SPDR FactSet Innovative Technology ETF (XITK) Exchange: NYSE ARCA
Data as of April 30, 2024
$132.61 ($-3.04) -2.24%
SPDR FactSet Innovative Technology ETF - Daily Information
Click for more stock information on SPDR FactSet Innovative Technology ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $134.66 |
| Previous Close | $132.61 |
| High | $134.66 |
| Low | $132.61 |
| Adjusted Open | $134.66 |
| Previous Adjusted Close | $132.61 |
| Adjusted High | $134.66 |
| Adjusted Low | $132.61 |
Invest in SPDR FactSet Innovative Technology ETF (XITK)
Historical Stock Data for SPDR FactSet Innovative Technology ETF (XITK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $134.66 | $134.66 | $132.61 | $132.61 | $132.61 | 1,200 |
| 2024-04-18 | $136.75 | $136.75 | $135.51 | $135.65 | $135.65 | 1,838 |
| 2024-04-17 | $137.59 | $137.59 | $136.44 | $136.44 | $136.44 | 1,362 |
| 2024-04-16 | $136.67 | $137.95 | $136.67 | $137.79 | $137.79 | 8,835 |
| 2024-04-15 | $139.69 | $139.90 | $137.17 | $137.17 | $137.17 | 1,186 |
| 2024-04-12 | $143.64 | $143.64 | $141.40 | $141.40 | $141.40 | 1,819 |
| 2024-04-11 | $145.21 | $145.29 | $145.21 | $145.29 | $145.29 | 1,360 |
| 2024-04-10 | $144.20 | $144.20 | $143.64 | $143.67 | $143.67 | 1,231 |
| 2024-04-09 | $146.85 | $146.85 | $146.68 | $146.69 | $146.69 | 1,058 |
| 2024-04-08 | $145.35 | $146.20 | $145.35 | $145.96 | $145.96 | 1,561 |
| 2024-04-05 | $145.28 | $145.39 | $145.28 | $145.39 | $145.39 | 1,913 |
| 2024-04-04 | $148.00 | $148.36 | $144.19 | $144.19 | $144.19 | 3,576 |
| 2024-04-03 | $145.00 | $146.32 | $145.00 | $146.32 | $146.32 | 2,391 |
| 2024-04-02 | $145.07 | $145.74 | $144.49 | $145.74 | $145.74 | 1,686 |
| 2024-04-01 | $149.40 | $149.40 | $147.55 | $147.94 | $147.94 | 7,820 |
| 2024-03-28 | $148.74 | $149.94 | $148.74 | $149.33 | $149.33 | 2,278 |
| 2024-03-27 | $147.43 | $148.72 | $147.43 | $148.72 | $148.72 | 3,395 |
| 2024-03-26 | $148.75 | $149.12 | $147.66 | $147.66 | $147.66 | 1,119 |
| 2024-03-25 | $147.15 | $148.60 | $147.15 | $148.07 | $148.07 | 4,463 |
| 2024-03-22 | $147.66 | $147.96 | $147.66 | $147.96 | $147.96 | 1,817 |
| 2024-03-21 | $149.46 | $150.75 | $149.46 | $149.71 | $149.71 | 1,560 |
| 2024-03-20 | $145.47 | $148.54 | $145.47 | $148.36 | $148.36 | 9,672 |
| 2024-03-19 | $145.04 | $145.99 | $145.04 | $145.99 | $145.99 | 4,576 |
| 2024-03-18 | $147.06 | $147.06 | $146.28 | $146.45 | $146.45 | 1,263 |
| 2024-03-15 | $145.78 | $145.78 | $145.46 | $145.46 | $145.46 | 903 |
| 2024-03-14 | $147.71 | $147.71 | $147.43 | $147.43 | $147.43 | 530 |
| 2024-03-13 | $150.73 | $150.73 | $149.91 | $149.95 | $149.95 | 2,005 |
| 2024-03-12 | $149.67 | $150.47 | $149.35 | $150.46 | $150.46 | 1,273 |
| 2024-03-11 | $149.66 | $149.90 | $149.20 | $149.20 | $149.20 | 1,005 |
| 2024-03-08 | $153.09 | $154.29 | $150.32 | $150.63 | $150.63 | 1,555 |
| 2024-03-07 | $150.80 | $151.13 | $150.75 | $151.13 | $151.13 | 3,415 |
| 2024-03-06 | $149.08 | $149.79 | $149.08 | $149.32 | $149.32 | 1,270 |
| 2024-03-05 | $150.02 | $150.02 | $146.95 | $147.28 | $147.28 | 1,468 |
| 2024-03-04 | $152.56 | $152.97 | $152.22 | $152.22 | $152.22 | 6,439 |
| 2024-03-01 | $151.00 | $151.73 | $151.00 | $151.73 | $151.73 | 2,367 |
| 2024-02-29 | $150.05 | $150.65 | $149.33 | $149.84 | $149.84 | 3,576 |
| 2024-02-28 | $148.82 | $148.85 | $147.78 | $147.91 | $147.91 | 6,229 |
| 2024-02-27 | $150.62 | $150.69 | $150.34 | $150.38 | $150.38 | 2,266 |
| 2024-02-26 | $148.59 | $150.38 | $148.59 | $149.69 | $149.69 | 3,228 |
| 2024-02-23 | $148.94 | $149.09 | $147.25 | $148.03 | $148.03 | 15,311 |
| 2024-02-22 | $149.15 | $149.15 | $147.55 | $148.60 | $148.60 | 17,040 |
| 2024-02-21 | $146.07 | $146.07 | $143.88 | $144.45 | $144.45 | 28,149 |
| 2024-02-20 | $147.99 | $148.37 | $146.90 | $148.24 | $148.24 | 40,274 |
| 2024-02-16 | $152.43 | $153.48 | $151.57 | $151.57 | $151.57 | 12,741 |
| 2024-02-15 | $153.84 | $154.53 | $153.50 | $154.39 | $154.39 | 17,415 |
| 2024-02-14 | $150.43 | $153.11 | $150.01 | $152.91 | $152.91 | 19,429 |
| 2024-02-13 | $148.90 | $150.35 | $147.17 | $148.02 | $148.02 | 20,908 |
| 2024-02-12 | $154.60 | $154.76 | $153.09 | $153.23 | $153.23 | 4,376 |
| 2024-02-09 | $152.17 | $153.33 | $152.17 | $153.09 | $153.09 | 19,030 |
| 2024-02-08 | $149.54 | $150.41 | $149.54 | $150.41 | $150.41 | 29,052 |
| 2024-02-07 | $146.73 | $148.28 | $146.73 | $147.94 | $147.94 | 1,850 |
| 2024-02-06 | $145.29 | $147.11 | $145.29 | $147.11 | $147.11 | 1,950 |
| 2024-02-05 | $145.81 | $146.18 | $145.81 | $146.07 | $146.07 | 2,158 |
| 2024-02-02 | $147.91 | $147.97 | $147.80 | $147.97 | $147.97 | 1,011 |
| 2024-02-01 | $145.39 | $146.15 | $145.39 | $145.94 | $145.94 | 2,559 |
| 2024-01-31 | $146.21 | $146.53 | $143.82 | $143.82 | $143.82 | 1,847 |
| 2024-01-30 | $149.35 | $149.35 | $147.91 | $147.91 | $147.91 | 1,326 |
| 2024-01-29 | $147.91 | $150.38 | $147.91 | $150.38 | $150.38 | 2,353 |
| 2024-01-26 | $146.86 | $146.86 | $146.49 | $146.49 | $146.49 | 582 |
| 2024-01-25 | $148.13 | $148.13 | $145.80 | $146.63 | $146.63 | 2,470 |
| 2024-01-24 | $150.01 | $150.01 | $146.60 | $146.62 | $146.62 | 2,002 |
| 2024-01-23 | $148.35 | $148.35 | $147.31 | $148.11 | $148.11 | 2,224 |
| 2024-01-22 | $146.33 | $148.80 | $146.33 | $147.60 | $147.60 | 918 |
| 2024-01-19 | $142.94 | $144.58 | $141.99 | $144.53 | $144.53 | 13,359 |
| 2024-01-18 | $142.03 | $142.03 | $141.49 | $141.89 | $141.89 | 1,428 |
| 2024-01-17 | $139.28 | $140.26 | $139.28 | $140.26 | $140.26 | 1,238 |
| 2024-01-16 | $142.00 | $142.00 | $140.98 | $141.25 | $141.25 | 1,557 |
| 2024-01-12 | $144.28 | $144.28 | $142.50 | $142.55 | $142.55 | 2,064 |
| 2024-01-11 | $142.16 | $142.42 | $140.00 | $142.42 | $142.42 | 1,590 |
| 2024-01-10 | $141.08 | $142.39 | $141.08 | $142.39 | $142.39 | 1,688 |
| 2024-01-09 | $140.40 | $142.36 | $140.40 | $141.57 | $141.57 | 1,219 |
| 2024-01-08 | $138.38 | $141.65 | $138.38 | $141.61 | $141.61 | 3,554 |
| 2024-01-05 | $136.65 | $138.00 | $136.65 | $137.08 | $137.08 | 1,335 |
| 2024-01-04 | $137.94 | $137.99 | $137.45 | $137.46 | $137.46 | 1,813 |
| 2024-01-03 | $139.23 | $139.23 | $137.61 | $137.61 | $137.61 | 1,329 |
| 2024-01-02 | $144.28 | $144.30 | $141.20 | $141.72 | $141.72 | 3,513 |
| 2023-12-29 | $146.15 | $146.15 | $146.08 | $146.08 | $146.08 | 966 |
| 2023-12-28 | $148.31 | $148.70 | $148.31 | $148.47 | $148.47 | 2,192 |
| 2023-12-27 | $148.50 | $148.69 | $148.50 | $148.69 | $148.69 | 2,388 |
| 2023-12-26 | $146.79 | $148.61 | $146.79 | $148.61 | $148.61 | 2,798 |
| 2023-12-22 | $147.28 | $147.28 | $146.54 | $146.96 | $146.96 | 1,819 |
| 2023-12-21 | $145.20 | $146.62 | $145.05 | $146.62 | $146.62 | 1,560 |
| 2023-12-20 | $146.42 | $147.59 | $143.77 | $143.77 | $143.77 | 3,185 |
| 2023-12-19 | $146.99 | $147.38 | $146.99 | $147.32 | $147.32 | 3,172 |
| 2023-12-18 | $143.95 | $145.54 | $143.95 | $145.30 | $145.30 | 4,362 |
| 2023-12-15 | $145.56 | $145.56 | $143.54 | $144.39 | $144.30 | 2,652 |
| 2023-12-14 | $142.87 | $145.55 | $142.87 | $144.98 | $144.88 | 7,215 |
| 2023-12-13 | $136.85 | $141.61 | $136.67 | $141.61 | $141.51 | 2,423 |
| 2023-12-12 | $136.61 | $137.36 | $136.44 | $137.36 | $137.27 | 3,531 |
| 2023-12-11 | $136.43 | $136.76 | $136.19 | $136.65 | $136.56 | 8,468 |
| 2023-12-08 | $134.21 | $136.18 | $134.21 | $136.10 | $136.01 | 3,357 |
| 2023-12-07 | $134.16 | $134.17 | $134.16 | $134.17 | $134.08 | 937 |
| 2023-12-06 | $135.09 | $136.68 | $133.75 | $133.75 | $133.75 | 2,873 |
| 2023-12-05 | $134.66 | $134.88 | $134.46 | $134.46 | $134.46 | 4,328 |
| 2023-12-04 | $133.37 | $135.21 | $133.37 | $135.21 | $135.21 | 2,645 |
| 2023-12-01 | $133.00 | $134.97 | $133.00 | $134.97 | $134.97 | 1,633 |
| 2023-11-30 | $130.55 | $131.08 | $130.55 | $131.08 | $131.08 | 766 |
| 2023-11-29 | $132.00 | $134.10 | $132.00 | $132.55 | $132.55 | 3,236 |
| 2023-11-28 | $129.90 | $131.24 | $129.90 | $130.96 | $130.96 | 915 |
| 2023-11-27 | $129.83 | $131.52 | $129.83 | $130.68 | $130.68 | 2,739 |
| 2023-11-24 | $130.33 | $130.33 | $130.32 | $130.32 | $130.32 | 521 |
| 2023-11-22 | $129.85 | $130.25 | $129.68 | $129.68 | $129.68 | 2,916 |
| 2023-11-21 | $129.45 | $129.45 | $128.43 | $128.75 | $128.75 | 15,714 |
| 2023-11-20 | $131.18 | $132.05 | $131.02 | $131.49 | $131.49 | 8,347 |
| 2023-11-17 | $128.29 | $129.40 | $128.29 | $129.40 | $129.40 | 672 |
| 2023-11-16 | $128.47 | $128.47 | $127.31 | $127.77 | $127.77 | 1,672 |
| 2023-11-15 | $129.33 | $131.63 | $129.33 | $129.63 | $129.63 | 6,421 |
| 2023-11-14 | $125.75 | $129.10 | $125.75 | $129.03 | $129.03 | 3,274 |
| 2023-11-13 | $122.29 | $123.19 | $122.29 | $122.95 | $122.95 | 845 |
| 2023-11-10 | $121.72 | $123.26 | $121.68 | $123.26 | $123.26 | 1,799 |
| 2023-11-09 | $123.21 | $123.51 | $120.68 | $120.74 | $120.74 | 2,646 |
| 2023-11-08 | $122.49 | $122.49 | $121.64 | $121.77 | $121.77 | 6,106 |
| 2023-11-07 | $122.21 | $122.21 | $122.21 | $122.21 | $122.21 | 445 |
| 2023-11-06 | $122.21 | $122.21 | $119.11 | $119.69 | $119.69 | 2,765 |
| 2023-11-03 | $121.58 | $121.58 | $121.50 | $121.50 | $121.50 | 508 |
| 2023-11-02 | $115.50 | $117.20 | $115.50 | $117.02 | $117.02 | 3,055 |
| 2023-11-01 | $112.52 | $113.14 | $111.30 | $113.14 | $113.14 | 4,631 |
| 2023-10-31 | $113.19 | $113.19 | $112.94 | $112.94 | $112.94 | 1,206 |
| 2023-10-30 | $112.17 | $112.17 | $110.63 | $111.60 | $111.60 | 1,355 |
| 2023-10-27 | $112.54 | $112.54 | $110.95 | $110.95 | $110.95 | 2,395 |
| 2023-10-26 | $112.61 | $112.61 | $111.20 | $111.51 | $111.51 | 1,528 |
| 2023-10-25 | $116.75 | $116.75 | $112.96 | $112.96 | $112.96 | 1,022 |
| 2023-10-24 | $117.40 | $118.01 | $117.40 | $118.01 | $118.01 | 1,105 |
| 2023-10-23 | $114.65 | $115.93 | $114.05 | $115.18 | $115.18 | 1,468 |
| 2023-10-20 | $116.00 | $116.28 | $115.78 | $115.78 | $115.78 | 1,111 |
| 2023-10-19 | $120.22 | $120.94 | $118.71 | $118.71 | $118.71 | 1,294 |
| 2023-10-18 | $122.23 | $122.23 | $120.03 | $120.31 | $120.31 | 2,313 |
| 2023-10-17 | $121.11 | $124.16 | $121.11 | $123.61 | $123.61 | 3,642 |
| 2023-10-16 | $121.56 | $122.89 | $121.56 | $122.82 | $122.82 | 5,591 |
| 2023-10-13 | $122.42 | $122.42 | $120.00 | $120.17 | $120.17 | 2,321 |
| 2023-10-12 | $125.00 | $125.34 | $123.06 | $123.29 | $123.29 | 3,660 |
| 2023-10-11 | $125.21 | $126.03 | $125.10 | $126.03 | $126.03 | 1,896 |
| 2023-10-10 | $124.15 | $127.36 | $124.15 | $125.97 | $125.97 | 1,096 |
| 2023-10-09 | $122.98 | $123.89 | $122.15 | $123.82 | $123.82 | 1,423 |
| 2023-10-06 | $119.54 | $124.15 | $119.54 | $123.99 | $123.99 | 1,754 |
| 2023-10-05 | $120.12 | $121.45 | $120.12 | $121.31 | $121.31 | 3,806 |
| 2023-10-04 | $120.44 | $122.36 | $120.00 | $122.26 | $122.26 | 2,612 |
| 2023-10-03 | $121.72 | $121.72 | $119.53 | $119.86 | $119.86 | 6,197 |
| 2023-10-02 | $123.74 | $124.70 | $123.24 | $124.00 | $124.00 | 2,772 |
| 2023-09-29 | $124.65 | $124.65 | $123.72 | $123.72 | $123.72 | 1,646 |
| 2023-09-28 | $122.83 | $122.83 | $122.83 | $122.83 | $122.83 | 230 |
| 2023-09-27 | $120.49 | $121.01 | $120.27 | $120.91 | $120.91 | 1,770 |
| 2023-09-26 | $120.43 | $120.43 | $119.48 | $119.48 | $119.48 | 1,722 |
| 2023-09-25 | $120.80 | $121.40 | $120.80 | $121.40 | $121.40 | 2,583 |
| 2023-09-22 | $122.15 | $122.15 | $121.27 | $121.27 | $121.27 | 970 |
| 2023-09-21 | $122.31 | $122.31 | $120.91 | $120.91 | $120.91 | 1,932 |
| 2023-09-20 | $125.67 | $126.00 | $124.22 | $124.22 | $124.22 | 916 |
| 2023-09-19 | $125.81 | $125.88 | $125.78 | $125.88 | $125.88 | 880 |
| 2023-09-18 | $126.61 | $127.28 | $126.47 | $126.70 | $126.70 | 1,932 |
| 2023-09-15 | $128.42 | $128.42 | $126.37 | $126.96 | $126.96 | 1,323 |
| 2023-09-14 | $129.66 | $129.66 | $129.38 | $129.45 | $129.45 | 806 |
| 2023-09-13 | $129.79 | $129.84 | $128.89 | $128.89 | $128.89 | 2,217 |
| 2023-09-12 | $132.13 | $132.65 | $130.50 | $130.50 | $130.50 | 11,185 |
| 2023-09-11 | $133.19 | $133.19 | $132.63 | $132.63 | $132.63 | 1,153 |
| 2023-09-08 | $132.11 | $132.11 | $132.04 | $132.04 | $132.04 | 586 |
| 2023-09-07 | $132.59 | $132.79 | $131.53 | $132.79 | $132.79 | 1,953 |
| 2023-09-06 | $134.78 | $134.78 | $133.85 | $134.63 | $134.63 | 1,267 |
| 2023-09-05 | $134.21 | $135.45 | $134.21 | $135.30 | $135.30 | 9,117 |
| 2023-09-01 | $135.81 | $135.85 | $135.59 | $135.59 | $135.59 | 787 |
| 2023-08-31 | $135.06 | $135.06 | $134.33 | $134.33 | $134.33 | 2,075 |
| 2023-08-30 | $130.74 | $133.16 | $130.74 | $133.09 | $133.09 | 1,790 |
| 2023-08-29 | $131.32 | $131.36 | $131.03 | $131.03 | $131.03 | 1,458 |
| 2023-08-28 | $127.36 | $128.13 | $127.36 | $127.61 | $127.61 | 2,464 |
| 2023-08-25 | $126.22 | $127.03 | $126.22 | $127.03 | $127.03 | 776 |
| 2023-08-24 | $125.66 | $125.66 | $125.66 | $125.66 | $125.66 | 691 |
| 2023-08-23 | $129.01 | $129.56 | $129.00 | $129.25 | $129.25 | 8,741 |
| 2023-08-22 | $126.06 | $126.66 | $126.06 | $126.32 | $126.32 | 676 |
| 2023-08-21 | $125.06 | $126.20 | $125.06 | $126.13 | $126.13 | 1,648 |
| 2023-08-18 | $122.05 | $124.81 | $122.05 | $124.31 | $124.31 | 1,994 |
| 2023-08-17 | $125.82 | $125.82 | $123.83 | $124.13 | $124.13 | 3,116 |
| 2023-08-16 | $126.82 | $126.82 | $126.10 | $126.10 | $126.10 | 1,001 |
| 2023-08-15 | $127.49 | $128.62 | $127.49 | $127.68 | $127.68 | 1,799 |
| 2023-08-14 | $127.24 | $129.59 | $127.24 | $129.59 | $129.59 | 1,998 |
| 2023-08-11 | $127.77 | $128.82 | $127.77 | $128.30 | $128.30 | 1,886 |
| 2023-08-10 | $130.14 | $130.14 | $129.04 | $129.11 | $129.11 | 1,346 |
| 2023-08-09 | $131.43 | $131.43 | $128.46 | $128.56 | $128.56 | 6,733 |
| 2023-08-08 | $132.78 | $133.11 | $131.20 | $133.11 | $133.11 | 16,405 |
| 2023-08-07 | $136.60 | $136.60 | $135.13 | $135.80 | $135.80 | 2,807 |
| 2023-08-04 | $138.00 | $138.00 | $135.92 | $135.92 | $135.92 | 990 |
| 2023-08-03 | $138.15 | $138.28 | $138.15 | $138.26 | $138.26 | 995 |
| 2023-08-02 | $140.95 | $140.95 | $137.38 | $138.15 | $138.15 | 4,399 |
| 2023-08-01 | $142.51 | $144.02 | $141.69 | $144.02 | $144.02 | 2,726 |
| 2023-07-31 | $142.09 | $144.51 | $142.09 | $144.48 | $144.48 | 3,912 |
| 2023-07-28 | $140.49 | $141.85 | $140.49 | $141.74 | $141.74 | 3,635 |
| 2023-07-27 | $140.95 | $140.95 | $136.12 | $136.63 | $136.63 | 28,831 |
| 2023-07-26 | $137.15 | $139.12 | $137.15 | $139.11 | $139.11 | 2,960 |
| 2023-07-25 | $136.86 | $139.29 | $136.86 | $138.26 | $138.26 | 6,125 |
| 2023-07-24 | $137.13 | $137.13 | $135.90 | $136.90 | $136.90 | 3,999 |
| 2023-07-21 | $137.59 | $137.65 | $136.79 | $137.07 | $137.07 | 1,634 |
| 2023-07-20 | $140.89 | $140.89 | $136.83 | $136.96 | $136.96 | 3,731 |
| 2023-07-19 | $143.70 | $144.49 | $142.07 | $142.39 | $142.39 | 2,707 |
| 2023-07-18 | $141.66 | $142.75 | $141.34 | $142.50 | $142.50 | 4,462 |
| 2023-07-17 | $140.59 | $142.01 | $140.54 | $141.67 | $141.67 | 5,736 |
| 2023-07-14 | $141.86 | $141.86 | $138.64 | $138.88 | $138.88 | 4,054 |
| 2023-07-13 | $139.41 | $141.48 | $139.41 | $141.31 | $141.31 | 2,428 |
| 2023-07-12 | $138.58 | $138.58 | $137.13 | $137.86 | $137.86 | 3,711 |
| 2023-07-11 | $133.00 | $135.54 | $133.00 | $135.54 | $135.54 | 3,127 |
| 2023-07-10 | $128.51 | $132.51 | $128.51 | $132.48 | $132.48 | 2,303 |
| 2023-07-07 | $127.78 | $130.45 | $127.78 | $129.04 | $129.04 | 3,915 |
| 2023-07-06 | $129.19 | $129.19 | $127.24 | $128.23 | $128.23 | 4,486 |
| 2023-07-05 | $131.30 | $131.34 | $131.19 | $131.21 | $131.21 | 3,771 |
| 2023-07-03 | $132.12 | $133.07 | $132.02 | $132.31 | $132.31 | 3,323 |
| 2023-06-30 | $132.59 | $132.99 | $132.04 | $132.04 | $132.04 | 4,213 |
| 2023-06-29 | $130.81 | $130.81 | $130.42 | $130.49 | $130.49 | 1,547 |
| 2023-06-28 | $129.95 | $131.00 | $129.25 | $130.11 | $130.11 | 2,438 |
| 2023-06-27 | $125.50 | $129.01 | $125.50 | $128.74 | $128.74 | 3,782 |
| 2023-06-26 | $125.31 | $127.14 | $125.00 | $125.04 | $125.04 | 3,761 |
| 2023-06-23 | $127.11 | $127.11 | $125.29 | $125.68 | $125.68 | 19,302 |
| 2023-06-22 | $126.25 | $128.26 | $126.23 | $128.07 | $128.07 | 2,829 |
| 2023-06-21 | $129.40 | $129.54 | $127.21 | $127.65 | $127.65 | 3,574 |
| 2023-06-20 | $132.41 | $132.41 | $129.44 | $130.37 | $130.37 | 12,541 |
| 2023-06-16 | $134.08 | $134.08 | $131.22 | $131.78 | $131.77 | 54,080 |
| 2023-06-15 | $130.87 | $133.47 | $130.87 | $133.18 | $133.18 | 5,901 |
| 2023-06-14 | $132.00 | $132.46 | $129.81 | $131.45 | $131.45 | 4,452 |
| 2023-06-13 | $130.34 | $131.66 | $130.34 | $131.61 | $131.61 | 23,993 |
| 2023-06-12 | $126.51 | $128.81 | $126.51 | $128.80 | $128.80 | 5,445 |
| 2023-06-09 | $127.00 | $127.00 | $126.28 | $126.28 | $126.28 | 1,374 |
| 2023-06-08 | $126.29 | $126.29 | $125.99 | $126.03 | $126.03 | 1,773 |
| 2023-06-07 | $127.28 | $127.28 | $125.21 | $125.34 | $125.34 | 1,682 |
| 2023-06-06 | $125.82 | $128.04 | $125.64 | $127.42 | $127.42 | 3,560 |
| 2023-06-05 | $124.95 | $125.42 | $123.80 | $124.79 | $124.79 | 1,777 |
| 2023-06-02 | $125.05 | $125.44 | $123.80 | $125.18 | $125.18 | 3,703 |
| 2023-06-01 | $122.33 | $124.47 | $122.33 | $124.02 | $124.02 | 1,525 |
| 2023-05-31 | $121.07 | $122.33 | $120.77 | $122.33 | $122.33 | 3,097 |
| 2023-05-30 | $121.73 | $121.97 | $121.23 | $121.63 | $121.63 | 1,406 |
| 2023-05-26 | $120.73 | $121.19 | $120.54 | $120.54 | $120.54 | 2,297 |
| 2023-05-25 | $119.14 | $119.14 | $117.56 | $117.56 | $117.56 | 924 |
| 2023-05-24 | $117.08 | $117.79 | $116.51 | $117.75 | $117.75 | 1,524 |
| 2023-05-23 | $120.93 | $120.93 | $118.06 | $118.06 | $118.06 | 1,359 |
| 2023-05-22 | $119.02 | $120.00 | $119.02 | $119.83 | $119.83 | 1,441 |
| 2023-05-19 | $116.45 | $116.72 | $116.27 | $116.72 | $116.72 | 975 |
| 2023-05-18 | $115.66 | $117.21 | $115.66 | $117.21 | $117.21 | 2,166 |
| 2023-05-17 | $114.26 | $114.80 | $114.26 | $114.56 | $114.56 | 1,751 |
| 2023-05-16 | $112.21 | $112.21 | $112.21 | $112.21 | $112.21 | 508 |
| 2023-05-15 | $110.50 | $113.26 | $110.50 | $113.26 | $113.26 | 1,332 |
| 2023-05-12 | $111.43 | $111.43 | $109.24 | $109.91 | $109.91 | 1,759 |
| 2023-05-11 | $111.10 | $111.36 | $111.00 | $111.28 | $111.28 | 1,172 |
| 2023-05-10 | $109.86 | $111.20 | $109.86 | $110.96 | $110.96 | 1,570 |
| 2023-05-09 | $109.11 | $109.21 | $108.94 | $109.01 | $109.01 | 1,779 |
| 2023-05-08 | $107.78 | $109.58 | $107.78 | $109.45 | $109.45 | 1,253 |
| 2023-05-05 | $107.14 | $107.65 | $107.14 | $107.65 | $107.65 | 688 |
| 2023-05-04 | $106.16 | $106.16 | $105.37 | $105.78 | $105.78 | 985 |
| 2023-05-03 | $106.17 | $106.72 | $105.99 | $105.99 | $105.99 | 1,016 |
| 2023-05-02 | $108.20 | $108.20 | $106.25 | $106.25 | $106.25 | 3,010 |
| 2023-05-01 | $109.61 | $109.71 | $109.33 | $109.67 | $109.67 | 3,505 |
| 2023-04-28 | $107.84 | $109.68 | $107.84 | $109.68 | $109.68 | 694 |
