $105.84 | 17,013 |
| 2021-10-22 | $108.77 | $109.00 | $108.12 | $108.59 | $107.46 | 6,670 |
| 2021-10-21 | $108.19 | $108.50 | $107.81 | $108.50 | $107.37 | 14,643 |
| 2021-10-20 | $107.75 | $107.94 | $107.64 | $107.73 | $106.61 | 8,858 |
| 2021-10-19 | $107.27 | $107.49 | $107.13 | $107.38 | $106.27 | 16,599 |
| 2021-10-18 | $106.10 | $106.93 | $106.09 | $106.75 | $105.64 | 17,424 |
| 2021-10-15 | $106.36 | $106.71 | $106.08 | $106.31 | $105.21 | 13,018 |
| 2021-10-14 | $106.44 | $106.94 | $106.34 | $106.65 | $105.54 | 10,431 |
| 2021-10-13 | $105.29 | $105.82 | $105.09 | $105.80 | $104.70 | 9,261 |
| 2021-10-12 | $103.13 | $103.86 | $103.13 | $103.72 | $102.64 | 11,374 |
| 2021-10-11 | $102.90 | $103.72 | $102.90 | $102.91 | $101.84 | 9,291 |
| 2021-10-08 | $105.26 | $105.26 | $104.33 | $104.50 | $103.42 | 6,867 |
| 2021-10-07 | $105.86 | $106.04 | $105.49 | $105.49 | $104.40 | 17,307 |
| 2021-10-06 | $104.63 | $105.44 | $103.47 | $105.44 | $104.35 | 15,353 |
| 2021-10-05 | $106.20 | $107.31 | $106.13 | $106.81 | $105.70 | 16,462 |
| 2021-10-04 | $107.67 | $107.67 | $106.01 | $106.10 | $105.00 | 12,645 |
| 2021-10-01 | $106.92 | $107.38 | $106.57 | $107.38 | $106.27 | 17,332 |
| 2021-09-30 | $106.41 | $106.41 | $105.75 | $105.86 | $104.76 | 13,214 |
| 2021-09-29 | $106.05 | $106.31 | $105.88 | $106.04 | $104.94 | 15,648 |
| 2021-09-28 | $105.70 | $106.45 | $105.32 | $106.25 | $105.15 | 11,253 |
| 2021-09-27 | $108.51 | $108.79 | $107.56 | $107.68 | $106.56 | 8,142 |
| 2021-09-24 | $111.57 | $112.34 | $111.57 | $112.17 | $111.01 | 9,480 |
| 2021-09-23 | $114.47 | $114.47 | $113.25 | $113.42 | $112.24 | 12,656 |
| 2021-09-22 | $113.03 | $114.07 | $112.70 | $112.97 | $111.80 | 26,183 |
| 2021-09-21 | $114.26 | $114.33 | $113.73 | $114.15 | $112.97 | 22,246 |
| 2021-09-20 | $111.75 | $112.78 | $111.57 | $112.21 | $111.05 | 9,448 |
| 2021-09-17 | $113.68 | $113.68 | $112.66 | $113.08 | $111.91 | 8,351 |
| 2021-09-16 | $114.21 | $114.36 | $113.94 | $114.16 | $112.98 | 66,428 |
| 2021-09-15 | $113.41 | $113.76 | $113.01 | $113.62 | $112.44 | 9,918 |
| 2021-09-14 | $114.07 | $114.72 | $113.94 | $114.38 | $113.19 | 11,584 |
| 2021-09-13 | $113.91 | $114.01 | $113.35 | $113.72 | $112.54 | 9,808 |
| 2021-09-10 | $114.13 | $114.18 | $113.74 | $113.92 | $112.74 | 95,299 |
| 2021-09-09 | $114.50 | $114.50 | $113.62 | $113.62 | $112.44 | 40,346 |
| 2021-09-08 | $114.22 | $115.47 | $114.22 | $115.23 | $114.03 | 11,232 |
| 2021-09-07 | $115.17 | $116.06 | $115.17 | $116.05 | $114.85 | 6,162 |
| 2021-09-03 | $114.78 | $116.02 | $114.78 | $115.74 | $114.54 | 8,195 |
| 2021-09-02 | $116.00 | $116.00 | $115.30 | $115.90 | $114.70 | 9,959 |
| 2021-09-01 | $115.00 | $115.45 | $115.00 | $115.16 | $113.97 | 13,835 |
| 2021-08-31 | $115.63 | $115.63 | $114.62 | $115.01 | $113.82 | 51,886 |
| 2021-08-30 | $115.48 | $116.34 | $115.48 | $116.34 | $114.51 | 26,666 |
| 2021-08-27 | $114.74 | $114.99 | $114.07 | $114.66 | $112.85 | 4,761 |
| 2021-08-26 | $113.40 | $114.52 | $113.40 | $113.97 | $112.17 | 15,582 |
| 2021-08-25 | $113.27 | $113.80 | $113.25 | $113.80 | $112.01 | 17,546 |
| 2021-08-24 | $113.57 | $114.10 | $113.57 | $113.86 | $112.06 | 30,732 |
| 2021-08-23 | $113.00 | $113.90 | $113.00 | $113.85 | $112.05 | 21,740 |
| 2021-08-20 | $112.42 | $113.20 | $112.26 | $113.08 | $111.29 | 29,745 |
| 2021-08-19 | $112.15 | $112.90 | $112.15 | $112.28 | $110.51 | 31,550 |
| 2021-08-18 | $113.06 | $113.09 | $112.50 | $112.54 | $110.77 | 14,797 |
| 2021-08-17 | $113.25 | $113.49 | $113.04 | $113.15 | $111.37 | 9,740 |
| 2021-08-16 | $113.37 | $113.38 | $112.90 | $113.38 | $111.59 | 9,382 |
| 2021-08-13 | $113.13 | $113.52 | $113.12 | $113.41 | $111.62 | 19,204 |
| 2021-08-12 | $113.02 | $113.35 | $113.02 | $113.04 | $111.26 | 8,142 |
| 2021-08-11 | $112.30 | $112.38 | $112.00 | $112.24 | $110.47 | 14,425 |
| 2021-08-10 | $111.74 | $111.81 | $111.31 | $111.38 | $109.62 | 18,402 |
| 2021-08-09 | $111.89 | $112.13 | $111.59 | $111.83 | $110.07 | 15,229 |
| 2021-08-06 | $111.79 | $111.96 | $111.30 | $111.63 | $109.87 | 10,971 |
| 2021-08-05 | $114.04 | $114.04 | $113.25 | $113.45 | $111.66 | 4,614 |
| 2021-08-04 | $114.28 | $114.50 | $113.75 | $114.20 | $112.40 | 22,598 |
| 2021-08-03 | $113.85 | $114.08 | $113.30 | $113.54 | $111.75 | 14,898 |
| 2021-08-02 | $112.74 | $113.69 | $112.71 | $113.14 | $111.36 | 60,690 |
| 2021-07-30 | $114.08 | $114.10 | $113.71 | $113.86 | $112.06 | 18,550 |
| 2021-07-29 | $113.20 | $114.40 | $113.18 | $114.40 | $112.60 | 52,401 |
| 2021-07-28 | $110.51 | $111.31 | $110.10 | $111.05 | $109.30 | 34,460 |
| 2021-07-27 | $111.29 | $111.52 | $110.47 | $111.32 | $109.56 | 12,548 |
| 2021-07-26 | $111.51 | $111.51 | $110.39 | $110.91 | $109.16 | 15,096 |
| 2021-07-23 | $111.34 | $111.93 | $111.34 | $111.67 | $109.90 | 19,146 |
| 2021-07-22 | $110.69 | $111.23 | $110.00 | $110.88 | $109.13 | 13,875 |
| 2021-07-21 | $108.56 | $109.24 | $108.38 | $108.91 | $107.19 | 17,382 |
| 2021-07-20 | $107.63 | $108.91 | $107.63 | $108.36 | $106.65 | 5,918 |
| 2021-07-19 | $107.11 | $107.40 | $106.76 | $106.96 | $105.27 | 27,442 |
| 2021-07-16 | $107.05 | $107.44 | $106.88 | $107.12 | $105.43 | 5,574 |
| 2021-07-15 | $106.88 | $107.26 | $106.12 | $106.28 | $104.60 | 5,211 |
| 2021-07-14 | $106.40 | $106.95 | $106.40 | $106.69 | $105.00 | 13,452 |
| 2021-07-13 | $105.50 | $106.82 | $105.50 | $106.25 | $104.57 | 5,538 |
| 2021-07-12 | $104.73 | $105.35 | $104.73 | $105.01 | $103.35 | 5,590 |
| 2021-07-09 | $103.01 | $103.11 | $102.70 | $102.89 | $101.27 | 6,146 |
| 2021-07-08 | $103.12 | $103.12 | $102.32 | $102.56 | $100.94 | 11,836 |
| 2021-07-07 | $102.64 | $103.74 | $102.64 | $103.74 | $102.10 | 6,400 |
| 2021-07-06 | $101.47 | $102.02 | $101.47 | $102.02 | $100.41 | 4,963 |
| 2021-07-02 | $101.18 | $102.10 | $100.97 | $101.69 | $100.09 | 7,322 |
| 2021-07-01 | $101.12 | $101.27 | $100.96 | $101.12 | $99.52 | 6,751 |
| 2021-06-30 | $100.82 | $100.95 | $100.52 | $100.95 | $99.36 | 9,439 |
| 2021-06-29 | $100.96 | $101.03 | $100.15 | $100.47 | $98.88 | 5,404 |
| 2021-06-28 | $101.34 | $101.88 | $101.27 | $101.79 | $100.18 | 35,775 |
| 2021-06-25 | $101.35 | $101.55 | $100.80 | $101.07 | $99.48 | 7,965 |
| 2021-06-24 | $101.11 | $101.67 | $101.07 | $101.27 | $99.67 | 7,895 |
| 2021-06-23 | $100.53 | $100.53 | $99.57 | $99.57 | $98.00 | 7,997 |
| 2021-06-22 | $99.31 | $100.48 | $99.31 | $99.90 | $98.32 | 35,730 |
| 2021-06-21 | $99.01 | $99.66 | $99.01 | $99.65 | $98.08 | 8,619 |
| 2021-06-18 | $98.02 | $98.45 | $97.48 | $98.25 | $96.70 | 12,760 |
| 2021-06-17 | $97.32 | $98.55 | $97.30 | $98.47 | $96.92 | 10,005 |
| 2021-06-16 | $100.00 | $100.00 | $98.40 | $98.61 | $97.06 | 20,531 |
| 2021-06-15 | $98.82 | $99.14 | $98.71 | $98.72 | $97.16 | 11,999 |
| 2021-06-14 | $98.59 | $98.67 | $97.95 | $98.18 | $96.63 | 6,268 |
| 2021-06-11 | $98.01 | $98.06 | $97.48 | $97.77 | $96.23 | 8,582 |
| 2021-06-10 | $98.18 | $98.35 | $98.01 | $98.21 | $96.66 | 9,062 |
| 2021-06-09 | $97.57 | $98.27 | $97.57 | $98.27 | $96.72 | 10,729 |
| 2021-06-08 | $97.34 | $97.43 | $97.01 | $97.01 | $95.48 | 8,216 |
| 2021-06-07 | $96.94 | $96.94 | $96.45 | $96.61 | $95.08 | 6,381 |
| 2021-06-04 | $96.28 | $96.76 | $96.28 | $96.58 | $95.06 | 5,344 |
| 2021-06-03 | $95.44 | $96.25 | $95.38 | $95.95 | $94.44 | 9,720 |
| 2021-06-02 | $95.31 | $95.87 | $95.31 | $95.67 | $94.16 | 8,360 |
| 2021-06-01 | $96.10 | $96.13 | $95.36 | $95.36 | $93.86 | 10,550 |
| 2021-05-28 | $96.41 | $96.41 | $95.67 | $95.67 | $94.16 | 7,195 |
| 2021-05-27 | $96.37 | $96.51 | $95.72 | $95.81 | $94.30 | 20,947 |
| 2021-05-26 | $97.17 | $97.17 | $96.71 | $97.09 | $95.56 | 19,306 |
| 2021-05-25 | $97.44 | $97.70 | $97.00 | $97.24 | $95.71 | 10,869 |
| 2021-05-24 | $96.98 | $97.40 | $96.98 | $97.40 | $95.86 | 5,344 |
| 2021-05-21 | $96.56 | $97.23 | $96.31 | $96.41 | $94.89 | 6,121 |
| 2021-05-20 | $96.57 | $97.22 | $96.29 | $96.58 | $95.06 | 81,539 |
| 2021-05-19 | $94.41 | $95.30 | $94.33 | $95.17 | $93.67 | 6,281 |
| 2021-05-18 | $95.56 | $95.79 | $94.86 | $95.13 | $93.63 | 9,770 |
| 2021-05-17 | $95.39 | $95.39 | $94.75 | $95.00 | $93.50 | 9,700 |
| 2021-05-14 | $94.60 | $95.25 | $94.28 | $94.97 | $93.47 | 9,010 |
| 2021-05-13 | $93.54 | $94.15 | $93.37 | $93.94 | $92.46 | 9,909 |
| 2021-05-12 | $93.10 | $93.69 | $92.92 | $93.42 | $91.95 | 15,891 |
| 2021-05-11 | $93.30 | $94.16 | $92.96 | $94.16 | $92.68 | 15,735 |
| 2021-05-10 | $95.41 | $95.61 | $94.90 | $94.90 | $93.40 | 6,458 |
| 2021-05-07 | $95.97 | $96.32 | $95.88 | $96.06 | $94.55 | 12,838 |
| 2021-05-06 | $93.95 | $94.94 | $93.95 | $94.94 | $93.44 | 5,910 |
| 2021-05-05 | $93.94 | $94.01 | $93.43 | $93.72 | $92.24 | 18,509 |
| 2021-05-04 | $91.03 | $91.63 | $90.89 | $91.63 | $90.19 | 8,877 |
| 2021-05-03 | $91.32 | $92.00 | $91.32 | $91.81 | $90.36 | 6,700 |
| 2021-04-30 | $91.06 | $91.18 | $90.25 | $90.33 | $88.91 | 36,806 |
| 2021-04-29 | $90.73 | $91.56 | $90.73 | $91.34 | $89.89 | 36,070 |
| 2021-04-28 | $91.43 | $91.99 | $91.43 | $91.88 | $90.43 | 10,614 |
| 2021-04-27 | $91.17 | $91.63 | $91.17 | $91.53 | $90.09 | 5,943 |
| 2021-04-26 | $91.36 | $91.60 | $91.36 | $91.42 | $89.98 | 4,862 |
| 2021-04-23 | $93.05 | $93.38 | $92.67 | $93.28 | $90.75 | 7,928 |
| 2021-04-22 | $93.01 | $93.25 | $92.28 | $92.66 | $90.15 | 10,703 |
| 2021-04-21 | $92.92 | $93.36 | $92.75 | $92.95 | $90.43 | 9,474 |
| 2021-04-20 | $92.25 | $93.16 | $92.21 | $93.16 | $90.64 | 9,352 |
| 2021-04-19 | $92.21 | $92.40 | $92.09 | $92.32 | $89.82 | 7,927 |
| 2021-04-16 | $91.64 | $92.28 | $91.64 | $92.02 | $89.53 | 10,320 |
| 2021-04-15 | $91.38 | $91.49 | $90.98 | $91.29 | $88.81 | 9,100 |
| 2021-04-14 | $91.45 | $91.45 | $90.63 | $90.85 | $88.39 | 8,884 |
| 2021-04-13 | $90.84 | $91.34 | $90.84 | $91.32 | $88.85 | 8,935 |
| 2021-04-12 | $90.92 | $91.28 | $90.51 | $90.71 | $88.25 | 9,364 |
| 2021-04-09 | $90.37 | $90.75 | $90.02 | $90.33 | $87.88 | 14,080 |
| 2021-04-08 | $90.14 | $91.00 | $90.14 | $90.81 | $88.35 | 10,865 |
| 2021-04-07 | $89.34 | $89.48 | $88.97 | $89.48 | $87.06 | 7,659 |
| 2021-04-06 | $88.57 | $89.25 | $88.57 | $88.95 | $86.54 | 10,726 |
| 2021-04-05 | $88.91 | $89.45 | $88.61 | $89.03 | $86.62 | 6,974 |
| 2021-04-01 | $87.20 | $88.25 | $87.20 | $88.19 | $85.80 | 9,393 |
| 2021-03-31 | $87.43 | $87.44 | $86.80 | $86.85 | $84.50 | 12,373 |
| 2021-03-30 | $86.35 | $86.65 | $86.01 | $86.39 | $84.05 | 11,102 |
| 2021-03-29 | $86.54 | $87.08 | $86.54 | $86.92 | $84.56 | 8,935 |
| 2021-03-26 | $85.53 | $86.03 | $85.34 | $85.94 | $83.61 | 8,712 |
| 2021-03-25 | $85.17 | $85.78 | $85.14 | $85.78 | $83.46 | 10,720 |
| 2021-03-24 | $85.73 | $85.77 | $84.78 | $84.87 | $82.57 | 8,406 |
| 2021-03-23 | $85.22 | $85.69 | $84.91 | $85.15 | $82.84 | 19,405 |
| 2021-03-22 | $84.51 | $84.96 | $84.27 | $84.78 | $82.48 | 18,789 |
| 2021-03-19 | $84.45 | $84.59 | $83.68 | $83.77 | $81.50 | 121,866 |
| 2021-03-18 | $83.72 | $84.24 | $83.26 | $83.37 | $81.11 | 7,739 |
| 2021-03-17 | $83.87 | $84.40 | $83.40 | $84.40 | $82.11 | 16,512 |
| 2021-03-16 | $82.88 | $83.83 | $82.66 | $83.62 | $81.36 | 27,281 |
| 2021-03-15 | $82.70 | $83.14 | $82.47 | $83.14 | $80.89 | 26,835 |
| 2021-03-12 | $81.50 | $81.92 | $81.21 | $81.92 | $79.70 | 12,438 |
| 2021-03-11 | $82.22 | $82.29 | $81.78 | $82.25 | $80.02 | 44,292 |
| 2021-03-10 | $82.30 | $82.56 | $81.91 | $82.01 | $79.79 | 79,939 |
| 2021-03-09 | $82.16 | $82.16 | $81.16 | $81.40 | $79.20 | 14,211 |
| 2021-03-08 | $79.60 | $80.31 | $79.46 | $79.71 | $77.55 | 13,808 |
| 2021-03-05 | $78.69 | $79.69 | $78.69 | $79.66 | $77.50 | 13,287 |
| 2021-03-04 | $79.72 | $80.52 | $78.94 | $79.39 | $77.24 | 28,509 |
| 2021-03-03 | $79.54 | $80.04 | $79.16 | $79.48 | $77.33 | 12,850 |
| 2021-03-02 | $80.38 | $80.96 | $80.28 | $80.49 | $78.31 | 15,001 |
| 2021-03-01 | $79.51 | $79.65 | $79.13 | $79.50 | $77.34 | 14,162 |
| 2021-02-26 | $79.17 | $79.64 | $78.88 | $79.13 | $76.98 | 13,120 |
| 2021-02-25 | $79.96 | $80.32 | $79.03 | $79.13 | $76.99 | 13,120 |
| 2021-02-24 | $78.01 | $78.31 | $77.49 | $77.68 | $75.58 | 43,070 |
| 2021-02-23 | $81.72 | $83.25 | $81.72 | $82.82 | $80.58 | 24,397 |
| 2021-02-22 | $83.57 | $83.72 | $82.79 | $83.56 | $81.30 | 25,894 |
| 2021-02-19 | $84.57 | $84.57 | $83.61 | $83.70 | $81.43 | 39,875 |
| 2021-02-18 | $83.93 | $85.30 | $83.93 | $84.78 | $82.48 | 11,288 |
| 2021-02-17 | $84.57 | $84.97 | $84.44 | $84.78 | $82.48 | 11,288 |
| 2021-02-16 | $85.67 | $86.23 | $85.28 | $85.38 | $83.07 | 10,393 |
| 2021-02-12 | $85.30 | $85.80 | $84.99 | $85.79 | $83.47 | 13,365 |
| 2021-02-11 | $83.76 | $84.17 | $83.66 | $84.12 | $81.84 | 11,105 |
| 2021-02-10 | $84.14 | $84.14 | $83.17 | $83.36 | $81.10 | 10,323 |
| 2021-02-09 | $83.54 | $84.20 | $83.13 | $84.20 | $81.92 | 9,952 |
| 2021-02-08 | $84.32 | $84.32 | $82.63 | $82.88 | $80.63 | 13,909 |
| 2021-02-05 | $83.02 | $83.17 | $82.28 | $82.68 | $80.44 | 19,909 |
| 2021-02-04 | $83.43 | $83.91 | $82.81 | $83.91 | $81.64 | 9,250 |
| 2021-02-03 | $84.75 | $85.52 | $84.07 | $84.28 | $81.99 | 14,667 |
| 2021-02-02 | $85.64 | $85.88 | $85.13 | $85.51 | $83.19 | 25,253 |
| 2021-02-01 | $84.92 | $84.92 | $83.92 | $84.44 | $82.15 | 15,286 |
| 2021-01-29 | $84.06 | $84.06 | $82.71 | $83.37 | $81.11 | 45,055 |
| 2021-01-28 | $85.24 | $85.24 | $84.59 | $84.59 | $82.30 | 13,059 |
| 2021-01-27 | $85.22 | $85.22 | $83.94 | $84.05 | $81.77 | 16,955 |
| 2021-01-26 | $84.56 | $85.04 | $84.17 | $84.41 | $82.12 | 19,143 |
| 2021-01-25 | $84.42 | $85.21 | $84.42 | $85.15 | $82.84 | 11,505 |