| 2023-04-27 | $108.54 | $109.73 | $108.54 | $109.46 | $109.46 | 1,417 |
| 2023-04-26 | $108.68 | $108.84 | $107.66 | $108.15 | $108.15 | 2,308 |
| 2023-04-25 | $109.53 | $109.53 | $107.73 | $107.73 | $107.73 | 2,151 |
| 2023-04-24 | $113.91 | $113.91 | $111.59 | $112.29 | $112.29 | 1,543 |
| 2023-04-21 | $114.40 | $114.85 | $114.40 | $114.70 | $114.70 | 1,742 |
| 2023-04-20 | $114.85 | $114.91 | $114.20 | $114.23 | $114.23 | 1,458 |
| 2023-04-19 | $114.72 | $115.69 | $114.72 | $115.31 | $115.31 | 2,696 |
| 2023-04-18 | $116.29 | $116.52 | $116.06 | $116.50 | $116.50 | 2,184 |
| 2023-04-17 | $115.48 | $116.36 | $115.32 | $116.36 | $116.36 | 2,419 |
| 2023-04-14 | $115.83 | $115.83 | $114.72 | $115.66 | $115.66 | 3,273 |
| 2023-04-13 | $115.03 | $117.50 | $115.03 | $116.78 | $116.78 | 11,688 |
| 2023-04-12 | $117.87 | $117.87 | $115.08 | $115.10 | $115.10 | 4,411 |
| 2023-04-11 | $116.28 | $116.66 | $115.80 | $116.44 | $116.44 | 2,743 |
| 2023-04-10 | $114.10 | $115.87 | $113.90 | $115.87 | $115.87 | 1,773 |
| 2023-04-06 | $115.33 | $115.47 | $115.09 | $115.47 | $115.47 | 1,053 |
| 2023-04-05 | $114.09 | $114.83 | $114.09 | $114.77 | $114.77 | 1,897 |
| 2023-04-04 | $119.01 | $119.01 | $117.97 | $118.32 | $118.32 | 30,618 |
| 2023-04-03 | $118.52 | $119.30 | $117.22 | $119.30 | $119.30 | 133,798 |
| 2023-03-31 | $115.51 | $119.80 | $115.51 | $119.59 | $119.59 | 1,797 |
| 2023-03-30 | $116.01 | $116.25 | $115.26 | $115.68 | $115.68 | 4,292 |
| 2023-03-29 | $113.50 | $114.80 | $113.50 | $114.74 | $114.74 | 2,386 |
| 2023-03-28 | $112.62 | $112.62 | $112.06 | $112.23 | $112.23 | 2,446 |
| 2023-03-27 | $115.51 | $115.51 | $113.90 | $114.08 | $114.08 | 3,611 |
| 2023-03-24 | $115.26 | $115.26 | $113.02 | $113.63 | $113.63 | 1,608 |
| 2023-03-23 | $117.12 | $117.12 | $113.49 | $114.83 | $114.83 | 4,522 |
| 2023-03-22 | $114.35 | $114.86 | $112.58 | $112.58 | $112.58 | 1,124 |
| 2023-03-21 | $113.25 | $115.47 | $113.22 | $115.37 | $115.37 | 1,694 |
| 2023-03-20 | $110.46 | $111.75 | $110.46 | $111.75 | $111.75 | 1,264 |
| 2023-03-17 | $112.45 | $112.45 | $112.08 | $112.08 | $112.08 | 1,175 |
| 2023-03-16 | $110.73 | $113.98 | $110.73 | $113.83 | $113.83 | 3,460 |
| 2023-03-15 | $108.39 | $110.25 | $108.39 | $110.06 | $110.06 | 3,619 |
| 2023-03-14 | $110.42 | $110.91 | $109.41 | $110.46 | $110.46 | 3,509 |
| 2023-03-13 | $105.83 | $109.28 | $105.83 | $108.21 | $108.21 | 2,290 |
| 2023-03-10 | $109.07 | $111.24 | $106.94 | $107.75 | $107.75 | 1,460 |
| 2023-03-09 | $117.20 | $117.36 | $112.48 | $112.73 | $112.73 | 6,928 |
| 2023-03-08 | $116.05 | $117.23 | $116.05 | $116.98 | $116.98 | 1,742 |
| 2023-03-07 | $117.77 | $117.77 | $116.26 | $116.28 | $116.28 | 3,057 |
| 2023-03-06 | $119.19 | $119.19 | $117.28 | $117.28 | $117.28 | 1,218 |
| 2023-03-03 | $116.02 | $118.70 | $116.02 | $118.53 | $118.53 | 1,663 |
| 2023-03-02 | $112.16 | $115.51 | $112.16 | $115.39 | $115.39 | 3,302 |
| 2023-03-01 | $113.70 | $113.92 | $113.53 | $113.75 | $113.75 | 1,941 |
| 2023-02-28 | $114.18 | $114.42 | $113.56 | $113.65 | $113.65 | 4,607 |
| 2023-02-27 | $114.06 | $114.06 | $113.16 | $113.20 | $113.20 | 1,313 |
| 2023-02-24 | $112.35 | $113.10 | $112.35 | $113.10 | $113.10 | 1,257 |
| 2023-02-23 | $114.81 | $115.87 | $114.37 | $115.82 | $115.82 | 2,786 |
| 2023-02-22 | $116.42 | $116.42 | $115.46 | $115.84 | $115.84 | 2,361 |
| 2023-02-21 | $115.46 | $115.49 | $115.36 | $115.36 | $115.36 | 1,281 |
| 2023-02-17 | $118.96 | $118.96 | $118.15 | $118.70 | $118.70 | 1,363 |
| 2023-02-16 | $122.56 | $123.11 | $121.03 | $121.04 | $121.04 | 2,461 |
| 2023-02-15 | $121.25 | $124.41 | $121.25 | $124.39 | $124.39 | 2,792 |
| 2023-02-14 | $117.09 | $120.61 | $117.09 | $120.61 | $120.61 | 1,869 |
| 2023-02-13 | $118.59 | $119.43 | $118.59 | $118.67 | $118.67 | 4,324 |
| 2023-02-10 | $117.58 | $118.17 | $115.99 | $116.78 | $116.78 | 15,176 |
| 2023-02-09 | $123.47 | $123.60 | $119.38 | $119.42 | $119.42 | 9,658 |
| 2023-02-08 | $122.89 | $124.01 | $121.00 | $121.01 | $121.01 | 3,582 |
| 2023-02-07 | $119.84 | $123.35 | $119.84 | $123.35 | $123.35 | 1,235 |
| 2023-02-06 | $121.79 | $122.10 | $120.65 | $120.65 | $120.65 | 1,574 |
| 2023-02-03 | $126.67 | $126.67 | $123.34 | $123.34 | $123.34 | 1,997 |
| 2023-02-02 | $125.18 | $127.52 | $125.18 | $127.52 | $127.52 | 3,947 |
| 2023-02-01 | $116.90 | $121.81 | $116.44 | $121.31 | $121.31 | 4,688 |
| 2023-01-31 | $114.10 | $116.23 | $114.10 | $116.20 | $116.20 | 7,501 |
| 2023-01-30 | $114.27 | $114.27 | $113.61 | $113.61 | $113.61 | 1,055 |
| 2023-01-27 | $114.62 | $116.55 | $114.62 | $116.55 | $116.55 | 1,631 |
| 2023-01-26 | $113.11 | $114.37 | $113.00 | $114.37 | $114.37 | 28,305 |
| 2023-01-25 | $109.34 | $111.89 | $108.44 | $111.89 | $111.89 | 17,673 |
| 2023-01-24 | $113.75 | $113.75 | $111.35 | $111.78 | $111.78 | 2,150 |
| 2023-01-23 | $110.34 | $113.68 | $110.34 | $113.68 | $113.68 | 1,621 |
| 2023-01-20 | $107.91 | $109.78 | $107.91 | $109.78 | $109.78 | 2,634 |
| 2023-01-19 | $106.72 | $106.75 | $106.32 | $106.32 | $106.32 | 963 |
| 2023-01-18 | $109.36 | $109.36 | $108.14 | $108.29 | $108.29 | 2,667 |
| 2023-01-17 | $108.00 | $110.11 | $108.00 | $109.90 | $109.90 | 3,339 |
| 2023-01-13 | $108.26 | $108.79 | $108.19 | $108.79 | $108.79 | 1,373 |
| 2023-01-12 | $107.08 | $107.45 | $107.08 | $107.45 | $107.45 | 721 |
| 2023-01-11 | $105.14 | $106.32 | $105.14 | $106.32 | $106.32 | 1,204 |
| 2023-01-10 | $101.91 | $104.19 | $101.91 | $104.14 | $104.14 | 1,296 |
| 2023-01-09 | $103.78 | $103.96 | $102.81 | $102.93 | $102.93 | 1,254 |
| 2023-01-06 | $99.24 | $100.29 | $99.24 | $100.29 | $100.29 | 1,185 |
| 2023-01-05 | $99.65 | $99.65 | $98.93 | $98.93 | $98.93 | 3,155 |
| 2023-01-04 | $100.90 | $102.48 | $100.90 | $101.85 | $101.85 | 4,042 |
| 2023-01-03 | $102.11 | $102.11 | $99.24 | $99.87 | $99.87 | 12,189 |
| 2022-12-30 | $99.60 | $100.23 | $99.20 | $100.23 | $100.23 | 3,760 |
| 2022-12-29 | $99.88 | $100.33 | $99.66 | $100.14 | $100.14 | 3,655 |
| 2022-12-28 | $95.72 | $95.81 | $95.22 | $95.63 | $95.63 | 10,738 |
| 2022-12-27 | $98.07 | $98.07 | $96.39 | $96.47 | $96.47 | 3,654 |
| 2022-12-23 | $98.54 | $98.54 | $97.39 | $98.29 | $98.29 | 6,197 |
| 2022-12-22 | $99.42 | $99.42 | $97.30 | $98.90 | $98.90 | 4,138 |
| 2022-12-21 | $99.57 | $101.58 | $99.57 | $101.04 | $101.04 | 4,716 |
| 2022-12-20 | $99.40 | $99.99 | $99.17 | $99.38 | $99.38 | 6,749 |
| 2022-12-19 | $101.08 | $101.08 | $98.82 | $99.00 | $99.00 | 8,057 |
| 2022-12-16 | $101.53 | $102.17 | $101.10 | $101.73 | $101.73 | 5,577 |
| 2022-12-15 | $102.13 | $103.80 | $101.72 | $101.82 | $101.82 | 6,119 |
| 2022-12-14 | $107.58 | $107.67 | $105.87 | $106.06 | $106.06 | 2,921 |
| 2022-12-13 | $109.38 | $110.00 | $105.31 | $106.29 | $106.29 | 3,198 |
| 2022-12-12 | $102.95 | $103.91 | $102.95 | $103.83 | $103.83 | 2,520 |
| 2022-12-09 | $101.48 | $103.82 | $101.48 | $102.62 | $102.62 | 4,249 |
| 2022-12-08 | $102.57 | $102.57 | $101.91 | $101.91 | $101.91 | 3,005 |
| 2022-12-07 | $99.04 | $99.13 | $98.89 | $98.94 | $98.94 | 3,083 |
| 2022-12-06 | $100.98 | $100.98 | $99.22 | $99.40 | $99.40 | 4,495 |
| 2022-12-05 | $105.08 | $105.08 | $101.22 | $101.50 | $101.50 | 27,971 |
| 2022-12-02 | $102.56 | $105.00 | $102.56 | $104.89 | $104.89 | 13,275 |
| 2022-12-01 | $102.83 | $104.93 | $102.83 | $104.62 | $104.62 | 6,483 |
| 2022-11-30 | $97.83 | $102.64 | $97.51 | $102.64 | $102.64 | 5,140 |
| 2022-11-29 | $97.85 | $99.13 | $97.82 | $97.92 | $97.92 | 3,290 |
| 2022-11-28 | $98.36 | $98.97 | $97.60 | $97.78 | $97.78 | 4,650 |
| 2022-11-25 | $100.21 | $100.21 | $99.65 | $99.65 | $99.65 | 662 |
| 2022-11-23 | $98.33 | $100.72 | $98.33 | $100.56 | $100.56 | 19,070 |
| 2022-11-22 | $97.35 | $98.03 | $97.24 | $98.02 | $98.02 | 6,052 |
| 2022-11-21 | $98.51 | $98.81 | $97.33 | $97.70 | $97.70 | 9,010 |
| 2022-11-18 | $102.64 | $102.64 | $99.88 | $99.91 | $99.91 | 2,300 |
| 2022-11-17 | $100.29 | $101.76 | $100.29 | $101.18 | $101.18 | 3,186 |
| 2022-11-16 | $103.55 | $103.90 | $103.17 | $103.17 | $103.17 | 3,467 |
| 2022-11-15 | $106.22 | $108.06 | $106.22 | $107.50 | $107.50 | 3,786 |
| 2022-11-14 | $105.58 | $105.58 | $102.93 | $102.93 | $102.93 | 8,388 |
| 2022-11-11 | $99.06 | $105.76 | $99.06 | $105.10 | $105.10 | 3,123 |
| 2022-11-10 | $95.87 | $99.45 | $95.87 | $99.44 | $99.44 | 8,390 |
| 2022-11-09 | $91.00 | $91.34 | $90.06 | $90.19 | $90.19 | 2,391 |
| 2022-11-08 | $93.53 | $94.51 | $91.70 | $93.17 | $93.17 | 19,776 |
| 2022-11-07 | $93.26 | $93.26 | $91.47 | $92.10 | $92.10 | 3,991 |
| 2022-11-04 | $93.23 | $93.23 | $90.96 | $92.71 | $92.71 | 2,816 |
| 2022-11-03 | $94.88 | $95.84 | $93.69 | $94.88 | $94.88 | 26,151 |
| 2022-11-02 | $100.11 | $101.28 | $96.38 | $96.38 | $96.38 | 27,480 |
| 2022-11-01 | $104.33 | $104.33 | $101.67 | $101.67 | $101.67 | 2,541 |
| 2022-10-31 | $102.12 | $102.59 | $101.59 | $102.11 | $102.11 | 7,021 |
| 2022-10-28 | $100.83 | $102.45 | $100.51 | $102.39 | $102.39 | 3,043 |
| 2022-10-27 | $101.52 | $102.96 | $101.07 | $101.07 | $101.07 | 2,370 |
| 2022-10-26 | $99.99 | $102.93 | $99.99 | $100.93 | $100.93 | 2,632 |
| 2022-10-25 | $101.12 | $101.39 | $100.75 | $101.24 | $101.24 | 21,149 |
| 2022-10-24 | $94.82 | $96.61 | $94.82 | $96.41 | $96.41 | 2,147 |
| 2022-10-21 | $95.86 | $97.44 | $95.44 | $97.13 | $97.13 | 3,875 |
| 2022-10-20 | $98.98 | $99.26 | $96.85 | $96.85 | $96.85 | 1,764 |
| 2022-10-19 | $97.93 | $97.93 | $95.99 | $96.36 | $96.36 | 3,641 |
| 2022-10-18 | $100.31 | $101.26 | $98.53 | $98.92 | $98.92 | 2,547 |
| 2022-10-17 | $95.32 | $97.74 | $95.32 | $97.28 | $97.28 | 4,304 |
| 2022-10-14 | $97.86 | $97.86 | $92.93 | $92.93 | $92.93 | 3,787 |
| 2022-10-13 | $92.70 | $97.17 | $91.68 | $96.66 | $96.66 | 3,318 |
| 2022-10-12 | $95.27 | $96.04 | $95.27 | $96.02 | $96.02 | 1,712 |
| 2022-10-11 | $97.73 | $97.84 | $95.76 | $96.40 | $96.40 | 2,456 |
| 2022-10-10 | $98.25 | $99.12 | $98.10 | $98.57 | $98.57 | 5,676 |
| 2022-10-07 | $104.79 | $104.79 | $101.32 | $101.82 | $101.82 | 1,912 |
| 2022-10-06 | $108.37 | $108.37 | $106.74 | $106.94 | $106.94 | 3,437 |
| 2022-10-05 | $104.27 | $107.14 | $104.27 | $106.97 | $106.97 | 20,257 |
| 2022-10-04 | $106.52 | $107.73 | $106.52 | $107.73 | $107.73 | 3,020 |
| 2022-10-03 | $101.19 | $102.46 | $100.44 | $101.89 | $101.89 | 12,997 |
| 2022-09-30 | $100.11 | $102.18 | $99.51 | $99.68 | $99.68 | 5,838 |
| 2022-09-29 | $101.33 | $101.33 | $99.65 | $100.66 | $100.66 | 4,558 |
| 2022-09-28 | $100.45 | $103.81 | $99.88 | $103.43 | $103.43 | 20,599 |
| 2022-09-27 | $99.22 | $100.03 | $99.15 | $100.03 | $100.03 | 3,499 |
| 2022-09-26 | $99.83 | $101.81 | $98.68 | $98.68 | $98.68 | 9,076 |
| 2022-09-23 | $99.91 | $100.36 | $98.45 | $99.76 | $99.76 | 38,476 |
| 2022-09-22 | $102.85 | $102.85 | $101.35 | $101.65 | $101.65 | 2,953 |
| 2022-09-21 | $107.26 | $107.74 | $104.90 | $104.90 | $104.90 | 2,091 |
| 2022-09-20 | $107.11 | $107.37 | $106.39 | $106.54 | $106.54 | 4,517 |
| 2022-09-19 | $106.39 | $108.29 | $106.39 | $108.29 | $108.29 | 3,955 |
| 2022-09-16 | $109.33 | $109.33 | $107.09 | $107.78 | $107.73 | 6,852 |
| 2022-09-15 | $111.52 | $111.52 | $110.92 | $111.48 | $111.43 | 1,833 |
| 2022-09-14 | $111.79 | $112.32 | $111.40 | $112.18 | $112.13 | 3,434 |
| 2022-09-13 | $112.32 | $112.32 | $111.63 | $111.63 | $111.58 | 2,444 |
| 2022-09-12 | $116.36 | $117.02 | $116.36 | $117.02 | $116.97 | 2,900 |
| 2022-09-09 | $113.49 | $115.59 | $113.49 | $115.39 | $115.39 | 2,690 |
| 2022-09-08 | $110.77 | $111.60 | $110.32 | $111.60 | $111.60 | 2,314 |
| 2022-09-07 | $106.62 | $109.89 | $106.62 | $109.89 | $109.89 | 3,838 |
| 2022-09-06 | $107.28 | $107.31 | $106.50 | $106.67 | $106.67 | 15,771 |
| 2022-09-02 | $110.24 | $110.24 | $107.53 | $107.95 | $107.95 | 1,448 |
| 2022-09-01 | $110.03 | $110.03 | $105.95 | $108.70 | $108.70 | 6,157 |
| 2022-08-31 | $113.51 | $114.14 | $111.87 | $112.22 | $112.22 | 2,810 |
| 2022-08-30 | $113.74 | $114.09 | $111.33 | $112.13 | $112.13 | 4,416 |
| 2022-08-29 | $112.89 | $114.35 | $112.89 | $113.17 | $113.17 | 3,780 |
| 2022-08-26 | $119.50 | $119.50 | $114.61 | $114.61 | $114.61 | 3,100 |
| 2022-08-25 | $116.90 | $118.62 | $116.58 | $118.60 | $118.60 | 31,032 |
| 2022-08-24 | $115.96 | $116.32 | $115.19 | $115.23 | $115.23 | 2,323 |
| 2022-08-23 | $115.28 | $115.47 | $113.72 | $113.72 | $113.72 | 1,704 |
| 2022-08-22 | $114.82 | $114.82 | $113.56 | $113.91 | $113.91 | 47,942 |
| 2022-08-19 | $119.74 | $119.74 | $116.80 | $117.08 | $117.08 | 2,879 |
| 2022-08-18 | $120.98 | $121.95 | $120.98 | $121.56 | $121.56 | 3,068 |
| 2022-08-17 | $123.20 | $123.20 | $120.99 | $121.22 | $121.22 | 7,339 |
| 2022-08-16 | $124.85 | $126.00 | $123.20 | $125.20 | $125.20 | 5,158 |
| 2022-08-15 | $124.35 | $126.18 | $124.35 | $125.83 | $125.83 | 12,695 |
| 2022-08-12 | $123.22 | $125.19 | $123.22 | $125.10 | $125.10 | 11,595 |
| 2022-08-11 | $125.29 | $125.64 | $122.46 | $122.56 | $122.56 | 3,335 |
| 2022-08-10 | $123.93 | $124.16 | $123.81 | $124.16 | $124.16 | 2,237 |
| 2022-08-09 | $117.70 | $118.16 | $117.70 | $118.15 | $118.15 | 4,513 |
| 2022-08-08 | $122.19 | $124.60 | $122.18 | $122.32 | $122.32 | 4,315 |
| 2022-08-05 | $118.09 | $121.20 | $118.09 | $121.20 | $121.20 | 21,693 |
| 2022-08-04 | $119.10 | $120.12 | $118.89 | $120.12 | $120.12 | 3,359 |
| 2022-08-03 | $116.05 | $119.92 | $116.05 | $119.92 | $119.92 | 6,675 |
| 2022-08-02 | $115.47 | $116.77 | $115.47 | $115.73 | $115.73 | 12,643 |
| 2022-08-01 | $111.67 | $113.88 | $111.67 | $113.19 | $113.19 | 7,837 |
| 2022-07-29 | $111.20 | $113.00 | $111.19 | $112.88 | $112.88 | 3,142 |
| 2022-07-28 | $112.65 | $113.28 | $112.16 | $113.28 | $113.28 | 6,837 |
| 2022-07-27 | $110.06 | $112.89 | $110.06 | $112.51 | $112.51 | 3,606 |
| 2022-07-26 | $109.75 | $109.75 | $108.65 | $108.65 | $108.65 | 1,584 |
| 2022-07-25 | $114.23 | $114.23 | $111.93 | $112.37 | $112.37 | 4,187 |
| 2022-07-22 | $116.39 | $116.39 | $113.26 | $113.96 | $113.96 | 8,698 |
| 2022-07-21 | $118.15 | $119.07 | $116.90 | $119.03 | $119.03 | 4,283 |
| 2022-07-20 | $117.07 | $117.75 | $117.07 | $117.43 | $117.43 | 3,523 |
| 2022-07-19 | $112.15 | $113.16 | $112.15 | $113.16 | $113.16 | 2,257 |
| 2022-07-18 | $111.77 | $112.57 | $108.99 | $109.40 | $109.40 | 2,188 |
| 2022-07-15 | $106.96 | $109.22 | $106.96 | $109.22 | $109.22 | 8,128 |
| 2022-07-14 | $106.98 | $106.98 | $105.07 | $106.24 | $106.24 | 3,190 |
| 2022-07-13 | $106.78 | $109.47 | $106.78 | $108.62 | $108.62 | 3,822 |
| 2022-07-12 | $109.87 | $110.34 | $108.58 | $109.22 | $109.22 | 3,825 |
| 2022-07-11 | $114.34 | $114.34 | $111.31 | $111.31 | $111.31 | 4,033 |
| 2022-07-08 | $115.62 | $116.71 | $115.33 | $116.24 | $116.24 | 4,419 |
| 2022-07-07 | $115.31 | $116.90 | $115.31 | $116.84 | $116.84 | 3,447 |
| 2022-07-06 | $113.63 | $113.63 | $112.09 | $112.65 | $112.65 | 96,010 |
| 2022-07-05 | $110.71 | $114.49 | $110.49 | $114.49 | $114.49 | 13,365 |
| 2022-07-01 | $108.30 | $109.63 | $107.95 | $109.63 | $109.63 | 5,270 |
| 2022-06-30 | $108.76 | $108.76 | $106.37 | $107.52 | $107.52 | 5,675 |
| 2022-06-29 | $111.50 | $111.50 | $109.72 | $110.55 | $110.55 | 2,772 |
| 2022-06-28 | $116.48 | $116.60 | $112.00 | $112.00 | $112.00 | 3,059 |
| 2022-06-27 | $119.82 | $119.82 | $116.33 | $116.48 | $116.48 | 6,942 |
| 2022-06-24 | $115.97 | $118.79 | $115.97 | $118.79 | $118.79 | 2,640 |
| 2022-06-23 | $112.57 | $114.75 | $112.57 | $114.66 | $114.66 | 8,179 |
| 2022-06-22 | $109.67 | $111.61 | $109.67 | $110.29 | $110.29 | 2,539 |
| 2022-06-21 | $109.30 | $112.02 | $109.30 | $109.77 | $109.77 | 9,093 |
| 2022-06-17 | $105.13 | $108.13 | $105.13 | $107.37 | $107.31 | 8,988 |
| 2022-06-16 | $106.17 | $106.17 | $103.00 | $103.54 | $103.48 | 20,505 |
| 2022-06-15 | $107.01 | $109.81 | $107.01 | $109.49 | $109.43 | 9,219 |
| 2022-06-14 | $105.57 | $106.36 | $104.87 | $105.49 | $105.43 | 4,691 |
| 2022-06-13 | $107.99 | $109.07 | $104.93 | $105.21 | $105.15 | 10,371 |
| 2022-06-10 | $114.87 | $114.87 | $111.93 | $112.76 | $112.70 | 7,117 |
| 2022-06-09 | $120.92 | $120.92 | $117.78 | $117.93 | $117.86 | 2,324 |
| 2022-06-08 | $123.67 | $124.90 | $122.21 | $122.82 | $122.75 | 4,962 |
| 2022-06-07 | $121.46 | $122.41 | $121.32 | $122.41 | $122.34 | 31,139 |
| 2022-06-06 | $122.18 | $122.18 | $120.29 | $120.58 | $120.51 | 3,377 |
| 2022-06-03 | $120.42 | $121.14 | $119.02 | $119.69 | $119.62 | 29,105 |
| 2022-06-02 | $118.65 | $123.83 | $118.65 | $123.12 | $123.05 | 94,424 |
| 2022-06-01 | $118.95 | $118.95 | $116.73 | $116.74 | $116.67 | 5,249 |
| 2022-05-31 | $120.32 | $120.32 | $117.75 | $118.06 | $117.99 | 11,314 |
| 2022-05-27 | $118.35 | $120.20 | $117.58 | $120.16 | $120.09 | 13,829 |
| 2022-05-26 | $112.23 | $115.88 | $112.23 | $115.24 | $115.17 | 23,702 |
| 2022-05-25 | $106.76 | $111.84 | $106.76 | $111.22 | $111.16 | 4,511 |
| 2022-05-24 | $110.81 | $110.81 | $106.28 | $107.23 | $107.17 | 9,124 |
| 2022-05-23 | $114.90 | $114.90 | $111.91 | $113.96 | $113.90 | 7,614 |
| 2022-05-20 | $116.23 | $116.44 | $110.95 | $114.04 | $113.97 | 5,562 |
| 2022-05-19 | $110.35 | $116.53 | $110.35 | $114.29 | $114.22 | 6,515 |
| 2022-05-18 | $113.08 | $115.20 | $110.67 | $111.10 | $111.04 | 7,764 |
| 2022-05-17 | $114.30 | $115.38 | $114.30 | $115.38 | $115.31 | 2,648 |
| 2022-05-16 | $115.14 | $115.14 | $112.18 | $112.18 | $112.11 | 8,723 |
| 2022-05-13 | $110.03 | $116.01 | $110.03 | $115.64 | $115.57 | 7,372 |
| 2022-05-12 | $102.89 | $109.00 | $101.72 | $107.11 | $107.05 | 8,408 |
| 2022-05-11 | $107.61 | $109.65 | $103.95 | $104.18 | $104.12 | 8,874 |
| 2022-05-10 | $112.62 | $112.62 | $106.61 | $109.37 | $109.31 | 12,664 |
| 2022-05-09 | $112.97 | $113.77 | $110.72 | $110.95 | $110.89 | 7,340 |
| 2022-05-06 | $121.80 | $123.21 | $118.62 | $119.36 | $119.30 | 9,010 |
| 2022-05-05 | $131.80 | $131.80 | $123.92 | $125.41 | $125.34 | 12,199 |
| 2022-05-04 | $126.40 | $134.42 | $126.39 | $134.42 | $134.34 | 16,118 |
| 2022-05-03 | $131.06 | $131.06 | $129.22 | $130.02 | $129.95 | 56,380 |
| 2022-05-02 | $127.00 | $131.20 | $127.00 | $131.18 | $131.11 | 7,472 |
| 2022-04-29 | $130.93 | $133.98 | $127.25 | $127.25 | $127.18 | 6,447 |
| 2022-04-28 | $129.59 | $132.26 | $125.96 | $131.15 | $131.08 | 6,911 |
| 2022-04-27 | $129.00 | $130.87 | $126.97 | $127.19 | $127.12 | 8,552 |
| 2022-04-26 | $133.87 | $133.87 | $128.95 | $128.95 | $128.88 | 8,498 |
| 2022-04-25 | $132.06 | $134.67 | $131.47 | $134.61 | $134.53 | 17,484 |
| 2022-04-22 | $135.28 | $135.28 | $131.11 | $131.35 | $131.28 | 10,660 |
| 2022-04-21 | $141.05 | $141.05 | $133.73 | $134.03 | $133.95 | 5,909 |