| 2021-01-22 | $85.00 | $85.29 | $84.84 | $85.20 | $82.89 | 12,549 |
| 2021-01-21 | $85.28 | $85.39 | $84.68 | $85.39 | $83.08 | 10,202 |
| 2021-01-20 | $84.64 | $85.53 | $84.64 | $85.53 | $83.21 | 12,781 |
| 2021-01-19 | $85.89 | $85.89 | $85.07 | $85.15 | $82.84 | 36,882 |
| 2021-01-15 | $84.89 | $85.49 | $84.33 | $84.85 | $82.55 | 16,838 |
| 2021-01-14 | $84.62 | $85.00 | $84.57 | $84.64 | $82.35 | 13,021 |
| 2021-01-13 | $84.38 | $84.85 | $84.28 | $84.71 | $82.42 | 16,005 |
| 2021-01-12 | $83.92 | $84.25 | $83.41 | $84.08 | $81.80 | 26,949 |
| 2021-01-11 | $85.54 | $85.85 | $85.38 | $85.67 | $83.35 | 28,513 |
| 2021-01-08 | $86.01 | $87.05 | $86.01 | $86.90 | $84.55 | 22,019 |
| 2021-01-07 | $85.60 | $86.03 | $85.34 | $85.45 | $83.14 | 9,869 |
| 2021-01-06 | $85.78 | $86.30 | $85.73 | $85.73 | $83.41 | 8,317 |
| 2021-01-05 | $86.33 | $86.33 | $85.71 | $86.25 | $83.91 | 8,854 |
| 2021-01-04 | $87.44 | $87.51 | $86.44 | $86.98 | $84.62 | 9,092 |
| 2020-12-31 | $85.03 | $87.20 | $83.94 | $83.94 | $81.67 | 7,317 |
| 2020-12-30 | $86.57 | $86.65 | $85.61 | $86.06 | $83.73 | 7,331 |
| 2020-12-29 | $86.92 | $87.14 | $86.10 | $86.57 | $84.23 | 24,597 |
| 2020-12-28 | $85.13 | $85.55 | $84.51 | $84.92 | $82.62 | 10,076 |
| 2020-12-24 | $85.07 | $85.07 | $83.46 | $83.95 | $81.68 | 9,093 |
| 2020-12-23 | $84.60 | $84.60 | $83.81 | $83.92 | $81.64 | 12,628 |
| 2020-12-22 | $83.99 | $84.60 | $83.92 | $84.06 | $81.78 | 13,877 |
| 2020-12-21 | $84.03 | $84.60 | $83.54 | $84.60 | $82.31 | 13,984 |
| 2020-12-18 | $84.58 | $85.15 | $84.58 | $85.15 | $82.84 | 14,750 |
| 2020-12-17 | $84.29 | $84.32 | $83.69 | $83.98 | $81.71 | 10,984 |
| 2020-12-16 | $83.09 | $83.31 | $82.90 | $83.31 | $81.05 | 9,379 |
| 2020-12-15 | $82.56 | $82.85 | $82.54 | $82.70 | $80.46 | 9,371 |
| 2020-12-14 | $83.24 | $83.41 | $82.40 | $82.40 | $80.17 | 10,867 |
| 2020-12-11 | $82.89 | $83.72 | $82.89 | $83.52 | $81.26 | 32,723 |
| 2020-12-10 | $83.44 | $83.96 | $82.76 | $83.48 | $81.22 | 32,212 |
| 2020-12-09 | $84.00 | $84.20 | $83.60 | $84.14 | $81.86 | 20,581 |
| 2020-12-08 | $83.56 | $84.50 | $83.56 | $84.27 | $81.98 | 12,036 |
| 2020-12-07 | $82.49 | $82.49 | $81.64 | $81.64 | $79.43 | 14,898 |
| 2020-12-04 | $82.68 | $83.32 | $82.60 | $83.32 | $81.06 | 7,887 |
| 2020-12-03 | $82.74 | $83.15 | $82.27 | $82.42 | $80.19 | 14,977 |
| 2020-12-02 | $83.33 | $83.33 | $82.96 | $83.10 | $80.85 | 9,649 |
| 2020-12-01 | $84.49 | $84.49 | $83.83 | $84.00 | $81.73 | 11,379 |
| 2020-11-30 | $84.27 | $84.54 | $83.53 | $83.96 | $81.69 | 13,156 |
| 2020-11-27 | $83.38 | $83.41 | $82.82 | $83.41 | $81.15 | 5,154 |
| 2020-11-25 | $83.25 | $83.25 | $82.92 | $83.10 | $80.85 | 31,974 |
| 2020-11-24 | $83.40 | $83.70 | $83.03 | $83.26 | $81.01 | 15,777 |
| 2020-11-23 | $84.96 | $84.96 | $83.73 | $84.34 | $82.06 | 14,286 |
| 2020-11-20 | $85.34 | $86.00 | $85.08 | $85.82 | $83.49 | 27,149 |
| 2020-11-19 | $84.52 | $85.07 | $84.23 | $85.07 | $82.77 | 22,972 |
| 2020-11-18 | $84.43 | $84.59 | $83.21 | $83.33 | $81.07 | 10,532 |
| 2020-11-17 | $83.78 | $83.78 | $82.86 | $83.42 | $81.16 | 17,085 |
| 2020-11-16 | $85.08 | $85.15 | $83.91 | $84.20 | $81.92 | 8,916 |
| 2020-11-13 | $86.81 | $87.58 | $86.76 | $87.50 | $85.13 | 6,987 |
| 2020-11-12 | $87.81 | $87.94 | $87.19 | $87.32 | $84.96 | 7,085 |
| 2020-11-11 | $87.11 | $87.70 | $87.04 | $87.04 | $84.68 | 6,360 |
| 2020-11-10 | $87.94 | $87.95 | $86.97 | $87.73 | $85.35 | 10,874 |
| 2020-11-09 | $89.33 | $89.46 | $88.48 | $88.91 | $86.50 | 111,782 |
| 2020-11-06 | $91.38 | $91.52 | $91.09 | $91.33 | $88.86 | 8,635 |
| 2020-11-05 | $92.19 | $92.52 | $91.49 | $91.96 | $89.47 | 12,026 |
| 2020-11-04 | $88.15 | $89.54 | $88.15 | $89.01 | $86.60 | 139,638 |
| 2020-11-03 | $84.95 | $85.54 | $84.93 | $85.25 | $82.94 | 30,946 |
| 2020-11-02 | $82.14 | $82.90 | $82.14 | $82.90 | $80.66 | 11,347 |
| 2020-10-30 | $80.89 | $81.10 | $80.53 | $80.97 | $78.78 | 10,141 |
| 2020-10-29 | $80.91 | $81.90 | $80.91 | $81.89 | $79.67 | 10,175 |
| 2020-10-28 | $81.42 | $82.15 | $81.19 | $81.51 | $79.30 | 8,566 |
| 2020-10-27 | $83.28 | $83.72 | $83.16 | $83.63 | $81.37 | 11,321 |
| 2020-10-26 | $83.65 | $83.65 | $83.16 | $83.29 | $81.03 | 9,115 |
| 2020-10-23 | $84.79 | $84.80 | $84.24 | $84.68 | $82.39 | 8,016 |
| 2020-10-22 | $84.79 | $85.01 | $84.58 | $84.72 | $82.43 | 10,202 |
| 2020-10-21 | $85.66 | $85.71 | $84.95 | $84.95 | $82.65 | 7,360 |
| 2020-10-20 | $85.28 | $85.90 | $85.28 | $85.39 | $83.08 | 12,533 |
| 2020-10-19 | $86.24 | $86.24 | $85.00 | $85.06 | $82.76 | 6,871 |
| 2020-10-16 | $85.98 | $86.53 | $85.67 | $85.67 | $83.35 | 12,485 |
| 2020-10-15 | $84.50 | $84.90 | $84.39 | $84.90 | $82.60 | 22,436 |
| 2020-10-14 | $86.56 | $86.56 | $85.66 | $86.12 | $83.79 | 9,800 |
| 2020-10-13 | $86.78 | $86.87 | $86.55 | $86.87 | $84.52 | 6,137 |
| 2020-10-12 | $87.21 | $87.38 | $86.95 | $87.38 | $85.01 | 5,823 |
| 2020-10-09 | $84.85 | $86.30 | $84.85 | $85.99 | $83.66 | 4,632 |
| 2020-10-08 | $84.49 | $85.09 | $84.37 | $85.09 | $82.79 | 30,974 |
| 2020-10-07 | $83.94 | $84.40 | $83.94 | $84.27 | $81.99 | 6,609 |
| 2020-10-06 | $85.48 | $85.54 | $84.26 | $84.26 | $81.98 | 33,782 |
| 2020-10-05 | $86.06 | $86.27 | $85.87 | $86.18 | $83.84 | 7,172 |
| 2020-10-02 | $85.25 | $85.92 | $85.15 | $85.75 | $83.43 | 9,222 |
| 2020-10-01 | $85.56 | $86.05 | $85.32 | $85.43 | $83.12 | 11,445 |
| 2020-09-30 | $86.08 | $86.16 | $85.54 | $85.67 | $83.35 | 9,325 |
| 2020-09-29 | $86.10 | $86.39 | $85.57 | $85.97 | $83.64 | 5,768 |
| 2020-09-28 | $85.90 | $85.98 | $85.39 | $85.54 | $83.22 | 10,866 |
| 2020-09-25 | $84.48 | $85.84 | $84.48 | $85.72 | $83.40 | 25,076 |
| 2020-09-24 | $84.24 | $85.28 | $84.18 | $84.46 | $82.17 | 8,243 |
| 2020-09-23 | $85.39 | $85.77 | $84.65 | $84.72 | $82.43 | 7,677 |
| 2020-09-22 | $84.62 | $84.66 | $84.08 | $84.66 | $82.37 | 9,595 |
| 2020-09-21 | $84.88 | $85.67 | $84.29 | $85.67 | $83.35 | 8,097 |
| 2020-09-18 | $86.64 | $86.67 | $85.99 | $86.23 | $83.89 | 44,216 |
| 2020-09-17 | $85.96 | $86.75 | $85.89 | $86.75 | $84.40 | 21,043 |
| 2020-09-16 | $86.65 | $87.05 | $86.35 | $86.50 | $84.16 | 119,247 |
| 2020-09-15 | $85.76 | $85.76 | $85.24 | $85.34 | $83.03 | 49,940 |
| 2020-09-14 | $85.02 | $85.02 | $84.35 | $84.62 | $82.32 | 12,966 |
| 2020-09-11 | $85.04 | $85.32 | $84.72 | $85.09 | $82.79 | 9,293 |
| 2020-09-10 | $85.17 | $85.78 | $84.13 | $84.34 | $82.06 | 95,456 |
| 2020-09-09 | $84.50 | $84.93 | $84.34 | $84.93 | $82.63 | 7,058 |
| 2020-09-08 | $81.43 | $82.30 | $81.43 | $81.49 | $79.28 | 5,800 |
| 2020-09-04 | $81.08 | $81.59 | $80.00 | $81.51 | $79.30 | 21,798 |
| 2020-09-03 | $82.93 | $82.93 | $80.61 | $80.94 | $78.75 | 161,478 |
| 2020-09-02 | $82.43 | $83.62 | $82.17 | $83.62 | $81.36 | 12,368 |
| 2020-09-01 | $82.11 | $82.36 | $81.65 | $81.68 | $79.47 | 16,857 |
| 2020-08-31 | $82.40 | $82.89 | $82.07 | $82.07 | $79.30 | 9,237 |
| 2020-08-28 | $82.67 | $82.70 | $82.27 | $82.62 | $79.84 | 6,847 |
| 2020-08-27 | $83.40 | $83.40 | $82.11 | $82.32 | $79.55 | 15,252 |
| 2020-08-26 | $82.42 | $83.34 | $82.36 | $82.95 | $80.15 | 8,320 |
| 2020-08-25 | $83.86 | $83.86 | $83.01 | $83.83 | $81.00 | 5,281 |
| 2020-08-24 | $84.39 | $84.44 | $83.80 | $83.80 | $80.98 | 7,917 |
| 2020-08-21 | $83.35 | $83.73 | $83.15 | $83.57 | $80.75 | 8,322 |
| 2020-08-20 | $83.28 | $83.54 | $83.28 | $83.42 | $80.61 | 8,415 |
| 2020-08-19 | $84.09 | $84.21 | $83.03 | $83.03 | $80.23 | 9,029 |
| 2020-08-18 | $83.62 | $83.62 | $83.21 | $83.25 | $80.44 | 5,693 |
| 2020-08-17 | $83.35 | $83.44 | $83.12 | $83.14 | $80.34 | 7,065 |
| 2020-08-14 | $82.48 | $82.61 | $81.89 | $81.97 | $79.21 | 8,039 |
| 2020-08-13 | $83.60 | $83.68 | $82.83 | $83.12 | $80.32 | 12,998 |
| 2020-08-12 | $82.01 | $83.60 | $82.01 | $83.56 | $80.74 | 18,056 |
| 2020-08-11 | $82.13 | $82.27 | $81.19 | $81.19 | $78.45 | 7,127 |
| 2020-08-10 | $81.20 | $81.44 | $81.00 | $81.35 | $78.61 | 6,651 |
| 2020-08-07 | $80.47 | $81.23 | $80.43 | $81.23 | $78.49 | 7,456 |
| 2020-08-06 | $81.29 | $82.09 | $81.17 | $81.85 | $79.09 | 11,202 |
| 2020-08-05 | $83.63 | $83.81 | $82.79 | $82.79 | $80.00 | 16,079 |
| 2020-08-04 | $79.51 | $80.01 | $79.51 | $79.88 | $77.19 | 7,088 |
| 2020-08-03 | $80.55 | $80.81 | $80.42 | $80.57 | $77.86 | 4,713 |
| 2020-07-31 | $79.57 | $79.57 | $78.40 | $78.63 | $75.98 | 10,268 |
| 2020-07-30 | $79.86 | $80.80 | $79.13 | $80.74 | $78.02 | 5,844 |
| 2020-07-29 | $80.17 | $80.66 | $80.17 | $80.55 | $77.84 | 8,394 |
| 2020-07-28 | $79.08 | $79.75 | $79.07 | $79.39 | $76.71 | 8,258 |
| 2020-07-27 | $79.61 | $79.99 | $79.54 | $79.69 | $77.00 | 9,189 |
| 2020-07-24 | $78.32 | $78.72 | $78.21 | $78.42 | $75.78 | 75,740 |
| 2020-07-23 | $79.75 | $80.33 | $79.35 | $79.59 | $76.91 | 21,523 |
| 2020-07-22 | $80.28 | $80.37 | $79.89 | $80.07 | $77.37 | 34,580 |
| 2020-07-21 | $80.80 | $81.44 | $80.80 | $81.36 | $78.62 | 10,823 |
| 2020-07-20 | $81.55 | $82.05 | $81.55 | $81.80 | $79.04 | 14,400 |
| 2020-07-17 | $80.70 | $81.47 | $80.63 | $81.28 | $78.54 | 9,533 |
| 2020-07-16 | $81.26 | $81.34 | $80.77 | $80.96 | $78.23 | 9,268 |
| 2020-07-15 | $80.54 | $80.54 | $80.20 | $80.44 | $77.73 | 9,303 |
| 2020-07-14 | $79.08 | $79.65 | $79.08 | $79.65 | $76.97 | 11,915 |
| 2020-07-13 | $79.75 | $80.05 | $78.80 | $78.80 | $76.14 | 6,327 |
| 2020-07-10 | $79.19 | $79.45 | $78.78 | $78.94 | $76.28 | 8,295 |
| 2020-07-09 | $79.74 | $79.74 | $78.36 | $78.94 | $76.28 | 6,404 |
| 2020-07-08 | $79.42 | $80.15 | $79.42 | $80.15 | $77.45 | 8,366 |
| 2020-07-07 | $78.91 | $79.13 | $78.46 | $78.48 | $75.84 | 9,672 |
| 2020-07-06 | $79.00 | $79.33 | $78.97 | $79.24 | $76.57 | 6,732 |
| 2020-07-02 | $78.22 | $78.90 | $78.08 | $78.49 | $75.84 | 8,423 |
| 2020-07-01 | $79.44 | $79.60 | $79.13 | $79.49 | $76.81 | 6,609 |
| 2020-06-30 | $77.53 | $78.62 | $77.42 | $78.62 | $75.97 | 16,474 |
| 2020-06-29 | $76.69 | $77.24 | $76.56 | $76.88 | $74.29 | 11,821 |
| 2020-06-26 | $77.46 | $77.47 | $76.25 | $76.61 | $74.03 | 16,597 |
| 2020-06-25 | $75.53 | $76.52 | $75.40 | $76.22 | $73.65 | 24,846 |
| 2020-06-24 | $77.16 | $77.35 | $75.91 | $75.94 | $73.38 | 13,534 |
| 2020-06-23 | $79.13 | $79.47 | $78.81 | $78.88 | $76.22 | 339,117 |
| 2020-06-22 | $77.89 | $78.33 | $77.41 | $78.20 | $75.56 | 148,164 |
| 2020-06-19 | $77.96 | $78.06 | $75.50 | $75.62 | $73.07 | 10,539 |
| 2020-06-18 | $76.60 | $76.60 | $75.50 | $76.20 | $73.63 | 11,653 |
| 2020-06-17 | $76.68 | $76.68 | $76.14 | $76.14 | $73.57 | 7,350 |
| 2020-06-16 | $75.87 | $75.90 | $75.09 | $75.21 | $72.68 | 11,599 |
| 2020-06-15 | $74.84 | $75.38 | $74.27 | $75.27 | $72.73 | 18,743 |
| 2020-06-12 | $76.63 | $76.63 | $74.13 | $75.05 | $72.52 | 8,634 |
| 2020-06-11 | $76.38 | $76.78 | $74.65 | $74.67 | $72.15 | 10,491 |
| 2020-06-10 | $77.52 | $78.00 | $77.24 | $77.49 | $74.88 | 21,857 |
| 2020-06-09 | $76.17 | $76.80 | $76.10 | $76.10 | $73.54 | 16,273 |
| 2020-06-08 | $75.40 | $75.76 | $75.33 | $75.68 | $73.13 | 16,908 |
| 2020-06-05 | $74.95 | $76.78 | $74.95 | $76.00 | $73.44 | 39,311 |
| 2020-06-04 | $77.65 | $78.01 | $77.46 | $77.69 | $75.07 | 18,588 |
| 2020-06-03 | $77.10 | $77.75 | $76.86 | $77.50 | $74.89 | 16,708 |
| 2020-06-02 | $77.19 | $77.23 | $76.71 | $76.95 | $74.36 | 13,284 |
| 2020-06-01 | $77.80 | $78.18 | $77.57 | $77.85 | $75.23 | 13,565 |
| 2020-05-29 | $78.28 | $79.70 | $77.78 | $79.11 | $76.44 | 55,561 |
| 2020-05-28 | $76.52 | $77.00 | $74.17 | $76.14 | $73.57 | 34,183 |
| 2020-05-27 | $73.70 | $74.21 | $73.11 | $74.21 | $71.71 | 20,295 |
| 2020-05-26 | $73.81 | $74.05 | $73.10 | $73.50 | $71.02 | 32,797 |
| 2020-05-22 | $73.28 | $73.98 | $73.28 | $73.65 | $71.17 | 20,992 |
| 2020-05-21 | $73.60 | $73.90 | $72.46 | $73.29 | $70.82 | 15,885 |
| 2020-05-20 | $72.99 | $73.33 | $72.63 | $72.90 | $70.44 | 25,354 |
| 2020-05-19 | $73.24 | $73.46 | $72.19 | $72.34 | $69.90 | 27,925 |
| 2020-05-18 | $71.96 | $73.89 | $71.96 | $73.43 | $70.96 | 23,057 |
| 2020-05-15 | $70.36 | $70.61 | $69.91 | $70.41 | $68.04 | 23,726 |
| 2020-05-14 | $69.20 | $69.60 | $68.75 | $69.60 | $67.25 | 23,057 |
| 2020-05-13 | $71.85 | $71.93 | $70.26 | $70.86 | $68.47 | 30,904 |
| 2020-05-12 | $72.22 | $72.43 | $70.64 | $70.98 | $68.59 | 30,705 |
| 2020-05-11 | $72.38 | $72.63 | $72.22 | $72.63 | $70.18 | 23,557 |
| 2020-05-08 | $73.02 | $73.36 | $72.51 | $73.14 | $70.68 | 13,035 |
| 2020-05-07 | $71.64 | $72.46 | $71.29 | $71.93 | $69.51 | 17,323 |
| 2020-05-06 | $71.96 | $72.53 | $71.55 | $71.55 | $69.14 | 13,363 |
| 2020-05-05 | $72.06 | $73.22 | $72.02 | $72.54 | $70.10 | 22,393 |
| 2020-05-04 | $72.69 | $72.71 | $71.87 | $72.39 | $69.95 | 15,682 |
| 2020-05-01 | $73.50 | $73.69 | $72.30 | $72.38 | $69.94 | 32,693 |
| 2020-04-30 | $73.66 | $74.15 | $72.81 | $73.60 | $71.12 | 31,344 |
| 2020-04-29 | $73.23 | $74.47 | $73.23 | $74.00 | $71.51 | 20,486 |
| 2020-04-28 | $73.70 | $73.70 | $72.21 | $72.21 | $69.78 | 19,061 |
| 2020-04-27 | $72.37 | $72.78 | $72.02 | $72.06 | $69.63 | 15,837 |
| 2020-04-24 | $73.23 | $73.99 | $72.97 | $73.78 | $70.58 | 13,042 |
| 2020-04-23 | $71.59 | $73.12 | $70.69 | $71.27 | $68.17 | 12,959 |
| 2020-04-22 | $73.27 | $73.48 | $72.91 | $73.10 | $69.92 | 16,959 |
| 2020-04-21 | $72.76 | $73.17 | $71.89 | $72.40 | $69.26 | 48,049 |
| 2020-04-20 | $72.54 | $73.09 | $72.00 | $72.01 | $68.88 | 21,952 |
| 2020-04-17 | $72.93 | $73.05 | $72.44 | $72.89 | $69.72 | 17,868 |
| 2020-04-16 | $72.15 | $72.22 | $70.65 | $71.51 | $68.40 | 58,034 |
| 2020-04-15 | $71.98 | $73.21 | $71.97 | $72.92 | $69.75 | 23,453 |
| 2020-04-14 | $71.43 | $72.90 | $71.43 | $72.48 | $69.33 | 74,063 |
| 2020-04-13 | $70.41 | $72.40 | $69.98 | $70.98 | $67.90 | 21,966 |
| 2020-04-09 | $71.50 | $72.00 | $71.23 | $71.83 | $68.71 | 23,738 |
| 2020-04-08 | $69.10 | $70.32 | $68.86 | $69.96 | $66.92 | 27,037 |
| 2020-04-07 | $70.48 | $70.48 | $68.32 | $68.32 | $65.35 | 23,045 |
| 2020-04-06 | $67.20 | $67.76 | $66.94 | $67.69 | $64.75 | 43,247 |
| 2020-04-03 | $65.56 | $66.78 | $65.52 | $65.89 | $63.03 | 34,730 |
| 2020-04-02 | $65.33 | $66.18 | $64.79 | $65.66 | $62.81 | 25,093 |
| 2020-04-01 | $65.40 | $66.99 | $64.98 | $65.03 | $62.21 | 33,732 |
| 2020-03-31 | $69.20 | $70.68 | $68.67 | $69.37 | $66.36 | 23,976 |
| 2020-03-30 | $67.34 | $69.18 | $67.34 | $69.18 | $66.17 | 41,582 |
| 2020-03-27 | $64.59 | $67.06 | $64.42 | $66.61 | $63.72 | 29,419 |
| 2020-03-26 | $64.03 | $67.78 | $64.03 | $67.24 | $64.32 | 53,800 |
| 2020-03-25 | $62.23 | $64.27 | $61.02 | $62.62 | $59.90 | 57,059 |
| 2020-03-24 | $60.09 | $61.99 | $59.87 | $61.00 | $58.35 | 57,383 |
| 2020-03-23 | $59.10 | $61.83 | $58.67 | $59.75 | $57.15 | 49,192 |
| 2020-03-20 | $62.63 | $63.62 | $59.62 | $59.62 | $57.03 | 34,119 |
| 2020-03-19 | $62.69 | $66.74 | $61.94 | $65.24 | $62.41 | 51,398 |
| 2020-03-18 | $61.18 | $63.94 | $58.05 | $61.47 | $58.80 | 41,990 |
| 2020-03-17 | $63.25 | $63.42 | $60.12 | $61.64 | $58.96 | 55,109 |
| 2020-03-16 | $59.29 | $63.22 | $59.29 | $61.30 | $58.64 | 46,635 |
| 2020-03-13 | $65.04 | $65.04 | $61.26 | $64.72 | $61.91 | 73,504 |
| 2020-03-12 | $64.43 | $64.96 | $61.42 | $63.29 | $60.54 | 87,594 |
| 2020-03-11 | $71.10 | $71.40 | $68.64 | $69.43 | $66.41 | 48,710 |
| 2020-03-10 | $72.94 | $73.22 | $71.12 | $73.11 | $69.93 | 38,011 |
| 2020-03-09 | $73.39 | $74.18 | $72.60 | $72.68 | $69.52 | 31,489 |
| 2020-03-06 | $76.60 | $77.17 | $76.40 | $77.07 | $73.72 | 20,208 |
| 2020-03-05 | $78.22 | $78.29 | $77.75 | $78.20 | $74.80 | 23,737 |
| 2020-03-04 | $77.00 | $79.10 | $76.88 | $79.10 | $75.66 | 20,256 |
| 2020-03-03 | $76.37 | $77.51 | $75.48 | $75.71 | $72.42 | 28,493 |
| 2020-03-02 | $73.92 | $74.80 | $73.53 | $74.72 | $71.47 | 23,112 |
| 2020-02-28 | $71.98 | $73.18 | $71.26 | $72.97 | $69.80 | 47,883 |
| 2020-02-27 | $75.94 | $76.17 | $74.90 | $74.90 | $71.65 | 22,951 |
| 2020-02-26 | $75.66 | $76.04 | $75.12 | $75.18 | $71.91 | 13,046 |
| 2020-02-25 | $72.91 | $73.40 | $72.35 | $72.59 | $69.44 | 17,584 |
| 2020-02-24 | $73.56 | $73.86 | $73.47 | $73.57 | $70.37 | 14,393 |
| 2020-02-21 | $75.55 | $75.85 | $75.32 | $75.46 | $72.18 | 31,698 |
| 2020-02-20 | $76.30 | $76.30 | $75.55 | $75.72 | $72.43 | 15,991 |
| 2020-02-19 | $76.04 | $76.67 | $76.04 | $76.63 | $73.30 | 27,267 |
| 2020-02-18 | $74.79 | $74.82 | $74.57 | $74.69 | $71.45 | 8,087 |
| 2020-02-14 | $75.69 | $75.71 | $75.50 | $75.67 | $72.38 | 6,503 |
| 2020-02-13 | $75.10 | $75.94 | $75.10 | $75.65 | $72.36 | 10,016 |
| 2020-02-12 | $75.65 | $76.05 | $75.55 | $75.88 | $72.58 | 12,587 |
| 2020-02-11 | $76.41 | $76.45 | $76.06 | $76.19 | $72.88 | 8,020 |
| 2020-02-10 | $76.45 | $76.57 | $76.17 | $76.54 | $73.22 | 8,191 |
| 2020-02-07 | $76.80 | $76.89 | $76.71 | $76.71 | $73.38 | 7,680 |
| 2020-02-06 | $76.95 | $77.19 | $76.95 | $77.14 | $73.79 | 13,507 |
| 2020-02-05 | $77.39 | $77.39 | $76.94 | $77.17 | $73.82 | 25,110 |
| 2020-02-04 | $76.77 | $77.08 | $76.63 | $76.97 | $73.63 | 29,449 |
| 2020-02-03 | $75.22 | $75.84 | $75.22 | $75.44 | $72.16 | 10,681 |
| 2020-01-31 | $75.56 | $75.61 | $74.93 | $75.00 | $71.74 | 8,503 |
| 2020-01-30 | $75.82 | $76.04 | $75.66 | $76.04 | $72.74 | 11,595 |
| 2020-01-29 | $76.19 | $76.58 | $76.19 | $76.38 | $73.06 | 7,144 |
| 2020-01-28 | $75.41 | $76.14 | $75.41 | $76.08 | $72.78 | 12,175 |
| 2020-01-27 | $75.49 | $75.61 | $75.49 | $75.60 | $72.32 | 5,273 |
| 2020-01-24 | $76.78 | $76.87 | $76.26 | $76.29 | $72.98 | 11,919 |
| 2020-01-23 | $75.71 | $76.00 | $75.53 | $75.95 | $72.65 | 8,715 |
| 2020-01-22 | $76.08 | $76.08 | $75.80 | $75.94 | $72.64 | 24,499 |
| 2020-01-21 | $74.72 | $75.11 | $74.72 | $74.90 | $71.65 | 11,458 |
| 2020-01-17 | $75.68 | $75.90 | $75.57 | $75.90 | $72.60 | 11,845 |
| 2020-01-16 | $75.50 | $75.56 | $75.33 | $75.50 | $72.22 | 6,634 |
| 2020-01-15 | $75.09 | $75.40 | $75.09 | $75.16 | $71.90 | 5,706 |
| 2020-01-14 | $74.38 | $74.71 | $74.34 | $74.65 | $71.41 | 8,486 |
| 2020-01-13 | $74.17 | $74.17 | $73.91 | $74.04 | $70.82 | 9,832 |
| 2020-01-10 | $73.97 | $74.08 | $73.52 | $73.59 | $70.39 | 16,914 |
| 2020-01-09 | $73.82 | $74.04 | $73.52 | $73.68 | $70.48 | 25,269 |
| 2020-01-08 | $71.88 | $72.57 | $71.88 | $72.48 | $69.33 | 9,113 |
| 2020-01-07 | $72.02 | $72.31 | $71.92 | $72.00 | $68.87 | 22,452 |
| 2020-01-06 | $71.98 | $72.23 | $71.90 | $72.22 | $69.08 | 643,392 |
| 2020-01-03 | $72.57 | $73.08 | $72.25 | $72.32 | $69.18 | 302,418 |
| 2020-01-02 | $73.20 | $73.39 | $73.19 | $73.21 | $70.03 | 96,643 |
| 2019-12-31 | $73.47 | $73.47 | $72.76 | $72.81 | $69.65 | 6,547 |
| 2019-12-30 | $73.08 | $73.31 | $73.00 | $73.01 | $69.84 | 5,376 |
| 2019-12-27 | $73.60 | $73.60 | $73.21 | $73.21 | $70.03 | 11,061 |
| 2019-12-26 | $73.67 | $73.69 | $73.06 | $73.65 | $70.45 | 10,844 |
| 2019-12-24 | $73.55 | $73.55 | $73.05 | $73.55 | $70.36 | 7,293 |
| 2019-12-23 | $72.43 | $72.62 | $72.43 | $72.59 | $69.44 | 22,304 |
| 2019-12-20 | $71.74 | $72.44 | $71.74 | $72.21 | $69.07 | 10,457 |
| 2019-12-19 | $71.18 | $71.24 | $70.99 | $71.10 | $68.01 | 14,285 |
| 2019-12-18 | $71.06 | $71.06 | $70.58 | $70.71 | $67.64 | 8,090 |
| 2019-12-17 | $71.54 | $71.57 | $71.35 | $71.42 | $68.32 | 25,321 |
| 2019-12-16 | $71.82 | $71.82 | $71.30 | $71.40 | $68.30 | 28,099 |
| 2019-12-13 | $70.65 | $70.65 | $70.18 | $70.39 | $67.33 | 10,232 |
| 2019-12-12 | $71.39 | $71.39 | $70.64 | $71.07 | $67.98 | 13,406 |
| 2019-12-11 | $71.54 | $71.88 | $71.43 | $71.74 | $68.62 | 18,906 |
| 2019-12-10 | $71.07 | $71.81 | $71.06 | $71.51 | $68.40 | 11,298 |
| 2019-12-09 | $71.27 | $71.39 | $71.01 | $71.01 | $67.93 | 11,899 |
| 2019-12-06 | $71.15 | $71.37 | $71.09 | $71.37 | $68.27 | 9,251 |
| 2019-12-05 | $70.58 | $70.70 | $70.45 | $70.50 | $67.44 | 9,055 |
| 2019-12-04 | $71.19 | $71.21 | $70.62 | $70.67 | $67.60 | 10,648 |
| 2019-12-03 | $70.73 | $70.83 | $70.48 | $70.83 | $67.75 | 12,373 |
| 2019-12-02 | $71.11 | $71.11 | $70.44 | $70.61 | $67.54 | 9,983 |
| 2019-11-29 | $71.85 | $71.88 | $71.62 | $71.72 | $68.60 | 4,865 |
| 2019-11-27 | $71.98 | $72.36 | $71.98 | $72.13 | $69.00 | 11,067 |
| 2019-11-26 | $71.34 | $71.64 | $71.21 | $71.23 | $68.14 | 42,598 |
| 2019-11-25 | $71.28 | $71.45 | $71.07 | $71.11 | $68.02 | 119,196 |
| 2019-11-22 | $70.61 | $70.63 | $70.37 | $70.38 | $67.32 | 22,528 |
| 2019-11-21 | $70.81 | $70.89 | $70.30 | $70.33 | $67.28 | 48,244 |
| 2019-11-20 | $71.33 | $71.33 | $70.76 | $70.86 | $67.78 | 17,480 |
| 2019-11-19 | $72.30 | $72.30 | $71.56 | $71.74 | $68.62 | 15,714 |
| 2019-11-18 | $70.97 | $71.43 | $70.97 | $71.24 | $68.15 | 13,171 |
| 2019-11-15 | $71.33 | $71.49 | $71.33 | $71.44 | $68.34 | 6,903 |
| 2019-11-14 | $70.83 | $70.99 | $70.72 | $70.91 | $67.83 | 7,833 |
| 2019-11-13 | $70.94 | $70.95 | $70.58 | $70.82 | $67.74 | 7,906 |
| 2019-11-12 | $70.74 | $70.84 | $70.57 | $70.71 | $67.64 | 19,108 |
| 2019-11-11 | $70.53 | $70.53 | $70.25 | $70.25 | $67.20 | 8,436 |
| 2019-11-08 | $70.33 | $70.53 | $70.15 | $70.19 | $67.14 | 11,354 |
| 2019-11-07 | $70.37 | $70.67 | $70.25 | $70.41 | $67.35 | 13,503 |
| 2019-11-06 | $71.27 | $71.27 | $70.75 | $70.81 | $67.73 | 7,191 |
| 2019-11-05 | $70.50 | $70.50 | $70.21 | $70.28 | $67.23 | 13,046 |
| 2019-11-04 | $71.36 | $71.36 | $70.56 | $70.57 | $67.50 | 14,762 |
| 2019-11-01 | $72.51 | $72.51 | $72.06 | $72.13 | $69.00 | 6,336 |
| 2019-10-31 | $73.83 | $73.86 | $73.50 | $73.70 | $70.50 | 11,385 |
| 2019-10-30 | $73.59 | $74.09 | $73.45 | $74.00 | $70.79 | 12,819 |
| 2019-10-29 | $72.02 | $72.24 | $71.83 | $71.95 | $68.82 | 8,591 |
| 2019-10-28 | $72.12 | $72.77 | $72.12 | $72.55 | $69.40 | 9,277 |
| 2019-10-25 | $71.31 | $71.44 | $71.25 | $71.25 | $68.16 | 15,988 |
| 2019-10-24 | $71.77 | $72.22 | $71.77 | $72.04 | $68.91 | 11,956 |
| 2019-10-23 | $71.13 | $71.51 | $71.13 | $71.51 | $68.40 | 14,607 |
| 2019-10-22 | $71.17 | $71.45 | $70.99 | $71.08 | $67.99 | 10,965 |
| 2019-10-21 | $69.92 | $70.14 | $69.86 | $69.96 | $66.92 | 13,938 |
| 2019-10-18 | $70.34 | $70.94 | $70.27 | $70.94 | $67.86 | 18,331 |
| 2019-10-17 | $70.50 | $70.59 | $70.30 | $70.30 | $67.25 | 10,552 |
| 2019-10-16 | $70.56 | $70.72 | $70.45 | $70.59 | $67.52 | 7,491 |
| 2019-10-15 | $71.10 | $71.42 | $71.10 | $71.40 | $68.30 | 18,580 |
| 2019-10-14 | $70.51 | $70.65 | $70.34 | $70.34 | $67.28 | 13,988 |
| 2019-10-11 | $71.30 | $71.30 | $71.30 | $71.30 | $68.20 | 6,288 |
| 2019-10-10 | $71.55 | $71.63 | $71.08 | $71.30 | $68.20 | 9,063 |
| 2019-10-09 | $71.67 | $71.73 | $71.54 | $71.72 | $68.60 | 13,151 |
| 2019-10-08 | $71.85 | $72.02 | $71.54 | $71.54 | $68.43 | 12,376 |
| 2019-10-07 | $72.74 | $72.95 | $72.65 | $72.65 | $69.49 | 10,762 |
| 2019-10-04 | $71.66 | $71.94 | $71.58 | $71.94 | $68.82 | 10,544 |
| 2019-10-03 | $70.57 | $70.82 | $70.27 | $70.50 | $67.44 | 12,228 |
| 2019-10-02 | $70.88 | $70.88 | $70.08 | $70.36 | $67.30 | 8,944 |
| 2019-10-01 | $71.86 | $71.89 | $71.26 | $71.34 | $68.24 | 14,515 |
| 2019-09-30 | $72.83 | $73.03 | $72.83 | $72.92 | $69.75 | 7,321 |
| 2019-09-27 | $72.37 | $72.60 | $71.85 | $71.93 | $68.81 | 28,306 |
| 2019-09-26 | $71.75 | $71.86 | $71.54 | $71.70 | $68.59 | 14,084 |
| 2019-09-25 | $70.43 | $70.49 | $70.23 | $70.23 | $67.18 | 19,555 |
| 2019-09-24 | $71.19 | $71.59 | $71.19 | $71.59 | $68.48 | 8,302 |
| 2019-09-23 | $70.77 | $70.83 | $70.56 | $70.81 | $67.73 | 7,844 |
| 2019-09-20 | $71.24 | $71.24 | $70.45 | $70.57 | $67.50 | 5,347 |
| 2019-09-19 | $71.96 | $72.18 | $71.78 | $71.95 | $68.82 | 15,714 |
| 2019-09-18 | $70.12 | $70.95 | $70.12 | $70.95 | $67.87 | 23,385 |
| 2019-09-17 | $69.62 | $70.16 | $69.62 | $70.03 | $66.99 | 10,172 |
| 2019-09-16 | $67.96 | $68.63 | $67.87 | $68.46 | $65.49 | 10,932 |
| 2019-09-13 | $69.19 | $69.56 | $69.19 | $69.35 | $66.34 | 16,924 |
| 2019-09-12 | $70.67 | $71.47 | $70.63 | $71.29 | $68.19 | 15,766 |
| 2019-09-11 | $69.57 | $70.15 | $69.48 | $70.02 | $66.98 | 9,497 |
| 2019-09-10 | $70.33 | $71.14 | $70.32 | $70.89 | $67.81 | 11,815 |
| 2019-09-09 | $72.88 | $72.89 | $72.25 | $72.47 | $69.32 | 35,939 |
| 2019-09-06 | $73.37 | $73.51 | $73.31 | $73.33 | $70.14 | 6,774 |
| 2019-09-05 | $73.00 | $73.23 | $72.76 | $72.79 | $69.63 | 9,678 |
| 2019-09-04 | $73.12 | $73.36 | $73.12 | $73.30 | $70.12 | 6,900 |
| 2019-09-03 | $72.21 | $72.33 | $71.99 | $72.16 | $69.03 | 8,689 |
| 2019-08-30 | $72.41 | $72.43 | $71.74 | $71.78 | $68.66 | 6,733 |
| 2019-08-29 | $71.92 | $71.92 | $71.66 | $71.78 | $68.66 | 11,490 |
| 2019-08-28 | $70.60 | $70.88 | $70.60 | $70.73 | $67.66 | 22,619 |
| 2019-08-27 | $71.43 | $71.77 | $71.31 | $71.60 | $68.49 | 19,431 |
| 2019-08-26 | $71.20 | $71.42 | $71.09 | $71.42 | $67.97 | 6,730 |
| 2019-08-23 | $70.82 | $71.21 | $70.30 | $70.30 | $66.90 | 15,211 |
| 2019-08-22 | $71.40 | $71.40 | $70.80 | $70.88 | $67.45 | 8,057 |
| 2019-08-21 | $71.81 | $72.21 | $71.76 | $72.12 | $68.63 | 62,383 |
| 2019-08-20 | $71.18 | $71.22 | $70.82 | $70.85 | $67.42 | 8,717 |
| 2019-08-19 | $71.28 | $71.93 | $71.26 | $71.59 | $68.13 | 9,759 |
| 2019-08-16 | $70.98 | $71.55 | $70.98 | $71.17 | $67.73 | 36,470 |
| 2019-08-15 | $70.99 | $71.19 | $70.84 | $71.10 | $67.66 | 11,686 |
| 2019-08-14 | $71.71 | $71.71 | $70.96 | $71.00 | $67.57 | 19,483 |
| 2019-08-13 | $72.75 | $73.35 | $72.75 | $73.35 | $69.80 | 10,447 |
| 2019-08-12 | $73.19 | $73.59 | $73.04 | $73.09 | $69.55 | 14,178 |
| 2019-08-09 | $73.34 | $73.47 | $72.97 | $73.42 | $69.87 | 8,110 |
| 2019-08-08 | $73.20 | $73.61 | $73.20 | $73.50 | $69.94 | 6,891 |
| 2019-08-07 | $72.57 | $73.46 | $72.57 | $73.46 | $69.91 | 8,385 |
| 2019-08-06 | $71.32 | $71.71 | $71.12 | $71.56 | $68.10 | 11,340 |
| 2019-08-05 | $71.67 | $71.96 | $71.48 | $71.67 | $68.20 | 10,331 |
| 2019-08-02 | $72.68 | $72.68 | $71.79 | $72.22 | $68.73 | 10,195 |
| 2019-08-01 | $73.86 | $74.42 | $73.47 | $73.74 | $70.17 | 11,498 |
| 2019-07-31 | $72.57 | $73.09 | $71.95 | $72.37 | $68.87 | 48,357 |
| 2019-07-30 | $73.31 | $73.53 | $72.95 | $72.99 | $69.46 | 12,406 |
| 2019-07-29 | $74.14 | $74.30 | $74.09 | $74.30 | $70.71 | 5,393 |
| 2019-07-26 | $74.27 | $74.38 | $74.12 | $74.37 | $70.77 | 22,438 |
| 2019-07-25 | $73.41 | $73.41 | $72.60 | $72.66 | $69.15 | 36,039 |
| 2019-07-24 | $73.95 | $74.20 | $73.61 | $73.71 | $70.14 | 6,326 |
| 2019-07-23 | $74.14 | $74.14 | $73.70 | $74.03 | $70.45 | 22,817 |
| 2019-07-22 | $72.83 | $73.40 | $72.83 | $73.32 | $69.77 | 5,762 |
| 2019-07-19 | $73.25 | $73.29 | $72.88 | $72.94 | $69.41 | 10,764 |
| 2019-07-18 | $73.00 | $73.29 | $72.68 | $73.13 | $69.59 | 13,107 |
| 2019-07-17 | $73.14 | $73.39 | $73.14 | $73.31 | $69.76 | 11,426 |
| 2019-07-16 | $72.46 | $72.78 | $72.46 | $72.78 | $69.26 | 10,871 |
| 2019-07-15 | $73.15 | $73.22 | $72.97 | $73.05 | $69.52 | 17,534 |
| 2019-07-12 | $71.99 | $72.15 | $71.85 | $72.12 | $68.63 | 18,562 |
| 2019-07-11 | $72.03 | $72.04 | $71.79 | $71.93 | $68.45 | 11,620 |
| 2019-07-10 | $72.17 | $72.45 | $72.04 | $72.33 | $68.83 | 19,315 |
| 2019-07-09 | $71.99 | $72.51 | $71.99 | $72.51 | $69.00 | 18,386 |
| 2019-07-08 | $71.87 | $72.14 | $71.72 | $71.89 | $68.41 | 157,855 |
| 2019-07-05 | $71.84 | $71.92 | $71.31 | $71.57 | $68.11 | 327,754 |