| 2022-04-20 | $144.80 | $144.80 | $139.48 | $139.52 | $139.44 | 9,732 |
| 2022-04-19 | $139.68 | $145.08 | $139.68 | $144.01 | $143.93 | 50,006 |
| 2022-04-18 | $141.76 | $141.76 | $138.11 | $139.80 | $139.72 | 12,944 |
| 2022-04-14 | $147.14 | $147.14 | $142.79 | $142.79 | $142.71 | 6,823 |
| 2022-04-13 | $145.46 | $147.43 | $145.24 | $147.21 | $147.12 | 3,630 |
| 2022-04-12 | $147.29 | $149.35 | $143.19 | $143.56 | $143.48 | 12,729 |
| 2022-04-11 | $142.34 | $145.43 | $142.34 | $144.30 | $144.22 | 8,375 |
| 2022-04-08 | $145.02 | $147.07 | $144.65 | $144.65 | $144.57 | 4,691 |
| 2022-04-07 | $148.39 | $148.61 | $145.16 | $147.76 | $147.67 | 11,715 |
| 2022-04-06 | $150.80 | $150.80 | $147.65 | $149.31 | $149.22 | 16,310 |
| 2022-04-05 | $160.00 | $160.00 | $154.47 | $154.79 | $154.70 | 5,951 |
| 2022-04-04 | $155.26 | $160.48 | $155.26 | $160.36 | $160.27 | 9,890 |
| 2022-04-01 | $154.00 | $155.42 | $152.81 | $154.09 | $154.00 | 23,362 |
| 2022-03-31 | $153.98 | $155.40 | $153.26 | $153.26 | $153.17 | 6,308 |
| 2022-03-30 | $159.94 | $161.28 | $155.22 | $156.08 | $156.00 | 13,011 |
| 2022-03-29 | $159.91 | $161.61 | $156.89 | $160.95 | $160.86 | 104,168 |
| 2022-03-28 | $156.00 | $156.00 | $153.10 | $154.90 | $154.81 | 5,274 |
| 2022-03-25 | $157.91 | $157.91 | $151.90 | $153.12 | $153.03 | 4,187 |
| 2022-03-24 | $156.31 | $157.73 | $153.93 | $157.66 | $157.57 | 3,733 |
| 2022-03-23 | $154.96 | $158.90 | $154.90 | $155.99 | $155.90 | 2,934 |
| 2022-03-22 | $152.50 | $158.68 | $152.50 | $157.26 | $157.17 | 4,165 |
| 2022-03-21 | $154.26 | $154.26 | $149.99 | $151.90 | $151.81 | 5,924 |
| 2022-03-18 | $152.05 | $154.38 | $151.93 | $153.72 | $153.63 | 4,051 |
| 2022-03-17 | $141.44 | $147.35 | $141.44 | $147.17 | $147.09 | 5,593 |
| 2022-03-16 | $135.48 | $143.24 | $135.48 | $143.12 | $143.04 | 10,615 |
| 2022-03-15 | $128.22 | $131.64 | $128.22 | $131.56 | $131.48 | 15,875 |
| 2022-03-14 | $134.95 | $134.95 | $127.57 | $127.82 | $127.75 | 11,355 |
| 2022-03-11 | $144.38 | $144.38 | $136.16 | $136.16 | $136.08 | 9,199 |
| 2022-03-10 | $144.06 | $144.06 | $141.52 | $143.92 | $143.84 | 12,099 |
| 2022-03-09 | $145.29 | $148.05 | $145.29 | $147.70 | $147.61 | 8,933 |
| 2022-03-08 | $140.49 | $145.08 | $138.89 | $141.36 | $141.28 | 8,663 |
| 2022-03-07 | $145.63 | $145.63 | $140.93 | $141.00 | $140.92 | 10,078 |
| 2022-03-04 | $146.26 | $148.09 | $145.78 | $146.29 | $146.20 | 4,115 |
| 2022-03-03 | $160.00 | $160.00 | $151.43 | $152.33 | $152.25 | 20,682 |
| 2022-03-02 | $158.93 | $159.24 | $153.96 | $158.90 | $158.81 | 5,165 |
| 2022-03-01 | $160.47 | $162.84 | $157.44 | $158.19 | $158.10 | 7,128 |
| 2022-02-28 | $156.94 | $161.66 | $156.94 | $160.83 | $160.74 | 4,636 |
| 2022-02-25 | $152.20 | $157.61 | $152.19 | $157.61 | $157.52 | 6,378 |
| 2022-02-24 | $137.88 | $155.28 | $137.88 | $155.06 | $154.97 | 25,609 |
| 2022-02-23 | $148.80 | $150.33 | $145.69 | $145.87 | $145.79 | 110,370 |
| 2022-02-22 | $152.06 | $154.86 | $150.90 | $151.22 | $151.13 | 8,347 |
| 2022-02-18 | $158.61 | $158.61 | $154.00 | $154.81 | $154.72 | 13,839 |
| 2022-02-17 | $164.96 | $164.96 | $159.72 | $160.07 | $159.98 | 19,868 |
| 2022-02-16 | $167.83 | $167.83 | $164.73 | $167.04 | $166.95 | 3,700 |
| 2022-02-15 | $165.24 | $169.96 | $165.24 | $169.53 | $169.44 | 3,010 |
| 2022-02-14 | $161.22 | $165.18 | $161.22 | $162.23 | $162.14 | 5,862 |
| 2022-02-11 | $168.22 | $169.92 | $161.54 | $162.10 | $162.01 | 9,135 |
| 2022-02-10 | $165.69 | $173.48 | $165.69 | $168.00 | $167.90 | 6,582 |
| 2022-02-09 | $166.60 | $169.55 | $166.60 | $169.55 | $169.46 | 4,281 |
| 2022-02-08 | $158.86 | $162.78 | $158.86 | $162.58 | $162.49 | 7,357 |
| 2022-02-07 | $159.63 | $164.04 | $159.06 | $159.34 | $159.25 | 10,406 |
| 2022-02-04 | $154.52 | $160.62 | $154.52 | $159.44 | $159.35 | 4,560 |
| 2022-02-03 | $155.70 | $158.27 | $153.57 | $153.63 | $153.54 | 9,748 |
| 2022-02-02 | $165.65 | $167.23 | $160.00 | $161.49 | $161.40 | 16,905 |
| 2022-02-01 | $164.79 | $166.90 | $161.46 | $166.75 | $166.66 | 9,390 |
| 2022-01-31 | $155.17 | $163.23 | $155.17 | $163.23 | $163.14 | 10,443 |
| 2022-01-28 | $147.44 | $151.83 | $145.82 | $151.79 | $151.70 | 11,849 |
| 2022-01-27 | $153.28 | $154.36 | $147.45 | $147.45 | $147.37 | 10,240 |
| 2022-01-26 | $157.40 | $159.04 | $150.55 | $151.24 | $151.15 | 16,319 |
| 2022-01-25 | $154.02 | $156.89 | $151.79 | $153.52 | $153.43 | 26,958 |
| 2022-01-24 | $150.85 | $160.02 | $146.61 | $159.97 | $159.88 | 15,519 |
| 2022-01-21 | $162.04 | $162.04 | $156.51 | $156.51 | $156.42 | 7,327 |
| 2022-01-20 | $166.20 | $171.05 | $163.50 | $163.50 | $163.41 | 19,889 |
| 2022-01-19 | $166.28 | $167.67 | $164.17 | $164.18 | $164.08 | 17,602 |
| 2022-01-18 | $168.15 | $170.80 | $165.21 | $165.21 | $165.12 | 70,086 |
| 2022-01-14 | $170.00 | $173.04 | $168.52 | $171.59 | $171.49 | 7,486 |
| 2022-01-13 | $180.13 | $180.13 | $171.56 | $171.56 | $171.46 | 4,944 |
| 2022-01-12 | $182.75 | $184.52 | $179.56 | $179.91 | $179.80 | 4,041 |
| 2022-01-11 | $176.76 | $181.99 | $176.66 | $181.19 | $181.09 | 7,794 |
| 2022-01-10 | $172.02 | $175.78 | $167.98 | $175.78 | $175.68 | 9,541 |
| 2022-01-07 | $175.56 | $179.40 | $173.89 | $174.09 | $173.99 | 7,804 |
| 2022-01-06 | $174.61 | $178.30 | $170.98 | $175.74 | $175.64 | 9,389 |
| 2022-01-05 | $183.45 | $185.25 | $175.21 | $175.57 | $175.47 | 12,119 |
| 2022-01-04 | $191.57 | $191.57 | $181.80 | $185.68 | $185.58 | 27,765 |
| 2022-01-03 | $191.85 | $192.33 | $188.91 | $191.50 | $191.39 | 33,106 |
| 2021-12-31 | $192.53 | $194.26 | $190.91 | $190.91 | $190.80 | 9,458 |
| 2021-12-30 | $187.55 | $195.92 | $187.55 | $193.52 | $193.41 | 16,250 |
| 2021-12-29 | $187.79 | $189.09 | $187.53 | $188.24 | $188.13 | 12,608 |
| 2021-12-28 | $194.00 | $194.32 | $190.72 | $190.75 | $190.64 | 9,625 |
| 2021-12-27 | $194.09 | $195.60 | $193.93 | $194.39 | $194.28 | 10,504 |
| 2021-12-23 | $192.80 | $195.34 | $191.52 | $194.59 | $194.48 | 7,921 |
| 2021-12-22 | $192.94 | $194.22 | $191.67 | $192.85 | $192.74 | 25,429 |
| 2021-12-21 | $187.56 | $193.62 | $187.56 | $193.12 | $193.01 | 13,707 |
| 2021-12-20 | $186.77 | $187.96 | $184.18 | $185.35 | $185.24 | 11,502 |
| 2021-12-17 | $183.57 | $191.00 | $183.57 | $190.17 | $190.06 | 9,079 |
| 2021-12-16 | $192.45 | $192.45 | $184.87 | $185.88 | $185.77 | 6,457 |
| 2021-12-15 | $185.85 | $191.80 | $183.98 | $191.17 | $191.06 | 22,424 |
| 2021-12-14 | $186.29 | $188.38 | $184.13 | $186.81 | $186.70 | 75,834 |
| 2021-12-13 | $191.96 | $194.19 | $188.44 | $190.10 | $189.99 | 11,886 |
| 2021-12-10 | $197.47 | $197.79 | $191.73 | $192.41 | $192.30 | 8,319 |
| 2021-12-09 | $203.23 | $203.23 | $195.30 | $195.98 | $195.87 | 8,437 |
| 2021-12-08 | $197.63 | $202.68 | $196.23 | $201.72 | $201.61 | 11,377 |
| 2021-12-07 | $192.92 | $198.72 | $192.92 | $197.25 | $197.14 | 8,172 |
| 2021-12-06 | $184.55 | $189.00 | $180.86 | $188.67 | $188.56 | 10,065 |
| 2021-12-03 | $193.66 | $193.66 | $183.32 | $186.29 | $186.18 | 35,421 |
| 2021-12-02 | $193.30 | $195.92 | $193.01 | $195.44 | $195.33 | 8,763 |
| 2021-12-01 | $207.61 | $207.61 | $193.30 | $193.33 | $193.22 | 13,246 |
| 2021-11-30 | $207.81 | $210.23 | $202.58 | $203.72 | $203.60 | 18,814 |
| 2021-11-29 | $209.46 | $209.82 | $207.03 | $209.05 | $208.93 | 6,856 |
| 2021-11-26 | $207.71 | $209.53 | $206.49 | $207.59 | $207.48 | 4,483 |
| 2021-11-24 | $205.20 | $210.28 | $204.64 | $210.13 | $210.01 | 5,558 |
| 2021-11-23 | $209.75 | $210.92 | $204.33 | $207.32 | $207.20 | 10,934 |
| 2021-11-22 | $221.81 | $221.81 | $210.05 | $211.61 | $211.49 | 12,059 |
| 2021-11-19 | $224.11 | $224.49 | $221.46 | $221.46 | $221.33 | 6,395 |
| 2021-11-18 | $228.46 | $228.46 | $222.88 | $223.95 | $223.82 | 5,252 |
| 2021-11-17 | $231.89 | $231.89 | $227.13 | $227.44 | $227.31 | 4,908 |
| 2021-11-16 | $229.38 | $231.57 | $229.38 | $231.57 | $231.44 | 5,234 |
| 2021-11-15 | $231.62 | $231.62 | $229.28 | $230.36 | $230.23 | 3,558 |
| 2021-11-12 | $230.04 | $232.61 | $230.04 | $232.60 | $232.47 | 3,415 |
| 2021-11-11 | $229.40 | $230.45 | $228.72 | $228.72 | $228.59 | 3,384 |
| 2021-11-10 | $233.30 | $233.95 | $225.40 | $226.93 | $226.80 | 16,125 |
| 2021-11-09 | $233.85 | $235.75 | $233.37 | $234.05 | $233.91 | 3,699 |
| 2021-11-08 | $229.58 | $232.91 | $229.58 | $232.24 | $232.11 | 5,394 |
| 2021-11-05 | $231.65 | $232.27 | $227.77 | $228.92 | $228.79 | 4,741 |
| 2021-11-04 | $231.41 | $233.51 | $230.50 | $231.46 | $231.33 | 6,172 |
| 2021-11-03 | $229.29 | $230.95 | $228.12 | $230.88 | $230.75 | 5,232 |
| 2021-11-02 | $231.63 | $231.63 | $228.96 | $229.72 | $229.59 | 4,691 |
| 2021-11-01 | $229.68 | $232.55 | $229.63 | $232.44 | $232.31 | 4,689 |
| 2021-10-29 | $227.75 | $230.09 | $227.75 | $229.58 | $229.45 | 2,945 |
| 2021-10-28 | $225.07 | $229.10 | $225.07 | $228.96 | $228.83 | 6,843 |
| 2021-10-27 | $228.42 | $228.77 | $225.36 | $225.36 | $225.23 | 9,393 |
| 2021-10-26 | $233.37 | $233.37 | $228.68 | $229.06 | $228.93 | 15,722 |
| 2021-10-25 | $231.65 | $233.00 | $231.47 | $232.01 | $231.88 | 4,462 |
| 2021-10-22 | $233.39 | $233.73 | $230.77 | $230.89 | $230.76 | 3,181 |
| 2021-10-21 | $234.00 | $235.60 | $233.42 | $234.71 | $234.57 | 16,222 |
| 2021-10-20 | $232.32 | $232.32 | $231.41 | $232.13 | $232.00 | 2,999 |
| 2021-10-19 | $230.21 | $232.54 | $230.21 | $232.01 | $231.88 | 3,062 |
| 2021-10-18 | $228.32 | $229.21 | $227.54 | $229.12 | $228.99 | 5,948 |
| 2021-10-15 | $227.18 | $228.34 | $226.96 | $226.96 | $226.83 | 4,935 |
| 2021-10-14 | $226.87 | $228.83 | $226.87 | $227.50 | $227.37 | 6,388 |
| 2021-10-13 | $222.81 | $224.38 | $222.48 | $224.38 | $224.25 | 5,188 |
| 2021-10-12 | $216.63 | $219.00 | $216.63 | $218.58 | $218.46 | 11,230 |
| 2021-10-11 | $218.67 | $218.67 | $215.72 | $215.72 | $215.60 | 2,987 |
| 2021-10-08 | $220.24 | $220.69 | $217.26 | $217.26 | $217.14 | 2,569 |
| 2021-10-07 | $217.75 | $221.45 | $217.75 | $219.44 | $219.31 | 13,296 |
| 2021-10-06 | $214.70 | $215.35 | $213.46 | $215.07 | $214.94 | 3,187 |
| 2021-10-05 | $210.96 | $213.90 | $210.60 | $213.17 | $213.05 | 18,144 |
| 2021-10-04 | $215.00 | $215.00 | $208.64 | $209.61 | $209.49 | 8,408 |
| 2021-10-01 | $215.47 | $217.53 | $213.37 | $217.53 | $217.41 | 3,661 |
| 2021-09-30 | $215.82 | $217.00 | $214.96 | $215.72 | $215.59 | 3,861 |
| 2021-09-29 | $217.76 | $217.76 | $213.63 | $213.63 | $213.51 | 4,482 |
| 2021-09-28 | $221.88 | $221.88 | $215.38 | $215.46 | $215.34 | 17,888 |
| 2021-09-27 | $225.52 | $225.69 | $223.10 | $224.90 | $224.77 | 2,191 |
| 2021-09-24 | $226.87 | $227.62 | $226.51 | $227.58 | $227.45 | 3,500 |
| 2021-09-23 | $226.58 | $228.77 | $226.43 | $228.77 | $228.64 | 5,917 |
| 2021-09-22 | $221.96 | $226.06 | $221.96 | $225.57 | $225.44 | 6,927 |
| 2021-09-21 | $222.24 | $222.97 | $220.68 | $222.23 | $222.10 | 2,305 |
| 2021-09-20 | $222.88 | $222.88 | $219.90 | $221.44 | $221.32 | 6,301 |
| 2021-09-17 | $226.61 | $226.90 | $225.88 | $226.76 | $226.63 | 3,101 |
| 2021-09-16 | $223.11 | $227.38 | $223.11 | $226.94 | $226.81 | 3,964 |
| 2021-09-15 | $223.13 | $224.63 | $222.58 | $224.54 | $224.41 | 3,558 |
| 2021-09-14 | $225.53 | $225.53 | $223.77 | $223.77 | $223.64 | 4,007 |
| 2021-09-13 | $225.08 | $225.08 | $221.19 | $224.21 | $224.09 | 10,061 |
| 2021-09-10 | $228.00 | $228.00 | $225.11 | $225.11 | $224.98 | 4,550 |
| 2021-09-09 | $226.79 | $229.79 | $226.79 | $228.59 | $228.46 | 2,936 |
| 2021-09-08 | $230.90 | $230.90 | $227.76 | $227.76 | $227.63 | 7,708 |
| 2021-09-07 | $232.83 | $233.92 | $232.26 | $232.26 | $232.13 | 4,619 |
| 2021-09-03 | $230.09 | $233.36 | $230.09 | $233.01 | $232.88 | 5,501 |
| 2021-09-02 | $229.25 | $231.55 | $228.67 | $230.59 | $230.45 | 21,308 |
| 2021-09-01 | $227.20 | $229.56 | $227.20 | $228.43 | $228.30 | 17,498 |
| 2021-08-31 | $226.47 | $226.61 | $225.78 | $226.61 | $226.48 | 2,883 |
| 2021-08-30 | $224.18 | $226.07 | $224.18 | $225.80 | $225.67 | 10,235 |
| 2021-08-27 | $222.40 | $224.66 | $222.40 | $224.18 | $224.06 | 3,369 |
| 2021-08-26 | $220.81 | $222.73 | $219.45 | $219.87 | $219.75 | 5,126 |
| 2021-08-25 | $220.19 | $220.90 | $220.09 | $220.67 | $220.55 | 3,480 |
| 2021-08-24 | $216.97 | $219.73 | $216.97 | $219.45 | $219.32 | 4,295 |
| 2021-08-23 | $211.57 | $215.29 | $211.57 | $215.29 | $215.17 | 10,551 |
| 2021-08-20 | $208.43 | $210.64 | $208.43 | $210.57 | $210.45 | 6,649 |
| 2021-08-19 | $209.65 | $209.65 | $208.15 | $208.20 | $208.08 | 3,933 |
| 2021-08-18 | $209.44 | $212.02 | $209.42 | $209.83 | $209.71 | 4,410 |
| 2021-08-17 | $209.21 | $209.99 | $207.56 | $209.54 | $209.42 | 7,061 |
| 2021-08-16 | $215.88 | $215.88 | $209.80 | $211.76 | $211.64 | 6,499 |
| 2021-08-13 | $216.75 | $216.75 | $215.84 | $215.95 | $215.83 | 7,512 |
| 2021-08-12 | $215.21 | $217.09 | $215.21 | $217.08 | $216.96 | 3,824 |
| 2021-08-11 | $217.63 | $217.63 | $213.27 | $215.52 | $215.40 | 8,013 |
| 2021-08-10 | $221.28 | $221.28 | $216.91 | $216.91 | $216.78 | 4,716 |
| 2021-08-09 | $219.57 | $221.50 | $218.88 | $220.74 | $220.61 | 2,827 |
| 2021-08-06 | $223.55 | $223.55 | $219.58 | $219.81 | $219.69 | 5,746 |
| 2021-08-05 | $223.09 | $225.12 | $223.09 | $224.90 | $224.78 | 8,235 |
| 2021-08-04 | $221.71 | $223.65 | $221.71 | $223.30 | $223.17 | 2,825 |
| 2021-08-03 | $222.90 | $224.00 | $221.08 | $222.12 | $222.00 | 5,638 |
| 2021-08-02 | $223.37 | $225.08 | $223.20 | $223.20 | $223.08 | 4,261 |
| 2021-07-30 | $221.47 | $224.62 | $221.47 | $222.39 | $222.26 | 4,766 |
| 2021-07-29 | $224.68 | $225.74 | $224.06 | $224.24 | $224.11 | 5,201 |
| 2021-07-28 | $220.74 | $225.22 | $220.74 | $224.38 | $224.25 | 16,455 |
| 2021-07-27 | $223.45 | $223.86 | $215.94 | $219.06 | $218.94 | 7,185 |
| 2021-07-26 | $224.79 | $225.47 | $223.78 | $224.13 | $224.00 | 6,692 |
| 2021-07-23 | $225.05 | $225.90 | $223.24 | $225.80 | $225.67 | 5,701 |
| 2021-07-22 | $222.91 | $224.56 | $222.91 | $224.42 | $224.30 | 4,833 |
| 2021-07-21 | $219.80 | $223.21 | $219.80 | $223.21 | $223.08 | 5,119 |
| 2021-07-20 | $215.60 | $221.23 | $215.04 | $220.08 | $219.95 | 17,380 |
| 2021-07-19 | $211.09 | $214.97 | $210.23 | $214.96 | $214.84 | 12,155 |
| 2021-07-16 | $216.70 | $216.70 | $214.36 | $214.36 | $214.24 | 3,832 |
| 2021-07-15 | $217.53 | $219.18 | $214.00 | $215.60 | $215.48 | 5,686 |
| 2021-07-14 | $223.95 | $223.95 | $218.35 | $218.44 | $218.31 | 11,397 |
| 2021-07-13 | $223.40 | $225.64 | $222.26 | $222.71 | $222.58 | 24,481 |
| 2021-07-12 | $225.62 | $227.04 | $222.43 | $223.74 | $223.61 | 10,683 |
| 2021-07-09 | $221.79 | $225.37 | $221.79 | $225.37 | $225.24 | 4,819 |
| 2021-07-08 | $219.58 | $222.67 | $218.18 | $221.86 | $221.74 | 8,504 |
| 2021-07-07 | $227.93 | $227.93 | $223.49 | $224.46 | $224.33 | 10,721 |
| 2021-07-06 | $226.15 | $228.11 | $224.68 | $227.17 | $227.04 | 17,089 |
| 2021-07-02 | $227.23 | $227.23 | $225.39 | $225.75 | $225.62 | 4,402 |
| 2021-07-01 | $226.86 | $226.86 | $224.70 | $225.73 | $225.60 | 8,831 |
| 2021-06-30 | $229.98 | $229.98 | $226.10 | $226.10 | $225.97 | 6,197 |
| 2021-06-29 | $229.82 | $230.64 | $228.79 | $229.81 | $229.68 | 4,993 |
| 2021-06-28 | $230.11 | $230.73 | $229.00 | $230.21 | $230.08 | 17,698 |
| 2021-06-25 | $229.10 | $229.55 | $227.25 | $228.44 | $228.31 | 7,080 |
| 2021-06-24 | $226.55 | $228.83 | $226.55 | $227.84 | $227.71 | 16,613 |
| 2021-06-23 | $222.68 | $226.13 | $222.68 | $225.35 | $225.22 | 15,423 |
| 2021-06-22 | $221.50 | $223.00 | $221.22 | $223.00 | $222.87 | 33,820 |
| 2021-06-21 | $218.50 | $221.48 | $216.80 | $220.34 | $220.21 | 13,005 |
| 2021-06-18 | $219.23 | $221.41 | $218.98 | $220.48 | $220.35 | 25,755 |
| 2021-06-17 | $218.95 | $221.40 | $218.92 | $220.65 | $220.52 | 14,132 |
| 2021-06-16 | $213.98 | $216.33 | $212.90 | $215.39 | $215.27 | 7,321 |
| 2021-06-15 | $217.60 | $217.60 | $214.05 | $214.37 | $214.25 | 5,990 |
| 2021-06-14 | $216.97 | $219.21 | $216.97 | $218.17 | $218.05 | 35,284 |
| 2021-06-11 | $215.00 | $216.27 | $214.53 | $216.27 | $216.15 | 2,732 |
| 2021-06-10 | $212.05 | $214.47 | $212.05 | $214.47 | $214.35 | 3,244 |
| 2021-06-09 | $212.59 | $213.86 | $210.93 | $210.93 | $210.81 | 6,503 |
| 2021-06-08 | $210.60 | $211.95 | $209.41 | $211.95 | $211.83 | 6,581 |
| 2021-06-07 | $205.93 | $209.42 | $205.93 | $209.34 | $209.22 | 45,147 |
| 2021-06-04 | $205.64 | $207.38 | $205.64 | $206.94 | $206.82 | 2,814 |
| 2021-06-03 | $204.58 | $206.04 | $204.40 | $204.46 | $204.34 | 11,270 |
| 2021-06-02 | $208.53 | $209.43 | $208.12 | $208.97 | $208.85 | 38,071 |
| 2021-06-01 | $210.15 | $210.34 | $206.81 | $209.20 | $209.08 | 40,242 |
| 2021-05-28 | $208.53 | $210.00 | $208.50 | $208.50 | $208.38 | 4,033 |
| 2021-05-27 | $205.00 | $208.09 | $203.16 | $207.90 | $207.79 | 8,773 |
| 2021-05-26 | $205.42 | $207.49 | $205.42 | $207.07 | $206.95 | 9,887 |
| 2021-05-25 | $204.42 | $205.79 | $203.96 | $203.96 | $203.84 | 5,824 |
| 2021-05-24 | $202.15 | $204.75 | $202.15 | $203.88 | $203.76 | 18,259 |
| 2021-05-21 | $202.76 | $203.26 | $201.07 | $201.09 | $200.98 | 7,228 |
| 2021-05-20 | $200.22 | $201.68 | $200.22 | $201.43 | $201.32 | 5,556 |
| 2021-05-19 | $191.88 | $196.22 | $190.52 | $196.22 | $196.11 | 14,286 |
| 2021-05-18 | $194.39 | $199.14 | $193.99 | $196.30 | $196.19 | 12,728 |
| 2021-05-17 | $194.37 | $194.52 | $191.66 | $194.11 | $194.00 | 21,485 |
| 2021-05-14 | $190.47 | $195.85 | $190.47 | $195.53 | $195.41 | 31,801 |
| 2021-05-13 | $192.97 | $194.83 | $185.92 | $188.57 | $188.46 | 19,674 |
| 2021-05-12 | $195.19 | $195.19 | $190.69 | $191.13 | $191.02 | 11,708 |
| 2021-05-11 | $187.65 | $198.29 | $187.21 | $197.59 | $197.48 | 14,748 |
| 2021-05-10 | $199.42 | $199.42 | $194.08 | $194.17 | $194.06 | 16,628 |
| 2021-05-07 | $200.82 | $204.46 | $200.28 | $201.14 | $201.03 | 10,908 |
| 2021-05-06 | $202.00 | $202.00 | $196.08 | $198.63 | $198.52 | 31,963 |
| 2021-05-05 | $207.81 | $207.81 | $202.54 | $203.28 | $203.16 | 15,000 |
| 2021-05-04 | $209.97 | $209.97 | $203.74 | $206.04 | $205.93 | 17,278 |
| 2021-05-03 | $217.11 | $217.11 | $212.19 | $212.19 | $212.07 | 7,264 |
| 2021-04-30 | $217.57 | $219.92 | $216.17 | $216.17 | $216.04 | 10,809 |
| 2021-04-29 | $226.01 | $226.01 | $218.53 | $220.08 | $219.95 | 14,390 |
| 2021-04-28 | $223.59 | $225.41 | $223.59 | $224.58 | $224.45 | 6,556 |
| 2021-04-27 | $227.54 | $227.54 | $225.29 | $225.73 | $225.60 | 6,983 |
| 2021-04-26 | $222.07 | $226.70 | $222.07 | $226.59 | $226.46 | 13,117 |
| 2021-04-23 | $217.98 | $221.23 | $217.98 | $220.91 | $220.78 | 13,565 |
| 2021-04-22 | $215.98 | $220.03 | $215.03 | $216.23 | $216.11 | 25,986 |
| 2021-04-21 | $209.46 | $214.48 | $209.40 | $214.48 | $214.36 | 13,282 |