| 2019-07-03 | $73.60 | $73.84 | $73.30 | $73.46 | $69.91 | 235,894 |
| 2019-07-02 | $73.07 | $73.58 | $73.07 | $73.37 | $69.82 | 60,807 |
| 2019-07-01 | $73.44 | $73.54 | $73.18 | $73.24 | $69.70 | 9,207 |
| 2019-06-28 | $72.55 | $72.76 | $72.55 | $72.66 | $69.15 | 10,104 |
| 2019-06-27 | $72.47 | $72.47 | $72.17 | $72.37 | $68.87 | 15,025 |
| 2019-06-26 | $73.58 | $73.62 | $73.21 | $73.45 | $69.90 | 28,369 |
| 2019-06-25 | $74.17 | $74.17 | $73.58 | $73.58 | $70.02 | 5,812 |
| 2019-06-24 | $74.21 | $74.21 | $73.89 | $73.89 | $70.32 | 8,755 |
| 2019-06-21 | $73.33 | $73.61 | $72.83 | $73.49 | $69.94 | 13,281 |
| 2019-06-20 | $74.01 | $74.01 | $73.62 | $73.87 | $70.29 | 9,577 |
| 2019-06-19 | $72.84 | $73.07 | $72.67 | $72.90 | $69.37 | 8,482 |
| 2019-06-18 | $73.20 | $73.20 | $72.96 | $73.04 | $69.51 | 7,392 |
| 2019-06-17 | $72.56 | $72.76 | $72.44 | $72.44 | $68.94 | 7,096 |
| 2019-06-14 | $72.05 | $72.25 | $71.95 | $72.25 | $68.76 | 7,305 |
| 2019-06-13 | $72.61 | $72.61 | $72.16 | $72.18 | $68.69 | 8,931 |
| 2019-06-12 | $73.25 | $73.42 | $72.98 | $72.98 | $69.45 | 14,173 |
| 2019-06-11 | $72.95 | $72.95 | $72.43 | $72.80 | $69.28 | 13,277 |
| 2019-06-10 | $72.40 | $72.54 | $72.22 | $72.30 | $68.80 | 8,561 |
| 2019-06-07 | $72.65 | $72.71 | $72.42 | $72.42 | $68.92 | 7,796 |
| 2019-06-06 | $71.58 | $71.81 | $71.50 | $71.75 | $68.28 | 8,060 |
| 2019-06-05 | $70.72 | $70.92 | $70.68 | $70.68 | $67.26 | 10,834 |
| 2019-06-04 | $69.72 | $69.77 | $69.53 | $69.77 | $66.39 | 11,314 |
| 2019-06-03 | $69.70 | $70.24 | $69.70 | $69.99 | $66.60 | 8,484 |
| 2019-05-31 | $69.43 | $69.76 | $69.30 | $69.63 | $66.26 | 11,226 |
| 2019-05-30 | $69.67 | $70.09 | $69.67 | $69.90 | $66.52 | 43,663 |
| 2019-05-29 | $68.65 | $68.81 | $68.50 | $68.81 | $65.48 | 12,605 |
| 2019-05-28 | $71.09 | $71.33 | $70.69 | $70.69 | $67.27 | 7,923 |
| 2019-05-24 | $70.71 | $70.71 | $70.10 | $70.10 | $66.71 | 10,173 |
| 2019-05-23 | $69.06 | $69.35 | $69.06 | $69.25 | $65.90 | 7,312 |
| 2019-05-22 | $69.76 | $70.78 | $69.76 | $70.41 | $67.00 | 13,213 |
| 2019-05-21 | $70.03 | $70.03 | $69.63 | $69.74 | $66.37 | 6,874 |
| 2019-05-20 | $68.86 | $69.42 | $68.86 | $69.31 | $65.96 | 6,692 |
| 2019-05-17 | $68.17 | $68.48 | $68.04 | $68.19 | $64.89 | 11,467 |
| 2019-05-16 | $69.00 | $69.60 | $69.00 | $69.34 | $65.99 | 12,724 |
| 2019-05-15 | $67.78 | $68.32 | $67.78 | $68.26 | $64.96 | 15,642 |
| 2019-05-14 | $67.89 | $68.17 | $67.85 | $67.85 | $64.57 | 10,587 |
| 2019-05-13 | $67.75 | $67.98 | $67.59 | $67.87 | $64.59 | 314,595 |
| 2019-05-10 | $68.69 | $68.83 | $67.96 | $68.29 | $64.99 | 206,819 |
| 2019-05-09 | $68.39 | $68.80 | $68.36 | $68.80 | $65.47 | 75,657 |
| 2019-05-08 | $69.01 | $69.43 | $69.01 | $69.43 | $66.07 | 8,863 |
| 2019-05-07 | $68.57 | $68.59 | $67.34 | $67.46 | $64.20 | 21,150 |
| 2019-05-06 | $68.53 | $69.06 | $68.45 | $69.06 | $65.72 | 10,844 |
| 2019-05-03 | $68.65 | $68.92 | $68.65 | $68.83 | $65.50 | 9,815 |
| 2019-05-02 | $68.61 | $68.61 | $68.00 | $68.20 | $64.90 | 45,567 |
| 2019-05-01 | $70.24 | $70.35 | $69.36 | $69.66 | $66.29 | 15,358 |
| 2019-04-30 | $69.37 | $69.92 | $69.37 | $69.90 | $66.52 | 14,553 |
| 2019-04-29 | $69.12 | $69.59 | $69.12 | $69.55 | $66.19 | 9,627 |
| 2019-04-26 | $69.05 | $69.30 | $68.95 | $69.28 | $65.93 | 7,658 |
| 2019-04-25 | $69.26 | $69.26 | $68.85 | $68.91 | $65.58 | 14,847 |
| 2019-04-24 | $69.85 | $70.11 | $69.47 | $69.51 | $66.15 | 12,559 |
| 2019-04-23 | $70.23 | $70.79 | $70.23 | $70.79 | $66.78 | 12,985 |
| 2019-04-22 | $69.93 | $70.17 | $69.93 | $70.13 | $66.16 | 9,221 |
| 2019-04-18 | $70.23 | $70.30 | $69.99 | $70.30 | $66.32 | 26,253 |
| 2019-04-17 | $70.30 | $70.62 | $70.18 | $70.60 | $66.60 | 7,664 |
| 2019-04-16 | $69.92 | $70.23 | $69.85 | $70.00 | $66.03 | 25,215 |
| 2019-04-15 | $68.95 | $69.30 | $68.95 | $69.18 | $65.26 | 10,006 |
| 2019-04-12 | $68.77 | $68.94 | $68.76 | $68.89 | $64.99 | 13,216 |
| 2019-04-11 | $68.90 | $68.90 | $68.49 | $68.71 | $64.82 | 10,771 |
| 2019-04-10 | $68.39 | $68.89 | $68.30 | $68.74 | $64.85 | 21,785 |
| 2019-04-09 | $68.33 | $68.52 | $67.98 | $68.09 | $64.23 | 8,559 |
| 2019-04-08 | $68.66 | $68.66 | $68.41 | $68.61 | $64.72 | 10,862 |
| 2019-04-05 | $68.49 | $68.58 | $68.33 | $68.36 | $64.49 | 9,719 |
| 2019-04-04 | $68.42 | $68.47 | $68.20 | $68.38 | $64.51 | 10,195 |
| 2019-04-03 | $68.44 | $68.55 | $68.34 | $68.55 | $64.67 | 8,944 |
| 2019-04-02 | $68.23 | $68.33 | $68.07 | $68.33 | $64.46 | 10,901 |
| 2019-04-01 | $68.05 | $68.07 | $67.82 | $68.00 | $64.15 | 10,173 |
| 2019-03-29 | $67.90 | $68.15 | $67.82 | $68.08 | $64.22 | 7,503 |
| 2019-03-28 | $67.33 | $67.74 | $67.33 | $67.67 | $63.84 | 12,409 |
| 2019-03-27 | $66.94 | $67.45 | $66.94 | $67.31 | $63.50 | 15,070 |
| 2019-03-26 | $67.32 | $67.55 | $67.31 | $67.44 | $63.62 | 12,147 |
| 2019-03-25 | $65.93 | $66.43 | $65.93 | $66.33 | $62.57 | 8,379 |
| 2019-03-22 | $66.39 | $66.39 | $65.79 | $65.96 | $62.22 | 10,059 |
| 2019-03-21 | $66.40 | $66.70 | $66.35 | $66.66 | $62.88 | 7,851 |
| 2019-03-20 | $66.66 | $67.14 | $66.48 | $67.02 | $63.22 | 7,542 |
| 2019-03-19 | $67.64 | $67.88 | $67.49 | $67.49 | $63.67 | 40,913 |
| 2019-03-18 | $67.21 | $67.48 | $67.18 | $67.43 | $63.61 | 9,159 |
| 2019-03-15 | $67.20 | $67.35 | $66.79 | $67.28 | $63.47 | 13,075 |
| 2019-03-14 | $66.54 | $66.63 | $66.40 | $66.52 | $62.75 | 19,508 |
| 2019-03-13 | $65.75 | $66.09 | $65.68 | $66.09 | $62.35 | 12,745 |
| 2019-03-12 | $64.96 | $65.77 | $64.96 | $65.63 | $61.91 | 10,476 |
| 2019-03-11 | $65.04 | $65.32 | $64.99 | $65.19 | $61.50 | 20,915 |
| 2019-03-08 | $65.33 | $65.41 | $64.87 | $65.01 | $61.33 | 25,803 |
| 2019-03-07 | $65.85 | $65.85 | $65.38 | $65.48 | $61.77 | 17,554 |
| 2019-03-06 | $66.08 | $66.08 | $65.68 | $65.77 | $62.04 | 21,518 |
| 2019-03-05 | $66.06 | $66.22 | $65.87 | $66.08 | $62.34 | 33,621 |
| 2019-03-04 | $66.09 | $66.09 | $65.74 | $66.03 | $62.29 | 8,733 |
| 2019-03-01 | $65.34 | $65.92 | $65.34 | $65.76 | $62.03 | 11,992 |
| 2019-02-28 | $65.31 | $66.04 | $65.31 | $65.93 | $62.19 | 12,129 |
| 2019-02-27 | $64.91 | $64.93 | $64.68 | $64.89 | $61.21 | 9,194 |
| 2019-02-26 | $64.90 | $65.44 | $64.90 | $65.44 | $61.73 | 17,702 |
| 2019-02-25 | $65.68 | $65.95 | $65.49 | $65.84 | $62.11 | 19,960 |
| 2019-02-22 | $65.37 | $65.99 | $65.37 | $65.99 | $62.25 | 101,296 |
| 2019-02-21 | $65.03 | $65.93 | $65.03 | $65.87 | $62.13 | 111,171 |
| 2019-02-20 | $63.56 | $64.33 | $63.56 | $64.20 | $60.56 | 28,392 |
| 2019-02-19 | $62.68 | $62.78 | $62.36 | $62.66 | $59.11 | 20,551 |
| 2019-02-15 | $63.00 | $63.36 | $62.95 | $63.36 | $59.77 | 9,436 |
| 2019-02-14 | $62.80 | $63.06 | $62.53 | $62.81 | $59.25 | 12,681 |
| 2019-02-13 | $62.61 | $63.01 | $62.61 | $62.80 | $59.24 | 8,931 |
| 2019-02-12 | $62.96 | $63.17 | $62.86 | $63.06 | $59.49 | 12,146 |
| 2019-02-11 | $62.88 | $63.41 | $62.88 | $63.15 | $59.57 | 15,183 |
| 2019-02-08 | $62.68 | $62.98 | $62.52 | $62.98 | $59.41 | 15,150 |
| 2019-02-07 | $62.51 | $62.95 | $62.46 | $62.62 | $59.07 | 14,015 |
| 2019-02-06 | $63.11 | $63.11 | $62.72 | $62.85 | $59.29 | 23,342 |
| 2019-02-05 | $63.40 | $63.72 | $63.24 | $63.72 | $60.11 | 21,785 |
| 2019-02-04 | $62.38 | $62.72 | $62.30 | $62.66 | $59.11 | 15,021 |
| 2019-02-01 | $62.19 | $62.59 | $62.03 | $62.59 | $59.04 | 37,855 |
| 2019-01-31 | $62.47 | $62.47 | $62.12 | $62.35 | $58.82 | 16,319 |
| 2019-01-30 | $62.78 | $63.32 | $62.49 | $63.32 | $59.73 | 17,569 |
| 2019-01-29 | $62.30 | $62.45 | $61.99 | $62.41 | $58.87 | 10,953 |
| 2019-01-28 | $61.49 | $61.79 | $61.40 | $61.57 | $58.08 | 15,828 |
| 2019-01-25 | $61.73 | $61.73 | $61.16 | $61.16 | $57.69 | 18,073 |
| 2019-01-24 | $61.05 | $61.05 | $60.67 | $60.93 | $57.48 | 14,440 |
| 2019-01-23 | $61.70 | $61.87 | $61.55 | $61.72 | $58.22 | 14,972 |
| 2019-01-22 | $61.13 | $61.13 | $60.68 | $60.84 | $57.39 | 24,809 |
| 2019-01-18 | $60.73 | $60.73 | $60.43 | $60.62 | $57.19 | 15,132 |
| 2019-01-17 | $60.32 | $60.73 | $60.32 | $60.63 | $57.19 | 20,741 |
| 2019-01-16 | $59.77 | $60.45 | $59.77 | $60.11 | $56.70 | 12,405 |
| 2019-01-15 | $60.18 | $60.76 | $60.18 | $60.50 | $57.07 | 11,023 |
| 2019-01-14 | $60.07 | $60.43 | $59.99 | $60.27 | $56.86 | 9,611 |
| 2019-01-11 | $60.70 | $60.78 | $60.49 | $60.58 | $57.15 | 14,112 |
| 2019-01-10 | $60.42 | $60.64 | $60.21 | $60.50 | $57.07 | 10,439 |
| 2019-01-09 | $60.50 | $60.79 | $60.47 | $60.76 | $57.32 | 47,296 |
| 2019-01-08 | $59.84 | $59.97 | $59.81 | $59.92 | $56.52 | 14,107 |
| 2019-01-07 | $58.60 | $59.08 | $58.60 | $58.91 | $55.57 | 12,840 |
| 2019-01-04 | $57.57 | $58.57 | $57.57 | $58.41 | $55.10 | 14,063 |
| 2019-01-03 | $57.64 | $57.64 | $57.21 | $57.22 | $53.98 | 14,248 |
| 2019-01-02 | $58.69 | $58.72 | $58.04 | $58.17 | $54.87 | 16,156 |
| 2018-12-31 | $58.90 | $59.60 | $58.55 | $58.68 | $55.36 | 14,834 |
| 2018-12-28 | $58.64 | $58.75 | $58.35 | $58.42 | $55.11 | 19,827 |
| 2018-12-27 | $57.38 | $58.11 | $57.14 | $58.11 | $54.82 | 21,883 |
| 2018-12-26 | $57.00 | $58.72 | $56.80 | $56.92 | $53.69 | 24,485 |
| 2018-12-24 | $57.89 | $58.64 | $57.32 | $57.32 | $54.07 | 15,301 |
| 2018-12-21 | $58.16 | $58.16 | $57.05 | $57.09 | $53.86 | 25,318 |
| 2018-12-20 | $58.47 | $58.47 | $58.16 | $58.34 | $55.03 | 34,631 |
| 2018-12-19 | $59.02 | $59.63 | $58.51 | $58.63 | $55.30 | 30,796 |
| 2018-12-18 | $58.48 | $58.71 | $58.17 | $58.31 | $55.01 | 29,452 |
| 2018-12-17 | $59.73 | $60.06 | $59.42 | $59.43 | $56.06 | 11,913 |
| 2018-12-14 | $59.97 | $60.06 | $59.77 | $59.87 | $56.48 | 19,763 |
| 2018-12-13 | $59.96 | $60.28 | $59.96 | $60.13 | $56.72 | 16,358 |
| 2018-12-12 | $60.64 | $61.16 | $60.64 | $60.93 | $57.48 | 12,519 |
| 2018-12-11 | $59.60 | $59.82 | $59.44 | $59.68 | $56.30 | 20,564 |
| 2018-12-10 | $59.75 | $59.80 | $58.95 | $59.47 | $56.10 | 20,901 |
| 2018-12-07 | $59.90 | $60.00 | $59.65 | $59.76 | $56.37 | 14,924 |
| 2018-12-06 | $59.17 | $59.51 | $58.65 | $59.51 | $56.14 | 23,127 |
| 2018-12-04 | $61.86 | $61.86 | $60.39 | $60.39 | $56.97 | 54,997 |
| 2018-12-03 | $61.53 | $61.67 | $61.13 | $61.24 | $57.77 | 16,529 |
| 2018-11-30 | $60.47 | $60.60 | $60.24 | $60.47 | $57.04 | 44,516 |
| 2018-11-29 | $61.27 | $61.50 | $61.01 | $61.18 | $57.71 | 8,628 |
| 2018-11-28 | $60.14 | $61.08 | $60.14 | $61.08 | $57.62 | 10,894 |
| 2018-11-27 | $60.20 | $60.48 | $60.20 | $60.42 | $57.00 | 9,122 |
| 2018-11-26 | $60.22 | $60.22 | $59.99 | $60.18 | $56.77 | 7,242 |
| 2018-11-23 | $59.14 | $59.75 | $59.14 | $59.71 | $56.33 | 7,262 |
| 2018-11-21 | $58.24 | $58.64 | $58.22 | $58.28 | $54.98 | 13,324 |
| 2018-11-20 | $57.98 | $58.56 | $57.80 | $58.08 | $54.79 | 12,324 |
| 2018-11-19 | $59.89 | $60.05 | $59.13 | $59.19 | $55.84 | 14,340 |
| 2018-11-16 | $59.44 | $59.86 | $59.44 | $59.70 | $56.32 | 18,067 |
| 2018-11-15 | $59.49 | $60.00 | $59.08 | $59.81 | $56.42 | 17,221 |
| 2018-11-14 | $59.28 | $59.55 | $58.97 | $59.35 | $55.99 | 16,416 |
| 2018-11-13 | $58.28 | $58.58 | $58.06 | $58.21 | $54.91 | 15,954 |
| 2018-11-12 | $58.72 | $58.83 | $58.29 | $58.40 | $55.09 | 12,381 |
| 2018-11-09 | $58.84 | $59.15 | $58.80 | $59.15 | $55.80 | 22,966 |
| 2018-11-08 | $58.24 | $58.44 | $57.59 | $57.68 | $54.41 | 25,964 |
| 2018-11-07 | $57.69 | $57.86 | $57.59 | $57.82 | $54.54 | 749,342 |
| 2018-11-06 | $57.38 | $57.47 | $56.89 | $57.04 | $53.81 | 318,788 |
| 2018-11-05 | $57.14 | $57.26 | $56.78 | $56.98 | $53.75 | 276,501 |
| 2018-11-02 | $56.95 | $56.98 | $56.45 | $56.76 | $53.54 | 288,126 |
| 2018-11-01 | $56.56 | $56.56 | $56.04 | $56.26 | $53.07 | 12,217 |
| 2018-10-31 | $56.70 | $56.88 | $56.65 | $56.66 | $53.45 | 17,357 |
| 2018-10-30 | $58.16 | $58.55 | $57.70 | $58.45 | $55.14 | 11,399 |
| 2018-10-29 | $58.48 | $58.59 | $57.58 | $57.73 | $54.46 | 16,675 |
| 2018-10-26 | $58.32 | $58.53 | $58.03 | $58.33 | $55.02 | 12,460 |
| 2018-10-25 | $59.08 | $59.50 | $59.07 | $59.15 | $55.80 | 18,986 |
| 2018-10-24 | $59.74 | $59.79 | $58.77 | $58.77 | $55.44 | 16,996 |
| 2018-10-23 | $59.27 | $59.27 | $58.48 | $59.03 | $55.69 | 17,803 |
| 2018-10-22 | $59.50 | $59.51 | $59.10 | $59.48 | $56.11 | 13,246 |
| 2018-10-19 | $60.03 | $60.55 | $59.88 | $60.46 | $57.03 | 14,795 |
| 2018-10-18 | $59.11 | $59.12 | $58.24 | $58.42 | $55.11 | 18,452 |
| 2018-10-17 | $58.69 | $58.88 | $58.29 | $58.60 | $55.28 | 21,202 |
| 2018-10-16 | $58.37 | $59.00 | $58.33 | $58.92 | $55.58 | 24,586 |
| 2018-10-15 | $56.88 | $57.13 | $56.88 | $56.94 | $53.71 | 20,572 |
| 2018-10-12 | $56.82 | $56.82 | $56.30 | $56.72 | $53.51 | 33,053 |
| 2018-10-11 | $57.18 | $57.32 | $56.33 | $56.57 | $53.36 | 20,319 |
| 2018-10-10 | $57.54 | $57.60 | $57.17 | $57.23 | $53.99 | 11,666 |
| 2018-10-09 | $58.39 | $58.81 | $58.39 | $58.80 | $55.47 | 10,863 |
| 2018-10-08 | $58.36 | $59.03 | $58.36 | $59.03 | $55.69 | 9,300 |
| 2018-10-05 | $59.59 | $59.65 | $59.36 | $59.63 | $56.25 | 15,258 |
| 2018-10-04 | $60.14 | $60.14 | $59.47 | $59.63 | $56.25 | 9,400 |
| 2018-10-03 | $61.92 | $62.17 | $61.85 | $61.97 | $58.46 | 23,507 |
| 2018-10-02 | $61.47 | $61.53 | $61.25 | $61.25 | $57.78 | 23,444 |
| 2018-10-01 | $62.57 | $62.57 | $62.18 | $62.32 | $58.79 | 10,073 |
| 2018-09-28 | $62.37 | $62.57 | $62.25 | $62.36 | $58.83 | 10,663 |
| 2018-09-27 | $61.78 | $62.17 | $61.78 | $61.80 | $58.30 | 17,613 |
| 2018-09-26 | $61.82 | $62.54 | $61.82 | $62.25 | $58.72 | 11,212 |
| 2018-09-25 | $62.04 | $62.09 | $61.68 | $61.79 | $58.29 | 22,437 |
| 2018-09-24 | $61.13 | $61.31 | $60.89 | $60.97 | $57.52 | 16,074 |
| 2018-09-21 | $61.13 | $61.39 | $61.13 | $61.28 | $57.81 | 9,364 |
| 2018-09-20 | $61.11 | $61.61 | $61.06 | $61.61 | $58.12 | 16,269 |
| 2018-09-19 | $60.80 | $60.80 | $60.43 | $60.47 | $57.04 | 8,945 |
| 2018-09-18 | $61.85 | $62.00 | $61.70 | $61.77 | $58.27 | 19,339 |
| 2018-09-17 | $62.46 | $62.54 | $62.01 | $62.01 | $58.50 | 11,799 |
| 2018-09-14 | $62.01 | $62.15 | $61.64 | $61.64 | $58.15 | 11,125 |
| 2018-09-13 | $61.80 | $61.92 | $61.75 | $61.86 | $58.35 | 13,798 |
| 2018-09-12 | $62.28 | $62.58 | $62.28 | $62.40 | $58.86 | 32,262 |
| 2018-09-11 | $61.56 | $61.76 | $61.53 | $61.70 | $58.20 | 23,075 |
| 2018-09-10 | $62.10 | $62.19 | $61.90 | $62.05 | $58.53 | 22,629 |
| 2018-09-07 | $61.82 | $62.10 | $61.72 | $61.93 | $58.42 | 14,446 |
| 2018-09-06 | $61.83 | $62.09 | $61.78 | $62.09 | $58.57 | 20,806 |
| 2018-09-05 | $63.14 | $63.14 | $62.40 | $62.55 | $59.01 | 19,332 |
| 2018-09-04 | $63.00 | $63.58 | $63.00 | $63.39 | $59.80 | 12,547 |
| 2018-08-31 | $63.64 | $63.95 | $63.19 | $63.34 | $59.75 | 15,391 |
| 2018-08-30 | $64.11 | $64.26 | $63.96 | $64.02 | $60.39 | 14,035 |
| 2018-08-29 | $64.44 | $64.67 | $64.42 | $64.63 | $60.97 | 11,356 |
| 2018-08-28 | $64.35 | $64.66 | $64.26 | $64.33 | $60.68 | 46,983 |
| 2018-08-27 | $63.86 | $64.12 | $63.83 | $64.08 | $60.45 | 9,543 |
| 2018-08-24 | $63.54 | $64.01 | $63.54 | $63.73 | $59.80 | 14,703 |
| 2018-08-23 | $64.08 | $64.08 | $63.14 | $63.35 | $59.45 | 19,622 |
| 2018-08-22 | $64.11 | $64.21 | $63.85 | $63.98 | $60.04 | 13,046 |
| 2018-08-21 | $63.40 | $63.73 | $63.38 | $63.57 | $59.65 | 12,062 |
| 2018-08-20 | $63.23 | $63.57 | $63.23 | $63.45 | $59.54 | 13,729 |
| 2018-08-17 | $62.23 | $62.55 | $62.09 | $62.41 | $58.57 | 24,915 |
| 2018-08-16 | $62.00 | $62.25 | $61.97 | $61.98 | $58.16 | 9,621 |
| 2018-08-15 | $61.68 | $61.68 | $61.15 | $61.44 | $57.66 | 23,985 |
| 2018-08-14 | $62.11 | $62.16 | $61.88 | $62.06 | $58.24 | 17,050 |
| 2018-08-13 | $62.20 | $62.24 | $61.65 | $61.83 | $58.02 | 34,996 |
| 2018-08-10 | $62.29 | $62.32 | $61.86 | $62.10 | $58.27 | 17,321 |
| 2018-08-09 | $63.78 | $63.79 | $63.53 | $63.53 | $59.62 | 13,109 |
| 2018-08-08 | $63.32 | $63.35 | $63.06 | $63.21 | $59.32 | 11,982 |
| 2018-08-07 | $62.67 | $62.77 | $62.45 | $62.77 | $58.90 | 12,221 |
| 2018-08-06 | $62.22 | $62.50 | $62.22 | $62.33 | $58.49 | 13,314 |
| 2018-08-03 | $61.25 | $62.00 | $61.25 | $62.00 | $58.18 | 13,933 |
| 2018-08-02 | $59.76 | $60.60 | $59.76 | $60.48 | $56.75 | 12,779 |
| 2018-08-01 | $58.34 | $58.79 | $58.34 | $58.52 | $54.91 | 15,040 |
| 2018-07-31 | $60.29 | $60.73 | $60.16 | $60.25 | $56.54 | 23,774 |
| 2018-07-30 | $60.64 | $60.81 | $60.49 | $60.49 | $56.76 | 7,855 |
| 2018-07-27 | $60.66 | $60.68 | $60.23 | $60.61 | $56.88 | 20,031 |
| 2018-07-26 | $60.76 | $60.82 | $60.49 | $60.70 | $56.96 | 14,975 |
| 2018-07-25 | $60.45 | $61.10 | $60.32 | $61.10 | $57.34 | 26,205 |
| 2018-07-24 | $60.38 | $60.38 | $59.92 | $60.21 | $56.50 | 31,178 |
| 2018-07-23 | $61.00 | $61.36 | $60.84 | $61.21 | $57.44 | 37,713 |
| 2018-07-20 | $60.52 | $61.09 | $60.52 | $60.95 | $57.20 | 27,105 |
| 2018-07-19 | $59.92 | $60.55 | $59.92 | $60.30 | $56.59 | 46,699 |
| 2018-07-18 | $60.43 | $60.57 | $60.22 | $60.38 | $56.66 | 77,555 |
| 2018-07-17 | $59.93 | $60.61 | $59.88 | $60.47 | $56.74 | 40,168 |
| 2018-07-16 | $59.53 | $59.90 | $59.49 | $59.80 | $56.12 | 18,745 |
| 2018-07-13 | $59.30 | $59.40 | $59.17 | $59.39 | $55.73 | 14,470 |
| 2018-07-12 | $58.68 | $59.06 | $58.58 | $58.93 | $55.30 | 14,893 |
| 2018-07-11 | $58.11 | $58.11 | $57.50 | $57.74 | $54.18 | 21,547 |
| 2018-07-10 | $58.05 | $58.12 | $57.90 | $58.11 | $54.53 | 11,385 |
| 2018-07-09 | $57.88 | $58.00 | $57.79 | $57.96 | $54.39 | 12,062 |
| 2018-07-06 | $57.55 | $57.88 | $57.52 | $57.68 | $54.13 | 9,806 |
| 2018-07-05 | $56.58 | $56.82 | $56.46 | $56.71 | $53.21 | 14,886 |
| 2018-07-03 | $56.70 | $56.87 | $56.31 | $56.36 | $52.89 | 14,585 |
| 2018-07-02 | $55.64 | $56.08 | $55.54 | $55.95 | $52.50 | 15,479 |
| 2018-06-29 | $56.31 | $56.49 | $56.08 | $56.16 | $52.70 | 16,981 |
| 2018-06-28 | $55.07 | $55.47 | $54.87 | $55.17 | $51.77 | 14,728 |
| 2018-06-27 | $55.53 | $55.80 | $54.84 | $55.29 | $51.88 | 32,766 |
| 2018-06-26 | $55.41 | $55.58 | $55.26 | $55.41 | $52.00 | 19,037 |
| 2018-06-25 | $56.62 | $56.62 | $55.98 | $56.23 | $52.77 | 17,457 |
| 2018-06-22 | $56.43 | $56.87 | $56.36 | $56.74 | $53.24 | 16,405 |
| 2018-06-21 | $55.62 | $55.76 | $55.42 | $55.68 | $52.25 | 20,076 |
| 2018-06-20 | $55.24 | $55.45 | $55.04 | $55.14 | $51.74 | 63,119 |
| 2018-06-19 | $54.88 | $55.00 | $54.53 | $55.00 | $51.61 | 74,864 |
| 2018-06-18 | $55.58 | $56.06 | $55.40 | $55.74 | $52.31 | 100,939 |
| 2018-06-15 | $55.92 | $56.28 | $55.80 | $56.28 | $52.81 | 83,431 |
| 2018-06-14 | $55.91 | $56.18 | $55.84 | $56.01 | $52.56 | 13,882 |
| 2018-06-13 | $56.70 | $56.71 | $55.89 | $56.28 | $52.81 | 18,008 |
| 2018-06-12 | $56.46 | $56.81 | $56.28 | $56.47 | $52.99 | 44,911 |
| 2018-06-11 | $56.73 | $56.87 | $56.67 | $56.87 | $53.37 | 39,058 |
| 2018-06-08 | $56.51 | $56.71 | $56.23 | $56.60 | $53.11 | 15,154 |
| 2018-06-07 | $56.27 | $56.32 | $55.92 | $56.00 | $52.55 | 13,935 |
| 2018-06-06 | $56.25 | $56.73 | $56.05 | $56.60 | $53.11 | 19,509 |
| 2018-06-05 | $56.11 | $56.50 | $56.01 | $56.13 | $52.67 | 15,810 |
| 2018-06-04 | $55.66 | $55.93 | $55.64 | $55.85 | $52.41 | 12,826 |
| 2018-06-01 | $55.50 | $55.51 | $55.11 | $55.16 | $51.76 | 13,628 |
| 2018-05-31 | $56.03 | $56.29 | $55.86 | $56.23 | $52.77 | 18,753 |
| 2018-05-30 | $54.81 | $55.37 | $54.64 | $55.24 | $51.84 | 14,771 |
| 2018-05-29 | $54.31 | $54.39 | $53.74 | $54.06 | $50.73 | 28,474 |
| 2018-05-25 | $54.80 | $55.10 | $54.79 | $54.94 | $51.56 | 13,427 |
| 2018-05-24 | $54.62 | $54.87 | $54.42 | $54.84 | $51.46 | 16,984 |
| 2018-05-23 | $54.16 | $54.40 | $54.06 | $54.40 | $51.05 | 13,597 |
| 2018-05-22 | $54.91 | $54.91 | $54.70 | $54.70 | $51.33 | 12,965 |
| 2018-05-21 | $54.98 | $55.05 | $54.86 | $55.05 | $51.66 | 7,589 |
| 2018-05-18 | $54.61 | $54.71 | $54.52 | $54.61 | $51.25 | 14,476 |
| 2018-05-17 | $54.74 | $54.76 | $54.33 | $54.54 | $51.18 | 12,632 |
| 2018-05-16 | $54.78 | $55.08 | $54.76 | $54.93 | $51.55 | 14,294 |
| 2018-05-15 | $55.05 | $55.33 | $55.04 | $55.04 | $51.65 | 10,414 |
| 2018-05-14 | $55.49 | $55.73 | $55.30 | $55.43 | $52.02 | 9,555 |
| 2018-05-11 | $55.51 | $55.62 | $55.45 | $55.62 | $52.19 | 8,191 |
| 2018-05-10 | $55.42 | $55.55 | $55.06 | $55.55 | $52.13 | 29,187 |
| 2018-05-09 | $53.46 | $53.68 | $53.35 | $53.68 | $50.37 | 70,868 |
| 2018-05-08 | $53.87 | $54.49 | $53.82 | $54.38 | $51.03 | 43,822 |
| 2018-05-07 | $54.53 | $54.67 | $54.34 | $54.34 | $50.99 | 11,587 |
| 2018-05-04 | $54.21 | $54.77 | $54.21 | $54.52 | $51.16 | 12,690 |
| 2018-05-03 | $53.97 | $54.01 | $53.49 | $53.74 | $50.43 | 14,217 |
| 2018-05-02 | $53.96 | $54.39 | $53.94 | $54.38 | $51.03 | 14,768 |
| 2018-05-01 | $53.75 | $53.76 | $53.35 | $53.71 | $50.40 | 13,223 |
| 2018-04-30 | $53.96 | $54.15 | $53.84 | $54.02 | $50.69 | 10,276 |
| 2018-04-27 | $53.73 | $53.93 | $53.65 | $53.86 | $50.54 | 9,202 |
| 2018-04-26 | $54.02 | $54.23 | $53.84 | $54.13 | $50.80 | 15,680 |
| 2018-04-25 | $53.42 | $53.42 | $53.08 | $53.31 | $50.03 | 22,267 |
| 2018-04-24 | $53.49 | $54.00 | $53.38 | $53.49 | $50.19 | 14,103 |
| 2018-04-23 | $53.58 | $53.58 | $53.26 | $53.35 | $50.06 | 8,892 |
| 2018-04-20 | $54.56 | $54.93 | $54.48 | $54.66 | $50.65 | 19,054 |
| 2018-04-19 | $54.97 | $54.98 | $54.63 | $54.64 | $50.63 | 10,423 |
| 2018-04-18 | $54.57 | $54.80 | $54.57 | $54.68 | $50.67 | 10,293 |
| 2018-04-17 | $53.95 | $54.42 | $53.95 | $54.42 | $50.43 | 13,647 |
| 2018-04-16 | $53.96 | $54.06 | $53.76 | $53.90 | $49.95 | 10,310 |
| 2018-04-13 | $53.56 | $53.77 | $53.54 | $53.59 | $49.66 | 8,289 |
| 2018-04-12 | $53.44 | $53.65 | $53.39 | $53.53 | $49.61 | 23,973 |
| 2018-04-11 | $53.89 | $54.07 | $53.67 | $53.72 | $49.78 | 12,683 |
| 2018-04-10 | $54.01 | $54.41 | $54.01 | $54.41 | $50.42 | 19,264 |
| 2018-04-09 | $53.67 | $54.15 | $53.67 | $53.82 | $49.87 | 14,408 |
| 2018-04-06 | $52.77 | $53.19 | $52.67 | $52.88 | $49.00 | 42,935 |
| 2018-04-05 | $52.47 | $52.84 | $52.41 | $52.74 | $48.87 | 14,066 |
| 2018-04-04 | $51.72 | $52.14 | $51.67 | $52.14 | $48.32 | 27,824 |
| 2018-04-03 | $52.25 | $52.25 | $51.62 | $51.91 | $48.10 | 74,645 |
| 2018-04-02 | $52.91 | $52.91 | $51.93 | $52.30 | $48.47 | 19,470 |
| 2018-03-29 | $52.93 | $53.46 | $52.87 | $53.34 | $49.43 | 16,337 |
| 2018-03-28 | $52.64 | $52.96 | $52.49 | $52.75 | $48.88 | 40,860 |
| 2018-03-27 | $52.60 | $53.01 | $52.12 | $52.12 | $48.30 | 31,821 |
| 2018-03-26 | $52.32 | $52.48 | $51.79 | $52.48 | $48.63 | 14,458 |
| 2018-03-23 | $51.86 | $52.17 | $51.56 | $51.61 | $47.83 | 31,198 |
| 2018-03-22 | $51.86 | $52.17 | $51.71 | $51.83 | $48.03 | 182,392 |
| 2018-03-21 | $52.05 | $52.46 | $51.92 | $52.38 | $48.54 | 83,317 |
| 2018-03-20 | $52.07 | $52.13 | $51.84 | $52.01 | $48.20 | 16,363 |
| 2018-03-19 | $52.06 | $52.18 | $51.96 | $52.14 | $48.32 | 12,521 |
| 2018-03-16 | $52.11 | $52.12 | $51.87 | $52.12 | $48.30 | 25,326 |
| 2018-03-15 | $51.51 | $51.78 | $51.51 | $51.77 | $47.97 | 12,517 |
| 2018-03-14 | $51.34 | $51.50 | $51.12 | $51.28 | $47.52 | 61,027 |
| 2018-03-13 | $51.58 | $51.58 | $51.05 | $51.16 | $47.41 | 23,376 |
| 2018-03-12 | $51.53 | $51.62 | $51.46 | $51.62 | $47.84 | 14,597 |
| 2018-03-09 | $51.11 | $51.59 | $51.03 | $51.40 | $47.63 | 14,449 |
| 2018-03-08 | $51.93 | $51.93 | $51.44 | $51.54 | $47.76 | 9,549 |
| 2018-03-07 | $50.86 | $51.25 | $50.68 | $51.15 | $47.40 | 18,615 |
| 2018-03-06 | $51.14 | $51.39 | $50.67 | $51.09 | $47.34 | 25,175 |
| 2018-03-05 | $50.14 | $50.99 | $50.14 | $50.99 | $47.25 | 18,402 |
| 2018-03-02 | $49.72 | $49.99 | $49.63 | $49.95 | $46.29 | 13,884 |
| 2018-03-01 | $50.11 | $50.12 | $49.24 | $49.75 | $46.10 | 14,729 |
| 2018-02-28 | $50.81 | $51.12 | $50.54 | $50.64 | $46.93 | 22,259 |
| 2018-02-27 | $51.88 | $51.96 | $51.08 | $51.12 | $47.37 | 14,738 |
| 2018-02-26 | $52.23 | $52.45 | $51.73 | $52.29 | $48.46 | 28,424 |
| 2018-02-23 | $52.41 | $52.97 | $52.41 | $52.97 | $49.09 | 24,451 |
| 2018-02-22 | $51.79 | $51.79 | $51.38 | $51.45 | $47.68 | 25,823 |
| 2018-02-21 | $52.48 | $52.52 | $51.64 | $51.68 | $47.89 | 22,021 |
| 2018-02-20 | $49.75 | $49.97 | $49.51 | $49.72 | $46.07 | 25,042 |
| 2018-02-16 | $49.31 | $49.77 | $49.25 | $49.37 | $45.75 | 12,242 |
| 2018-02-15 | $49.09 | $49.67 | $49.09 | $49.64 | $46.00 | 16,029 |
| 2018-02-14 | $48.74 | $49.61 | $48.70 | $49.43 | $45.81 | 17,881 |
| 2018-02-13 | $48.49 | $48.79 | $48.42 | $48.63 | $45.06 | 22,712 |
| 2018-02-12 | $48.64 | $48.99 | $48.45 | $48.82 | $45.24 | 17,252 |
| 2018-02-09 | $48.59 | $48.90 | $47.77 | $48.74 | $45.17 | 19,048 |
| 2018-02-08 | $49.15 | $49.17 | $48.10 | $48.40 | $44.85 | 23,486 |
| 2018-02-07 | $49.76 | $49.86 | $49.27 | $49.31 | $45.69 | 25,154 |
| 2018-02-06 | $49.41 | $50.49 | $49.39 | $50.46 | $46.76 | 22,757 |
| 2018-02-05 | $51.09 | $51.36 | $49.72 | $50.32 | $46.63 | 21,755 |
| 2018-02-02 | $52.42 | $52.58 | $52.11 | $52.26 | $48.43 | 25,989 |
| 2018-02-01 | $52.65 | $53.07 | $52.65 | $53.05 | $49.16 | 13,898 |
| 2018-01-31 | $52.92 | $53.01 | $52.81 | $52.86 | $48.98 | 17,856 |
| 2018-01-30 | $52.57 | $52.57 | $52.28 | $52.31 | $48.47 | 16,209 |
| 2018-01-29 | $52.09 | $52.38 | $52.09 | $52.38 | $48.54 | 22,893 |
| 2018-01-26 | $52.68 | $52.77 | $52.52 | $52.77 | $48.90 | 22,545 |
| 2018-01-25 | $53.21 | $53.21 | $52.16 | $52.29 | $48.46 | 42,531 |
| 2018-01-24 | $53.71 | $53.71 | $53.44 | $53.65 | $49.72 | 20,633 |
| 2018-01-23 | $53.18 | $55.11 | $53.09 | $53.29 | $49.38 | 19,831 |
| 2018-01-22 | $52.61 | $52.66 | $52.45 | $52.65 | $48.79 | 29,021 |
| 2018-01-19 | $52.47 | $52.91 | $52.47 | $52.74 | $48.87 | 15,888 |
| 2018-01-18 | $51.69 | $51.93 | $51.69 | $51.76 | $47.97 | 22,337 |
| 2018-01-17 | $52.12 | $52.42 | $51.91 | $52.35 | $48.51 | 124,650 |
| 2018-01-16 | $52.00 | $52.36 | $51.95 | $52.19 | $48.36 | 78,245 |
| 2018-01-12 | $51.73 | $52.05 | $51.70 | $52.03 | $48.22 | 55,984 |
| 2018-01-11 | $52.15 | $52.20 | $51.81 | $51.92 | $48.11 | 154,331 |
| 2018-01-10 | $52.75 | $52.79 | $52.45 | $52.58 | $48.73 | 18,085 |
| 2018-01-09 | $53.41 | $53.41 | $53.19 | $53.36 | $49.45 | 16,384 |
| 2018-01-08 | $53.26 | $53.33 | $53.16 | $53.16 | $49.26 | 18,256 |
| 2018-01-05 | $53.27 | $53.74 | $53.27 | $53.73 | $49.79 | 15,278 |
| 2018-01-04 | $53.06 | $53.33 | $52.90 | $53.18 | $49.28 | 14,464 |
| 2018-01-03 | $52.07 | $52.61 | $52.07 | $52.55 | $48.70 | 12,957 |
| 2018-01-02 | $51.95 | $52.39 | $51.90 | $52.39 | $48.55 | 25,117 |
| 2017-12-29 | $52.22 | $52.29 | $52.10 | $52.18 | $48.35 | 13,567 |
| 2017-12-28 | $52.48 | $52.55 | $52.23 | $52.31 | $48.47 | 18,410 |
| 2017-12-27 | $52.14 | $52.39 | $52.14 | $52.30 | $48.47 | 11,656 |
| 2017-12-26 | $52.09 | $52.48 | $52.09 | $52.43 | $48.59 | 9,139 |
| 2017-12-22 | $52.30 | $52.37 | $52.21 | $52.35 | $48.51 | 16,015 |
| 2017-12-21 | $51.89 | $52.17 | $51.89 | $51.98 | $48.17 | 13,717 |
| 2017-12-20 | $51.92 | $52.08 | $51.90 | $51.90 | $48.09 | 12,157 |
| 2017-12-19 | $52.18 | $52.23 | $52.03 | $52.16 | $48.34 | 16,913 |
| 2017-12-18 | $52.68 | $52.68 | $52.26 | $52.27 | $48.44 | 10,900 |
| 2017-12-15 | $51.84 | $52.21 | $51.81 | $52.21 | $48.38 | 10,015 |
| 2017-12-14 | $51.90 | $51.90 | $51.51 | $51.51 | $47.73 | 10,003 |
| 2017-12-13 | $51.79 | $52.10 | $51.72 | $52.00 | $48.19 | 10,701 |