| 2021-04-20 | $215.06 | $215.06 | $210.02 | $211.04 | $210.92 | 10,422 |
| 2021-04-19 | $218.08 | $219.73 | $214.76 | $215.64 | $215.52 | 15,592 |
| 2021-04-16 | $221.59 | $221.59 | $217.92 | $219.42 | $219.30 | 15,017 |
| 2021-04-15 | $222.20 | $222.80 | $220.49 | $221.85 | $221.72 | 13,261 |
| 2021-04-14 | $223.42 | $225.17 | $219.08 | $219.40 | $219.28 | 17,909 |
| 2021-04-13 | $219.77 | $222.84 | $219.77 | $222.27 | $222.14 | 13,274 |
| 2021-04-12 | $218.94 | $218.94 | $216.21 | $218.21 | $218.09 | 5,711 |
| 2021-04-09 | $217.91 | $218.96 | $216.29 | $218.95 | $218.82 | 11,816 |
| 2021-04-08 | $218.64 | $220.03 | $218.12 | $220.03 | $219.90 | 9,174 |
| 2021-04-07 | $217.21 | $218.47 | $215.24 | $215.59 | $215.47 | 9,151 |
| 2021-04-06 | $214.55 | $219.74 | $214.55 | $217.98 | $217.85 | 16,482 |
| 2021-04-05 | $216.80 | $216.80 | $212.72 | $214.54 | $214.42 | 19,305 |
| 2021-04-01 | $212.43 | $216.35 | $212.43 | $214.52 | $214.40 | 17,454 |
| 2021-03-31 | $205.07 | $210.36 | $205.07 | $209.04 | $208.92 | 14,301 |
| 2021-03-30 | $200.84 | $204.50 | $199.72 | $203.58 | $203.46 | 116,895 |
| 2021-03-29 | $206.05 | $207.50 | $201.25 | $202.31 | $202.19 | 11,885 |
| 2021-03-26 | $206.00 | $209.10 | $200.99 | $206.73 | $206.61 | 18,668 |
| 2021-03-25 | $203.05 | $207.30 | $202.09 | $206.27 | $206.15 | 11,751 |
| 2021-03-24 | $220.01 | $220.01 | $206.95 | $207.13 | $207.01 | 21,253 |
| 2021-03-23 | $221.55 | $221.55 | $217.62 | $218.19 | $218.07 | 10,111 |
| 2021-03-22 | $223.03 | $223.03 | $219.82 | $221.23 | $221.10 | 16,655 |
| 2021-03-19 | $215.52 | $219.57 | $215.17 | $218.75 | $218.63 | 23,750 |
| 2021-03-18 | $221.29 | $221.29 | $214.97 | $215.45 | $215.33 | 14,582 |
| 2021-03-17 | $220.09 | $224.72 | $217.72 | $224.64 | $224.51 | 19,020 |
| 2021-03-16 | $229.00 | $229.40 | $223.33 | $224.63 | $224.50 | 13,072 |
| 2021-03-15 | $224.00 | $226.52 | $222.83 | $226.51 | $226.38 | 8,441 |
| 2021-03-12 | $223.46 | $224.71 | $220.61 | $224.47 | $224.34 | 16,293 |
| 2021-03-11 | $223.79 | $227.41 | $222.46 | $226.93 | $226.80 | 29,676 |
| 2021-03-10 | $223.14 | $225.31 | $217.80 | $218.16 | $218.04 | 29,207 |
| 2021-03-09 | $213.14 | $220.28 | $213.14 | $219.09 | $218.97 | 34,316 |
| 2021-03-08 | $215.76 | $217.74 | $206.50 | $206.75 | $206.63 | 58,797 |
| 2021-03-05 | $217.72 | $217.72 | $202.74 | $216.42 | $216.30 | 44,707 |
| 2021-03-04 | $223.19 | $224.72 | $211.85 | $216.36 | $216.24 | 42,529 |
| 2021-03-03 | $236.36 | $236.36 | $223.89 | $225.48 | $225.35 | 19,905 |
| 2021-03-02 | $242.56 | $242.56 | $235.84 | $235.84 | $235.71 | 20,884 |
| 2021-03-01 | $237.90 | $241.33 | $236.50 | $241.07 | $240.93 | 20,484 |
| 2021-02-26 | $231.87 | $234.08 | $227.03 | $231.94 | $231.81 | 17,495 |
| 2021-02-25 | $241.78 | $243.50 | $230.22 | $230.93 | $230.80 | 18,666 |
| 2021-02-24 | $238.65 | $242.09 | $234.90 | $241.84 | $241.70 | 57,385 |
| 2021-02-23 | $235.76 | $241.00 | $225.34 | $240.43 | $240.29 | 61,870 |
| 2021-02-22 | $252.11 | $252.54 | $243.20 | $243.23 | $243.09 | 61,191 |
| 2021-02-19 | $256.88 | $258.65 | $256.00 | $256.36 | $256.21 | 19,672 |
| 2021-02-18 | $251.22 | $254.46 | $247.69 | $253.45 | $253.31 | 36,221 |
| 2021-02-17 | $259.69 | $259.69 | $250.88 | $255.35 | $255.21 | 23,877 |
| 2021-02-16 | $265.41 | $265.41 | $258.63 | $260.28 | $260.13 | 40,882 |
| 2021-02-12 | $259.14 | $262.84 | $257.51 | $262.15 | $262.00 | 19,215 |
| 2021-02-11 | $258.20 | $260.43 | $256.47 | $258.72 | $258.57 | 29,285 |
| 2021-02-10 | $256.70 | $257.42 | $249.26 | $254.25 | $254.11 | 24,270 |
| 2021-02-09 | $251.58 | $255.20 | $251.42 | $254.53 | $254.39 | 25,076 |
| 2021-02-08 | $249.70 | $250.93 | $248.26 | $249.71 | $249.57 | 20,956 |
| 2021-02-05 | $240.93 | $246.37 | $240.93 | $246.37 | $246.23 | 17,035 |
| 2021-02-04 | $237.61 | $239.70 | $237.22 | $239.70 | $239.56 | 20,918 |
| 2021-02-03 | $237.88 | $237.88 | $233.70 | $235.65 | $235.52 | 15,883 |
| 2021-02-02 | $231.99 | $235.63 | $231.81 | $235.56 | $235.43 | 17,704 |
| 2021-02-01 | $224.97 | $229.34 | $224.97 | $229.23 | $229.10 | 18,316 |
| 2021-01-29 | $226.27 | $226.27 | $219.77 | $222.42 | $222.29 | 15,659 |
| 2021-01-28 | $225.36 | $227.85 | $225.06 | $226.25 | $226.12 | 13,487 |
| 2021-01-27 | $225.30 | $230.15 | $220.68 | $224.68 | $224.55 | 21,119 |
| 2021-01-26 | $229.38 | $229.74 | $227.79 | $227.97 | $227.84 | 79,979 |
| 2021-01-25 | $232.78 | $234.98 | $224.94 | $229.38 | $229.25 | 32,349 |
| 2021-01-22 | $227.24 | $230.49 | $226.69 | $230.43 | $230.30 | 13,900 |
| 2021-01-21 | $229.72 | $230.25 | $226.64 | $227.62 | $227.49 | 33,415 |
| 2021-01-20 | $226.11 | $228.97 | $226.11 | $227.81 | $227.68 | 19,318 |
| 2021-01-19 | $222.24 | $224.29 | $221.40 | $224.14 | $224.01 | 21,264 |
| 2021-01-15 | $224.58 | $224.58 | $219.20 | $219.64 | $219.51 | 24,485 |
| 2021-01-14 | $222.82 | $225.14 | $222.82 | $222.91 | $222.79 | 14,729 |
| 2021-01-13 | $223.61 | $223.88 | $221.47 | $221.48 | $221.35 | 18,209 |
| 2021-01-12 | $220.30 | $222.99 | $219.94 | $222.93 | $222.80 | 23,030 |
| 2021-01-11 | $219.63 | $221.77 | $216.01 | $219.91 | $219.79 | 20,103 |
| 2021-01-08 | $220.00 | $222.97 | $218.96 | $221.36 | $221.24 | 32,194 |
| 2021-01-07 | $213.98 | $218.01 | $213.98 | $217.78 | $217.66 | 36,885 |
| 2021-01-06 | $212.78 | $214.30 | $210.70 | $211.19 | $211.07 | 90,958 |
| 2021-01-05 | $211.81 | $214.87 | $211.63 | $214.87 | $214.74 | 11,125 |
| 2021-01-04 | $216.71 | $216.71 | $209.23 | $212.18 | $212.06 | 41,353 |
| 2020-12-31 | $217.00 | $217.00 | $214.49 | $215.09 | $214.97 | 10,057 |
| 2020-12-30 | $215.73 | $217.85 | $215.73 | $216.61 | $216.49 | 17,007 |
| 2020-12-29 | $216.77 | $217.56 | $212.27 | $213.86 | $213.74 | 21,541 |
| 2020-12-28 | $224.30 | $224.30 | $216.25 | $216.25 | $216.13 | 35,099 |
| 2020-12-24 | $223.71 | $223.71 | $220.25 | $221.10 | $220.97 | 13,790 |
| 2020-12-23 | $226.11 | $226.11 | $221.53 | $222.59 | $222.46 | 19,002 |
| 2020-12-22 | $222.36 | $224.56 | $222.17 | $224.51 | $224.38 | 98,771 |
| 2020-12-21 | $216.98 | $220.43 | $215.97 | $220.23 | $220.10 | 45,816 |
| 2020-12-18 | $215.57 | $218.97 | $215.14 | $218.19 | $217.94 | 36,884 |
| 2020-12-17 | $212.00 | $214.42 | $212.00 | $214.16 | $213.91 | 13,023 |
| 2020-12-16 | $208.52 | $209.66 | $207.92 | $209.47 | $209.23 | 20,841 |
| 2020-12-15 | $207.82 | $208.02 | $205.71 | $207.06 | $206.83 | 27,588 |
| 2020-12-14 | $205.17 | $207.16 | $205.17 | $205.85 | $205.61 | 26,717 |
| 2020-12-11 | $203.58 | $204.61 | $201.76 | $204.61 | $204.37 | 9,325 |
| 2020-12-10 | $197.37 | $203.65 | $196.12 | $203.65 | $203.42 | 13,765 |
| 2020-12-09 | $204.95 | $205.17 | $197.53 | $198.66 | $198.44 | 37,768 |
| 2020-12-08 | $203.27 | $205.21 | $203.00 | $204.54 | $204.31 | 21,571 |
| 2020-12-07 | $202.56 | $202.91 | $201.65 | $202.36 | $202.13 | 28,864 |
| 2020-12-04 | $199.78 | $200.77 | $198.92 | $200.47 | $200.24 | 21,748 |
| 2020-12-03 | $195.70 | $199.27 | $195.70 | $197.79 | $197.57 | 33,596 |
| 2020-12-02 | $194.29 | $194.72 | $190.50 | $194.64 | $194.41 | 13,165 |
| 2020-12-01 | $199.30 | $199.30 | $193.57 | $195.41 | $195.18 | 50,631 |
| 2020-11-30 | $200.00 | $200.33 | $193.73 | $198.16 | $197.93 | 26,402 |
| 2020-11-27 | $195.21 | $198.09 | $195.21 | $198.00 | $197.77 | 11,771 |
| 2020-11-25 | $189.17 | $194.14 | $189.17 | $194.00 | $193.77 | 26,352 |
| 2020-11-24 | $191.33 | $191.33 | $187.76 | $189.15 | $188.93 | 28,852 |
| 2020-11-23 | $190.98 | $190.98 | $187.54 | $190.30 | $190.08 | 22,094 |
| 2020-11-20 | $187.05 | $190.40 | $186.90 | $189.19 | $188.97 | 14,475 |
| 2020-11-19 | $180.24 | $186.20 | $180.24 | $185.75 | $185.53 | 15,323 |
| 2020-11-18 | $182.68 | $182.68 | $180.30 | $180.30 | $180.10 | 10,028 |
| 2020-11-17 | $180.60 | $182.59 | $180.60 | $181.98 | $181.77 | 7,085 |
| 2020-11-16 | $180.20 | $181.00 | $178.09 | $180.67 | $180.46 | 25,958 |
| 2020-11-13 | $182.50 | $182.50 | $179.36 | $180.22 | $180.02 | 12,654 |
| 2020-11-12 | $180.41 | $182.39 | $179.65 | $179.95 | $179.75 | 38,497 |
| 2020-11-11 | $175.88 | $179.59 | $175.26 | $179.17 | $178.96 | 18,495 |
| 2020-11-10 | $178.00 | $178.50 | $169.26 | $172.99 | $172.79 | 29,149 |
| 2020-11-09 | $190.36 | $190.69 | $178.81 | $179.00 | $178.79 | 51,686 |
| 2020-11-06 | $187.50 | $190.56 | $186.20 | $190.37 | $190.15 | 13,349 |
| 2020-11-05 | $186.29 | $187.93 | $185.08 | $187.75 | $187.53 | 21,180 |
| 2020-11-04 | $176.71 | $182.87 | $176.71 | $182.33 | $182.12 | 51,172 |
| 2020-11-03 | $170.85 | $173.68 | $170.85 | $173.39 | $173.19 | 12,027 |
| 2020-11-02 | $170.89 | $172.78 | $167.43 | $170.01 | $169.81 | 15,372 |
| 2020-10-30 | $175.22 | $175.22 | $168.74 | $169.47 | $169.27 | 31,060 |
| 2020-10-29 | $176.15 | $177.46 | $175.69 | $176.86 | $176.66 | 22,045 |
| 2020-10-28 | $177.45 | $177.45 | $173.46 | $174.20 | $174.00 | 24,385 |
| 2020-10-27 | $179.57 | $180.38 | $178.72 | $179.74 | $179.53 | 10,746 |
| 2020-10-26 | $179.70 | $181.99 | $176.22 | $177.85 | $177.64 | 15,989 |
| 2020-10-23 | $180.48 | $181.12 | $178.35 | $181.12 | $180.91 | 15,283 |
| 2020-10-22 | $180.01 | $180.65 | $176.37 | $179.03 | $178.83 | 19,475 |
| 2020-10-21 | $182.99 | $183.82 | $179.41 | $179.58 | $179.37 | 14,537 |
| 2020-10-20 | $184.96 | $184.96 | $181.39 | $181.44 | $181.23 | 17,794 |
| 2020-10-19 | $185.97 | $187.06 | $182.96 | $182.96 | $182.75 | 15,368 |
| 2020-10-16 | $186.23 | $186.23 | $183.61 | $183.95 | $183.74 | 25,272 |
| 2020-10-15 | $181.93 | $184.12 | $179.84 | $183.94 | $183.73 | 12,907 |
| 2020-10-14 | $188.48 | $188.48 | $182.71 | $184.83 | $184.62 | 24,970 |
| 2020-10-13 | $185.42 | $187.22 | $185.01 | $186.71 | $186.50 | 23,288 |
| 2020-10-12 | $185.66 | $185.66 | $183.50 | $184.25 | $184.04 | 18,872 |
| 2020-10-09 | $181.42 | $182.71 | $181.42 | $182.47 | $182.26 | 14,818 |
| 2020-10-08 | $181.04 | $181.04 | $179.03 | $179.22 | $179.01 | 11,422 |
| 2020-10-07 | $178.98 | $179.82 | $177.94 | $179.47 | $179.26 | 20,921 |
| 2020-10-06 | $177.00 | $179.50 | $175.65 | $176.20 | $176.00 | 17,969 |
| 2020-10-05 | $174.53 | $175.90 | $174.09 | $175.85 | $175.65 | 20,736 |
| 2020-10-02 | $169.67 | $175.00 | $169.54 | $172.21 | $172.01 | 23,126 |
| 2020-10-01 | $171.65 | $174.28 | $171.12 | $174.06 | $173.86 | 9,709 |
| 2020-09-30 | $167.98 | $170.67 | $167.98 | $168.90 | $168.71 | 14,085 |
| 2020-09-29 | $168.81 | $169.38 | $168.00 | $168.61 | $168.42 | 16,020 |
| 2020-09-28 | $169.45 | $169.45 | $166.72 | $168.11 | $167.91 | 17,505 |
| 2020-09-25 | $163.03 | $166.00 | $162.98 | $165.98 | $165.79 | 11,552 |
| 2020-09-24 | $161.37 | $163.58 | $160.50 | $161.96 | $161.77 | 17,425 |
| 2020-09-23 | $167.45 | $168.52 | $163.76 | $163.76 | $163.58 | 12,204 |
| 2020-09-22 | $166.02 | $167.12 | $163.02 | $167.12 | $166.93 | 10,786 |
| 2020-09-21 | $157.87 | $164.23 | $157.87 | $164.23 | $164.04 | 27,571 |
| 2020-09-18 | $162.09 | $162.48 | $158.90 | $161.46 | $161.27 | 8,198 |
| 2020-09-17 | $157.91 | $161.01 | $157.91 | $161.01 | $160.82 | 8,641 |
| 2020-09-16 | $164.02 | $164.68 | $162.46 | $162.84 | $162.65 | 47,444 |
| 2020-09-15 | $163.01 | $163.55 | $161.55 | $163.11 | $162.92 | 19,736 |
| 2020-09-14 | $158.93 | $161.12 | $158.93 | $160.86 | $160.68 | 12,016 |
| 2020-09-11 | $161.06 | $161.16 | $155.35 | $157.18 | $157.00 | 14,598 |
| 2020-09-10 | $164.57 | $165.00 | $158.32 | $159.27 | $159.09 | 26,845 |
| 2020-09-09 | $159.94 | $162.57 | $158.83 | $161.74 | $161.55 | 42,303 |
| 2020-09-08 | $155.54 | $161.05 | $155.54 | $157.34 | $157.16 | 36,633 |
| 2020-09-04 | $165.41 | $167.59 | $154.63 | $162.33 | $162.14 | 51,743 |
| 2020-09-03 | $175.29 | $175.29 | $165.20 | $167.58 | $167.39 | 57,237 |
| 2020-09-02 | $183.95 | $183.95 | $175.74 | $179.34 | $179.13 | 43,390 |
| 2020-09-01 | $175.13 | $180.97 | $175.13 | $180.92 | $180.71 | 28,632 |
| 2020-08-31 | $171.50 | $172.27 | $170.97 | $172.01 | $171.81 | 31,260 |
| 2020-08-28 | $169.75 | $170.95 | $169.56 | $170.31 | $170.11 | 10,436 |
| 2020-08-27 | $170.84 | $170.84 | $166.87 | $168.07 | $167.88 | 17,868 |
| 2020-08-26 | $167.21 | $170.70 | $167.21 | $169.56 | $169.37 | 23,430 |
| 2020-08-25 | $163.96 | $165.64 | $163.00 | $165.55 | $165.36 | 10,644 |
| 2020-08-24 | $166.02 | $166.26 | $161.89 | $163.67 | $163.48 | 17,966 |
| 2020-08-21 | $165.93 | $165.93 | $163.64 | $163.91 | $163.72 | 30,674 |
| 2020-08-20 | $162.94 | $165.54 | $162.56 | $165.36 | $165.17 | 25,372 |
| 2020-08-19 | $163.86 | $164.12 | $161.52 | $162.64 | $162.45 | 25,570 |
| 2020-08-18 | $162.63 | $163.08 | $160.85 | $162.92 | $162.73 | 19,775 |
| 2020-08-17 | $159.46 | $160.72 | $159.10 | $160.52 | $160.34 | 10,909 |
| 2020-08-14 | $160.05 | $160.05 | $156.98 | $157.61 | $157.43 | 14,015 |
| 2020-08-13 | $158.00 | $160.24 | $158.00 | $158.89 | $158.71 | 19,580 |
| 2020-08-12 | $156.47 | $158.04 | $155.93 | $156.90 | $156.72 | 25,498 |
| 2020-08-11 | $158.23 | $158.23 | $154.57 | $154.57 | $154.39 | 19,712 |
| 2020-08-10 | $162.69 | $162.69 | $156.78 | $158.05 | $157.87 | 23,646 |
| 2020-08-07 | $165.61 | $165.61 | $159.85 | $161.42 | $161.23 | 13,398 |
| 2020-08-06 | $167.32 | $167.36 | $164.00 | $165.90 | $165.71 | 20,847 |
| 2020-08-05 | $165.87 | $167.37 | $165.46 | $166.78 | $166.59 | 21,650 |
| 2020-08-04 | $164.59 | $164.80 | $163.32 | $164.66 | $164.47 | 19,283 |
| 2020-08-03 | $162.34 | $164.04 | $161.55 | $163.70 | $163.51 | 22,734 |
| 2020-07-31 | $160.36 | $160.36 | $157.05 | $160.13 | $159.95 | 18,459 |
| 2020-07-30 | $155.32 | $158.16 | $154.48 | $157.92 | $157.74 | 10,776 |
| 2020-07-29 | $154.59 | $157.45 | $154.59 | $156.93 | $156.75 | 22,406 |
| 2020-07-28 | $153.11 | $154.45 | $152.27 | $152.27 | $152.10 | 8,112 |
| 2020-07-27 | $151.41 | $153.92 | $151.39 | $153.70 | $153.52 | 14,611 |
| 2020-07-24 | $151.10 | $151.34 | $148.32 | $150.82 | $150.65 | 19,925 |
| 2020-07-23 | $156.35 | $157.13 | $151.05 | $152.28 | $152.11 | 36,740 |
| 2020-07-22 | $156.61 | $157.33 | $154.83 | $155.63 | $155.45 | 12,132 |
| 2020-07-21 | $158.02 | $158.45 | $155.69 | $156.02 | $155.84 | 15,600 |
| 2020-07-20 | $152.30 | $157.61 | $152.20 | $157.41 | $157.23 | 14,837 |
| 2020-07-17 | $150.20 | $151.38 | $149.44 | $151.20 | $151.03 | 19,127 |
| 2020-07-16 | $151.12 | $151.12 | $148.43 | $150.20 | $150.03 | 17,976 |
| 2020-07-15 | $153.33 | $153.33 | $150.14 | $152.25 | $152.08 | 27,800 |
| 2020-07-14 | $148.50 | $151.56 | $145.05 | $151.55 | $151.37 | 36,270 |
| 2020-07-13 | $159.90 | $159.90 | $150.18 | $150.33 | $150.16 | 41,776 |
| 2020-07-10 | $159.43 | $159.43 | $156.95 | $157.78 | $157.60 | 23,100 |
| 2020-07-09 | $158.84 | $159.31 | $155.30 | $158.68 | $158.50 | 28,661 |
| 2020-07-08 | $153.47 | $156.75 | $153.47 | $156.65 | $156.47 | 17,741 |
| 2020-07-07 | $152.31 | $154.79 | $151.30 | $152.20 | $152.03 | 26,638 |
| 2020-07-06 | $153.13 | $155.12 | $151.34 | $152.19 | $152.02 | 131,039 |
| 2020-07-02 | $151.56 | $151.56 | $149.94 | $150.18 | $150.01 | 36,132 |
| 2020-07-01 | $146.38 | $149.60 | $145.82 | $148.91 | $148.74 | 102,673 |
| 2020-06-30 | $143.91 | $145.48 | $143.91 | $145.46 | $145.29 | 39,470 |
| 2020-06-29 | $143.66 | $143.66 | $140.10 | $143.08 | $142.92 | 19,039 |
| 2020-06-26 | $146.21 | $146.21 | $142.65 | $143.66 | $143.50 | 32,582 |
| 2020-06-25 | $143.20 | $145.73 | $142.43 | $145.73 | $145.56 | 28,402 |
| 2020-06-24 | $146.84 | $147.46 | $141.71 | $143.20 | $143.04 | 39,620 |
| 2020-06-23 | $148.00 | $148.49 | $146.50 | $147.01 | $146.84 | 27,189 |
| 2020-06-22 | $145.63 | $146.74 | $144.66 | $146.74 | $146.57 | 26,736 |
| 2020-06-19 | $146.06 | $146.46 | $143.77 | $144.28 | $144.11 | 30,570 |
| 2020-06-18 | $142.66 | $144.01 | $142.66 | $143.97 | $143.80 | 16,537 |
| 2020-06-17 | $141.93 | $142.61 | $141.32 | $141.94 | $141.78 | 19,803 |
| 2020-06-16 | $142.50 | $142.50 | $138.29 | $140.48 | $140.32 | 30,881 |
| 2020-06-15 | $131.77 | $138.06 | $131.77 | $137.83 | $137.67 | 23,175 |
| 2020-06-12 | $135.63 | $135.67 | $130.96 | $133.59 | $133.43 | 21,951 |
| 2020-06-11 | $135.07 | $136.54 | $131.38 | $131.76 | $131.61 | 30,340 |
| 2020-06-10 | $137.48 | $139.13 | $137.09 | $138.59 | $138.43 | 17,873 |
| 2020-06-09 | $137.48 | $137.83 | $136.00 | $136.84 | $136.68 | 25,523 |
| 2020-06-08 | $136.84 | $137.50 | $135.16 | $137.50 | $137.34 | 52,395 |
| 2020-06-05 | $135.86 | $136.41 | $133.85 | $135.74 | $135.58 | 27,854 |
| 2020-06-04 | $138.74 | $138.74 | $134.50 | $135.26 | $135.10 | 38,054 |
| 2020-06-03 | $138.77 | $139.61 | $137.59 | $139.53 | $139.37 | 21,464 |
| 2020-06-02 | $138.10 | $138.10 | $134.21 | $137.15 | $136.99 | 28,171 |
| 2020-06-01 | $133.33 | $136.65 | $132.97 | $136.33 | $136.17 | 27,112 |
| 2020-05-29 | $129.50 | $133.07 | $129.50 | $132.97 | $132.82 | 26,852 |
| 2020-05-28 | $129.22 | $131.10 | $127.99 | $128.20 | $128.05 | 13,839 |
| 2020-05-27 | $130.26 | $130.26 | $123.80 | $128.72 | $128.58 | 28,484 |
| 2020-05-26 | $132.05 | $132.05 | $129.32 | $129.57 | $129.42 | 56,032 |
| 2020-05-22 | $128.98 | $129.09 | $127.37 | $129.04 | $128.89 | 20,209 |
| 2020-05-21 | $128.40 | $128.91 | $126.50 | $128.26 | $128.11 | 20,976 |
| 2020-05-20 | $128.32 | $129.55 | $127.75 | $128.59 | $128.44 | 22,120 |
| 2020-05-19 | $125.38 | $127.78 | $125.38 | $126.18 | $126.04 | 34,128 |
| 2020-05-18 | $126.14 | $126.51 | $124.15 | $124.45 | $124.31 | 19,528 |
| 2020-05-15 | $120.88 | $123.27 | $120.88 | $123.13 | $122.99 | 13,541 |
| 2020-05-14 | $119.29 | $121.24 | $117.26 | $121.15 | $121.01 | 18,234 |
| 2020-05-13 | $122.40 | $123.44 | $118.47 | $120.03 | $119.89 | 22,020 |
| 2020-05-12 | $126.17 | $126.30 | $122.79 | $122.79 | $122.65 | 26,470 |
| 2020-05-11 | $123.06 | $125.85 | $122.74 | $125.00 | $124.86 | 54,712 |
| 2020-05-08 | $123.13 | $123.54 | $120.90 | $123.17 | $123.03 | 14,399 |
| 2020-05-07 | $118.85 | $121.46 | $118.85 | $121.27 | $121.13 | 21,266 |
| 2020-05-06 | $116.22 | $118.33 | $115.14 | $117.07 | $116.94 | 54,947 |
| 2020-05-05 | $114.83 | $116.43 | $114.75 | $114.92 | $114.79 | 21,961 |
| 2020-05-04 | $111.02 | $112.64 | $111.02 | $112.64 | $112.51 | 10,863 |
| 2020-05-01 | $112.48 | $112.48 | $110.14 | $110.79 | $110.66 | 7,226 |
| 2020-04-30 | $116.49 | $116.49 | $114.73 | $115.05 | $114.91 | 5,072 |
| 2020-04-29 | $114.85 | $116.65 | $114.59 | $116.24 | $116.11 | 8,703 |
| 2020-04-28 | $116.26 | $116.26 | $111.38 | $112.01 | $111.88 | 11,120 |
| 2020-04-27 | $112.58 | $114.82 | $112.58 | $114.15 | $114.02 | 13,665 |
| 2020-04-24 | $111.12 | $112.15 | $110.10 | $111.87 | $111.74 | 7,091 |
| 2020-04-23 | $110.81 | $112.14 | $110.44 | $110.56 | $110.43 | 6,412 |
| 2020-04-22 | $109.79 | $111.00 | $109.03 | $110.56 | $110.43 | 9,244 |