| 2017-12-12 | $51.12 | $51.34 | $51.12 | $51.32 | $47.56 | 35,148 |
| 2017-12-11 | $51.58 | $51.79 | $51.56 | $51.69 | $47.90 | 9,581 |
| 2017-12-08 | $51.33 | $51.56 | $51.26 | $51.50 | $47.72 | 14,005 |
| 2017-12-07 | $51.38 | $51.69 | $51.38 | $51.56 | $47.78 | 26,850 |
| 2017-12-06 | $50.97 | $51.70 | $50.97 | $51.57 | $47.79 | 23,661 |
| 2017-12-05 | $51.61 | $51.68 | $51.38 | $51.40 | $47.63 | 11,332 |
| 2017-12-04 | $51.74 | $51.79 | $51.59 | $51.69 | $47.90 | 10,280 |
| 2017-12-01 | $51.63 | $51.66 | $51.40 | $51.52 | $47.74 | 15,920 |
| 2017-11-30 | $51.81 | $51.93 | $51.73 | $51.85 | $48.05 | 16,273 |
| 2017-11-29 | $51.70 | $51.70 | $51.36 | $51.46 | $47.69 | 12,029 |
| 2017-11-28 | $51.45 | $51.74 | $51.45 | $51.70 | $47.91 | 10,124 |
| 2017-11-27 | $51.20 | $51.23 | $51.11 | $51.20 | $47.45 | 8,261 |
| 2017-11-24 | $51.35 | $51.46 | $51.15 | $51.15 | $47.40 | 13,107 |
| 2017-11-22 | $50.90 | $51.02 | $50.61 | $50.88 | $47.15 | 13,663 |
| 2017-11-21 | $50.83 | $50.94 | $50.74 | $50.83 | $47.10 | 9,047 |
| 2017-11-20 | $50.42 | $50.51 | $50.36 | $50.38 | $46.69 | 14,552 |
| 2017-11-17 | $49.88 | $49.88 | $49.63 | $49.74 | $46.09 | 12,000 |
| 2017-11-16 | $49.96 | $50.20 | $49.92 | $50.17 | $46.49 | 11,261 |
| 2017-11-15 | $49.42 | $49.84 | $49.42 | $49.61 | $45.97 | 19,335 |
| 2017-11-14 | $49.86 | $50.03 | $49.80 | $49.92 | $46.26 | 21,438 |
| 2017-11-13 | $49.24 | $49.39 | $49.18 | $49.35 | $45.73 | 17,319 |
| 2017-11-10 | $49.54 | $49.61 | $49.41 | $49.58 | $45.95 | 12,113 |
| 2017-11-09 | $49.35 | $49.43 | $49.19 | $49.29 | $45.68 | 22,866 |
| 2017-11-08 | $49.16 | $49.50 | $49.16 | $49.44 | $45.82 | 9,912 |
| 2017-11-07 | $49.11 | $49.18 | $48.97 | $49.14 | $45.54 | 14,063 |
| 2017-11-06 | $49.15 | $49.26 | $49.15 | $49.24 | $45.63 | 5,850 |
| 2017-11-03 | $49.22 | $49.35 | $49.16 | $49.33 | $45.71 | 40,471 |
| 2017-11-02 | $48.64 | $48.66 | $48.41 | $48.57 | $45.01 | 39,330 |
| 2017-11-01 | $48.67 | $48.71 | $48.41 | $48.55 | $44.99 | 13,539 |
| 2017-10-31 | $48.71 | $49.07 | $48.71 | $48.95 | $45.36 | 17,157 |
| 2017-10-30 | $48.54 | $48.63 | $48.43 | $48.63 | $45.06 | 66,921 |
| 2017-10-27 | $48.03 | $48.41 | $47.95 | $48.41 | $44.86 | 99,947 |
| 2017-10-26 | $48.32 | $48.37 | $48.12 | $48.14 | $44.61 | 11,012 |
| 2017-10-25 | $47.92 | $48.05 | $47.71 | $47.94 | $44.43 | 12,629 |
| 2017-10-24 | $47.95 | $48.09 | $47.89 | $48.00 | $44.48 | 10,542 |
| 2017-10-23 | $48.14 | $48.25 | $48.07 | $48.10 | $44.57 | 23,008 |
| 2017-10-20 | $48.48 | $48.62 | $48.43 | $48.52 | $44.96 | 18,638 |
| 2017-10-19 | $47.96 | $48.18 | $47.95 | $48.18 | $44.65 | 12,139 |
| 2017-10-18 | $47.79 | $48.00 | $47.77 | $48.00 | $44.48 | 15,925 |
| 2017-10-17 | $47.44 | $47.68 | $47.38 | $47.68 | $44.18 | 12,065 |
| 2017-10-16 | $47.61 | $47.77 | $47.56 | $47.70 | $44.20 | 18,203 |
| 2017-10-13 | $47.74 | $47.80 | $47.61 | $47.71 | $44.21 | 8,554 |
| 2017-10-12 | $47.38 | $47.54 | $47.34 | $47.34 | $43.87 | 11,741 |
| 2017-10-11 | $47.47 | $47.55 | $47.34 | $47.53 | $44.05 | 15,088 |
| 2017-10-10 | $47.26 | $47.46 | $47.22 | $47.38 | $43.91 | 11,807 |
| 2017-10-09 | $46.92 | $46.97 | $46.82 | $46.92 | $43.48 | 6,620 |
| 2017-10-06 | $46.38 | $46.79 | $46.35 | $46.59 | $43.17 | 36,270 |
| 2017-10-05 | $46.57 | $46.73 | $46.53 | $46.67 | $43.25 | 11,684 |
| 2017-10-04 | $46.55 | $46.65 | $46.45 | $46.65 | $43.23 | 11,527 |
| 2017-10-03 | $46.83 | $46.88 | $46.73 | $46.76 | $43.33 | 10,498 |
| 2017-10-02 | $46.73 | $46.80 | $46.60 | $46.63 | $43.21 | 14,438 |
| 2017-09-29 | $45.98 | $46.36 | $45.92 | $46.36 | $42.96 | 14,489 |
| 2017-09-28 | $45.04 | $45.65 | $45.04 | $45.56 | $42.22 | 19,851 |
| 2017-09-27 | $44.15 | $44.48 | $44.15 | $44.42 | $41.16 | 8,912 |
| 2017-09-26 | $44.84 | $44.96 | $44.78 | $44.91 | $41.62 | 38,685 |
| 2017-09-25 | $45.07 | $45.20 | $44.98 | $45.02 | $41.72 | 18,952 |
| 2017-09-22 | $45.10 | $45.28 | $44.98 | $45.05 | $41.75 | 18,490 |
| 2017-09-21 | $44.66 | $44.91 | $44.66 | $44.88 | $41.59 | 15,178 |
| 2017-09-20 | $45.25 | $45.37 | $44.88 | $44.96 | $41.66 | 12,213 |
| 2017-09-19 | $45.66 | $45.66 | $45.36 | $45.42 | $42.09 | 16,349 |
| 2017-09-18 | $45.59 | $45.73 | $45.53 | $45.64 | $42.29 | 13,369 |
| 2017-09-15 | $46.07 | $46.07 | $45.78 | $45.79 | $42.43 | 9,779 |
| 2017-09-14 | $46.19 | $46.23 | $46.03 | $46.12 | $42.74 | 103,569 |
| 2017-09-13 | $45.89 | $45.98 | $45.74 | $45.74 | $42.39 | 134,979 |
| 2017-09-12 | $45.72 | $46.04 | $45.66 | $45.98 | $42.61 | 188,877 |
| 2017-09-11 | $46.05 | $46.05 | $45.73 | $45.83 | $42.47 | 7,073 |
| 2017-09-08 | $45.07 | $45.25 | $45.05 | $45.16 | $41.85 | 11,292 |
| 2017-09-07 | $44.72 | $44.95 | $44.64 | $44.91 | $41.62 | 12,393 |
| 2017-09-06 | $44.59 | $44.65 | $44.34 | $44.48 | $41.22 | 14,054 |
| 2017-09-05 | $44.19 | $44.31 | $44.00 | $44.18 | $40.94 | 16,405 |
| 2017-09-01 | $43.98 | $44.01 | $43.86 | $43.87 | $40.65 | 60,395 |
| 2017-08-31 | $43.12 | $43.75 | $43.12 | $43.73 | $40.52 | 61,252 |
| 2017-08-30 | $42.93 | $43.06 | $42.87 | $42.94 | $39.79 | 13,630 |
| 2017-08-29 | $42.96 | $43.02 | $42.88 | $42.93 | $39.78 | 13,640 |
| 2017-08-28 | $43.36 | $43.51 | $43.29 | $43.40 | $40.22 | 40,893 |
| 2017-08-25 | $43.18 | $43.52 | $43.14 | $43.43 | $40.25 | 15,448 |
| 2017-08-24 | $43.60 | $43.63 | $43.29 | $43.44 | $40.07 | 9,516 |
| 2017-08-23 | $43.90 | $43.90 | $43.54 | $43.70 | $40.31 | 12,848 |
| 2017-08-22 | $43.61 | $43.83 | $43.54 | $43.73 | $40.34 | 17,901 |
| 2017-08-21 | $43.33 | $43.47 | $43.18 | $43.22 | $39.87 | 7,763 |
| 2017-08-18 | $43.68 | $43.68 | $43.41 | $43.61 | $40.23 | 17,759 |
| 2017-08-17 | $44.35 | $44.52 | $44.29 | $44.31 | $40.87 | 15,675 |
| 2017-08-16 | $43.67 | $43.98 | $43.67 | $43.86 | $40.46 | 19,430 |
| 2017-08-15 | $43.30 | $43.31 | $43.16 | $43.27 | $39.91 | 9,218 |
| 2017-08-14 | $43.32 | $43.50 | $43.20 | $43.41 | $40.04 | 23,464 |
| 2017-08-11 | $43.38 | $43.54 | $43.24 | $43.48 | $40.11 | 12,000 |
| 2017-08-10 | $43.57 | $43.57 | $43.35 | $43.42 | $40.05 | 10,253 |
| 2017-08-09 | $43.70 | $43.70 | $43.56 | $43.60 | $40.22 | 14,418 |
| 2017-08-08 | $44.13 | $44.21 | $43.97 | $44.00 | $40.59 | 67,267 |
| 2017-08-07 | $44.16 | $44.22 | $44.10 | $44.22 | $40.79 | 77,770 |
| 2017-08-04 | $44.34 | $44.39 | $44.09 | $44.39 | $40.95 | 122,403 |
| 2017-08-03 | $44.26 | $44.44 | $44.23 | $44.23 | $40.80 | 12,209 |
| 2017-08-02 | $44.18 | $44.39 | $44.09 | $44.18 | $40.75 | 12,975 |
| 2017-08-01 | $44.30 | $44.39 | $44.29 | $44.31 | $40.87 | 6,560 |
| 2017-07-31 | $44.14 | $44.56 | $44.14 | $44.42 | $40.98 | 15,041 |
| 2017-07-28 | $43.91 | $44.04 | $43.57 | $43.65 | $40.27 | 15,324 |
| 2017-07-27 | $43.34 | $43.49 | $43.23 | $43.27 | $39.91 | 12,241 |
| 2017-07-26 | $42.47 | $43.08 | $42.47 | $42.96 | $39.63 | 11,875 |
| 2017-07-25 | $42.96 | $43.06 | $42.55 | $42.64 | $39.33 | 14,208 |
| 2017-07-24 | $42.90 | $42.98 | $42.82 | $42.90 | $39.57 | 10,742 |
| 2017-07-21 | $43.10 | $43.17 | $43.01 | $43.13 | $39.79 | 12,076 |
| 2017-07-20 | $43.41 | $43.68 | $43.39 | $43.58 | $40.20 | 12,614 |
| 2017-07-19 | $42.61 | $43.02 | $42.61 | $42.97 | $39.64 | 13,300 |
| 2017-07-18 | $42.81 | $42.88 | $42.70 | $42.70 | $39.39 | 9,959 |
| 2017-07-17 | $42.49 | $42.59 | $42.35 | $42.45 | $39.16 | 8,861 |
| 2017-07-14 | $42.68 | $42.76 | $42.37 | $42.68 | $39.37 | 11,466 |
| 2017-07-13 | $41.94 | $41.94 | $41.72 | $41.86 | $38.61 | 8,412 |
| 2017-07-12 | $41.79 | $41.85 | $41.62 | $41.84 | $38.60 | 9,502 |
| 2017-07-11 | $41.22 | $41.64 | $41.14 | $41.54 | $38.32 | 21,375 |
| 2017-07-10 | $41.63 | $41.99 | $41.63 | $41.99 | $38.73 | 12,229 |
| 2017-07-07 | $41.27 | $41.71 | $41.27 | $41.59 | $38.37 | 11,035 |
| 2017-07-06 | $41.58 | $42.05 | $41.56 | $41.87 | $38.62 | 10,010 |
| 2017-07-05 | $42.20 | $42.38 | $42.11 | $42.38 | $39.09 | 11,451 |
| 2017-07-03 | $42.12 | $42.19 | $42.03 | $42.06 | $38.80 | 12,925 |
| 2017-06-30 | $42.37 | $42.52 | $42.25 | $42.45 | $39.16 | 10,557 |
| 2017-06-29 | $42.30 | $42.34 | $42.16 | $42.29 | $39.01 | 15,279 |
| 2017-06-28 | $43.13 | $43.18 | $42.92 | $43.18 | $39.83 | 77,291 |
| 2017-06-27 | $43.64 | $44.06 | $43.64 | $44.03 | $40.62 | 18,800 |
| 2017-06-26 | $43.99 | $44.07 | $43.90 | $43.91 | $40.51 | 9,445 |
| 2017-06-23 | $43.84 | $43.91 | $43.76 | $43.87 | $40.47 | 8,698 |
| 2017-06-22 | $43.78 | $43.94 | $43.72 | $43.89 | $40.49 | 14,500 |
| 2017-06-21 | $43.91 | $44.03 | $43.86 | $44.02 | $40.61 | 15,525 |
| 2017-06-20 | $44.29 | $44.37 | $43.98 | $44.10 | $40.68 | 17,403 |
| 2017-06-19 | $44.05 | $44.17 | $44.01 | $44.07 | $40.65 | 13,857 |
| 2017-06-16 | $43.65 | $44.03 | $43.65 | $44.01 | $40.60 | 10,074 |
| 2017-06-15 | $42.93 | $43.15 | $42.90 | $43.11 | $39.77 | 13,952 |
| 2017-06-14 | $43.84 | $43.95 | $43.53 | $43.65 | $40.27 | 13,914 |
| 2017-06-13 | $43.40 | $43.47 | $43.32 | $43.47 | $40.10 | 12,631 |
| 2017-06-12 | $42.94 | $43.07 | $42.84 | $43.05 | $39.71 | 11,192 |
| 2017-06-09 | $42.89 | $43.09 | $42.80 | $42.97 | $39.64 | 13,602 |
| 2017-06-08 | $43.15 | $43.23 | $43.08 | $43.22 | $39.87 | 11,515 |
| 2017-06-07 | $43.65 | $43.80 | $43.60 | $43.80 | $40.40 | 12,209 |
| 2017-06-06 | $43.45 | $43.57 | $43.44 | $43.56 | $40.18 | 19,433 |
| 2017-06-05 | $43.52 | $43.67 | $43.49 | $43.66 | $40.27 | 17,210 |
| 2017-06-02 | $43.90 | $44.07 | $43.89 | $44.05 | $40.63 | 9,817 |
| 2017-06-01 | $43.75 | $43.96 | $43.75 | $43.92 | $40.51 | 24,276 |
| 2017-05-31 | $44.01 | $44.11 | $43.94 | $43.96 | $39.91 | 14,022 |
| 2017-05-30 | $43.28 | $43.69 | $43.28 | $43.67 | $39.64 | 19,548 |
| 2017-05-26 | $43.67 | $43.82 | $43.62 | $43.79 | $39.75 | 13,661 |
| 2017-05-25 | $43.54 | $43.79 | $43.54 | $43.79 | $39.75 | 20,482 |
| 2017-05-24 | $43.86 | $44.11 | $43.73 | $44.11 | $40.04 | 28,914 |
| 2017-05-23 | $44.41 | $44.44 | $44.05 | $44.05 | $39.99 | 16,240 |
| 2017-05-22 | $44.76 | $44.76 | $44.58 | $44.63 | $40.51 | 22,886 |
| 2017-05-19 | $44.56 | $44.56 | $44.37 | $44.47 | $40.37 | 17,642 |
| 2017-05-18 | $43.91 | $44.19 | $43.85 | $43.94 | $39.89 | 33,297 |
| 2017-05-17 | $44.41 | $44.45 | $44.19 | $44.19 | $40.11 | 105,454 |
| 2017-05-16 | $43.91 | $44.23 | $43.91 | $44.21 | $40.13 | 17,151 |
| 2017-05-15 | $43.25 | $43.33 | $43.22 | $43.27 | $39.28 | 17,955 |
| 2017-05-12 | $42.71 | $43.15 | $42.71 | $43.07 | $39.10 | 8,018 |
| 2017-05-11 | $42.42 | $42.44 | $42.22 | $42.31 | $38.41 | 13,054 |
| 2017-05-10 | $42.69 | $42.70 | $42.34 | $42.47 | $38.55 | 13,424 |
| 2017-05-09 | $43.38 | $43.38 | $43.13 | $43.23 | $39.24 | 12,964 |
| 2017-05-08 | $43.43 | $43.43 | $43.28 | $43.35 | $39.35 | 10,660 |
| 2017-05-05 | $43.56 | $43.74 | $43.46 | $43.72 | $39.69 | 20,138 |
| 2017-05-04 | $42.95 | $43.49 | $42.95 | $43.42 | $39.42 | 16,782 |
| 2017-05-03 | $43.36 | $43.43 | $42.77 | $42.91 | $38.95 | 32,034 |
| 2017-05-02 | $43.26 | $43.57 | $43.24 | $43.57 | $39.55 | 173,642 |
| 2017-05-01 | $42.61 | $42.61 | $42.36 | $42.57 | $38.64 | 11,301 |
| 2017-04-28 | $42.56 | $42.56 | $42.36 | $42.56 | $38.64 | 10,231 |
| 2017-04-27 | $42.57 | $42.87 | $42.57 | $42.72 | $38.78 | 10,672 |
| 2017-04-26 | $42.31 | $42.57 | $42.31 | $42.57 | $38.64 | 13,432 |
| 2017-04-25 | $42.00 | $42.30 | $42.00 | $42.20 | $38.31 | 11,913 |
| 2017-04-24 | $42.02 | $42.29 | $41.97 | $42.22 | $38.33 | 30,510 |
| 2017-04-21 | $41.02 | $41.18 | $40.94 | $41.04 | $37.26 | 15,863 |
| 2017-04-20 | $42.06 | $42.12 | $41.80 | $41.87 | $37.49 | 15,936 |
| 2017-04-19 | $42.27 | $42.27 | $42.03 | $42.18 | $37.77 | 14,195 |
| 2017-04-18 | $41.86 | $42.12 | $41.80 | $42.10 | $37.70 | 21,749 |
| 2017-04-17 | $42.68 | $42.68 | $42.12 | $42.38 | $37.95 | 14,502 |
| 2017-04-13 | $41.88 | $42.03 | $41.81 | $41.85 | $37.48 | 12,524 |
| 2017-04-12 | $41.66 | $42.02 | $41.65 | $42.02 | $37.63 | 13,106 |
| 2017-04-11 | $41.52 | $41.53 | $41.15 | $41.35 | $37.03 | 19,938 |
| 2017-04-10 | $41.48 | $41.52 | $41.35 | $41.49 | $37.15 | 15,020 |
| 2017-04-07 | $41.36 | $41.60 | $41.36 | $41.57 | $37.22 | 11,388 |
| 2017-04-06 | $41.64 | $41.64 | $41.39 | $41.45 | $37.12 | 20,334 |
| 2017-04-05 | $42.04 | $42.09 | $41.87 | $41.99 | $37.60 | 21,895 |
| 2017-04-04 | $42.09 | $42.20 | $42.04 | $42.18 | $37.77 | 24,762 |
| 2017-04-03 | $42.00 | $42.00 | $41.73 | $41.92 | $37.54 | 23,800 |
| 2017-03-31 | $41.37 | $41.75 | $41.37 | $41.55 | $37.21 | 18,600 |
| 2017-03-30 | $41.44 | $41.52 | $41.23 | $41.30 | $36.98 | 11,900 |
| 2017-03-29 | $41.38 | $41.40 | $41.18 | $41.38 | $37.05 | 18,800 |
| 2017-03-28 | $41.56 | $41.76 | $41.56 | $41.61 | $37.26 | 9,800 |
| 2017-03-27 | $41.42 | $41.52 | $41.32 | $41.51 | $37.17 | 11,900 |
| 2017-03-24 | $41.25 | $41.44 | $41.22 | $41.42 | $37.09 | 11,500 |
| 2017-03-23 | $41.16 | $41.58 | $41.14 | $41.40 | $37.07 | 18,400 |
| 2017-03-22 | $41.00 | $41.32 | $40.97 | $41.29 | $36.97 | 22,100 |
| 2017-03-21 | $41.24 | $41.40 | $41.15 | $41.17 | $36.87 | 14,800 |
| 2017-03-20 | $41.29 | $41.32 | $41.20 | $41.27 | $36.96 | 11,200 |
| 2017-03-17 | $40.90 | $41.32 | $40.90 | $41.30 | $36.98 | 17,300 |
| 2017-03-16 | $40.73 | $40.92 | $40.71 | $40.89 | $36.62 | 15,200 |
| 2017-03-15 | $40.25 | $40.90 | $40.25 | $40.90 | $36.62 | 19,800 |
| 2017-03-14 | $40.44 | $40.58 | $40.32 | $40.32 | $36.10 | 22,300 |
| 2017-03-13 | $40.51 | $40.75 | $40.48 | $40.72 | $36.46 | 29,100 |
| 2017-03-10 | $40.18 | $40.37 | $40.12 | $40.32 | $36.10 | 170,000 |
| 2017-03-09 | $40.05 | $40.20 | $39.95 | $40.01 | $35.83 | 31,800 |
| 2017-03-08 | $39.85 | $39.90 | $39.72 | $39.73 | $35.58 | 11,600 |
| 2017-03-07 | $40.17 | $40.21 | $40.06 | $40.09 | $35.90 | 25,900 |
| 2017-03-06 | $40.45 | $40.60 | $40.43 | $40.52 | $36.28 | 19,100 |
| 2017-03-03 | $40.56 | $40.65 | $40.30 | $40.65 | $36.40 | 16,300 |
| 2017-03-02 | $40.68 | $40.78 | $40.60 | $40.64 | $36.39 | 21,800 |
| 2017-03-01 | $40.83 | $41.23 | $40.83 | $41.11 | $36.81 | 20,200 |
| 2017-02-28 | $41.11 | $41.13 | $40.96 | $41.04 | $36.75 | 32,200 |
| 2017-02-27 | $41.32 | $41.32 | $41.02 | $41.06 | $36.77 | 14,600 |
| 2017-02-24 | $40.30 | $40.74 | $40.30 | $40.69 | $36.44 | 12,600 |
| 2017-02-23 | $40.33 | $40.43 | $40.28 | $40.39 | $36.17 | 20,600 |
| 2017-02-22 | $39.51 | $39.93 | $39.51 | $39.89 | $35.72 | 15,000 |
| 2017-02-21 | $39.00 | $39.00 | $38.78 | $38.90 | $34.83 | 24,100 |
| 2017-02-17 | $39.76 | $39.77 | $39.53 | $39.67 | $35.52 | 18,300 |
| 2017-02-16 | $39.51 | $39.78 | $39.49 | $39.72 | $35.57 | 12,800 |
| 2017-02-15 | $39.21 | $39.49 | $39.21 | $39.49 | $35.36 | 17,100 |
| 2017-02-14 | $39.58 | $39.58 | $39.25 | $39.37 | $35.25 | 22,000 |
| 2017-02-13 | $39.56 | $39.58 | $39.37 | $39.57 | $35.43 | 21,000 |
| 2017-02-10 | $39.32 | $39.60 | $39.24 | $39.58 | $35.44 | 12,400 |
| 2017-02-09 | $39.32 | $39.64 | $39.32 | $39.58 | $35.44 | 14,400 |
| 2017-02-08 | $39.04 | $39.31 | $39.04 | $39.29 | $35.18 | 12,700 |
| 2017-02-07 | $38.99 | $39.12 | $38.92 | $39.09 | $35.00 | 14,400 |
| 2017-02-06 | $38.76 | $38.78 | $38.53 | $38.67 | $34.63 | 14,000 |
| 2017-02-03 | $38.73 | $38.90 | $38.71 | $38.77 | $34.72 | 18,200 |
| 2017-02-02 | $38.79 | $38.90 | $38.57 | $38.63 | $34.59 | 13,000 |
| 2017-02-01 | $38.22 | $38.24 | $37.84 | $38.04 | $34.06 | 26,691 |
| 2017-01-31 | $38.31 | $38.40 | $38.21 | $38.35 | $34.34 | 22,796 |
| 2017-01-30 | $37.74 | $38.09 | $37.68 | $38.05 | $34.07 | 26,898 |
| 2017-01-27 | $37.19 | $37.28 | $37.15 | $37.23 | $33.34 | 23,136 |
| 2017-01-26 | $37.05 | $37.24 | $37.05 | $37.21 | $33.32 | 12,712 |
| 2017-01-25 | $37.52 | $37.59 | $37.36 | $37.54 | $33.62 | 30,108 |
| 2017-01-24 | $37.21 | $37.47 | $37.15 | $37.43 | $33.52 | 37,138 |
| 2017-01-23 | $37.45 | $37.80 | $37.39 | $37.70 | $33.76 | 257,272 |
| 2017-01-20 | $37.40 | $37.86 | $37.40 | $37.86 | $33.90 | 598,493 |
| 2017-01-19 | $36.61 | $36.96 | $36.60 | $36.96 | $33.10 | 265,014 |
| 2017-01-18 | $36.98 | $36.98 | $36.63 | $36.72 | $32.88 | 19,312 |
| 2017-01-17 | $37.39 | $37.48 | $37.33 | $37.46 | $33.54 | 41,052 |
| 2017-01-13 | $37.72 | $37.80 | $37.63 | $37.72 | $33.78 | 16,574 |
| 2017-01-12 | $37.59 | $37.72 | $37.58 | $37.67 | $33.74 | 22,836 |
| 2017-01-11 | $37.02 | $37.65 | $36.94 | $37.57 | $33.64 | 22,921 |
| 2017-01-10 | $36.76 | $36.76 | $36.58 | $36.59 | $32.76 | 13,529 |
| 2017-01-09 | $36.62 | $36.92 | $36.62 | $36.80 | $32.95 | 30,347 |
| 2017-01-06 | $36.66 | $36.82 | $36.59 | $36.62 | $32.79 | 34,846 |
| 2017-01-05 | $36.63 | $37.12 | $36.63 | $37.04 | $33.17 | 42,837 |
| 2017-01-04 | $36.06 | $36.29 | $36.05 | $36.13 | $32.35 | 33,930 |
| 2017-01-03 | $35.98 | $36.15 | $35.93 | $36.07 | $32.30 | 33,061 |
| 2016-12-30 | $36.34 | $36.49 | $36.17 | $36.30 | $32.51 | 19,732 |
| 2016-12-29 | $36.03 | $36.29 | $36.03 | $36.25 | $32.46 | 24,284 |
| 2016-12-28 | $35.72 | $35.81 | $35.60 | $35.68 | $31.95 | 20,092 |
| 2016-12-27 | $36.26 | $36.34 | $36.10 | $36.25 | $32.46 | 23,279 |
| 2016-12-23 | $35.93 | $36.03 | $35.87 | $35.95 | $32.19 | 15,504 |
| 2016-12-22 | $35.73 | $35.93 | $35.71 | $35.74 | $32.00 | 28,857 |
| 2016-12-21 | $35.66 | $35.85 | $35.65 | $35.80 | $32.06 | 24,389 |
| 2016-12-20 | $35.32 | $35.48 | $35.32 | $35.40 | $31.70 | 36,852 |
| 2016-12-19 | $35.57 | $35.65 | $35.35 | $35.43 | $31.73 | 51,450 |
| 2016-12-16 | $35.12 | $35.39 | $35.07 | $35.28 | $31.59 | 34,549 |
| 2016-12-15 | $35.09 | $35.18 | $35.00 | $35.06 | $31.39 | 40,384 |
| 2016-12-14 | $35.84 | $35.99 | $35.36 | $35.36 | $31.66 | 119,174 |
| 2016-12-13 | $35.94 | $36.09 | $35.86 | $36.02 | $32.25 | 77,457 |
| 2016-12-12 | $35.17 | $35.42 | $35.15 | $35.40 | $31.70 | 41,899 |
| 2016-12-09 | $35.23 | $35.48 | $35.23 | $35.48 | $31.77 | 26,413 |
| 2016-12-08 | $35.11 | $35.21 | $34.83 | $34.89 | $31.24 | 20,387 |
| 2016-12-07 | $35.28 | $35.72 | $35.28 | $35.65 | $31.92 | 30,977 |
| 2016-12-06 | $35.16 | $35.22 | $35.09 | $35.18 | $31.50 | 40,402 |
| 2016-12-05 | $35.11 | $35.26 | $34.97 | $35.23 | $31.55 | 30,140 |
| 2016-12-02 | $34.19 | $34.33 | $33.89 | $34.08 | $30.52 | 41,906 |
| 2016-12-01 | $34.51 | $34.54 | $34.23 | $34.47 | $30.87 | 37,180 |
| 2016-11-30 | $36.15 | $36.17 | $35.93 | $35.99 | $32.23 | 18,506 |
| 2016-11-29 | $35.87 | $36.13 | $35.82 | $36.05 | $32.28 | 41,142 |
| 2016-11-28 | $35.95 | $36.03 | $35.86 | $35.89 | $32.14 | 17,814 |
| 2016-11-25 | $36.45 | $36.49 | $36.35 | $36.36 | $32.56 | 14,164 |
| 2016-11-23 | $35.70 | $35.72 | $35.58 | $35.72 | $31.98 | 30,585 |
| 2016-11-22 | $36.00 | $36.00 | $35.75 | $35.96 | $32.20 | 27,863 |
| 2016-11-21 | $35.31 | $35.37 | $35.25 | $35.37 | $31.67 | 21,472 |
| 2016-11-18 | $34.93 | $34.99 | $34.75 | $34.87 | $31.22 | 24,937 |
| 2016-11-17 | $35.10 | $35.10 | $34.82 | $34.92 | $31.27 | 37,123 |
| 2016-11-16 | $34.57 | $35.13 | $34.57 | $34.95 | $31.30 | 25,929 |
| 2016-11-15 | $33.86 | $33.89 | $33.70 | $33.77 | $30.24 | 56,032 |
| 2016-11-14 | $33.15 | $33.37 | $33.09 | $33.29 | $29.81 | 28,936 |
| 2016-11-11 | $33.74 | $33.84 | $33.67 | $33.71 | $30.19 | 44,875 |
| 2016-11-10 | $35.09 | $35.09 | $34.48 | $34.70 | $31.07 | 185,022 |
| 2016-11-09 | $36.16 | $36.16 | $35.84 | $36.01 | $32.25 | 134,800 |
| 2016-11-08 | $36.44 | $36.70 | $36.44 | $36.63 | $32.80 | 23,097 |
| 2016-11-07 | $36.46 | $36.62 | $36.43 | $36.57 | $32.75 | 21,951 |
| 2016-11-04 | $36.40 | $36.54 | $36.35 | $36.45 | $32.64 | 139,039 |
| 2016-11-03 | $36.46 | $36.57 | $36.14 | $36.22 | $32.43 | 14,498 |
| 2016-11-02 | $36.84 | $37.11 | $36.84 | $36.97 | $33.11 | 15,007 |
| 2016-11-01 | $38.79 | $38.79 | $38.29 | $38.40 | $34.39 | 13,858 |
| 2016-10-31 | $38.86 | $38.86 | $38.63 | $38.70 | $34.65 | 38,324 |
| 2016-10-28 | $38.76 | $38.84 | $38.66 | $38.74 | $34.69 | 10,485 |
| 2016-10-27 | $38.67 | $38.67 | $38.46 | $38.53 | $34.50 | 16,237 |
| 2016-10-26 | $38.31 | $38.58 | $38.30 | $38.46 | $34.44 | 30,242 |
| 2016-10-25 | $38.93 | $38.93 | $38.72 | $38.85 | $34.79 | 41,030 |
| 2016-10-24 | $39.48 | $39.75 | $39.28 | $39.37 | $35.25 | 121,655 |
| 2016-10-21 | $39.46 | $39.54 | $39.39 | $39.54 | $35.41 | 30,961 |
| 2016-10-20 | $39.81 | $40.06 | $39.81 | $40.03 | $35.85 | 16,325 |
| 2016-10-19 | $40.17 | $40.20 | $40.00 | $40.00 | $35.82 | 132,158 |
| 2016-10-18 | $39.93 | $39.96 | $39.75 | $39.83 | $35.67 | 15,658 |
| 2016-10-17 | $39.27 | $39.53 | $39.20 | $39.50 | $35.37 | 52,311 |
| 2016-10-14 | $39.97 | $40.08 | $39.73 | $39.81 | $35.65 | 210,818 |
| 2016-10-13 | $39.16 | $39.57 | $39.03 | $39.51 | $35.38 | 16,502 |
| 2016-10-12 | $38.94 | $39.31 | $38.94 | $39.15 | $35.06 | 13,490 |
| 2016-10-11 | $40.00 | $40.00 | $39.32 | $39.35 | $35.24 | 15,824 |
| 2016-10-10 | $40.63 | $40.66 | $40.39 | $40.53 | $36.29 | 12,699 |
| 2016-10-07 | $40.78 | $40.80 | $40.41 | $40.55 | $36.31 | 13,515 |
| 2016-10-06 | $41.25 | $41.43 | $41.15 | $41.29 | $36.97 | 14,298 |
| 2016-10-05 | $41.96 | $41.96 | $41.73 | $41.85 | $37.48 | 13,072 |
| 2016-10-04 | $42.55 | $42.66 | $42.35 | $42.57 | $38.12 | 15,247 |
| 2016-10-03 | $42.73 | $42.81 | $42.63 | $42.81 | $38.33 | 6,934 |
| 2016-09-30 | $42.68 | $42.94 | $42.48 | $42.86 | $38.37 | 18,908 |
| 2016-09-29 | $42.90 | $42.90 | $42.14 | $42.33 | $37.90 | 25,832 |
| 2016-09-28 | $43.09 | $43.36 | $42.79 | $43.36 | $38.83 | 90,142 |
| 2016-09-27 | $41.92 | $42.58 | $41.86 | $42.53 | $38.08 | 20,664 |
| 2016-09-26 | $42.25 | $42.34 | $42.12 | $42.24 | $37.82 | 12,440 |
| 2016-09-23 | $42.65 | $43.03 | $42.65 | $43.02 | $38.52 | 10,503 |
| 2016-09-22 | $43.02 | $43.15 | $42.77 | $42.85 | $38.37 | 31,271 |
| 2016-09-21 | $42.30 | $42.69 | $42.11 | $42.69 | $38.23 | 9,701 |
| 2016-09-20 | $42.60 | $42.60 | $42.36 | $42.43 | $37.99 | 13,483 |
| 2016-09-19 | $42.22 | $42.34 | $42.05 | $42.24 | $37.64 | 13,357 |
| 2016-09-16 | $41.74 | $41.88 | $41.69 | $41.88 | $37.32 | 18,375 |
| 2016-09-15 | $42.00 | $42.33 | $41.92 | $42.30 | $37.69 | 21,316 |
| 2016-09-14 | $42.01 | $42.07 | $41.87 | $41.93 | $37.36 | 9,002 |
| 2016-09-13 | $41.90 | $42.02 | $41.66 | $41.70 | $37.16 | 11,170 |
| 2016-09-12 | $41.71 | $42.07 | $41.61 | $42.06 | $37.48 | 10,085 |
| 2016-09-09 | $42.33 | $42.46 | $42.02 | $42.23 | $37.63 | 12,458 |
| 2016-09-08 | $43.19 | $43.29 | $42.88 | $43.04 | $38.35 | 10,316 |
| 2016-09-07 | $43.35 | $43.54 | $43.24 | $43.41 | $38.68 | 10,357 |
| 2016-09-06 | $42.83 | $43.27 | $42.83 | $43.24 | $38.53 | 12,260 |
| 2016-09-02 | $42.98 | $43.04 | $42.77 | $43.00 | $38.32 | 11,161 |
| 2016-09-01 | $41.90 | $42.15 | $41.90 | $42.14 | $37.55 | 15,216 |
| 2016-08-31 | $42.27 | $42.27 | $41.94 | $42.04 | $37.46 | 13,394 |
| 2016-08-30 | $42.18 | $42.18 | $41.99 | $42.13 | $37.54 | 11,219 |
| 2016-08-29 | $41.88 | $42.25 | $41.88 | $42.25 | $37.65 | 13,826 |
| 2016-08-26 | $42.16 | $42.63 | $41.89 | $42.10 | $37.51 | 255,575 |
| 2016-08-25 | $42.57 | $42.57 | $42.44 | $42.46 | $37.67 | 22,361 |
| 2016-08-24 | $43.03 | $43.03 | $42.85 | $42.87 | $38.03 | 12,000 |
| 2016-08-23 | $43.20 | $43.35 | $43.15 | $43.32 | $38.43 | 10,673 |
| 2016-08-22 | $42.72 | $42.90 | $42.70 | $42.90 | $38.06 | 16,242 |
| 2016-08-19 | $42.54 | $42.89 | $42.35 | $42.89 | $38.05 | 26,908 |
| 2016-08-18 | $42.66 | $43.11 | $42.61 | $43.10 | $38.24 | 22,426 |
| 2016-08-17 | $42.18 | $42.53 | $42.05 | $42.34 | $37.56 | 42,163 |
| 2016-08-16 | $42.25 | $42.58 | $42.25 | $42.53 | $37.73 | 43,523 |
| 2016-08-15 | $42.46 | $42.64 | $42.45 | $42.57 | $37.77 | 21,543 |
| 2016-08-12 | $42.83 | $42.98 | $42.78 | $42.79 | $37.96 | 16,258 |
| 2016-08-11 | $42.59 | $42.83 | $42.59 | $42.72 | $37.90 | 8,595 |
| 2016-08-10 | $42.43 | $42.69 | $42.43 | $42.67 | $37.86 | 14,543 |
| 2016-08-09 | $41.81 | $42.21 | $41.81 | $42.21 | $37.45 | 8,468 |
| 2016-08-08 | $41.43 | $41.57 | $41.38 | $41.52 | $36.84 | 10,233 |
| 2016-08-05 | $41.88 | $41.96 | $41.80 | $41.94 | $37.21 | 23,659 |
| 2016-08-04 | $41.51 | $41.75 | $41.50 | $41.70 | $37.00 | 17,815 |
| 2016-08-03 | $41.47 | $41.59 | $41.26 | $41.37 | $36.70 | 26,834 |
| 2016-08-02 | $41.80 | $42.12 | $41.75 | $42.12 | $37.37 | 20,614 |
| 2016-08-01 | $41.92 | $42.15 | $41.87 | $42.02 | $37.28 | 14,371 |
| 2016-07-29 | $41.67 | $42.11 | $41.67 | $42.05 | $37.31 | 7,774 |
| 2016-07-28 | $41.87 | $41.99 | $41.80 | $41.99 | $37.25 | 8,565 |
| 2016-07-27 | $41.43 | $41.59 | $41.13 | $41.57 | $36.88 | 16,083 |
| 2016-07-26 | $41.44 | $41.51 | $41.24 | $41.38 | $36.71 | 25,943 |
| 2016-07-25 | $41.80 | $41.93 | $41.70 | $41.92 | $37.19 | 11,130 |
| 2016-07-22 | $41.65 | $41.72 | $41.49 | $41.57 | $36.88 | 25,754 |
| 2016-07-21 | $41.57 | $41.62 | $41.45 | $41.48 | $36.80 | 12,718 |
| 2016-07-20 | $41.54 | $41.72 | $41.54 | $41.71 | $37.01 | 11,254 |
| 2016-07-19 | $41.31 | $41.40 | $41.12 | $41.19 | $36.54 | 13,992 |
| 2016-07-18 | $41.14 | $41.31 | $41.14 | $41.21 | $36.56 | 13,911 |
| 2016-07-15 | $40.99 | $41.47 | $40.99 | $41.30 | $36.64 | 16,628 |
| 2016-07-14 | $41.57 | $41.80 | $41.57 | $41.65 | $36.95 | 11,675 |
| 2016-07-13 | $41.89 | $41.97 | $41.58 | $41.78 | $37.07 | 19,336 |
| 2016-07-12 | $41.30 | $41.44 | $41.16 | $41.22 | $36.57 | 18,358 |
| 2016-07-11 | $40.45 | $40.69 | $40.45 | $40.57 | $35.99 | 10,073 |
| 2016-07-08 | $39.74 | $40.03 | $39.74 | $39.97 | $35.46 | 11,644 |
| 2016-07-07 | $39.94 | $40.08 | $39.62 | $39.68 | $35.20 | 28,832 |
| 2016-07-06 | $39.32 | $40.01 | $39.25 | $39.96 | $35.45 | 15,201 |
| 2016-07-05 | $40.34 | $40.42 | $40.00 | $40.11 | $35.58 | 20,416 |
| 2016-07-01 | $41.14 | $41.15 | $40.75 | $40.86 | $36.25 | 11,205 |
| 2016-06-30 | $40.72 | $40.91 | $40.51 | $40.83 | $36.23 | 16,970 |
| 2016-06-29 | $39.83 | $39.95 | $39.62 | $39.76 | $35.28 | 100,721 |
| 2016-06-28 | $39.08 | $39.33 | $38.90 | $39.22 | $34.79 | 149,447 |
| 2016-06-27 | $37.89 | $38.30 | $37.85 | $38.30 | $33.98 | 19,988 |
| 2016-06-24 | $37.65 | $38.13 | $37.34 | $37.34 | $33.13 | 20,498 |
| 2016-06-23 | $39.88 | $40.18 | $39.68 | $40.18 | $35.65 | 6,973 |
| 2016-06-22 | $39.33 | $39.46 | $39.18 | $39.30 | $34.87 | 9,725 |
| 2016-06-21 | $39.11 | $39.47 | $39.07 | $39.33 | $34.89 | 11,220 |
| 2016-06-20 | $38.94 | $38.96 | $38.71 | $38.73 | $34.36 | 20,924 |
| 2016-06-17 | $37.43 | $37.99 | $37.40 | $37.92 | $33.64 | 15,051 |
| 2016-06-16 | $37.05 | $37.58 | $36.86 | $37.58 | $33.34 | 11,383 |
| 2016-06-15 | $37.56 | $37.65 | $37.34 | $37.34 | $33.13 | 16,800 |
| 2016-06-14 | $37.61 | $37.63 | $37.13 | $37.35 | $33.14 | 7,934 |
| 2016-06-13 | $37.89 | $38.25 | $37.80 | $37.81 | $33.54 | 7,941 |
| 2016-06-10 | $38.77 | $38.89 | $38.41 | $38.55 | $34.20 | 10,368 |
| 2016-06-09 | $39.82 | $39.90 | $39.66 | $39.79 | $35.30 | 12,427 |
| 2016-06-08 | $40.48 | $40.74 | $40.48 | $40.71 | $36.12 | 17,564 |
| 2016-06-07 | $40.81 | $40.81 | $40.61 | $40.61 | $36.03 | 12,981 |
| 2016-06-06 | $40.71 | $40.72 | $40.49 | $40.65 | $36.06 | 7,330 |
| 2016-06-03 | $40.79 | $41.05 | $40.71 | $41.00 | $36.37 | 11,159 |
| 2016-06-02 | $40.67 | $40.67 | $40.28 | $40.50 | $35.93 | 33,809 |
| 2016-06-01 | $40.21 | $40.57 | $40.21 | $40.49 | $35.92 | 22,115 |
| 2016-05-31 | $40.24 | $40.26 | $39.83 | $39.94 | $35.44 | 9,428 |
| 2016-05-27 | $40.07 | $40.08 | $39.82 | $39.99 | $35.48 | 14,408 |
| 2016-05-26 | $40.06 | $40.10 | $39.78 | $39.94 | $35.43 | 15,162 |