| 2020-04-21 | $111.62 | $111.62 | $105.85 | $107.12 | $106.99 | 6,589 |
| 2020-04-20 | $108.81 | $113.07 | $108.81 | $111.44 | $111.31 | 13,918 |
| 2020-04-17 | $111.21 | $111.21 | $109.29 | $110.54 | $110.41 | 11,493 |
| 2020-04-16 | $108.53 | $108.90 | $107.51 | $108.45 | $108.32 | 9,633 |
| 2020-04-15 | $104.70 | $107.09 | $104.70 | $107.09 | $106.96 | 9,362 |
| 2020-04-14 | $105.85 | $108.06 | $105.85 | $107.62 | $107.50 | 8,931 |
| 2020-04-13 | $103.31 | $103.83 | $101.80 | $103.73 | $103.61 | 16,053 |
| 2020-04-09 | $103.38 | $104.75 | $101.93 | $102.76 | $102.64 | 4,909 |
| 2020-04-08 | $99.60 | $101.65 | $99.23 | $101.35 | $101.23 | 7,121 |
| 2020-04-07 | $103.01 | $103.01 | $98.00 | $98.32 | $98.21 | 6,799 |
| 2020-04-06 | $95.57 | $98.57 | $95.57 | $98.57 | $98.46 | 5,567 |
| 2020-04-03 | $94.30 | $94.30 | $90.70 | $92.02 | $91.92 | 13,259 |
| 2020-04-02 | $93.70 | $95.11 | $92.63 | $93.67 | $93.56 | 5,773 |
| 2020-04-01 | $95.08 | $97.00 | $93.72 | $94.32 | $94.21 | 11,516 |
| 2020-03-31 | $100.14 | $101.83 | $98.48 | $98.87 | $98.76 | 5,685 |
| 2020-03-30 | $99.68 | $100.22 | $98.94 | $99.90 | $99.78 | 6,592 |
| 2020-03-27 | $99.77 | $99.90 | $98.43 | $98.62 | $98.50 | 15,107 |
| 2020-03-26 | $99.49 | $102.29 | $99.49 | $101.64 | $101.52 | 10,123 |
| 2020-03-25 | $95.70 | $101.57 | $95.70 | $97.96 | $97.84 | 16,470 |
| 2020-03-24 | $94.16 | $97.30 | $94.16 | $97.30 | $97.19 | 13,951 |
| 2020-03-23 | $87.75 | $91.02 | $86.75 | $89.98 | $89.88 | 16,232 |
| 2020-03-20 | $91.25 | $93.00 | $88.48 | $88.48 | $88.38 | 20,182 |
| 2020-03-19 | $83.73 | $90.24 | $83.73 | $89.19 | $89.09 | 12,451 |
| 2020-03-18 | $85.22 | $87.93 | $81.50 | $84.08 | $83.98 | 14,853 |
| 2020-03-17 | $87.37 | $90.49 | $82.47 | $90.13 | $90.03 | 12,902 |
| 2020-03-16 | $96.69 | $96.69 | $85.22 | $85.22 | $85.13 | 27,426 |
| 2020-03-13 | $96.47 | $96.51 | $90.48 | $95.68 | $95.57 | 17,829 |
| 2020-03-12 | $92.95 | $95.11 | $92.12 | $92.12 | $92.01 | 26,154 |
| 2020-03-11 | $103.28 | $103.28 | $100.10 | $101.42 | $101.30 | 9,322 |
| 2020-03-10 | $107.24 | $107.24 | $101.97 | $106.25 | $106.13 | 9,758 |
| 2020-03-09 | $101.40 | $106.73 | $101.40 | $103.16 | $103.04 | 10,583 |
| 2020-03-06 | $112.15 | $112.17 | $109.60 | $111.43 | $111.31 | 4,591 |
| 2020-03-05 | $116.05 | $117.23 | $114.52 | $115.53 | $115.40 | 9,916 |
| 2020-03-04 | $116.62 | $117.22 | $115.25 | $117.22 | $117.09 | 3,123 |
| 2020-03-03 | $117.15 | $117.98 | $111.95 | $113.72 | $113.59 | 5,679 |
| 2020-03-02 | $115.95 | $116.04 | $114.01 | $116.04 | $115.90 | 11,823 |
| 2020-02-28 | $108.92 | $113.66 | $108.92 | $113.61 | $113.48 | 15,389 |
| 2020-02-27 | $113.31 | $116.47 | $112.03 | $113.06 | $112.93 | 6,700 |
| 2020-02-26 | $116.95 | $119.57 | $116.80 | $116.80 | $116.67 | 7,451 |
| 2020-02-25 | $120.95 | $121.34 | $116.40 | $116.85 | $116.72 | 11,095 |
| 2020-02-24 | $118.19 | $120.50 | $116.76 | $119.84 | $119.70 | 10,140 |
| 2020-02-21 | $125.90 | $125.90 | $123.08 | $123.66 | $123.52 | 6,791 |
| 2020-02-20 | $127.82 | $128.10 | $125.00 | $126.77 | $126.62 | 4,223 |
| 2020-02-19 | $126.45 | $127.09 | $125.47 | $126.89 | $126.75 | 6,228 |
| 2020-02-18 | $125.13 | $125.28 | $124.73 | $125.22 | $125.07 | 4,511 |
| 2020-02-14 | $125.55 | $125.55 | $125.11 | $125.33 | $125.19 | 1,307 |
| 2020-02-13 | $124.96 | $125.57 | $124.96 | $125.21 | $125.07 | 2,871 |
| 2020-02-12 | $124.10 | $125.27 | $123.96 | $125.27 | $125.13 | 12,644 |
| 2020-02-11 | $124.81 | $125.18 | $123.82 | $123.97 | $123.83 | 4,670 |
| 2020-02-10 | $122.52 | $124.20 | $122.43 | $124.20 | $124.06 | 13,497 |
| 2020-02-07 | $122.48 | $123.05 | $122.17 | $122.42 | $122.28 | 3,640 |
| 2020-02-06 | $122.38 | $123.25 | $121.45 | $122.90 | $122.76 | 4,676 |
| 2020-02-05 | $125.81 | $125.81 | $121.25 | $121.47 | $121.33 | 10,030 |
| 2020-02-04 | $122.02 | $124.25 | $122.02 | $124.13 | $123.99 | 4,528 |
| 2020-02-03 | $118.64 | $120.52 | $118.64 | $120.52 | $120.38 | 1,817 |
| 2020-01-31 | $119.34 | $119.35 | $118.28 | $118.74 | $118.60 | 11,525 |
| 2020-01-30 | $120.22 | $121.00 | $119.18 | $120.99 | $120.85 | 5,418 |
| 2020-01-29 | $121.90 | $121.90 | $120.45 | $120.94 | $120.80 | 4,825 |
| 2020-01-28 | $119.79 | $120.90 | $119.79 | $120.89 | $120.75 | 2,115 |
| 2020-01-27 | $119.73 | $119.73 | $116.73 | $118.90 | $118.76 | 14,471 |
| 2020-01-24 | $123.61 | $123.61 | $120.54 | $121.27 | $121.13 | 9,225 |
| 2020-01-23 | $122.24 | $122.55 | $121.18 | $122.38 | $122.24 | 9,655 |
| 2020-01-22 | $123.75 | $124.03 | $122.24 | $122.24 | $122.10 | 10,205 |
| 2020-01-21 | $123.45 | $123.56 | $122.60 | $122.71 | $122.57 | 10,261 |
| 2020-01-17 | $124.67 | $124.67 | $123.33 | $123.56 | $123.42 | 9,913 |
| 2020-01-16 | $123.79 | $124.05 | $123.47 | $123.78 | $123.64 | 7,469 |
| 2020-01-15 | $122.14 | $124.01 | $122.14 | $122.75 | $122.61 | 13,505 |
| 2020-01-14 | $123.40 | $123.40 | $121.54 | $122.13 | $121.99 | 17,738 |
| 2020-01-13 | $121.07 | $122.60 | $121.07 | $122.31 | $122.17 | 6,989 |
| 2020-01-10 | $121.35 | $121.35 | $119.80 | $120.22 | $120.08 | 18,190 |
| 2020-01-09 | $121.29 | $121.29 | $119.88 | $120.66 | $120.52 | 12,331 |
| 2020-01-08 | $117.81 | $120.31 | $117.81 | $119.75 | $119.61 | 9,320 |
| 2020-01-07 | $117.80 | $118.66 | $117.66 | $118.32 | $118.18 | 11,949 |
| 2020-01-06 | $116.33 | $117.69 | $116.33 | $117.69 | $117.56 | 2,910 |
| 2020-01-03 | $116.05 | $116.60 | $116.00 | $116.27 | $116.13 | 14,683 |
| 2020-01-02 | $114.30 | $116.36 | $114.30 | $116.36 | $116.23 | 6,044 |
| 2019-12-31 | $113.33 | $113.39 | $113.10 | $113.14 | $113.01 | 2,691 |
| 2019-12-30 | $114.32 | $114.32 | $112.01 | $112.67 | $112.54 | 6,037 |
| 2019-12-27 | $114.54 | $114.54 | $113.90 | $113.96 | $113.83 | 2,020 |
| 2019-12-26 | $113.68 | $114.99 | $113.68 | $114.69 | $114.56 | 1,184 |
| 2019-12-24 | $113.92 | $114.10 | $113.87 | $113.99 | $113.86 | 1,422 |
| 2019-12-23 | $113.69 | $114.15 | $113.69 | $113.93 | $113.79 | 1,291 |
| 2019-12-20 | $113.70 | $114.13 | $113.70 | $113.81 | $113.52 | 7,385 |
| 2019-12-19 | $113.32 | $113.34 | $113.21 | $113.30 | $113.01 | 2,644 |
| 2019-12-18 | $112.33 | $112.98 | $112.33 | $112.60 | $112.31 | 3,055 |
| 2019-12-17 | $112.38 | $112.38 | $112.01 | $112.13 | $111.84 | 2,591 |
| 2019-12-16 | $112.25 | $112.75 | $112.25 | $112.38 | $112.09 | 1,194 |
| 2019-12-13 | $111.51 | $111.83 | $111.05 | $111.37 | $111.09 | 3,353 |
| 2019-12-12 | $110.11 | $111.56 | $110.11 | $111.06 | $110.78 | 4,848 |
| 2019-12-11 | $110.30 | $110.54 | $110.02 | $110.54 | $110.25 | 1,707 |
| 2019-12-10 | $110.91 | $111.19 | $110.26 | $110.44 | $110.16 | 5,855 |
| 2019-12-09 | $110.99 | $111.59 | $110.86 | $110.86 | $110.58 | 1,519 |
| 2019-12-06 | $111.65 | $111.87 | $111.35 | $111.40 | $111.12 | 2,373 |
| 2019-12-05 | $110.96 | $111.38 | $110.89 | $110.90 | $110.61 | 3,340 |
| 2019-12-04 | $111.45 | $111.45 | $111.20 | $111.20 | $110.92 | 2,616 |
| 2019-12-03 | $108.52 | $110.98 | $108.51 | $110.98 | $110.70 | 4,238 |
| 2019-12-02 | $112.83 | $112.83 | $109.87 | $110.73 | $110.44 | 3,908 |
| 2019-11-29 | $114.01 | $114.01 | $113.16 | $113.38 | $113.09 | 1,603 |
| 2019-11-27 | $114.35 | $114.35 | $113.75 | $113.98 | $113.69 | 2,958 |
| 2019-11-26 | $113.37 | $113.80 | $113.37 | $113.58 | $113.29 | 3,668 |
| 2019-11-25 | $111.45 | $113.47 | $111.45 | $113.35 | $113.06 | 5,137 |
| 2019-11-22 | $111.42 | $111.42 | $110.79 | $111.35 | $111.06 | 1,771 |
| 2019-11-21 | $111.34 | $111.50 | $110.55 | $110.81 | $110.53 | 1,620 |
| 2019-11-20 | $111.80 | $112.21 | $111.12 | $111.70 | $111.42 | 2,826 |
| 2019-11-19 | $111.81 | $111.81 | $110.99 | $111.49 | $111.20 | 3,644 |
| 2019-11-18 | $110.77 | $111.60 | $110.73 | $111.25 | $110.97 | 5,730 |
| 2019-11-15 | $110.12 | $110.93 | $110.12 | $110.93 | $110.65 | 2,908 |
| 2019-11-14 | $109.20 | $109.44 | $109.20 | $109.30 | $109.02 | 579 |
| 2019-11-13 | $108.73 | $109.55 | $108.73 | $109.55 | $109.27 | 2,352 |
| 2019-11-12 | $109.34 | $109.57 | $109.07 | $109.07 | $108.79 | 1,245 |
| 2019-11-11 | $107.96 | $108.53 | $107.22 | $108.53 | $108.25 | 4,004 |
| 2019-11-08 | $107.11 | $108.13 | $107.11 | $108.07 | $107.80 | 2,360 |
| 2019-11-07 | $107.38 | $107.51 | $106.74 | $106.74 | $106.47 | 3,554 |
| 2019-11-06 | $107.10 | $107.16 | $107.09 | $107.09 | $106.82 | 930 |
| 2019-11-05 | $107.39 | $107.75 | $107.39 | $107.72 | $107.44 | 6,291 |
| 2019-11-04 | $107.95 | $108.83 | $107.91 | $107.91 | $107.64 | 2,814 |
| 2019-11-01 | $106.77 | $107.57 | $106.77 | $107.57 | $107.30 | 2,407 |
| 2019-10-31 | $105.55 | $105.55 | $104.65 | $105.38 | $105.11 | 2,428 |
| 2019-10-30 | $105.36 | $106.30 | $105.36 | $106.30 | $106.03 | 2,767 |
| 2019-10-29 | $105.58 | $105.58 | $104.99 | $105.09 | $104.82 | 4,081 |
| 2019-10-28 | $103.89 | $105.64 | $103.89 | $105.53 | $105.26 | 3,944 |
| 2019-10-25 | $101.83 | $103.45 | $101.83 | $103.45 | $103.19 | 16,096 |
| 2019-10-24 | $100.62 | $102.70 | $100.62 | $102.70 | $102.44 | 2,894 |
| 2019-10-23 | $100.78 | $100.78 | $99.78 | $100.24 | $99.98 | 3,641 |
| 2019-10-22 | $101.79 | $101.79 | $100.37 | $100.37 | $100.12 | 3,144 |
| 2019-10-21 | $100.58 | $102.10 | $100.58 | $101.77 | $101.51 | 2,563 |
| 2019-10-18 | $102.16 | $102.16 | $99.09 | $100.38 | $100.13 | 2,134 |
| 2019-10-17 | $102.58 | $103.20 | $102.58 | $102.83 | $102.57 | 8,192 |
| 2019-10-16 | $102.58 | $102.61 | $102.23 | $102.30 | $102.04 | 4,591 |
| 2019-10-15 | $102.82 | $104.07 | $102.82 | $103.92 | $103.65 | 2,628 |
| 2019-10-14 | $102.07 | $102.52 | $102.07 | $102.45 | $102.19 | 3,866 |
| 2019-10-11 | $102.00 | $103.13 | $102.00 | $102.32 | $102.06 | 9,537 |
| 2019-10-10 | $100.82 | $101.19 | $100.33 | $100.60 | $100.34 | 6,332 |
| 2019-10-09 | $100.35 | $100.98 | $100.35 | $100.81 | $100.55 | 2,550 |
| 2019-10-08 | $101.50 | $101.50 | $99.21 | $99.21 | $98.96 | 3,344 |
| 2019-10-07 | $101.01 | $101.98 | $101.01 | $101.67 | $101.41 | 17,968 |
| 2019-10-04 | $100.25 | $101.33 | $100.25 | $101.33 | $101.07 | 2,220 |
| 2019-10-03 | $98.00 | $100.06 | $96.92 | $100.06 | $99.80 | 3,157 |
| 2019-10-02 | $98.60 | $98.60 | $97.37 | $97.98 | $97.73 | 5,735 |
| 2019-10-01 | $100.33 | $100.33 | $99.13 | $99.20 | $98.95 | 3,851 |
| 2019-09-30 | $99.15 | $100.06 | $99.15 | $99.83 | $99.57 | 1,427 |
| 2019-09-27 | $100.69 | $100.76 | $98.13 | $98.84 | $98.59 | 13,050 |
| 2019-09-26 | $102.03 | $102.14 | $101.73 | $101.83 | $101.57 | 2,189 |
| 2019-09-25 | $100.78 | $102.65 | $100.42 | $102.50 | $102.23 | 7,757 |
| 2019-09-24 | $103.12 | $103.12 | $100.78 | $101.07 | $100.81 | 3,201 |
| 2019-09-23 | $103.55 | $104.02 | $103.13 | $103.62 | $103.36 | 3,185 |
| 2019-09-20 | $104.94 | $105.09 | $103.47 | $104.04 | $103.77 | 2,908 |
| 2019-09-19 | $105.18 | $105.18 | $104.82 | $104.97 | $104.70 | 4,278 |
| 2019-09-18 | $105.63 | $105.63 | $103.85 | $105.05 | $104.78 | 4,943 |
| 2019-09-17 | $105.40 | $106.10 | $105.40 | $106.10 | $105.83 | 1,215 |
| 2019-09-16 | $104.97 | $105.29 | $104.97 | $105.29 | $105.02 | 500 |
| 2019-09-13 | $105.09 | $105.64 | $105.07 | $105.10 | $104.84 | 3,200 |
| 2019-09-12 | $105.78 | $106.52 | $105.36 | $105.36 | $105.10 | 6,974 |
| 2019-09-11 | $104.22 | $105.28 | $104.22 | $105.28 | $105.02 | 3,100 |
| 2019-09-10 | $103.27 | $104.29 | $103.27 | $103.90 | $103.63 | 1,300 |
| 2019-09-09 | $105.56 | $105.62 | $103.97 | $104.84 | $104.57 | 4,554 |
| 2019-09-06 | $106.80 | $107.25 | $106.48 | $106.48 | $106.21 | 2,200 |
| 2019-09-05 | $106.41 | $106.87 | $105.72 | $106.70 | $106.42 | 22,800 |
| 2019-09-04 | $104.21 | $105.00 | $104.21 | $104.78 | $104.52 | 1,312 |
| 2019-09-03 | $103.61 | $103.70 | $102.95 | $103.41 | $103.15 | 2,900 |
| 2019-08-30 | $104.94 | $104.94 | $103.16 | $104.29 | $104.02 | 5,228 |
| 2019-08-29 | $104.02 | $104.55 | $103.97 | $104.36 | $104.10 | 1,915 |
| 2019-08-28 | $101.74 | $102.66 | $101.74 | $102.50 | $102.23 | 2,975 |
| 2019-08-27 | $104.13 | $104.37 | $102.26 | $102.85 | $102.59 | 1,764 |
| 2019-08-26 | $103.38 | $103.59 | $102.93 | $103.15 | $102.89 | 28,894 |
| 2019-08-23 | $104.26 | $104.30 | $102.22 | $102.22 | $101.96 | 2,584 |
| 2019-08-22 | $104.67 | $105.15 | $103.95 | $104.83 | $104.56 | 5,414 |
| 2019-08-21 | $104.90 | $105.15 | $104.60 | $104.75 | $104.48 | 3,186 |
| 2019-08-20 | $103.10 | $103.62 | $103.10 | $103.26 | $103.00 | 2,944 |
| 2019-08-19 | $104.53 | $104.69 | $103.64 | $103.67 | $103.41 | 9,640 |
| 2019-08-16 | $102.28 | $103.10 | $102.21 | $102.97 | $102.70 | 4,297 |
| 2019-08-15 | $101.27 | $101.27 | $100.43 | $101.07 | $100.81 | 21,303 |
| 2019-08-14 | $102.55 | $102.69 | $100.84 | $101.57 | $101.31 | 7,116 |
| 2019-08-13 | $103.00 | $105.30 | $103.00 | $104.68 | $104.41 | 4,589 |
| 2019-08-12 | $103.40 | $103.59 | $103.13 | $103.18 | $102.92 | 15,063 |
| 2019-08-09 | $104.05 | $104.71 | $103.54 | $104.29 | $104.02 | 19,858 |
| 2019-08-08 | $102.71 | $104.94 | $102.62 | $104.93 | $104.67 | 6,409 |
| 2019-08-07 | $100.09 | $101.43 | $100.02 | $101.32 | $101.06 | 2,831 |
| 2019-08-06 | $102.07 | $103.40 | $100.97 | $101.77 | $101.51 | 17,177 |
| 2019-08-05 | $102.60 | $102.60 | $100.28 | $101.39 | $101.14 | 14,466 |
| 2019-08-02 | $106.20 | $106.35 | $105.10 | $105.67 | $105.40 | 4,651 |
| 2019-08-01 | $108.80 | $110.40 | $107.52 | $107.59 | $107.32 | 4,464 |
| 2019-07-31 | $109.57 | $109.89 | $107.79 | $108.18 | $107.90 | 3,418 |
| 2019-07-30 | $109.45 | $110.23 | $109.45 | $110.10 | $109.82 | 2,017 |
| 2019-07-29 | $112.80 | $113.00 | $109.39 | $110.68 | $110.40 | 5,270 |
| 2019-07-26 | $112.33 | $112.71 | $112.32 | $112.48 | $112.20 | 6,435 |
| 2019-07-25 | $112.05 | $112.05 | $111.03 | $111.03 | $110.74 | 5,134 |
| 2019-07-24 | $110.12 | $112.23 | $110.12 | $112.08 | $111.80 | 2,473 |
| 2019-07-23 | $109.48 | $109.60 | $108.85 | $109.60 | $109.32 | 4,307 |
| 2019-07-22 | $109.64 | $109.64 | $109.26 | $109.33 | $109.05 | 19,694 |
| 2019-07-19 | $109.43 | $109.90 | $108.57 | $108.58 | $108.30 | 1,462 |
| 2019-07-18 | $108.65 | $109.27 | $108.56 | $109.27 | $108.99 | 933 |
| 2019-07-17 | $109.66 | $109.72 | $109.20 | $109.20 | $108.92 | 2,663 |
| 2019-07-16 | $110.44 | $110.44 | $109.21 | $109.26 | $108.98 | 2,150 |
| 2019-07-15 | $109.70 | $110.33 | $109.53 | $110.22 | $109.94 | 3,378 |
| 2019-07-12 | $109.72 | $109.87 | $109.21 | $109.87 | $109.59 | 3,185 |
| 2019-07-11 | $109.52 | $109.92 | $109.15 | $109.63 | $109.35 | 6,434 |
| 2019-07-10 | $109.09 | $110.19 | $109.09 | $109.53 | $109.25 | 6,326 |
| 2019-07-09 | $106.89 | $108.74 | $106.89 | $108.74 | $108.47 | 1,346 |
| 2019-07-08 | $107.30 | $107.66 | $107.22 | $107.51 | $107.24 | 2,670 |
| 2019-07-05 | $106.97 | $107.93 | $106.47 | $107.90 | $107.62 | 7,441 |
| 2019-07-03 | $107.17 | $107.77 | $107.17 | $107.77 | $107.50 | 2,115 |
| 2019-07-02 | $106.94 | $106.94 | $106.23 | $106.79 | $106.52 | 4,994 |
| 2019-07-01 | $108.27 | $108.27 | $106.37 | $106.71 | $106.44 | 6,923 |
| 2019-06-28 | $105.31 | $105.65 | $105.17 | $105.65 | $105.38 | 3,520 |
| 2019-06-27 | $103.16 | $104.92 | $103.16 | $104.78 | $104.51 | 1,996 |
| 2019-06-26 | $103.22 | $103.77 | $102.95 | $102.95 | $102.69 | 2,115 |
| 2019-06-25 | $104.04 | $104.04 | $102.26 | $102.41 | $102.15 | 14,394 |
| 2019-06-24 | $105.47 | $105.47 | $104.68 | $104.69 | $104.42 | 5,369 |
| 2019-06-21 | $106.96 | $106.96 | $105.98 | $106.07 | $105.80 | 1,953 |
| 2019-06-20 | $107.98 | $108.17 | $106.64 | $107.16 | $106.89 | 3,249 |
| 2019-06-19 | $105.24 | $106.14 | $105.20 | $106.14 | $105.87 | 2,669 |
| 2019-06-18 | $104.99 | $106.07 | $104.77 | $105.16 | $104.89 | 6,759 |
| 2019-06-17 | $103.92 | $103.92 | $103.18 | $103.36 | $103.10 | 4,656 |
| 2019-06-14 | $103.11 | $103.15 | $102.37 | $102.83 | $102.57 | 2,124 |
| 2019-06-13 | $103.73 | $103.93 | $103.68 | $103.74 | $103.47 | 2,581 |
| 2019-06-12 | $103.34 | $103.45 | $102.97 | $103.45 | $103.18 | 4,919 |
| 2019-06-11 | $105.00 | $105.00 | $103.00 | $103.37 | $103.10 | 2,128 |
| 2019-06-10 | $103.64 | $105.50 | $103.64 | $104.13 | $103.86 | 5,702 |
| 2019-06-07 | $101.82 | $103.12 | $101.82 | $102.42 | $102.16 | 11,553 |
| 2019-06-06 | $100.40 | $101.43 | $100.09 | $101.43 | $101.18 | 3,780 |
| 2019-06-05 | $100.92 | $101.42 | $99.84 | $101.42 | $101.16 | 8,800 |
| 2019-06-04 | $98.47 | $100.68 | $97.87 | $100.68 | $100.42 | 10,663 |
| 2019-06-03 | $99.94 | $99.94 | $96.40 | $96.83 | $96.58 | 10,365 |
| 2019-05-31 | $100.04 | $100.63 | $99.76 | $99.92 | $99.66 | 13,585 |
| 2019-05-30 | $101.00 | $101.60 | $101.00 | $101.45 | $101.19 | 2,906 |
| 2019-05-29 | $100.65 | $101.49 | $100.15 | $100.55 | $100.29 | 5,221 |
| 2019-05-28 | $102.71 | $102.71 | $101.38 | $101.62 | $101.36 | 5,179 |
| 2019-05-24 | $101.64 | $101.76 | $101.34 | $101.58 | $101.32 | 2,945 |
| 2019-05-23 | $101.74 | $101.98 | $100.45 | $100.96 | $100.70 | 33,719 |
| 2019-05-22 | $103.41 | $104.17 | $103.05 | $103.33 | $103.07 | 7,105 |
| 2019-05-21 | $103.67 | $104.13 | $103.67 | $103.84 | $103.58 | 3,170 |
| 2019-05-20 | $103.20 | $103.36 | $102.11 | $102.41 | $102.15 | 7,770 |
| 2019-05-17 | $105.43 | $106.29 | $104.61 | $104.68 | $104.41 | 3,143 |
| 2019-05-16 | $104.98 | $106.68 | $104.66 | $106.22 | $105.95 | 5,563 |
| 2019-05-15 | $102.89 | $105.03 | $102.46 | $104.76 | $104.49 | 12,963 |
| 2019-05-14 | $102.19 | $103.79 | $102.19 | $103.37 | $103.11 | 4,158 |
| 2019-05-13 | $103.01 | $103.01 | $101.06 | $101.33 | $101.07 | 10,457 |
| 2019-05-10 | $105.53 | $106.43 | $103.79 | $105.96 | $105.69 | 6,689 |
| 2019-05-09 | $105.02 | $106.60 | $103.87 | $106.39 | $106.12 | 10,516 |
| 2019-05-08 | $105.90 | $106.97 | $105.90 | $106.31 | $106.04 | 3,956 |
| 2019-05-07 | $108.08 | $108.45 | $105.75 | $106.78 | $106.51 | 8,263 |
| 2019-05-06 | $107.10 | $109.46 | $106.89 | $109.24 | $108.96 | 8,260 |
| 2019-05-03 | $108.34 | $109.90 | $108.34 | $109.80 | $109.52 | 7,123 |
| 2019-05-02 | $107.58 | $108.92 | $106.84 | $108.15 | $107.87 | 6,127 |
| 2019-05-01 | $109.33 | $109.61 | $107.96 | $107.96 | $107.69 | 3,989 |
| 2019-04-30 | $108.52 | $109.51 | $107.95 | $109.24 | $108.96 | 8,485 |
| 2019-04-29 | $108.95 | $109.54 | $108.88 | $109.15 | $108.87 | 5,362 |
| 2019-04-26 | $107.06 | $108.50 | $107.06 | $108.48 | $108.20 | 6,122 |
| 2019-04-25 | $108.08 | $108.80 | $107.00 | $107.94 | $107.67 | 4,560 |
| 2019-04-24 | $108.46 | $108.72 | $108.09 | $108.11 | $107.84 | 4,407 |
| 2019-04-23 | $106.47 | $108.47 | $106.47 | $108.18 | $107.90 | 12,120 |
| 2019-04-22 | $104.57 | $106.52 | $104.57 | $106.41 | $106.14 | 8,558 |
| 2019-04-18 | $105.90 | $105.90 | $104.17 | $105.38 | $105.11 | 16,854 |
| 2019-04-17 | $107.79 | $107.79 | $105.63 | $105.98 | $105.71 | 5,559 |
| 2019-04-16 | $107.21 | $107.78 | $106.76 | $106.98 | $106.71 | 5,734 |
| 2019-04-15 | $107.37 | $107.40 | $106.35 | $106.82 | $106.55 | 22,404 |
| 2019-04-12 | $107.18 | $107.39 | $106.94 | $107.35 | $107.07 | 5,487 |
| 2019-04-11 | $106.98 | $107.16 | $106.64 | $106.68 | $106.41 | 28,811 |
| 2019-04-10 | $105.72 | $107.02 | $105.72 | $106.91 | $106.63 | 5,687 |
| 2019-04-09 | $106.17 | $106.42 | $105.95 | $105.95 | $105.68 | 4,817 |
| 2019-04-08 | $106.29 | $106.45 | $105.00 | $106.45 | $106.18 | 4,137 |
| 2019-04-05 | $106.30 | $106.69 | $106.26 | $106.31 | $106.04 | 5,103 |
| 2019-04-04 | $107.79 | $107.79 | $104.33 | $105.63 | $105.36 | 20,341 |
| 2019-04-03 | $107.37 | $108.11 | $107.08 | $107.43 | $107.16 | 12,500 |
| 2019-04-02 | $105.38 | $106.38 | $105.38 | $106.37 | $106.10 | 5,062 |
| 2019-04-01 | $105.33 | $105.85 | $104.80 | $105.85 | $105.58 | 11,638 |
| 2019-03-29 | $103.56 | $104.46 | $103.56 | $104.45 | $104.18 | 12,279 |
| 2019-03-28 | $101.92 | $103.05 | $101.92 | $102.89 | $102.62 | 3,681 |
| 2019-03-27 | $103.35 | $103.35 | $100.99 | $102.07 | $101.81 | 6,626 |
| 2019-03-26 | $104.30 | $104.31 | $103.10 | $103.50 | $103.23 | 2,720 |
| 2019-03-25 | $102.11 | $103.15 | $101.82 | $102.95 | $102.69 | 5,083 |
| 2019-03-22 | $106.00 | $106.00 | $102.88 | $102.88 | $102.62 | 14,410 |
| 2019-03-21 | $105.59 | $106.66 | $105.59 | $106.58 | $106.31 | 15,178 |
| 2019-03-20 | $104.59 | $105.00 | $103.31 | $104.32 | $104.05 | 6,504 |
| 2019-03-19 | $104.86 | $104.95 | $104.23 | $104.58 | $104.31 | 9,393 |
| 2019-03-18 | $103.77 | $104.52 | $103.12 | $103.94 | $103.68 | 5,245 |
| 2019-03-15 | $103.46 | $104.18 | $103.24 | $103.63 | $103.37 | 19,029 |
| 2019-03-14 | $103.13 | $103.50 | $102.54 | $102.94 | $102.67 | 9,142 |
| 2019-03-13 | $102.82 | $103.42 | $102.54 | $102.69 | $102.42 | 10,018 |
| 2019-03-12 | $102.88 | $103.16 | $102.05 | $102.68 | $102.41 | 9,009 |
| 2019-03-11 | $100.61 | $102.71 | $100.61 | $102.55 | $102.28 | 8,031 |
| 2019-03-08 | $98.94 | $99.70 | $97.46 | $99.70 | $99.45 | 12,577 |
| 2019-03-07 | $100.32 | $100.68 | $99.42 | $99.72 | $99.47 | 12,091 |
| 2019-03-06 | $102.56 | $102.56 | $100.62 | $100.72 | $100.47 | 8,254 |
| 2019-03-05 | $102.11 | $102.43 | $101.59 | $102.29 | $102.03 | 14,594 |
| 2019-03-04 | $104.09 | $104.48 | $100.59 | $101.92 | $101.66 | 17,673 |
| 2019-03-01 | $104.74 | $104.74 | $102.91 | $103.69 | $103.43 | 17,425 |
| 2019-02-28 | $104.23 | $104.23 | $102.52 | $102.91 | $102.64 | 12,176 |
| 2019-02-27 | $102.91 | $103.57 | $102.26 | $103.49 | $103.23 | 12,017 |
| 2019-02-26 | $102.97 | $103.43 | $102.72 | $103.00 | $102.74 | 11,766 |
| 2019-02-25 | $103.46 | $104.44 | $103.42 | $103.59 | $103.33 | 12,560 |
| 2019-02-22 | $100.37 | $102.74 | $100.37 | $102.73 | $102.47 | 7,130 |
| 2019-02-21 | $101.44 | $101.44 | $99.93 | $100.40 | $100.14 | 15,017 |
| 2019-02-20 | $101.09 | $101.97 | $100.98 | $101.12 | $100.86 | 12,901 |
| 2019-02-19 | $100.07 | $101.30 | $100.07 | $101.13 | $100.87 | 12,830 |
| 2019-02-15 | $101.25 | $101.25 | $100.43 | $100.64 | $100.39 | 12,793 |
| 2019-02-14 | $99.86 | $101.05 | $99.63 | $100.80 | $100.54 | 15,292 |
| 2019-02-13 | $100.30 | $100.37 | $99.58 | $99.86 | $99.61 | 8,304 |
| 2019-02-12 | $98.29 | $100.04 | $98.29 | $100.04 | $99.78 | 23,160 |
| 2019-02-11 | $98.04 | $98.50 | $97.54 | $97.77 | $97.52 | 32,236 |
| 2019-02-08 | $95.48 | $97.64 | $95.48 | $97.56 | $97.31 | 12,175 |
| 2019-02-07 | $96.89 | $97.00 | $95.51 | $96.38 | $96.14 | 12,120 |
| 2019-02-06 | $98.11 | $98.60 | $97.97 | $98.21 | $97.96 | 11,840 |
| 2019-02-05 | $98.25 | $98.46 | $97.82 | $98.27 | $98.02 | 17,571 |
| 2019-02-04 | $96.60 | $98.00 | $96.60 | $97.72 | $97.48 | 18,876 |
| 2019-02-01 | $95.83 | $96.55 | $95.35 | $96.50 | $96.25 | 16,084 |
| 2019-01-31 | $93.42 | $95.65 | $93.42 | $95.39 | $95.15 | 20,191 |
| 2019-01-30 | $92.15 | $93.59 | $92.07 | $93.54 | $93.30 | 10,028 |
| 2019-01-29 | $92.45 | $92.55 | $91.70 | $91.75 | $91.52 | 7,230 |
| 2019-01-28 | $92.62 | $92.73 | $91.52 | $92.67 | $92.44 | 5,475 |
| 2019-01-25 | $91.51 | $93.57 | $91.51 | $93.46 | $93.22 | 14,185 |
| 2019-01-24 | $89.80 | $91.04 | $89.80 | $91.04 | $90.81 | 34,398 |
| 2019-01-23 | $89.59 | $90.25 | $88.50 | $89.26 | $89.03 | 5,279 |
| 2019-01-22 | $90.51 | $90.51 | $88.87 | $89.26 | $89.03 | 8,883 |
| 2019-01-18 | $90.50 | $92.11 | $90.31 | $91.49 | $91.26 | 7,813 |
| 2019-01-17 | $88.13 | $90.36 | $88.13 | $89.86 | $89.63 | 11,103 |
| 2019-01-16 | $88.66 | $89.51 | $88.54 | $88.67 | $88.44 | 9,524 |
| 2019-01-15 | $87.16 | $88.88 | $87.16 | $88.77 | $88.54 | 7,626 |
| 2019-01-14 | $86.88 | $87.56 | $86.66 | $87.15 | $86.93 | 5,311 |
| 2019-01-11 | $88.41 | $88.83 | $87.85 | $88.52 | $88.30 | 8,412 |
| 2019-01-10 | $87.39 | $88.52 | $87.39 | $88.52 | $88.30 | 5,666 |
| 2019-01-09 | $87.17 | $88.45 | $87.17 | $88.12 | $87.90 | 7,888 |
| 2019-01-08 | $86.81 | $87.56 | $85.88 | $87.14 | $86.92 | 12,182 |
| 2019-01-07 | $84.23 | $86.30 | $84.23 | $86.26 | $86.04 | 10,458 |
| 2019-01-04 | $82.28 | $84.00 | $82.26 | $83.77 | $83.55 | 5,555 |
| 2019-01-03 | $80.34 | $81.23 | $79.77 | $79.85 | $79.65 | 21,527 |
| 2019-01-02 | $80.73 | $83.38 | $80.73 | $82.85 | $82.64 | 14,941 |
| 2018-12-31 | $82.71 | $82.94 | $82.09 | $82.71 | $82.50 | 13,507 |
| 2018-12-28 | $81.92 | $82.99 | $81.06 | $82.34 | $82.13 | 33,995 |
| 2018-12-27 | $80.29 | $81.92 | $79.31 | $81.92 | $81.71 | 23,532 |
| 2018-12-26 | $77.44 | $81.21 | $77.14 | $81.21 | $81.00 | 8,875 |
| 2018-12-24 | $76.05 | $78.13 | $76.05 | $76.98 | $76.78 | 119,207 |
| 2018-12-21 | $81.59 | $81.72 | $78.27 | $78.41 | $76.97 | 14,917 |
| 2018-12-20 | $83.40 | $84.00 | $80.22 | $81.59 | $80.10 | 17,812 |
| 2018-12-19 | $85.08 | $86.87 | $83.42 | $83.91 | $82.37 | 19,991 |
| 2018-12-18 | $84.44 | $85.65 | $84.44 | $85.41 | $83.85 | 32,528 |
| 2018-12-17 | $87.34 | $87.40 | $84.07 | $84.22 | $82.68 | 12,415 |
| 2018-12-14 | $89.15 | $89.55 | $87.86 | $88.09 | $86.48 | 10,154 |
| 2018-12-13 | $91.47 | $91.47 | $89.42 | $89.71 | $88.07 | 8,586 |
| 2018-12-12 | $89.53 | $91.94 | $89.53 | $90.68 | $89.02 | 18,216 |
| 2018-12-11 | $89.31 | $90.77 | $88.39 | $89.11 | $87.48 | 32,841 |
| 2018-12-10 | $87.19 | $89.16 | $87.19 | $88.96 | $87.33 | 18,832 |
| 2018-12-07 | $90.27 | $91.18 | $87.08 | $87.74 | $86.13 | 23,749 |
| 2018-12-06 | $87.68 | $90.75 | $87.16 | $90.75 | $89.09 | 18,615 |
| 2018-12-04 | $92.55 | $93.09 | $89.68 | $89.68 | $88.04 | 16,690 |
| 2018-12-03 | $95.14 | $95.14 | $92.29 | $93.29 | $91.58 | 18,053 |
| 2018-11-30 | $90.10 | $91.59 | $90.10 | $91.59 | $89.91 | 11,237 |
| 2018-11-29 | $89.98 | $91.01 | $89.17 | $90.40 | $88.74 | 17,524 |
| 2018-11-28 | $87.08 | $90.05 | $87.08 | $90.04 | $88.39 | 42,784 |
| 2018-11-27 | $86.94 | $87.40 | $86.39 | $86.74 | $85.15 | 34,817 |
| 2018-11-26 | $86.75 | $87.62 | $86.35 | $87.52 | $85.91 | 9,809 |
| 2018-11-23 | $84.86 | $85.71 | $84.86 | $85.27 | $83.71 | 5,769 |
| 2018-11-21 | $84.03 | $85.63 | $84.03 | $85.44 | $83.87 | 8,998 |
| 2018-11-20 | $82.50 | $84.47 | $81.54 | $83.04 | $81.52 | 23,843 |
| 2018-11-19 | $89.29 | $89.29 | $84.37 | $84.37 | $82.82 | 27,640 |
| 2018-11-16 | $89.03 | $90.03 | $88.66 | $89.85 | $88.20 | 15,435 |
| 2018-11-15 | $88.21 | $90.41 | $88.06 | $90.19 | $88.54 | 12,050 |
| 2018-11-14 | $88.97 | $89.42 | $87.57 | $88.08 | $86.47 | 18,120 |
| 2018-11-13 | $88.65 | $89.36 | $87.61 | $88.02 | $86.41 | 18,139 |
| 2018-11-12 | $90.45 | $90.45 | $86.88 | $87.64 | $86.03 | 24,714 |
| 2018-11-09 | $92.50 | $92.50 | $90.38 | $91.23 | $89.56 | 9,102 |
| 2018-11-08 | $94.67 | $94.78 | $93.00 | $93.65 | $91.93 | 17,129 |
| 2018-11-07 | $92.00 | $94.63 | $92.00 | $94.63 | $92.89 | 25,230 |
| 2018-11-06 | $90.67 | $91.82 | $90.63 | $90.84 | $89.17 | 19,423 |
| 2018-11-05 | $91.73 | $92.30 | $89.74 | $91.05 | $89.38 | 32,523 |
| 2018-11-02 | $93.43 | $93.43 | $91.33 | $91.82 | $90.14 | 11,997 |
| 2018-11-01 | $90.62 | $92.91 | $89.76 | $92.72 | $91.02 | 30,295 |
| 2018-10-31 | $88.54 | $90.38 | $88.52 | $90.12 | $88.47 | 21,071 |
| 2018-10-30 | $86.10 | $86.82 | $84.56 | $86.58 | $84.99 | 23,706 |
| 2018-10-29 | $87.42 | $88.26 | $83.70 | $84.87 | $83.31 | 5,208 |
| 2018-10-26 | $87.64 | $88.10 | $84.83 | $86.59 | $85.00 | 43,209 |
| 2018-10-25 | $87.86 | $88.96 | $86.95 | $88.54 | $86.91 | 23,699 |
| 2018-10-24 | $91.36 | $91.36 | $86.07 | $86.07 | $84.49 | 18,037 |
| 2018-10-23 | $90.08 | $91.06 | $88.58 | $90.89 | $89.22 | 14,528 |
| 2018-10-22 | $90.44 | $91.58 | $90.00 | $91.40 | $89.72 | 16,407 |
| 2018-10-19 | $92.68 | $93.26 | $89.84 | $89.84 | $88.19 | 8,020 |
| 2018-10-18 | $94.54 | $94.54 | $91.89 | $92.21 | $90.52 | 10,985 |
| 2018-10-17 | $95.50 | $95.50 | $93.71 | $94.37 | $92.64 | 10,909 |
| 2018-10-16 | $92.15 | $94.84 | $92.11 | $94.84 | $93.10 | 14,807 |
| 2018-10-15 | $91.75 | $92.20 | $90.36 | $91.48 | $89.80 | 17,427 |
| 2018-10-12 | $90.82 | $92.79 | $90.44 | $91.67 | $89.99 | 20,772 |
| 2018-10-11 | $90.05 | $91.32 | $88.92 | $89.66 | $88.02 | 27,688 |
| 2018-10-10 | $93.89 | $93.89 | $90.18 | $90.64 | $88.98 | 17,158 |
| 2018-10-09 | $94.76 | $95.59 | $94.10 | $94.16 | $92.43 | 16,450 |
| 2018-10-08 | $97.06 | $97.06 | $94.00 | $94.92 | $93.18 | 13,256 |
| 2018-10-05 | $99.23 | $99.23 | $96.28 | $97.51 | $95.72 | 13,686 |
| 2018-10-04 | $100.72 | $100.72 | $97.90 | $98.34 | $96.54 | 19,601 |
| 2018-10-03 | $100.73 | $101.27 | $100.17 | $100.95 | $99.10 | 26,558 |
| 2018-10-02 | $102.26 | $102.26 | $99.71 | $99.85 | $98.02 | 19,429 |
| 2018-10-01 | $104.93 | $104.93 | $102.32 | $102.32 | $100.44 | 5,062 |
| 2018-09-28 | $103.87 | $104.37 | $103.39 | $103.70 | $101.80 | 9,721 |
| 2018-09-27 | $104.91 | $104.91 | $103.40 | $103.46 | $101.56 | 31,653 |
| 2018-09-26 | $104.95 | $104.95 | $103.39 | $103.43 | $101.53 | 15,286 |
| 2018-09-25 | $104.46 | $104.46 | $103.28 | $104.00 | $102.09 | 10,828 |
| 2018-09-24 | $102.20 | $103.19 | $101.17 | $102.93 | $101.05 | 13,782 |
| 2018-09-21 | $104.62 | $104.62 | $102.83 | $103.22 | $101.33 | 7,372 |
| 2018-09-20 | $104.14 | $104.18 | $103.49 | $104.03 | $102.12 | 8,009 |
| 2018-09-19 | $103.27 | $103.34 | $102.60 | $102.94 | $101.05 | 4,661 |
| 2018-09-18 | $103.97 | $104.46 | $103.97 | $104.15 | $102.24 | 6,955 |
| 2018-09-17 | $104.04 | $104.04 | $103.12 | $103.23 | $101.33 | 5,107 |
| 2018-09-14 | $105.85 | $105.97 | $105.28 | $105.42 | $103.49 | 24,459 |
| 2018-09-13 | $105.15 | $106.06 | $104.84 | $105.31 | $103.38 | 24,924 |
| 2018-09-12 | $103.57 | $104.45 | $102.43 | $104.19 | $102.28 | 9,268 |
| 2018-09-11 | $103.00 | $104.53 | $103.00 | $104.26 | $102.34 | 6,538 |
| 2018-09-10 | $103.72 | $105.36 | $102.51 | $103.48 | $101.58 | 11,157 |
| 2018-09-07 | $102.47 | $104.40 | $101.94 | $103.03 | $101.14 | 14,116 |
| 2018-09-06 | $102.50 | $103.10 | $101.77 | $102.37 | $100.49 | 6,843 |
| 2018-09-05 | $105.83 | $105.83 | $101.53 | $102.63 | $100.75 | 26,055 |
| 2018-09-04 | $105.20 | $105.48 | $104.43 | $105.36 | $103.43 | 11,195 |
| 2018-08-31 | $104.33 | $105.30 | $104.33 | $105.19 | $103.26 | 6,469 |
| 2018-08-30 | $105.47 | $105.70 | $104.56 | $104.60 | $102.68 | 28,056 |
| 2018-08-29 | $104.50 | $105.35 | $104.49 | $105.13 | $103.20 | 27,241 |
| 2018-08-28 | $105.44 | $105.44 | $103.89 | $104.23 | $102.32 | 7,957 |
| 2018-08-27 | $104.12 | $104.85 | $103.85 | $104.05 | $102.14 | 13,332 |
| 2018-08-24 | $102.36 | $103.29 | $102.36 | $103.25 | $101.36 | 11,065 |
| 2018-08-23 | $100.66 | $102.91 | $100.66 | $101.62 | $99.76 | 10,067 |
| 2018-08-22 | $99.99 | $101.67 | $99.87 | $100.82 | $98.97 | 34,023 |
| 2018-08-21 | $99.44 | $100.11 | $99.14 | $99.60 | $97.77 | 13,047 |
| 2018-08-20 | $99.49 | $99.49 | $96.82 | $98.79 | $96.98 | 37,195 |
| 2018-08-17 | $98.95 | $98.95 | $97.37 | $98.20 | $96.40 | 10,514 |
| 2018-08-16 | $97.65 | $98.55 | $97.65 | $98.33 | $96.53 | 4,972 |
| 2018-08-15 | $99.08 | $99.08 | $96.98 | $97.62 | $95.83 | 8,900 |
| 2018-08-14 | $99.85 | $99.85 | $97.94 | $98.90 | $97.09 | 16,932 |
| 2018-08-13 | $99.11 | $100.80 | $98.33 | $98.33 | $96.53 | 21,441 |
| 2018-08-10 | $98.91 | $99.89 | $98.80 | $99.57 | $97.74 | 8,748 |
| 2018-08-09 | $98.37 | $99.47 | $98.35 | $99.12 | $97.30 | 16,224 |
| 2018-08-08 | $98.00 | $98.38 | $97.48 | $97.84 | $96.05 | 11,113 |
| 2018-08-07 | $96.79 | $98.24 | $96.79 | $98.00 | $96.20 | 11,664 |
| 2018-08-06 | $96.60 | $97.25 | $95.93 | $97.14 | $95.36 | 7,132 |
| 2018-08-03 | $96.58 | $96.98 | $95.23 | $95.66 | $93.90 | 8,155 |
| 2018-08-02 | $94.68 | $102.22 | $94.68 | $96.73 | $94.96 | 58,279 |
| 2018-08-01 | $98.08 | $98.08 | $94.73 | $94.88 | $93.14 | 6,870 |
| 2018-07-31 | $97.70 | $97.70 | $93.04 | $94.12 | $92.39 | 13,181 |
| 2018-07-30 | $97.02 | $97.83 | $93.44 | $94.16 | $92.43 | 24,399 |
| 2018-07-27 | $101.74 | $101.74 | $96.86 | $97.29 | $95.51 | 10,830 |
| 2018-07-26 | $100.95 | $101.00 | $99.85 | $100.74 | $98.89 | 17,963 |
| 2018-07-25 | $99.30 | $101.70 | $96.00 | $100.77 | $98.92 | 17,399 |
| 2018-07-24 | $102.23 | $102.23 | $96.76 | $98.93 | $97.11 | 11,305 |
| 2018-07-23 | $100.00 | $100.95 | $100.00 | $100.95 | $99.10 | 8,779 |
| 2018-07-20 | $102.10 | $102.10 | $100.59 | $100.59 | $98.75 | 7,162 |
| 2018-07-19 | $102.17 | $102.17 | $100.99 | $101.20 | $99.34 | 6,108 |
| 2018-07-18 | $102.12 | $102.12 | $100.76 | $101.45 | $99.58 | 10,608 |
| 2018-07-17 | $103.42 | $103.42 | $99.86 | $101.41 | $99.55 | 11,964 |
| 2018-07-16 | $100.23 | $100.81 | $100.15 | $100.28 | $98.44 | 9,744 |
| 2018-07-13 | $101.83 | $101.83 | $100.32 | $100.46 | $98.62 | 17,984 |
| 2018-07-12 | $99.94 | $101.38 | $99.73 | $101.38 | $99.52 | 17,654 |
| 2018-07-11 | $98.58 | $99.17 | $98.14 | $98.84 | $97.03 | 13,316 |
| 2018-07-10 | $100.06 | $100.06 | $98.83 | $99.17 | $97.35 | 10,325 |
| 2018-07-09 | $99.71 | $99.80 | $98.58 | $99.22 | $97.40 | 9,792 |
| 2018-07-06 | $98.51 | $99.37 | $97.70 | $98.48 | $96.67 | 13,365 |
| 2018-07-05 | $97.40 | $97.66 | $96.17 | $97.13 | $95.35 | 16,966 |
| 2018-07-03 | $97.59 | $97.59 | $96.33 | $96.33 | $94.56 | 13,716 |
| 2018-07-02 | $94.87 | $96.71 | $92.60 | $96.71 | $94.94 | 13,000 |
| 2018-06-29 | $96.02 | $96.41 | $95.25 | $95.55 | $93.80 | 23,346 |
| 2018-06-28 | $93.52 | $96.31 | $93.36 | $95.23 | $93.49 | 12,153 |
| 2018-06-27 | $96.98 | $97.02 | $93.66 | $93.66 | $91.94 | 17,603 |
| 2018-06-26 | $95.64 | $96.83 | $95.64 | $96.34 | $94.57 | 29,931 |
| 2018-06-25 | $98.17 | $98.17 | $94.76 | $95.59 | $93.84 | 26,534 |
| 2018-06-22 | $100.74 | $100.74 | $98.53 | $98.73 | $96.92 | 13,441 |
| 2018-06-21 | $102.05 | $107.00 | $96.17 | $99.40 | $97.58 | 15,546 |
| 2018-06-20 | $102.10 | $102.38 | $101.61 | $101.61 | $99.75 | 22,951 |
| 2018-06-19 | $101.01 | $102.25 | $97.14 | $101.36 | $99.50 | 47,464 |
| 2018-06-18 | $101.15 | $102.47 | $100.54 | $102.47 | $100.59 | 21,161 |
| 2018-06-15 | $101.61 | $101.70 | $100.65 | $101.54 | $99.68 | 16,682 |
| 2018-06-14 | $101.59 | $102.08 | $101.27 | $101.82 | $99.95 | 12,655 |
| 2018-06-13 | $101.04 | $101.42 | $100.40 | $100.89 | $99.04 | 13,556 |
| 2018-06-12 | $99.53 | $100.93 | $99.53 | $100.62 | $98.78 | 40,603 |
| 2018-06-11 | $98.34 | $99.68 | $98.34 | $99.30 | $97.48 | 27,269 |
| 2018-06-08 | $97.51 | $99.91 | $97.51 | $98.63 | $96.82 | 14,486 |
| 2018-06-07 | $99.81 | $99.81 | $97.35 | $98.01 | $96.21 | 22,354 |
| 2018-06-06 | $99.66 | $99.81 | $99.01 | $99.50 | $97.68 | 14,402 |
| 2018-06-05 | $98.44 | $99.25 | $98.44 | $99.21 | $97.39 | 18,026 |
| 2018-06-04 | $97.89 | $98.22 | $97.13 | $98.06 | $96.26 | 9,883 |
| 2018-06-01 | $96.36 | $97.49 | $96.36 | $97.35 | $95.57 | 15,291 |
| 2018-05-31 | $96.49 | $96.55 | $95.73 | $96.06 | $94.30 | 2,804 |
| 2018-05-30 | $95.15 | $96.08 | $95.15 | $95.92 | $94.16 | 11,628 |
| 2018-05-29 | $94.06 | $94.76 | $94.06 | $94.76 | $93.02 | 4,600 |
| 2018-05-25 | $94.40 | $94.72 | $94.40 | $94.49 | $92.75 | 13,569 |
| 2018-05-24 | $94.14 | $94.38 | $93.81 | $94.38 | $92.65 | 5,106 |
| 2018-05-23 | $92.71 | $93.57 | $92.71 | $93.57 | $91.86 | 1,974 |
| 2018-05-22 | $94.14 | $94.14 | $93.69 | $93.69 | $91.97 | 8,638 |
| 2018-05-21 | $95.29 | $95.53 | $93.92 | $94.13 | $92.41 | 9,779 |
| 2018-05-18 | $93.92 | $95.75 | $93.81 | $94.28 | $92.55 | 5,600 |
| 2018-05-17 | $93.29 | $94.33 | $93.23 | $93.77 | $92.05 | 5,178 |
| 2018-05-16 | $92.70 | $93.61 | $92.70 | $93.37 | $91.65 | 3,147 |
| 2018-05-15 | $92.39 | $92.49 | $90.61 | $92.24 | $90.55 | 6,027 |
| 2018-05-14 | $94.56 | $94.83 | $93.05 | $93.05 | $91.34 | 8,553 |
| 2018-05-11 | $94.53 | $94.53 | $93.50 | $93.86 | $92.14 | 7,991 |
| 2018-05-10 | $93.85 | $94.85 | $93.85 | $94.50 | $92.77 | 10,148 |
| 2018-05-09 | $92.50 | $93.28 | $92.30 | $93.20 | $91.49 | 8,364 |
| 2018-05-08 | $91.76 | $92.19 | $91.21 | $92.18 | $90.49 | 7,270 |
| 2018-05-07 | $89.73 | $91.95 | $89.73 | $91.17 | $89.50 | 9,004 |
| 2018-05-04 | $87.75 | $89.58 | $87.75 | $89.52 | $87.88 | 3,420 |
| 2018-05-03 | $87.49 | $88.11 | $86.88 | $88.11 | $86.49 | 2,572 |
| 2018-05-02 | $88.05 | $88.63 | $88.05 | $88.32 | $86.70 | 3,383 |
| 2018-05-01 | $87.57 | $87.57 | $87.57 | $87.57 | $85.96 | 1,681 |
| 2018-04-30 | $87.43 | $88.04 | $87.41 | $87.57 | $85.96 | 4,532 |
| 2018-04-27 | $88.65 | $88.65 | $87.16 | $87.16 | $85.56 | 4,728 |
| 2018-04-26 | $87.00 | $88.39 | $86.98 | $88.38 | $86.76 | 8,458 |
| 2018-04-25 | $87.12 | $87.21 | $86.02 | $86.33 | $84.75 | 8,101 |
| 2018-04-24 | $89.42 | $89.49 | $87.04 | $87.46 | $85.85 | 8,901 |
| 2018-04-23 | $89.26 | $89.43 | $88.76 | $88.85 | $87.22 | 2,645 |
| 2018-04-20 | $89.74 | $89.74 | $89.09 | $89.14 | $87.50 | 2,519 |
| 2018-04-19 | $90.20 | $90.29 | $89.64 | $89.64 | $88.00 | 2,351 |
| 2018-04-18 | $90.60 | $90.84 | $89.82 | $90.60 | $88.94 | 14,471 |
| 2018-04-17 | $88.67 | $90.55 | $88.67 | $90.43 | $88.77 | 12,246 |
| 2018-04-16 | $88.00 | $88.20 | $87.64 | $88.20 | $86.58 | 1,384 |
| 2018-04-13 | $89.36 | $89.36 | $87.90 | $88.02 | $86.41 | 4,133 |
| 2018-04-12 | $88.59 | $89.15 | $88.59 | $89.15 | $87.51 | 1,913 |
| 2018-04-11 | $87.17 | $88.62 | $87.00 | $87.94 | $86.33 | 2,958 |
| 2018-04-10 | $86.78 | $87.56 | $86.78 | $87.55 | $85.94 | 3,927 |
| 2018-04-09 | $86.14 | $86.88 | $86.14 | $86.36 | $84.78 | 2,097 |
| 2018-04-06 | $86.35 | $86.35 | $85.29 | $85.29 | $83.73 | 477 |
| 2018-04-05 | $86.95 | $87.30 | $86.66 | $86.66 | $85.07 | 2,491 |
| 2018-04-04 | $84.50 | $87.24 | $84.32 | $86.89 | $85.30 | 13,226 |
| 2018-04-03 | $86.03 | $86.03 | $85.59 | $85.88 | $84.31 | 3,052 |
| 2018-04-02 | $87.07 | $87.36 | $85.28 | $85.48 | $83.91 | 6,312 |
| 2018-03-29 | $86.41 | $88.18 | $86.30 | $87.84 | $86.23 | 2,728 |
| 2018-03-28 | $86.47 | $88.08 | $85.59 | $86.68 | $85.09 | 4,866 |
| 2018-03-27 | $91.50 | $91.50 | $87.00 | $87.14 | $85.54 | 5,348 |
| 2018-03-26 | $89.49 | $90.31 | $88.03 | $90.31 | $88.65 | 6,376 |
| 2018-03-23 | $91.33 | $91.33 | $87.64 | $87.64 | $86.03 | 6,734 |
| 2018-03-22 | $91.48 | $91.71 | $90.22 | $90.22 | $88.56 | 5,018 |
| 2018-03-21 | $91.93 | $92.82 | $91.93 | $92.48 | $90.78 | 5,116 |
| 2018-03-20 | $91.12 | $92.15 | $91.08 | $92.07 | $90.38 | 3,120 |
| 2018-03-19 | $92.02 | $92.02 | $89.76 | $90.47 | $88.81 | 5,635 |
| 2018-03-16 | $91.93 | $92.05 | $91.60 | $92.01 | $90.32 | 7,766 |
| 2018-03-15 | $92.48 | $92.48 | $91.49 | $91.49 | $89.81 | 3,891 |
| 2018-03-14 | $91.90 | $92.30 | $91.90 | $92.18 | $90.49 | 3,486 |
| 2018-03-13 | $93.60 | $93.60 | $92.26 | $92.40 | $90.71 | 3,993 |
| 2018-03-12 | $92.98 | $93.20 | $92.79 | $93.16 | $91.45 | 4,318 |
| 2018-03-09 | $91.97 | $92.37 | $91.88 | $92.32 | $90.63 | 10,802 |
| 2018-03-08 | $91.50 | $91.50 | $91.00 | $91.27 | $89.60 | 5,506 |
| 2018-03-07 | $89.47 | $91.09 | $89.47 | $91.08 | $89.41 | 5,122 |
| 2018-03-06 | $89.70 | $90.05 | $89.23 | $89.86 | $88.21 | 4,132 |
| 2018-03-05 | $86.55 | $89.17 | $86.55 | $89.17 | $87.54 | 3,949 |
| 2018-03-02 | $85.12 | $87.95 | $84.98 | $87.95 | $86.34 | 4,756 |
| 2018-03-01 | $86.87 | $86.87 | $85.00 | $85.92 | $84.34 | 2,765 |
| 2018-02-28 | $86.71 | $87.40 | $86.71 | $87.28 | $85.68 | 4,247 |
| 2018-02-27 | $87.41 | $87.66 | $86.62 | $86.62 | $85.03 | 7,676 |
| 2018-02-26 | $87.60 | $87.60 | $87.21 | $87.54 | $85.93 | 4,516 |
| 2018-02-23 | $86.05 | $86.80 | $85.87 | $86.80 | $85.21 | 1,720 |
| 2018-02-22 | $86.14 | $86.24 | $84.48 | $85.37 | $83.80 | 5,515 |
| 2018-02-21 | $86.83 | $87.38 | $86.27 | $86.27 | $84.69 | 4,647 |
| 2018-02-20 | $85.66 | $86.96 | $85.62 | $86.43 | $84.85 | 4,848 |
| 2018-02-16 | $86.12 | $86.23 | $85.90 | $86.11 | $84.53 | 2,811 |
| 2018-02-15 | $85.23 | $85.91 | $84.47 | $85.91 | $84.33 | 2,936 |
| 2018-02-14 | $81.49 | $84.27 | $81.49 | $84.27 | $82.72 | 1,103 |
| 2018-02-13 | $80.62 | $81.60 | $80.62 | $81.60 | $80.10 | 885 |
| 2018-02-12 | $79.94 | $80.97 | $79.34 | $80.81 | $79.33 | 5,329 |
| 2018-02-09 | $79.05 | $79.62 | $76.68 | $79.54 | $78.08 | 5,122 |
| 2018-02-08 | $81.04 | $81.04 | $79.00 | $79.00 | $77.55 | 5,429 |
| 2018-02-07 | $80.74 | $81.77 | $80.58 | $81.32 | $79.83 | 2,175 |
| 2018-02-06 | $78.83 | $81.00 | $78.24 | $80.80 | $79.32 | 5,911 |
| 2018-02-05 | $81.93 | $82.99 | $80.21 | $81.13 | $79.64 | 5,554 |
| 2018-02-02 | $83.66 | $83.66 | $82.60 | $82.61 | $81.10 | 4,750 |
| 2018-02-01 | $83.68 | $84.49 | $83.68 | $84.30 | $82.75 | 2,309 |
| 2018-01-31 | $84.77 | $84.77 | $83.92 | $84.28 | $82.73 | 5,120 |
| 2018-01-30 | $83.82 | $84.28 | $83.54 | $83.99 | $82.45 | 3,140 |
| 2018-01-29 | $85.06 | $85.38 | $84.80 | $84.80 | $83.25 | 3,042 |
| 2018-01-26 | $84.32 | $85.37 | $84.32 | $85.37 | $83.80 | 4,379 |
| 2018-01-25 | $83.95 | $83.95 | $83.61 | $83.81 | $82.27 | 1,403 |
| 2018-01-24 | $84.33 | $84.51 | $83.19 | $83.59 | $82.06 | 3,284 |
| 2018-01-23 | $83.64 | $83.77 | $83.59 | $83.77 | $82.23 | 1,249 |
| 2018-01-22 | $83.26 | $83.26 | $83.01 | $83.23 | $81.70 | 1,790 |
| 2018-01-19 | $83.13 | $83.43 | $82.96 | $83.43 | $81.90 | 1,674 |
| 2018-01-18 | $82.86 | $82.95 | $82.76 | $82.93 | $81.41 | 1,735 |
| 2018-01-17 | $82.16 | $82.56 | $81.84 | $82.51 | $81.00 | 3,086 |
| 2018-01-16 | $83.22 | $83.27 | $81.27 | $81.27 | $79.77 | 2,287 |
| 2018-01-12 | $82.38 | $82.75 | $82.29 | $82.66 | $81.14 | 2,240 |
| 2018-01-11 | $81.42 | $82.10 | $81.42 | $82.10 | $80.59 | 1,056 |
| 2018-01-10 | $81.02 | $81.26 | $80.79 | $81.22 | $79.73 | 2,202 |
| 2018-01-09 | $82.07 | $82.07 | $81.61 | $81.61 | $80.11 | 1,334 |
| 2018-01-08 | $81.71 | $81.91 | $81.04 | $81.91 | $80.41 | 2,684 |
| 2018-01-05 | $81.30 | $81.47 | $81.20 | $81.46 | $79.97 | 3,648 |
| 2018-01-04 | $80.69 | $81.16 | $80.69 | $81.16 | $79.67 | 1,947 |
| 2018-01-03 | $80.22 | $80.36 | $80.22 | $80.28 | $78.81 | 659 |
| 2018-01-02 | $78.46 | $79.28 | $78.46 | $79.25 | $77.80 | 2,297 |
| 2017-12-29 | $78.33 | $78.33 | $78.08 | $78.10 | $76.67 | 3,720 |
| 2017-12-28 | $78.59 | $78.59 | $78.16 | $78.22 | $76.79 | 2,068 |
| 2017-12-27 | $78.08 | $78.08 | $78.08 | $78.08 | $76.65 | 104 |
| 2017-12-26 | $77.71 | $78.08 | $77.71 | $78.08 | $76.65 | 1,981 |
| 2017-12-22 | $78.74 | $78.74 | $78.33 | $78.33 | $76.89 | 770 |
| 2017-12-21 | $79.11 | $79.21 | $78.76 | $78.76 | $77.32 | 2,778 |
| 2017-12-20 | $79.08 | $79.08 | $78.65 | $78.97 | $77.52 | 1,775 |
| 2017-12-19 | $79.37 | $79.57 | $79.00 | $79.00 | $77.55 | 3,555 |
| 2017-12-18 | $79.31 | $79.54 | $79.21 | $79.42 | $77.96 | 3,228 |
| 2017-12-15 | $77.91 | $78.67 | $77.76 | $78.58 | $77.14 | 3,598 |
| 2017-12-14 | $79.54 | $79.77 | $79.40 | $79.40 | $76.62 | 1,222 |
| 2017-12-13 | $79.45 | $79.70 | $79.45 | $79.70 | $76.91 | 1,303 |
| 2017-12-12 | $79.44 | $79.47 | $79.19 | $79.35 | $76.57 | 3,990 |
| 2017-12-11 | $79.50 | $79.63 | $79.48 | $79.57 | $76.79 | 1,519 |
| 2017-12-08 | $79.79 | $79.82 | $79.13 | $79.19 | $76.42 | 3,245 |
| 2017-12-07 | $78.23 | $79.11 | $78.23 | $79.11 | $76.34 | 752 |
| 2017-12-06 | $77.82 | $78.49 | $77.82 | $77.86 | $75.14 | 1,995 |
| 2017-12-05 | $78.57 | $78.99 | $78.37 | $78.37 | $75.63 | 2,626 |
| 2017-12-04 | $79.89 | $79.89 | $78.16 | $78.40 | $75.66 | 3,234 |
| 2017-12-01 | $79.85 | $79.90 | $78.35 | $79.45 | $76.67 | 4,531 |
| 2017-11-30 | $80.25 | $80.25 | $79.94 | $80.15 | $77.35 | 3,204 |
| 2017-11-29 | $81.72 | $81.72 | $79.83 | $79.87 | $77.07 | 2,211 |
| 2017-11-28 | $82.15 | $82.15 | $81.65 | $81.99 | $79.12 | 1,637 |
| 2017-11-27 | $82.60 | $82.83 | $82.30 | $82.30 | $79.42 | 2,518 |
| 2017-11-24 | $82.66 | $82.82 | $82.66 | $82.77 | $79.87 | 1,228 |
| 2017-11-22 | $82.60 | $82.60 | $82.50 | $82.60 | $79.71 | 1,625 |
| 2017-11-21 | $82.29 | $82.65 | $82.23 | $82.58 | $79.69 | 2,940 |
| 2017-11-20 | $81.17 | $81.63 | $81.17 | $81.52 | $78.67 | 1,211 |
| 2017-11-17 | $80.44 | $80.49 | $80.44 | $80.49 | $77.67 | 922 |
| 2017-11-16 | $80.03 | $80.55 | $80.00 | $80.55 | $77.73 | 1,824 |
| 2017-11-15 | $78.90 | $79.48 | $78.50 | $79.26 | $76.49 | 2,479 |
| 2017-11-14 | $79.40 | $79.40 | $79.17 | $79.35 | $76.57 | 1,677 |
| 2017-11-13 | $79.15 | $79.72 | $78.95 | $79.67 | $76.88 | 1,818 |
| 2017-11-10 | $79.30 | $79.30 | $79.16 | $79.16 | $76.39 | 885 |
| 2017-11-09 | $79.84 | $79.84 | $78.69 | $79.14 | $76.37 | 2,874 |
| 2017-11-08 | $79.48 | $80.09 | $79.46 | $80.09 | $77.29 | 1,641 |
| 2017-11-07 | $80.09 | $80.09 | $79.29 | $79.29 | $76.52 | 1,755 |
| 2017-11-06 | $79.85 | $80.25 | $79.85 | $80.25 | $77.44 | 1,327 |
| 2017-11-03 | $79.08 | $79.75 | $79.08 | $79.66 | $76.87 | 1,974 |
| 2017-11-02 | $79.06 | $79.14 | $79.06 | $79.14 | $76.37 | 600 |
| 2017-11-01 | $80.07 | $80.07 | $78.91 | $79.31 | $76.53 | 2,681 |
| 2017-10-31 | $79.16 | $79.75 | $79.11 | $79.75 | $76.96 | 3,099 |
| 2017-10-30 | $78.82 | $79.20 | $78.61 | $78.92 | $76.16 | 2,371 |
| 2017-10-27 | $78.75 | $78.93 | $78.75 | $78.93 | $76.17 | 954 |
| 2017-10-26 | $78.52 | $78.83 | $78.52 | $78.83 | $76.07 | 747 |
| 2017-10-25 | $79.69 | $79.79 | $78.65 | $78.65 | $75.90 | 2,800 |
| 2017-10-24 | $79.67 | $79.73 | $79.61 | $79.70 | $76.91 | 2,285 |
| 2017-10-23 | $79.92 | $79.99 | $79.45 | $79.45 | $76.67 | 3,662 |
| 2017-10-20 | $79.85 | $79.97 | $79.81 | $79.88 | $77.09 | 2,124 |
| 2017-10-19 | $79.77 | $79.77 | $79.09 | $79.36 | $76.58 | 3,290 |
| 2017-10-18 | $80.08 | $80.18 | $80.08 | $80.18 | $77.37 | 1,458 |
| 2017-10-17 | $79.99 | $79.99 | $79.70 | $79.70 | $76.91 | 1,742 |
| 2017-10-16 | $79.99 | $79.99 | $79.80 | $79.92 | $77.12 | 2,660 |
| 2017-10-13 | $79.58 | $79.96 | $79.58 | $79.76 | $76.97 | 2,079 |
| 2017-10-12 | $79.22 | $79.37 | $79.14 | $79.29 | $76.52 | 2,965 |
| 2017-10-11 | $78.85 | $79.30 | $78.85 | $79.21 | $76.44 | 1,095 |
| 2017-10-10 | $79.43 | $79.48 | $78.75 | $78.95 | $76.19 | 2,176 |
| 2017-10-09 | $79.24 | $79.70 | $79.24 | $79.32 | $76.54 | 1,401 |
| 2017-10-06 | $78.59 | $79.09 | $78.59 | $79.09 | $76.32 | 1,649 |
| 2017-10-05 | $78.91 | $78.91 | $78.59 | $78.70 | $75.95 | 2,255 |
| 2017-10-04 | $78.99 | $78.99 | $78.50 | $78.82 | $76.06 | 3,659 |
| 2017-10-03 | $78.70 | $79.03 | $78.70 | $79.03 | $76.26 | 2,094 |
| 2017-10-02 | $77.69 | $77.88 | $77.69 | $77.88 | $75.15 | 719 |
| 2017-09-29 | $77.36 | $77.54 | $77.36 | $77.45 | $74.74 | 1,065 |
| 2017-09-28 | $77.05 | $77.13 | $76.68 | $77.05 | $74.36 | 1,978 |
| 2017-09-27 | $76.75 | $77.33 | $76.75 | $77.33 | $74.62 | 1,185 |
| 2017-09-26 | $75.99 | $76.42 | $75.72 | $76.06 | $73.40 | 3,723 |
| 2017-09-25 | $77.15 | $77.15 | $75.41 | $75.41 | $72.77 | 2,165 |
| 2017-09-22 | $77.03 | $77.03 | $76.99 | $76.99 | $74.30 | 796 |
| 2017-09-21 | $77.06 | $77.07 | $76.99 | $77.07 | $74.37 | 1,330 |
| 2017-09-20 | $77.10 | $77.25 | $76.79 | $76.79 | $74.10 | 1,190 |
| 2017-09-19 | $77.70 | $77.70 | $77.47 | $77.47 | $74.76 | 1,075 |
| 2017-09-18 | $77.50 | $77.77 | $77.50 | $77.50 | $74.79 | 1,951 |
| 2017-09-15 | $77.11 | $77.25 | $76.97 | $77.25 | $74.55 | 2,596 |
| 2017-09-14 | $76.61 | $76.99 | $76.47 | $76.99 | $74.30 | 2,268 |
| 2017-09-13 | $77.28 | $77.28 | $77.05 | $77.05 | $74.36 | 5,717 |
| 2017-09-12 | $76.95 | $76.95 | $76.95 | $76.95 | $74.26 | 264 |
| 2017-09-11 | $75.62 | $76.36 | $75.62 | $76.36 | $73.69 | 2,091 |
| 2017-09-08 | $75.36 | $75.36 | $75.18 | $75.18 | $72.55 | 914 |
| 2017-09-07 | $74.81 | $75.10 | $74.81 | $75.10 | $72.47 | 1,128 |
| 2017-09-06 | $74.96 | $74.96 | $74.41 | $74.41 | $71.80 | 2,262 |
| 2017-09-05 | $74.89 | $75.09 | $74.03 | $74.61 | $72.00 | 2,877 |
| 2017-09-01 | $75.02 | $75.02 | $74.71 | $74.71 | $72.10 | 925 |
| 2017-08-31 | $74.37 | $75.03 | $74.37 | $74.97 | $72.35 | 1,686 |
| 2017-08-30 | $73.31 | $73.98 | $73.31 | $73.98 | $71.39 | 1,751 |
| 2017-08-29 | $72.32 | $73.29 | $72.32 | $73.29 | $70.73 | 1,302 |
| 2017-08-28 | $73.37 | $73.37 | $72.83 | $72.83 | $70.28 | 1,399 |
| 2017-08-25 | $73.89 | $73.91 | $73.89 | $73.91 | $71.32 | 650 |
| 2017-08-24 | $73.88 | $73.88 | $73.59 | $73.77 | $71.19 | 1,506 |
| 2017-08-23 | $72.90 | $73.60 | $72.66 | $73.60 | $71.02 | 2,445 |
| 2017-08-22 | $73.33 | $73.41 | $73.11 | $73.25 | $70.69 | 2,075 |
| 2017-08-21 | $72.79 | $72.86 | $72.76 | $72.76 | $70.22 | 1,128 |
| 2017-08-18 | $72.78 | $72.85 | $72.14 | $72.69 | $70.15 | 4,048 |
| 2017-08-17 | $73.67 | $73.74 | $73.26 | $73.27 | $70.71 | 1,710 |
| 2017-08-16 | $73.58 | $74.00 | $73.53 | $73.77 | $71.19 | 20,715 |
| 2017-08-15 | $73.60 | $73.60 | $73.34 | $73.39 | $70.82 | 2,250 |
| 2017-08-14 | $73.75 | $73.76 | $73.60 | $73.60 | $71.02 | 1,684 |
| 2017-08-11 | $71.50 | $72.31 | $71.50 | $72.27 | $69.74 | 8,482 |
| 2017-08-10 | $72.97 | $72.97 | $71.70 | $71.70 | $69.19 | 1,637 |
| 2017-08-09 | $73.43 | $73.67 | $73.05 | $73.56 | $70.99 | 2,440 |
| 2017-08-08 | $73.96 | $74.09 | $73.82 | $73.82 | $71.24 | 1,445 |
| 2017-08-07 | $73.21 | $74.06 | $73.21 | $74.05 | $71.46 | 1,480 |
| 2017-08-04 | $73.24 | $73.24 | $72.94 | $72.94 | $70.39 | 1,442 |
| 2017-08-03 | $72.20 | $72.83 | $72.18 | $72.61 | $70.07 | 1,253 |
| 2017-08-02 | $73.14 | $73.14 | $73.08 | $73.08 | $70.52 | 987 |
| 2017-08-01 | $72.75 | $72.75 | $72.75 | $72.75 | $70.20 | 50 |
| 2017-07-31 | $73.05 | $73.05 | $71.50 | $72.75 | $70.20 | 2,416 |
| 2017-07-28 | $72.80 | $73.21 | $72.80 | $73.02 | $70.46 | 1,755 |
| 2017-07-27 | $73.85 | $73.94 | $72.01 | $72.69 | $70.15 | 3,477 |
| 2017-07-26 | $73.72 | $73.77 | $73.58 | $73.66 | $71.08 | 1,479 |
| 2017-07-25 | $73.75 | $73.78 | $73.25 | $73.78 | $71.20 | 2,807 |
| 2017-07-24 | $73.08 | $73.12 | $73.08 | $73.12 | $70.56 | 446 |
| 2017-07-21 | $72.78 | $72.91 | $72.78 | $72.91 | $70.36 | 552 |
| 2017-07-20 | $73.07 | $73.18 | $72.92 | $73.18 | $70.62 | 901 |
| 2017-07-19 | $73.07 | $73.25 | $73.03 | $73.17 | $70.61 | 5,856 |
| 2017-07-18 | $72.49 | $72.65 | $72.38 | $72.60 | $70.06 | 1,088 |
| 2017-07-17 | $72.32 | $72.39 | $72.09 | $72.24 | $69.71 | 1,309 |
| 2017-07-14 | $72.09 | $72.41 | $72.09 | $72.35 | $69.82 | 554 |
| 2017-07-13 | $71.83 | $71.83 | $71.64 | $71.64 | $69.13 | 495 |
| 2017-07-12 | $71.42 | $71.65 | $71.42 | $71.60 | $69.09 | 1,130 |
| 2017-07-11 | $70.55 | $70.55 | $70.55 | $70.55 | $68.08 | 1,175 |
| 2017-07-10 | $70.09 | $70.20 | $70.09 | $70.20 | $67.74 | 656 |
| 2017-07-07 | $69.75 | $69.75 | $69.75 | $69.75 | $67.31 | 214 |
| 2017-07-06 | $69.38 | $69.52 | $69.38 | $69.52 | $67.09 | 357 |
| 2017-07-05 | $69.79 | $69.79 | $69.42 | $69.70 | $67.26 | 1,170 |
| 2017-07-03 | $69.91 | $69.91 | $69.91 | $69.91 | $67.46 | 502 |
| 2017-06-30 | $69.73 | $69.73 | $69.73 | $69.73 | $67.29 | 301 |
| 2017-06-29 | $70.19 | $70.19 | $69.30 | $69.30 | $66.87 | 721 |
| 2017-06-28 | $69.93 | $70.53 | $69.58 | $70.53 | $68.06 | 2,472 |
| 2017-06-27 | $70.56 | $70.64 | $70.22 | $70.22 | $67.76 | 1,578 |
| 2017-06-26 | $71.85 | $71.85 | $70.95 | $70.95 | $68.47 | 1,628 |
| 2017-06-23 | $70.60 | $70.68 | $70.60 | $70.68 | $68.21 | 762 |
| 2017-06-22 | $70.18 | $70.66 | $70.17 | $70.66 | $68.19 | 1,239 |
| 2017-06-21 | $69.83 | $69.89 | $69.83 | $69.85 | $67.41 | 608 |
| 2017-06-20 | $70.24 | $70.30 | $69.86 | $69.90 | $67.45 | 2,185 |
| 2017-06-19 | $69.71 | $69.98 | $69.71 | $69.77 | $67.33 | 1,324 |
| 2017-06-16 | $69.00 | $69.51 | $68.96 | $68.96 | $66.55 | 2,713 |
| 2017-06-15 | $68.58 | $68.90 | $68.41 | $68.90 | $66.49 | 1,061 |
| 2017-06-14 | $69.81 | $69.90 | $69.07 | $69.07 | $66.65 | 2,541 |
| 2017-06-13 | $69.91 | $70.13 | $69.30 | $69.75 | $67.31 | 4,287 |
| 2017-06-12 | $68.92 | $69.64 | $68.30 | $69.43 | $67.00 | 2,214 |
| 2017-06-09 | $71.78 | $72.01 | $68.70 | $69.48 | $67.05 | 9,944 |
| 2017-06-08 | $71.34 | $71.35 | $71.21 | $71.35 | $68.85 | 929 |
| 2017-06-07 | $71.26 | $71.37 | $70.94 | $70.94 | $68.46 | 888 |
| 2017-06-06 | $70.93 | $71.54 | $70.93 | $71.26 | $68.77 | 1,539 |
| 2017-06-05 | $71.09 | $71.22 | $70.96 | $70.99 | $68.51 | 5,240 |
| 2017-06-02 | $71.01 | $71.01 | $70.66 | $70.66 | $68.19 | 1,155 |
| 2017-06-01 | $69.67 | $70.46 | $69.67 | $70.46 | $67.99 | 827 |
| 2017-05-31 | $70.04 | $70.04 | $69.30 | $69.62 | $67.18 | 787 |
| 2017-05-30 | $70.17 | $70.17 | $69.94 | $69.94 | $67.49 | 1,364 |
| 2017-05-26 | $70.14 | $70.35 | $70.07 | $70.29 | $67.83 | 3,811 |
| 2017-05-25 | $70.07 | $70.20 | $70.06 | $70.17 | $67.72 | 738 |
| 2017-05-24 | $69.66 | $69.79 | $69.64 | $69.79 | $67.35 | 1,711 |
| 2017-05-23 | $70.20 | $70.22 | $69.61 | $69.61 | $67.17 | 1,598 |
| 2017-05-22 | $69.33 | $70.04 | $69.32 | $70.04 | $67.59 | 1,419 |
| 2017-05-19 | $68.71 | $69.29 | $68.71 | $69.29 | $66.86 | 2,624 |
| 2017-05-18 | $68.32 | $68.32 | $68.32 | $68.32 | $65.93 | 252 |
| 2017-05-17 | $69.50 | $69.50 | $67.82 | $67.82 | $65.45 | 4,517 |
| 2017-05-16 | $69.67 | $70.16 | $69.67 | $70.16 | $67.70 | 949 |
| 2017-05-15 | $68.92 | $69.61 | $68.92 | $69.34 | $66.91 | 4,698 |
| 2017-05-12 | $68.65 | $68.65 | $68.65 | $68.65 | $66.25 | 159 |
| 2017-05-11 | $68.99 | $68.99 | $68.65 | $68.65 | $66.25 | 1,980 |
| 2017-05-10 | $68.38 | $69.66 | $68.36 | $69.09 | $66.67 | 23,085 |
| 2017-05-09 | $68.39 | $69.04 | $68.39 | $68.58 | $66.18 | 29,973 |
| 2017-05-08 | $68.70 | $68.82 | $68.12 | $68.25 | $65.86 | 10,539 |
| 2017-05-05 | $67.77 | $68.06 | $67.46 | $68.06 | $65.68 | 6,060 |
| 2017-05-04 | $67.12 | $67.37 | $67.09 | $67.33 | $64.97 | 5,016 |
| 2017-05-03 | $67.24 | $67.24 | $66.67 | $66.97 | $64.63 | 6,613 |
| 2017-05-02 | $67.25 | $67.36 | $67.06 | $67.27 | $64.92 | 3,543 |
| 2017-05-01 | $66.59 | $67.09 | $66.57 | $67.03 | $64.68 | 3,630 |
| 2017-04-28 | $67.48 | $67.49 | $66.36 | $66.53 | $64.20 | 10,670 |
| 2017-04-27 | $66.30 | $66.89 | $66.30 | $66.89 | $64.55 | 7,114 |
| 2017-04-26 | $66.38 | $66.45 | $66.07 | $66.34 | $64.02 | 4,633 |
| 2017-04-25 | $65.66 | $66.17 | $65.64 | $66.17 | $63.85 | 4,630 |
| 2017-04-24 | $65.41 | $65.41 | $65.00 | $65.18 | $62.90 | 6,351 |
| 2017-04-21 | $64.38 | $64.51 | $64.33 | $64.49 | $62.23 | 7,880 |
| 2017-04-20 | $64.26 | $64.59 | $64.06 | $64.43 | $62.18 | 8,125 |
| 2017-04-19 | $63.78 | $64.09 | $63.67 | $63.75 | $61.52 | 4,800 |
| 2017-04-18 | $62.98 | $63.16 | $62.95 | $63.16 | $60.95 | 4,090 |
| 2017-04-17 | $62.90 | $63.12 | $62.89 | $63.00 | $60.80 | 4,619 |
| 2017-04-13 | $63.11 | $63.29 | $62.64 | $62.64 | $60.45 | 8,669 |
| 2017-04-12 | $63.61 | $63.70 | $63.19 | $63.19 | $60.98 | 5,250 |
| 2017-04-11 | $63.84 | $63.89 | $63.27 | $63.58 | $61.36 | 4,797 |
| 2017-04-10 | $63.57 | $63.81 | $63.57 | $63.73 | $61.50 | 1,508 |
| 2017-04-07 | $63.05 | $63.43 | $63.05 | $63.33 | $61.11 | 3,122 |
| 2017-04-06 | $63.14 | $63.25 | $62.89 | $63.25 | $61.04 | 4,600 |
| 2017-04-05 | $63.42 | $63.80 | $63.00 | $63.00 | $60.80 | 4,620 |
| 2017-04-04 | $63.27 | $63.56 | $63.26 | $63.26 | $61.05 | 4,962 |
| 2017-04-03 | $63.90 | $63.90 | $63.45 | $63.48 | $61.26 | 751 |
| 2017-03-31 | $63.66 | $63.93 | $63.66 | $63.93 | $61.69 | 2,555 |
| 2017-03-30 | $64.14 | $64.19 | $63.86 | $63.91 | $61.67 | 5,765 |
| 2017-03-29 | $63.39 | $63.93 | $63.34 | $63.93 | $61.69 | 4,954 |
| 2017-03-28 | $63.50 | $63.52 | $63.19 | $63.33 | $61.11 | 5,198 |
| 2017-03-27 | $62.22 | $63.20 | $62.14 | $63.12 | $60.91 | 5,862 |
| 2017-03-24 | $63.37 | $63.37 | $62.74 | $62.74 | $60.54 | 3,355 |
| 2017-03-23 | $62.61 | $62.83 | $62.53 | $62.83 | $60.63 | 6,558 |
| 2017-03-22 | $62.30 | $62.77 | $62.14 | $62.56 | $60.37 | 18,835 |
| 2017-03-21 | $64.29 | $64.29 | $62.58 | $62.58 | $60.39 | 8,252 |
| 2017-03-20 | $64.22 | $64.44 | $64.14 | $64.20 | $61.95 | 1,581 |
| 2017-03-17 | $64.58 | $64.58 | $64.20 | $64.30 | $62.05 | 7,600 |
| 2017-03-16 | $63.89 | $64.46 | $63.89 | $64.32 | $62.07 | 10,933 |
| 2017-03-15 | $63.56 | $64.02 | $63.53 | $64.02 | $61.78 | 2,348 |
| 2017-03-14 | $63.65 | $63.65 | $63.13 | $63.50 | $61.28 | 7,021 |
| 2017-03-13 | $63.44 | $63.81 | $63.43 | $63.79 | $61.56 | 2,541 |
| 2017-03-10 | $63.26 | $63.28 | $62.97 | $63.23 | $61.02 | 4,276 |
| 2017-03-09 | $63.10 | $63.10 | $62.64 | $62.87 | $60.67 | 8,854 |
| 2017-03-08 | $62.99 | $63.16 | $62.97 | $62.97 | $60.77 | 6,060 |
| 2017-03-07 | $62.71 | $62.76 | $62.61 | $62.76 | $60.56 | 1,590 |
| 2017-03-06 | $62.53 | $62.69 | $62.44 | $62.69 | $60.50 | 6,601 |
| 2017-03-03 | $63.00 | $63.11 | $62.81 | $62.81 | $60.61 | 4,800 |
| 2017-03-02 | $63.09 | $63.09 | $63.09 | $63.09 | $60.88 | 100 |
| 2017-03-01 | $63.10 | $63.55 | $63.07 | $63.55 | $61.33 | 3,796 |
| 2017-02-28 | $63.21 | $63.21 | $62.60 | $62.60 | $60.41 | 6,205 |
| 2017-02-27 | $63.12 | $63.51 | $63.06 | $63.36 | $61.14 | 1,923 |
| 2017-02-24 | $62.56 | $63.20 | $62.55 | $63.20 | $60.99 | 7,767 |
| 2017-02-23 | $63.94 | $63.94 | $63.21 | $63.25 | $61.04 | 4,640 |
| 2017-02-22 | $63.92 | $63.92 | $63.76 | $63.83 | $61.60 | 2,724 |
| 2017-02-21 | $63.73 | $63.85 | $63.70 | $63.80 | $61.57 | 934 |
| 2017-02-17 | $63.28 | $63.41 | $63.27 | $63.41 | $61.19 | 2,058 |
| 2017-02-16 | $63.80 | $63.80 | $63.39 | $63.39 | $61.17 | 651 |
| 2017-02-15 | $63.61 | $63.61 | $63.61 | $63.61 | $61.38 | 409 |
| 2017-02-14 | $62.92 | $63.17 | $62.87 | $63.14 | $60.93 | 3,269 |
| 2017-02-13 | $63.25 | $63.25 | $63.06 | $63.11 | $60.90 | 1,969 |
| 2017-02-10 | $63.23 | $63.23 | $62.69 | $63.08 | $60.87 | 8,857 |
| 2017-02-09 | $62.16 | $62.89 | $62.16 | $62.88 | $60.68 | 8,639 |
| 2017-02-08 | $61.91 | $61.92 | $61.36 | $61.92 | $59.75 | 13,476 |
| 2017-02-07 | $61.97 | $62.03 | $61.71 | $61.89 | $59.72 | 2,600 |
| 2017-02-06 | $61.65 | $61.81 | $61.55 | $61.70 | $59.54 | 1,560 |
| 2017-02-03 | $61.45 | $61.76 | $61.37 | $61.76 | $59.60 | 2,415 |
| 2017-02-02 | $60.83 | $61.30 | $60.83 | $61.25 | $59.11 | 6,041 |
| 2017-02-01 | $61.50 | $61.50 | $60.80 | $60.95 | $58.82 | 5,740 |
| 2017-01-31 | $60.70 | $61.06 | $60.70 | $61.06 | $58.92 | 2,840 |
| 2017-01-30 | $60.28 | $60.71 | $60.28 | $60.71 | $58.59 | 1,575 |
| 2017-01-27 | $61.16 | $61.16 | $61.16 | $61.16 | $59.02 | 341 |
| 2017-01-26 | $61.78 | $61.78 | $61.40 | $61.40 | $59.25 | 2,529 |
| 2017-01-25 | $61.82 | $61.95 | $61.65 | $61.83 | $59.67 | 4,175 |
| 2017-01-24 | $60.43 | $61.40 | $60.43 | $61.39 | $59.24 | 11,338 |
| 2017-01-23 | $60.50 | $60.50 | $60.18 | $60.18 | $58.07 | 1,033 |
| 2017-01-20 | $60.78 | $60.78 | $60.58 | $60.64 | $58.52 | 4,752 |
| 2017-01-19 | $60.55 | $60.55 | $60.55 | $60.55 | $58.43 | 118 |
| 2017-01-18 | $60.67 | $60.67 | $60.67 | $60.67 | $58.54 | 155 |
| 2017-01-17 | $60.19 | $60.19 | $60.19 | $60.19 | $58.08 | 0 |
| 2017-01-13 | $60.19 | $60.19 | $60.19 | $60.19 | $58.08 | 20 |
| 2017-01-12 | $60.19 | $60.19 | $60.19 | $60.19 | $58.08 | 558 |
| 2017-01-11 | $60.94 | $60.94 | $60.94 | $60.94 | $58.81 | 16 |
| 2017-01-10 | $60.60 | $60.95 | $60.55 | $60.94 | $58.81 | 1,052 |
| 2017-01-09 | $60.24 | $60.50 | $60.24 | $60.48 | $58.36 | 581 |
| 2017-01-06 | $59.80 | $60.32 | $59.80 | $60.19 | $58.08 | 1,119 |
| 2017-01-05 | $60.13 | $60.21 | $59.67 | $60.16 | $58.05 | 2,106 |
| 2017-01-04 | $59.31 | $59.72 | $59.31 | $59.72 | $57.63 | 2,696 |
| 2017-01-03 | $58.42 | $58.42 | $58.42 | $58.42 | $56.38 | 0 |
| 2016-12-30 | $58.71 | $58.71 | $58.34 | $58.42 | $56.38 | 11,470 |
| 2016-12-29 | $58.80 | $58.80 | $58.49 | $58.70 | $56.65 | 2,202 |
| 2016-12-28 | $59.42 | $59.44 | $59.22 | $59.22 | $57.15 | 25,973 |
| 2016-12-27 | $58.95 | $58.95 | $58.95 | $58.95 | $56.89 | 140 |
| 2016-12-23 | $58.89 | $58.89 | $58.88 | $58.88 | $56.82 | 1,619 |
| 2016-12-22 | $59.54 | $59.54 | $58.69 | $58.72 | $56.66 | 3,114 |
| 2016-12-21 | $60.85 | $60.85 | $59.75 | $59.75 | $57.66 | 890 |
| 2016-12-20 | $59.96 | $60.01 | $59.68 | $59.79 | $57.70 | 2,584 |
| 2016-12-19 | $59.22 | $59.22 | $59.22 | $59.22 | $57.15 | 0 |
| 2016-12-16 | $59.22 | $59.22 | $59.22 | $59.22 | $57.15 | 167 |
| 2016-12-15 | $60.87 | $61.03 | $60.84 | $61.01 | $57.84 | 1,766 |
| 2016-12-14 | $60.99 | $61.09 | $60.65 | $60.65 | $57.49 | 608 |
| 2016-12-13 | $61.45 | $61.45 | $61.40 | $61.40 | $58.20 | 323 |
| 2016-12-12 | $61.16 | $61.16 | $60.71 | $60.96 | $57.79 | 985 |
| 2016-12-09 | $62.09 | $62.09 | $62.09 | $62.09 | $58.86 | 30 |
| 2016-12-08 | $61.66 | $62.29 | $61.66 | $62.09 | $58.86 | 2,292 |
| 2016-12-07 | $60.65 | $60.65 | $60.65 | $60.65 | $57.49 | 108 |
| 2016-12-06 | $61.30 | $61.30 | $60.20 | $60.65 | $57.49 | 3,794 |
| 2016-12-05 | $59.74 | $60.54 | $59.74 | $60.40 | $57.26 | 3,220 |
| 2016-12-02 | $59.45 | $59.45 | $59.17 | $59.33 | $56.24 | 505 |
| 2016-12-01 | $59.35 | $59.35 | $59.30 | $59.30 | $56.21 | 220 |
| 2016-11-30 | $62.34 | $62.34 | $62.34 | $62.34 | $59.10 | 0 |
| 2016-11-29 | $62.26 | $62.36 | $62.26 | $62.34 | $59.10 | 664 |
| 2016-11-28 | $62.40 | $62.40 | $62.40 | $62.40 | $59.15 | 30 |
| 2016-11-25 | $62.40 | $62.40 | $62.40 | $62.40 | $59.15 | 0 |
| 2016-11-23 | $62.36 | $62.47 | $62.36 | $62.40 | $59.15 | 800 |
| 2016-11-22 | $61.92 | $62.09 | $61.92 | $62.05 | $58.82 | 509 |
| 2016-11-21 | $61.80 | $61.80 | $61.55 | $61.64 | $58.43 | 1,383 |
| 2016-11-18 | $61.24 | $61.24 | $61.24 | $61.24 | $58.05 | 40 |
| 2016-11-17 | $60.98 | $61.33 | $60.91 | $61.24 | $58.05 | 1,700 |
| 2016-11-16 | $61.18 | $61.18 | $60.47 | $60.63 | $57.48 | 1,010 |
| 2016-11-15 | $59.59 | $59.59 | $59.59 | $59.59 | $56.49 | 82 |
| 2016-11-14 | $59.71 | $59.71 | $59.59 | $59.59 | $56.49 | 1,048 |
| 2016-11-11 | $60.22 | $60.22 | $60.14 | $60.14 | $57.01 | 200 |
| 2016-11-10 | $59.60 | $59.60 | $59.60 | $59.60 | $56.50 | 56 |
| 2016-11-09 | $57.25 | $59.60 | $57.25 | $59.60 | $56.50 | 2,011 |
| 2016-11-08 | $58.05 | $58.05 | $58.05 | $58.05 | $55.03 | 0 |
| 2016-11-07 | $58.05 | $58.05 | $58.05 | $58.05 | $55.03 | 0 |
| 2016-11-04 | $58.13 | $58.63 | $58.05 | $58.05 | $55.03 | 1,397 |
| 2016-11-03 | $58.22 | $58.22 | $58.22 | $58.22 | $55.19 | 0 |
| 2016-11-02 | $58.22 | $58.22 | $58.22 | $58.22 | $55.19 | 335 |
| 2016-11-01 | $59.52 | $59.52 | $59.52 | $59.52 | $56.42 | 0 |
| 2016-10-31 | $59.70 | $59.83 | $59.38 | $59.52 | $56.42 | 10,983 |
| 2016-10-28 | $59.80 | $60.42 | $59.80 | $59.81 | $56.70 | 1,325 |
| 2016-10-27 | $60.57 | $60.57 | $60.57 | $60.57 | $57.42 | 8 |
| 2016-10-26 | $60.91 | $60.99 | $60.50 | $60.57 | $57.42 | 3,507 |
| 2016-10-25 | $61.65 | $62.18 | $61.09 | $61.09 | $57.92 | 5,012 |
| 2016-10-24 | $61.24 | $61.74 | $61.24 | $61.55 | $58.35 | 2,912 |
| 2016-10-21 | $60.70 | $60.70 | $60.70 | $60.70 | $57.54 | 50 |
| 2016-10-20 | $60.54 | $60.75 | $60.36 | $60.70 | $57.54 | 1,105 |
| 2016-10-19 | $60.70 | $60.90 | $60.61 | $60.87 | $57.70 | 3,183 |
| 2016-10-18 | $60.79 | $61.02 | $60.76 | $60.80 | $57.64 | 1,988 |
| 2016-10-17 | $60.46 | $60.48 | $60.32 | $60.35 | $57.21 | 661 |
| 2016-10-14 | $60.81 | $60.91 | $60.36 | $60.36 | $57.22 | 350 |
| 2016-10-13 | $60.00 | $60.23 | $59.89 | $60.23 | $57.10 | 772 |
| 2016-10-12 | $61.40 | $61.40 | $61.40 | $61.40 | $58.20 | 0 |
| 2016-10-11 | $62.48 | $62.48 | $61.30 | $61.40 | $58.20 | 2,454 |
| 2016-10-10 | $63.15 | $63.15 | $62.89 | $62.92 | $59.65 | 1,630 |
| 2016-10-07 | $63.34 | $63.34 | $62.19 | $62.30 | $59.05 | 401 |
| 2016-10-06 | $62.82 | $62.82 | $62.82 | $62.82 | $59.55 | 147 |
| 2016-10-05 | $63.68 | $63.68 | $63.68 | $63.68 | $60.37 | 100 |
| 2016-10-04 | $62.81 | $62.81 | $62.81 | $62.81 | $59.54 | 87 |
| 2016-10-03 | $62.81 | $62.81 | $62.81 | $62.81 | $59.54 | 57 |
| 2016-09-30 | $62.81 | $62.81 | $62.81 | $62.81 | $59.54 | 100 |
| 2016-09-29 | $63.09 | $63.09 | $62.55 | $62.60 | $59.34 | 1,876 |
| 2016-09-28 | $63.35 | $63.35 | $62.86 | $62.89 | $59.62 | 836 |
| 2016-09-27 | $62.59 | $62.84 | $62.59 | $62.84 | $59.57 | 2,161 |
| 2016-09-26 | $62.08 | $62.37 | $62.08 | $62.21 | $58.97 | 1,248 |
| 2016-09-23 | $63.23 | $63.23 | $62.91 | $62.91 | $59.64 | 312 |
| 2016-09-22 | $62.99 | $63.00 | $62.99 | $63.00 | $59.72 | 255 |
| 2016-09-21 | $61.73 | $62.06 | $61.66 | $62.06 | $58.83 | 700 |
| 2016-09-20 | $61.83 | $61.96 | $61.42 | $61.42 | $58.22 | 1,900 |
| 2016-09-19 | $62.36 | $62.36 | $61.54 | $61.92 | $58.70 | 11,133 |
| 2016-09-16 | $61.70 | $61.77 | $61.57 | $61.70 | $58.49 | 1,212 |
| 2016-09-15 | $61.29 | $62.40 | $61.29 | $61.77 | $58.53 | 2,107 |
| 2016-09-14 | $61.21 | $61.21 | $60.97 | $61.00 | $57.80 | 500 |
| 2016-09-13 | $61.51 | $61.55 | $60.53 | $60.75 | $57.56 | 7,797 |
| 2016-09-12 | $60.83 | $61.97 | $60.51 | $61.89 | $58.64 | 15,646 |
| 2016-09-09 | $62.37 | $62.37 | $61.49 | $61.59 | $58.35 | 20,884 |
| 2016-09-08 | $64.36 | $64.36 | $62.96 | $62.99 | $59.68 | 695 |
| 2016-09-07 | $63.58 | $63.58 | $63.23 | $63.32 | $59.99 | 1,020 |
| 2016-09-06 | $64.01 | $64.85 | $63.38 | $63.52 | $60.18 | 7,920 |
| 2016-09-02 | $62.88 | $62.94 | $62.78 | $62.82 | $59.52 | 971 |
| 2016-09-01 | $62.25 | $62.25 | $62.25 | $62.25 | $58.98 | 16 |
| 2016-08-31 | $62.25 | $62.25 | $62.25 | $62.25 | $58.98 | 100,084 |
| 2016-08-30 | $62.25 | $62.25 | $62.25 | $62.25 | $58.98 | 598 |
| 2016-08-29 | $62.23 | $62.23 | $62.20 | $62.20 | $58.93 | 235 |
| 2016-08-26 | $61.43 | $61.43 | $61.43 | $61.43 | $58.20 | 239 |
| 2016-08-25 | $62.44 | $62.44 | $61.43 | $61.65 | $58.41 | 3,600 |
| 2016-08-24 | $62.10 | $62.10 | $62.05 | $62.05 | $58.79 | 440 |
| 2016-08-23 | $62.11 | $62.20 | $62.11 | $62.20 | $58.93 | 466 |
| 2016-08-22 | $62.26 | $62.26 | $61.17 | $61.17 | $57.96 | 405 |
| 2016-08-19 | $61.24 | $61.24 | $61.11 | $61.11 | $57.90 | 442 |
| 2016-08-18 | $60.89 | $60.89 | $60.82 | $60.82 | $57.63 | 379 |
| 2016-08-17 | $61.01 | $61.01 | $61.01 | $61.01 | $57.81 | 0 |
| 2016-08-16 | $61.09 | $61.09 | $61.01 | $61.01 | $57.81 | 586 |
| 2016-08-15 | $61.38 | $61.64 | $61.38 | $61.53 | $58.30 | 1,823 |
| 2016-08-12 | $60.97 | $61.00 | $60.97 | $61.00 | $57.80 | 1,000 |
| 2016-08-11 | $60.68 | $60.68 | $60.64 | $60.64 | $57.46 | 250 |
| 2016-08-10 | $60.45 | $60.45 | $60.45 | $60.45 | $57.27 | 2 |
| 2016-08-09 | $60.19 | $60.45 | $60.19 | $60.45 | $57.27 | 501 |
| 2016-08-08 | $61.00 | $61.00 | $60.00 | $60.13 | $56.97 | 2,433 |
| 2016-08-05 | $59.43 | $59.43 | $59.43 | $59.43 | $56.31 | 10 |
| 2016-08-04 | $59.43 | $59.43 | $59.43 | $59.43 | $56.31 | 30 |
| 2016-08-03 | $59.43 | $59.43 | $59.43 | $59.43 | $56.31 | 100 |
| 2016-08-02 | $60.01 | $60.01 | $59.67 | $59.76 | $56.62 | 1,803 |
| 2016-08-01 | $60.75 | $60.75 | $60.75 | $60.75 | $57.56 | 467 |
| 2016-07-29 | $59.80 | $60.31 | $59.72 | $60.31 | $57.14 | 1,347 |
| 2016-07-28 | $59.51 | $59.51 | $59.51 | $59.51 | $56.38 | 0 |
| 2016-07-27 | $59.34 | $59.51 | $59.33 | $59.51 | $56.38 | 865 |
| 2016-07-26 | $58.67 | $58.67 | $58.67 | $58.67 | $55.59 | 93 |
| 2016-07-25 | $58.64 | $58.67 | $58.62 | $58.67 | $55.59 | 769 |
| 2016-07-22 | $58.24 | $58.24 | $58.24 | $58.24 | $55.18 | 0 |
| 2016-07-21 | $58.39 | $58.39 | $58.22 | $58.24 | $55.18 | 692 |
| 2016-07-20 | $57.87 | $58.58 | $57.87 | $58.51 | $55.44 | 1,432 |
| 2016-07-19 | $57.91 | $57.93 | $57.91 | $57.93 | $54.89 | 343 |
| 2016-07-18 | $58.02 | $58.04 | $58.02 | $58.04 | $54.99 | 832 |
| 2016-07-15 | $57.65 | $57.65 | $57.65 | $57.65 | $54.62 | 200 |
| 2016-07-14 | $57.86 | $58.02 | $57.82 | $57.94 | $54.90 | 1,648 |
| 2016-07-13 | $58.21 | $58.21 | $58.15 | $58.15 | $55.10 | 601 |
| 2016-07-12 | $57.93 | $57.93 | $57.93 | $57.93 | $54.88 | 342 |
| 2016-07-11 | $56.50 | $57.41 | $56.50 | $57.41 | $54.39 | 886 |
| 2016-07-08 | $56.54 | $56.75 | $56.54 | $56.75 | $53.77 | 503 |
| 2016-07-07 | $55.03 | $55.03 | $55.03 | $55.03 | $52.14 | 0 |
| 2016-07-06 | $55.03 | $55.03 | $55.03 | $55.03 | $52.14 | 2 |
| 2016-07-05 | $55.03 | $55.03 | $55.03 | $55.03 | $52.14 | 10 |
| 2016-07-01 | $55.18 | $55.18 | $54.89 | $55.03 | $52.14 | 665 |
| 2016-06-30 | $54.70 | $54.71 | $54.68 | $54.71 | $51.84 | 500 |
| 2016-06-29 | $54.09 | $54.09 | $54.09 | $54.09 | $51.25 | 100 |
| 2016-06-28 | $52.89 | $52.89 | $52.78 | $52.78 | $50.01 | 280 |
| 2016-06-27 | $53.50 | $53.50 | $52.00 | $52.00 | $49.27 | 1,635 |
| 2016-06-24 | $56.77 | $56.77 | $56.77 | $56.77 | $53.79 | 0 |
| 2016-06-23 | $56.77 | $56.77 | $56.77 | $56.77 | $53.79 | 0 |
| 2016-06-22 | $56.77 | $56.77 | $56.77 | $56.77 | $53.79 | 117 |
| 2016-06-21 | $56.08 | $56.15 | $55.99 | $56.09 | $53.14 | 2,952 |
| 2016-06-20 | $56.14 | $56.14 | $56.14 | $56.14 | $53.19 | 402 |
| 2016-06-17 | $55.14 | $55.14 | $55.14 | $55.14 | $52.24 | 500 |
| 2016-06-16 | $56.04 | $56.04 | $56.04 | $56.04 | $53.10 | 6 |
| 2016-06-15 | $56.03 | $56.07 | $56.00 | $56.04 | $53.10 | 1,149 |
| 2016-06-14 | $55.37 | $55.37 | $55.13 | $55.13 | $52.23 | 711 |
| 2016-06-13 | $55.46 | $55.46 | $55.46 | $55.46 | $52.55 | 221 |
| 2016-06-10 | $55.45 | $55.46 | $55.42 | $55.46 | $52.55 | 502 |
| 2016-06-09 | $56.62 | $56.62 | $56.62 | $56.62 | $53.65 | 510 |
| 2016-06-08 | $56.94 | $57.00 | $56.80 | $57.00 | $54.01 | 887 |
| 2016-06-07 | $56.81 | $56.82 | $56.81 | $56.82 | $53.84 | 416 |
| 2016-06-06 | $56.55 | $56.56 | $56.55 | $56.56 | $53.59 | 900 |
| 2016-06-03 | $56.20 | $56.20 | $56.20 | $56.20 | $53.25 | 160 |
| 2016-06-02 | $56.20 | $56.20 | $56.20 | $56.20 | $53.25 | 189 |
| 2016-06-01 | $55.19 | $55.86 | $55.19 | $55.86 | $52.92 | 3,420 |
| 2016-05-31 | $55.12 | $55.12 | $55.11 | $55.11 | $52.22 | 1,040 |
| 2016-05-27 | $54.31 | $54.31 | $54.31 | $54.31 | $51.46 | 150 |
| 2016-05-26 | $53.49 | $53.73 | $53.49 | $53.73 | $50.91 | 668 |
| 2016-05-25 | $53.78 | $53.78 | $53.78 | $53.78 | $50.96 | 101 |
| 2016-05-24 | $53.11 | $53.87 | $53.11 | $53.84 | $51.01 | 1,740 |
| 2016-05-23 | $52.89 | $52.89 | $52.82 | $52.87 | $50.09 | 1,520 |
| 2016-05-20 | $51.63 | $51.63 | $51.63 | $51.63 | $48.92 | 20 |
| 2016-05-19 | $51.63 | $51.70 | $51.59 | $51.63 | $48.92 | 4,823 |
| 2016-05-18 | $52.50 | $52.50 | $52.25 | $52.25 | $49.51 | 300 |
| 2016-05-17 | $52.45 | $52.53 | $52.45 | $52.53 | $49.77 | 591 |
| 2016-05-16 | $52.35 | $52.36 | $52.35 | $52.36 | $49.61 | 1,400 |
| 2016-05-13 | $51.88 | $51.90 | $51.88 | $51.90 | $49.17 | 311 |
| 2016-05-12 | $52.55 | $52.55 | $52.55 | $52.55 | $49.79 | 20 |
| 2016-05-11 | $52.60 | $52.64 | $52.49 | $52.55 | $49.79 | 853 |
| 2016-05-10 | $52.76 | $52.76 | $51.94 | $52.11 | $49.37 | 3,000 |
| 2016-05-09 | $51.95 | $51.95 | $51.95 | $51.95 | $49.22 | 644 |
| 2016-05-06 | $51.69 | $51.97 | $51.32 | $51.97 | $49.24 | 1,414 |
| 2016-05-05 | $52.71 | $52.71 | $52.66 | $52.66 | $49.89 | 210 |
| 2016-05-04 | $52.68 | $52.68 | $52.68 | $52.68 | $49.91 | 400 |
| 2016-05-03 | $52.93 | $53.00 | $52.93 | $53.00 | $50.22 | 508 |
| 2016-05-02 | $53.41 | $53.87 | $53.41 | $53.87 | $51.04 | 878 |
| 2016-04-29 | $54.02 | $54.02 | $54.02 | $54.02 | $51.18 | 0 |
| 2016-04-28 | $54.02 | $54.02 | $54.02 | $54.02 | $51.18 | 10 |
| 2016-04-27 | $55.31 | $55.31 | $53.94 | $54.02 | $51.18 | 694 |
| 2016-04-26 | $54.44 | $54.44 | $54.05 | $54.26 | $51.41 | 3,202 |
| 2016-04-25 | $54.15 | $54.16 | $54.00 | $54.00 | $51.16 | 1,422 |
| 2016-04-22 | $54.11 | $54.11 | $54.11 | $54.11 | $51.27 | 290 |
| 2016-04-21 | $54.25 | $54.25 | $54.25 | $54.25 | $51.40 | 89 |
| 2016-04-20 | $54.17 | $54.39 | $54.17 | $54.25 | $51.40 | 2,420 |
| 2016-04-19 | $53.82 | $53.82 | $53.50 | $53.56 | $50.75 | 1,161 |
| 2016-04-18 | $53.81 | $53.99 | $53.81 | $53.99 | $51.15 | 340 |
| 2016-04-15 | $53.67 | $53.67 | $53.67 | $53.67 | $50.85 | 0 |
| 2016-04-14 | $53.44 | $53.67 | $53.44 | $53.67 | $50.85 | 2,463 |
| 2016-04-13 | $53.57 | $53.75 | $53.57 | $53.69 | $50.87 | 510 |
| 2016-04-12 | $52.20 | $52.48 | $52.16 | $52.38 | $49.63 | 2,024 |
| 2016-04-11 | $52.81 | $52.81 | $52.36 | $52.36 | $49.61 | 1,886 |
| 2016-04-08 | $53.09 | $53.09 | $52.48 | $52.62 | $49.86 | 1,068 |
| 2016-04-07 | $52.99 | $52.99 | $52.54 | $52.66 | $49.89 | 1,300 |
| 2016-04-06 | $52.69 | $53.41 | $52.69 | $53.41 | $50.61 | 1,994 |
| 2016-04-05 | $52.49 | $52.55 | $52.43 | $52.46 | $49.70 | 562 |
| 2016-04-04 | $52.79 | $53.18 | $52.79 | $52.90 | $50.12 | 3,712 |
| 2016-04-01 | $52.79 | $52.79 | $52.79 | $52.79 | $50.02 | 578 |
| 2016-03-31 | $53.05 | $53.05 | $52.72 | $52.83 | $50.06 | 1,894 |
| 2016-03-30 | $52.74 | $52.78 | $52.73 | $52.78 | $50.01 | 1,744 |
| 2016-03-29 | $52.15 | $52.36 | $51.38 | $52.36 | $49.61 | 2,149 |
| 2016-03-28 | $51.25 | $51.25 | $51.25 | $51.25 | $48.56 | 15 |
| 2016-03-24 | $50.67 | $51.29 | $50.67 | $51.25 | $48.56 | 2,393 |
| 2016-03-23 | $52.91 | $52.91 | $51.26 | $51.26 | $48.57 | 1,420 |
| 2016-03-22 | $52.64 | $52.70 | $52.51 | $52.51 | $49.75 | 1,971 |
| 2016-03-21 | $52.30 | $52.30 | $52.30 | $52.30 | $49.56 | 61 |
| 2016-03-18 | $52.02 | $52.47 | $52.02 | $52.30 | $49.56 | 1,553 |
| 2016-03-17 | $51.70 | $51.70 | $51.70 | $51.70 | $48.98 | 703 |
| 2016-03-16 | $51.22 | $52.16 | $50.42 | $51.14 | $48.45 | 1,304 |
| 2016-03-15 | $50.75 | $50.75 | $50.75 | $50.75 | $48.08 | 141 |
| 2016-03-14 | $51.41 | $51.51 | $51.41 | $51.51 | $48.80 | 300 |
| 2016-03-11 | $50.66 | $50.66 | $50.66 | $50.66 | $48.00 | 240 |
| 2016-03-10 | $51.55 | $51.55 | $49.79 | $50.21 | $47.57 | 1,954 |
| 2016-03-09 | $50.79 | $50.79 | $50.73 | $50.73 | $48.07 | 371 |
| 2016-03-08 | $51.24 | $51.24 | $50.78 | $50.78 | $48.11 | 401 |
| 2016-03-07 | $51.68 | $51.68 | $51.68 | $51.68 | $48.97 | 79 |
| 2016-03-04 | $51.07 | $52.29 | $51.07 | $51.68 | $48.97 | 1,554 |
| 2016-03-03 | $51.27 | $51.27 | $51.27 | $51.27 | $48.58 | 170 |
| 2016-03-02 | $50.73 | $50.76 | $50.26 | $50.73 | $48.07 | 1,020 |
| 2016-03-01 | $50.36 | $50.38 | $50.36 | $50.38 | $47.73 | 550 |
| 2016-02-29 | $50.43 | $50.43 | $49.62 | $49.62 | $47.01 | 1,002 |
| 2016-02-26 | $48.61 | $48.61 | $48.61 | $48.61 | $46.06 | 240 |
| 2016-02-25 | $48.69 | $48.69 | $48.10 | $48.61 | $46.06 | 600 |
| 2016-02-24 | $47.75 | $47.75 | $47.75 | $47.75 | $45.24 | 310 |
| 2016-02-23 | $48.48 | $48.48 | $48.01 | $48.06 | $45.54 | 612 |
| 2016-02-22 | $48.46 | $48.59 | $48.46 | $48.59 | $46.04 | 650 |
| 2016-02-19 | $47.30 | $47.30 | $47.30 | $47.30 | $44.82 | 500 |
| 2016-02-18 | $48.22 | $48.22 | $48.22 | $48.22 | $45.69 | 200 |
| 2016-02-17 | $47.23 | $47.48 | $47.23 | $47.47 | $44.98 | 729 |
| 2016-02-16 | $45.39 | $46.39 | $45.39 | $46.39 | $43.95 | 871 |
| 2016-02-12 | $43.63 | $43.63 | $43.63 | $43.63 | $41.34 | 25 |
| 2016-02-11 | $43.63 | $43.63 | $43.63 | $43.63 | $41.34 | 100 |
| 2016-02-10 | $44.17 | $44.17 | $43.71 | $43.71 | $41.41 | 350 |
| 2016-02-09 | $43.77 | $44.40 | $43.59 | $43.60 | $41.31 | 1,056 |
| 2016-02-08 | $48.82 | $48.82 | $48.82 | $48.82 | $46.26 | 45 |
| 2016-02-05 | $48.82 | $48.82 | $48.82 | $48.82 | $46.26 | 207 |
| 2016-02-04 | $48.68 | $48.82 | $48.68 | $48.82 | $46.26 | 229 |
| 2016-02-03 | $47.93 | $48.40 | $47.61 | $48.40 | $45.86 | 1,330 |
| 2016-02-02 | $49.61 | $49.61 | $49.61 | $49.61 | $47.00 | 0 |
| 2016-02-01 | $49.61 | $49.61 | $49.61 | $49.61 | $47.00 | 100 |
| 2016-01-29 | $48.04 | $48.04 | $48.04 | $48.04 | $45.52 | 41 |
| 2016-01-28 | $47.97 | $48.11 | $47.97 | $48.04 | $45.52 | 1,370 |
| 2016-01-27 | $49.07 | $49.07 | $48.85 | $48.85 | $46.28 | 532 |
| 2016-01-26 | $49.28 | $49.28 | $49.22 | $49.22 | $46.64 | 390 |
| 2016-01-25 | $49.50 | $49.50 | $49.50 | $49.50 | $46.90 | 301 |
| 2016-01-22 | $49.66 | $49.77 | $49.66 | $49.77 | $47.16 | 1,468 |
| 2016-01-21 | $49.48 | $49.48 | $49.48 | $49.48 | $46.88 | 350 |
| 2016-01-20 | $47.75 | $47.75 | $47.75 | $47.75 | $45.24 | 241 |
| 2016-01-19 | $49.10 | $49.10 | $49.10 | $49.10 | $46.52 | 150 |
| 2016-01-15 | $49.13 | $49.13 | $49.13 | $49.13 | $46.55 | 1,288 |
| 2016-01-14 | $49.92 | $49.92 | $49.