| 2016-05-25 | $39.75 | $39.80 | $39.66 | $39.74 | $35.26 | 11,444 |
| 2016-05-24 | $39.45 | $39.63 | $39.44 | $39.61 | $35.14 | 13,130 |
| 2016-05-23 | $39.18 | $39.26 | $38.92 | $39.07 | $34.66 | 7,747 |
| 2016-05-20 | $39.01 | $39.21 | $38.96 | $39.02 | $34.62 | 15,448 |
| 2016-05-19 | $38.09 | $38.30 | $38.09 | $38.28 | $33.96 | 11,238 |
| 2016-05-18 | $38.20 | $38.51 | $38.03 | $38.18 | $33.87 | 12,907 |
| 2016-05-17 | $38.94 | $38.94 | $38.39 | $38.53 | $34.18 | 10,110 |
| 2016-05-16 | $38.45 | $38.75 | $38.45 | $38.74 | $33.80 | 6,836 |
| 2016-05-13 | $38.44 | $38.49 | $38.14 | $38.18 | $33.31 | 5,518 |
| 2016-05-12 | $38.95 | $38.95 | $38.59 | $38.86 | $33.91 | 11,719 |
| 2016-05-11 | $39.15 | $39.25 | $38.99 | $39.02 | $34.04 | 14,435 |
| 2016-05-10 | $38.42 | $38.57 | $38.35 | $38.40 | $33.50 | 13,011 |
| 2016-05-09 | $38.35 | $38.49 | $38.35 | $38.41 | $33.51 | 9,878 |
| 2016-05-06 | $38.22 | $38.29 | $38.03 | $38.22 | $33.35 | 9,457 |
| 2016-05-05 | $38.03 | $38.03 | $37.80 | $37.97 | $33.13 | 13,099 |
| 2016-05-04 | $37.82 | $38.04 | $37.82 | $37.99 | $33.15 | 39,693 |
| 2016-05-03 | $38.21 | $38.35 | $38.09 | $38.10 | $33.25 | 8,639 |
| 2016-05-02 | $38.28 | $38.43 | $38.23 | $38.43 | $33.53 | 6,014 |
| 2016-04-29 | $38.05 | $38.13 | $37.86 | $38.05 | $33.20 | 6,336 |
| 2016-04-28 | $37.66 | $38.11 | $37.65 | $37.95 | $33.11 | 8,535 |
| 2016-04-27 | $37.77 | $37.88 | $37.72 | $37.88 | $33.05 | 11,484 |
| 2016-04-26 | $37.90 | $37.90 | $37.69 | $37.69 | $32.88 | 11,481 |
| 2016-04-25 | $37.83 | $38.09 | $37.82 | $38.07 | $33.22 | 15,345 |
| 2016-04-22 | $38.27 | $38.35 | $37.77 | $38.04 | $33.19 | 21,160 |
| 2016-04-21 | $39.62 | $39.63 | $39.30 | $39.44 | $33.87 | 41,984 |
| 2016-04-20 | $40.85 | $40.97 | $40.62 | $40.69 | $34.94 | 11,331 |
| 2016-04-19 | $40.82 | $41.01 | $40.78 | $40.91 | $35.13 | 9,378 |
| 2016-04-18 | $40.30 | $40.37 | $40.26 | $40.28 | $34.59 | 12,345 |
| 2016-04-15 | $40.04 | $40.14 | $39.93 | $39.93 | $34.29 | 9,394 |
| 2016-04-14 | $40.12 | $40.17 | $39.99 | $40.05 | $34.39 | 20,171 |
| 2016-04-13 | $40.11 | $40.20 | $40.02 | $40.20 | $34.52 | 9,336 |
| 2016-04-12 | $40.02 | $40.31 | $39.84 | $40.30 | $34.61 | 19,000 |
| 2016-04-11 | $40.20 | $40.35 | $40.07 | $40.11 | $34.44 | 6,540 |
| 2016-04-08 | $40.05 | $40.24 | $40.03 | $40.05 | $34.39 | 6,492 |
| 2016-04-07 | $39.66 | $39.80 | $39.55 | $39.61 | $34.01 | 11,698 |
| 2016-04-06 | $39.70 | $40.05 | $39.70 | $40.00 | $34.35 | 9,784 |
| 2016-04-05 | $39.44 | $39.74 | $39.42 | $39.57 | $33.98 | 12,433 |
| 2016-04-04 | $39.82 | $39.89 | $39.74 | $39.78 | $34.16 | 9,817 |
| 2016-04-01 | $39.30 | $39.74 | $39.30 | $39.66 | $34.06 | 5,960 |
| 2016-03-31 | $40.31 | $40.31 | $39.89 | $40.02 | $34.37 | 13,688 |
| 2016-03-30 | $40.31 | $40.66 | $40.31 | $40.61 | $34.87 | 12,418 |
| 2016-03-29 | $39.42 | $40.10 | $39.42 | $40.01 | $34.36 | 14,067 |
| 2016-03-28 | $39.36 | $39.62 | $39.25 | $39.53 | $33.95 | 17,798 |
| 2016-03-24 | $39.70 | $39.72 | $39.30 | $39.38 | $33.82 | 33,255 |
| 2016-03-23 | $39.00 | $39.28 | $38.87 | $39.17 | $33.64 | 14,327 |
| 2016-03-22 | $39.05 | $39.17 | $38.95 | $39.01 | $33.50 | 9,522 |
| 2016-03-21 | $39.26 | $39.26 | $38.92 | $39.08 | $33.56 | 10,360 |
| 2016-03-18 | $39.28 | $39.29 | $38.90 | $39.02 | $33.50 | 12,190 |
| 2016-03-17 | $39.61 | $39.70 | $39.44 | $39.62 | $34.02 | 20,839 |
| 2016-03-16 | $39.04 | $39.81 | $39.01 | $39.81 | $34.19 | 72,600 |
| 2016-03-15 | $38.84 | $39.20 | $38.80 | $39.18 | $33.64 | 458,757 |
| 2016-03-14 | $38.61 | $38.85 | $38.60 | $38.82 | $33.34 | 12,671 |
| 2016-03-11 | $38.19 | $38.49 | $38.19 | $38.48 | $33.04 | 11,600 |
| 2016-03-10 | $37.98 | $38.16 | $37.62 | $37.76 | $32.43 | 27,837 |
| 2016-03-09 | $37.74 | $38.00 | $37.71 | $37.80 | $32.46 | 13,659 |
| 2016-03-08 | $37.49 | $37.49 | $37.32 | $37.33 | $32.06 | 21,190 |
| 2016-03-07 | $37.22 | $37.62 | $37.22 | $37.52 | $32.22 | 16,946 |
| 2016-03-04 | $37.89 | $37.93 | $37.54 | $37.56 | $32.25 | 18,320 |
| 2016-03-03 | $37.43 | $37.63 | $37.36 | $37.56 | $32.25 | 232,743 |
| 2016-03-02 | $37.76 | $37.90 | $37.66 | $37.90 | $32.55 | 81,921 |
| 2016-03-01 | $38.36 | $38.63 | $38.30 | $38.54 | $33.10 | 19,902 |
| 2016-02-29 | $37.35 | $37.89 | $37.25 | $37.56 | $32.25 | 29,831 |
| 2016-02-26 | $36.78 | $37.10 | $36.76 | $37.03 | $31.80 | 9,296 |
| 2016-02-25 | $36.85 | $36.86 | $36.38 | $36.82 | $31.62 | 30,351 |
| 2016-02-24 | $36.57 | $36.83 | $36.38 | $36.79 | $31.59 | 16,599 |
| 2016-02-23 | $34.69 | $34.75 | $34.46 | $34.49 | $29.62 | 17,000 |
| 2016-02-22 | $34.76 | $34.76 | $34.62 | $34.76 | $29.85 | 9,815 |
| 2016-02-19 | $34.27 | $34.64 | $34.16 | $34.62 | $29.73 | 14,158 |
| 2016-02-18 | $34.54 | $34.57 | $34.20 | $34.50 | $29.63 | 17,417 |
| 2016-02-17 | $34.06 | $34.43 | $34.06 | $34.31 | $29.46 | 21,804 |
| 2016-02-16 | $33.52 | $33.62 | $33.27 | $33.54 | $28.80 | 14,836 |
| 2016-02-12 | $32.37 | $32.59 | $32.21 | $32.57 | $27.97 | 21,664 |
| 2016-02-11 | $32.64 | $32.78 | $32.51 | $32.65 | $28.04 | 13,503 |
| 2016-02-10 | $33.27 | $33.33 | $32.99 | $32.99 | $28.33 | 14,734 |
| 2016-02-09 | $32.50 | $33.22 | $32.50 | $33.15 | $28.47 | 14,295 |
| 2016-02-08 | $32.71 | $32.80 | $32.42 | $32.78 | $28.15 | 7,954 |
| 2016-02-05 | $34.09 | $34.09 | $33.23 | $33.33 | $28.62 | 16,921 |
| 2016-02-04 | $34.41 | $34.52 | $34.06 | $34.35 | $29.50 | 23,663 |
| 2016-02-03 | $34.67 | $34.75 | $34.17 | $34.72 | $29.82 | 19,390 |
| 2016-02-02 | $34.28 | $34.28 | $33.88 | $34.02 | $29.21 | 12,719 |
| 2016-02-01 | $34.37 | $34.65 | $34.27 | $34.58 | $29.69 | 12,807 |
| 2016-01-29 | $33.80 | $34.20 | $33.74 | $34.20 | $29.37 | 12,605 |
| 2016-01-28 | $33.77 | $33.77 | $33.29 | $33.58 | $28.84 | 17,153 |
| 2016-01-27 | $33.26 | $33.72 | $33.18 | $33.24 | $28.54 | 11,981 |
| 2016-01-26 | $32.76 | $33.11 | $32.76 | $33.11 | $28.43 | 14,151 |
| 2016-01-25 | $32.87 | $32.95 | $32.63 | $32.66 | $28.05 | 16,838 |
| 2016-01-22 | $32.74 | $32.91 | $32.68 | $32.91 | $28.26 | 22,912 |
| 2016-01-21 | $31.31 | $31.64 | $31.25 | $31.57 | $27.11 | 12,556 |
| 2016-01-20 | $31.45 | $31.45 | $30.78 | $31.19 | $26.78 | 19,071 |
| 2016-01-19 | $32.05 | $32.13 | $31.69 | $31.95 | $27.44 | 12,369 |
| 2016-01-15 | $31.91 | $32.26 | $31.90 | $32.07 | $27.54 | 19,542 |
| 2016-01-14 | $32.73 | $33.02 | $32.42 | $32.83 | $28.19 | 21,421 |
| 2016-01-13 | $33.17 | $33.22 | $32.27 | $32.47 | $27.88 | 101,352 |
| 2016-01-12 | $33.02 | $33.19 | $32.82 | $33.14 | $28.46 | 17,126 |
| 2016-01-11 | $32.79 | $32.88 | $32.50 | $32.75 | $28.12 | 16,024 |
| 2016-01-08 | $33.20 | $33.22 | $32.65 | $32.71 | $28.09 | 19,751 |
| 2016-01-07 | $32.95 | $33.32 | $32.95 | $33.29 | $28.59 | 9,120 |
| 2016-01-06 | $32.01 | $32.25 | $32.01 | $32.14 | $27.60 | 17,638 |
| 2016-01-05 | $32.74 | $32.82 | $32.50 | $32.75 | $28.12 | 10,110 |
| 2016-01-04 | $32.90 | $32.91 | $32.34 | $32.90 | $28.25 | 10,988 |
| 2015-12-31 | $33.54 | $33.77 | $33.51 | $33.51 | $28.78 | 10,342 |
| 2015-12-30 | $34.35 | $34.40 | $34.21 | $34.24 | $29.40 | 12,349 |
| 2015-12-29 | $34.30 | $34.45 | $34.22 | $34.33 | $29.48 | 10,916 |
| 2015-12-28 | $33.92 | $34.13 | $33.92 | $34.12 | $29.30 | 13,040 |
| 2015-12-24 | $34.03 | $34.10 | $33.90 | $34.05 | $29.24 | 6,702 |
| 2015-12-23 | $33.96 | $34.16 | $33.87 | $34.14 | $29.32 | 25,102 |
| 2015-12-22 | $33.49 | $33.79 | $33.36 | $33.78 | $29.01 | 17,664 |
| 2015-12-21 | $33.43 | $33.51 | $33.17 | $33.39 | $28.67 | 17,844 |
| 2015-12-18 | $33.20 | $33.20 | $32.99 | $33.05 | $28.38 | 14,595 |
| 2015-12-17 | $33.51 | $33.53 | $33.25 | $33.43 | $28.71 | 11,098 |
| 2015-12-16 | $33.50 | $33.97 | $33.37 | $33.91 | $29.12 | 27,320 |
| 2015-12-15 | $33.42 | $33.64 | $33.42 | $33.49 | $28.76 | 14,001 |
| 2015-12-14 | $33.32 | $33.37 | $33.14 | $33.35 | $28.64 | 24,062 |
| 2015-12-11 | $33.55 | $33.56 | $33.38 | $33.38 | $28.66 | 8,648 |
| 2015-12-10 | $33.94 | $33.95 | $33.75 | $33.81 | $29.03 | 10,807 |
| 2015-12-09 | $34.17 | $34.19 | $33.71 | $33.90 | $29.11 | 21,205 |
| 2015-12-08 | $34.39 | $34.72 | $34.39 | $34.68 | $29.78 | 12,617 |
| 2015-12-07 | $34.79 | $34.86 | $34.67 | $34.86 | $29.94 | 9,448 |
| 2015-12-04 | $34.54 | $34.70 | $34.40 | $34.70 | $29.80 | 9,361 |
| 2015-12-03 | $35.30 | $35.30 | $34.60 | $34.83 | $29.91 | 19,688 |
| 2015-12-02 | $35.41 | $35.41 | $35.15 | $35.26 | $30.28 | 68,841 |
| 2015-12-01 | $35.02 | $35.15 | $34.89 | $35.13 | $30.16 | 11,145 |
| 2015-11-30 | $34.77 | $34.83 | $34.53 | $34.59 | $29.70 | 6,980 |
| 2015-11-27 | $34.81 | $34.88 | $34.78 | $34.78 | $29.87 | 10,058 |
| 2015-11-25 | $34.66 | $34.75 | $34.55 | $34.57 | $29.68 | 8,343 |
| 2015-11-24 | $33.82 | $34.30 | $33.82 | $34.28 | $29.44 | 14,928 |
| 2015-11-23 | $34.61 | $34.61 | $34.25 | $34.36 | $29.51 | 10,483 |
| 2015-11-20 | $34.70 | $34.70 | $34.54 | $34.58 | $29.69 | 36,623 |
| 2015-11-19 | $34.95 | $34.96 | $34.78 | $34.93 | $30.00 | 7,454 |
| 2015-11-18 | $34.42 | $34.58 | $34.27 | $34.58 | $29.69 | 9,703 |
| 2015-11-17 | $34.53 | $34.70 | $34.45 | $34.46 | $29.59 | 12,084 |
| 2015-11-16 | $33.90 | $34.28 | $33.90 | $34.28 | $29.44 | 8,159 |
| 2015-11-13 | $34.14 | $34.21 | $34.01 | $34.04 | $29.23 | 10,518 |
| 2015-11-12 | $34.84 | $34.84 | $34.72 | $34.79 | $29.88 | 5,175 |
| 2015-11-11 | $34.96 | $35.03 | $34.93 | $34.94 | $30.00 | 8,842 |
| 2015-11-10 | $34.21 | $34.59 | $34.21 | $34.57 | $29.69 | 8,890 |
| 2015-11-09 | $34.57 | $34.57 | $34.37 | $34.54 | $29.66 | 20,343 |
| 2015-11-06 | $34.41 | $34.41 | $34.19 | $34.38 | $29.52 | 7,176 |
| 2015-11-05 | $34.68 | $34.69 | $34.48 | $34.69 | $29.79 | 9,434 |
| 2015-11-04 | $34.57 | $34.69 | $34.27 | $34.35 | $29.50 | 21,708 |
| 2015-11-03 | $33.76 | $33.96 | $33.69 | $33.94 | $29.15 | 23,221 |
| 2015-11-02 | $34.03 | $34.19 | $34.01 | $34.19 | $29.36 | 13,128 |
| 2015-10-30 | $33.83 | $33.96 | $33.80 | $33.87 | $29.09 | 21,187 |
| 2015-10-29 | $33.95 | $34.15 | $33.95 | $34.12 | $29.30 | 17,132 |
| 2015-10-28 | $34.10 | $34.25 | $33.66 | $33.85 | $29.07 | 11,311 |
| 2015-10-27 | $33.81 | $33.83 | $33.60 | $33.68 | $28.92 | 13,035 |
| 2015-10-26 | $33.57 | $33.80 | $33.57 | $33.78 | $29.01 | 13,676 |
| 2015-10-23 | $33.70 | $33.75 | $33.60 | $33.72 | $28.96 | 8,951 |
| 2015-10-22 | $33.46 | $33.55 | $33.37 | $33.47 | $28.74 | 9,789 |
| 2015-10-21 | $33.88 | $33.90 | $33.75 | $33.79 | $29.02 | 13,512 |
| 2015-10-20 | $34.04 | $34.04 | $33.81 | $33.86 | $29.08 | 12,007 |
| 2015-10-19 | $33.79 | $33.84 | $33.70 | $33.81 | $29.03 | 11,276 |
| 2015-10-16 | $33.36 | $33.56 | $33.36 | $33.55 | $28.81 | 8,266 |
| 2015-10-15 | $32.78 | $33.13 | $32.78 | $33.08 | $28.41 | 8,665 |
| 2015-10-14 | $32.43 | $32.46 | $32.30 | $32.41 | $27.83 | 19,969 |
| 2015-10-13 | $32.16 | $32.27 | $32.08 | $32.08 | $27.55 | 9,281 |
| 2015-10-12 | $32.37 | $32.37 | $32.20 | $32.29 | $27.73 | 10,848 |
| 2015-10-09 | $32.66 | $32.66 | $32.42 | $32.53 | $27.94 | 9,533 |
| 2015-10-08 | $32.20 | $32.91 | $32.20 | $32.82 | $28.18 | 10,457 |
| 2015-10-07 | $32.08 | $32.21 | $32.01 | $32.21 | $27.66 | 16,259 |
| 2015-10-06 | $32.19 | $32.70 | $32.08 | $32.45 | $27.86 | 14,137 |
| 2015-10-05 | $31.83 | $32.00 | $31.78 | $32.00 | $27.48 | 8,311 |
| 2015-10-02 | $30.90 | $31.46 | $30.78 | $31.46 | $27.02 | 10,943 |
| 2015-10-01 | $30.99 | $30.99 | $30.69 | $30.98 | $26.60 | 17,394 |
| 2015-09-30 | $30.85 | $30.87 | $30.63 | $30.80 | $26.44 | 9,723 |
| 2015-09-29 | $30.40 | $30.69 | $30.38 | $30.69 | $26.35 | 19,622 |
| 2015-09-28 | $30.55 | $30.57 | $30.27 | $30.40 | $26.11 | 8,794 |
| 2015-09-25 | $30.99 | $31.15 | $30.79 | $30.85 | $26.49 | 8,434 |
| 2015-09-24 | $30.71 | $30.87 | $30.61 | $30.83 | $26.47 | 9,235 |
| 2015-09-23 | $31.35 | $31.45 | $31.09 | $31.33 | $26.90 | 5,520 |
| 2015-09-22 | $31.53 | $31.59 | $31.34 | $31.57 | $26.94 | 15,863 |
| 2015-09-21 | $32.41 | $32.44 | $32.15 | $32.29 | $27.55 | 9,489 |
| 2015-09-18 | $32.08 | $32.48 | $32.08 | $32.19 | $27.47 | 14,877 |
| 2015-09-17 | $32.62 | $33.18 | $32.46 | $32.81 | $28.00 | 19,391 |
| 2015-09-16 | $32.46 | $32.59 | $32.39 | $32.59 | $27.81 | 8,801 |
| 2015-09-15 | $31.98 | $32.36 | $31.98 | $32.34 | $27.60 | 85,018 |
| 2015-09-14 | $32.19 | $32.24 | $32.09 | $32.24 | $27.51 | 9,654 |
| 2015-09-11 | $32.18 | $32.50 | $32.18 | $32.47 | $27.71 | 8,667 |
| 2015-09-10 | $32.52 | $32.97 | $32.52 | $32.81 | $28.00 | 16,308 |
| 2015-09-09 | $32.80 | $32.81 | $32.49 | $32.49 | $27.72 | 11,941 |
| 2015-09-08 | $32.53 | $32.70 | $32.46 | $32.66 | $27.87 | 11,662 |
| 2015-09-04 | $31.71 | $31.91 | $31.60 | $31.87 | $27.19 | 24,499 |
| 2015-09-03 | $32.17 | $32.29 | $32.01 | $32.11 | $27.40 | 11,040 |
| 2015-09-02 | $31.48 | $31.49 | $31.17 | $31.49 | $26.87 | 19,509 |
| 2015-09-01 | $31.08 | $31.28 | $30.96 | $31.00 | $26.45 | 15,902 |
| 2015-08-31 | $31.75 | $31.79 | $31.63 | $31.66 | $27.01 | 17,407 |
| 2015-08-28 | $31.73 | $31.75 | $31.55 | $31.75 | $27.09 | 12,710 |
| 2015-08-27 | $31.79 | $31.79 | $31.47 | $31.75 | $27.09 | 10,059 |
| 2015-08-26 | $31.64 | $31.70 | $31.09 | $31.70 | $27.05 | 11,045 |
| 2015-08-25 | $31.69 | $31.90 | $31.07 | $31.17 | $26.60 | 19,503 |
| 2015-08-24 | $30.62 | $32.02 | $30.31 | $31.51 | $26.89 | 20,243 |
| 2015-08-21 | $32.38 | $32.38 | $31.84 | $31.99 | $27.30 | 8,392 |
| 2015-08-20 | $32.91 | $32.91 | $32.56 | $32.64 | $27.85 | 9,219 |
Wolters Kluwers NV (WTKWY) News Headlines
Recent Wolters Kluwers NV (WTKWY) News
Similar Companies to Wolters Kluwers NV (WTKWY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |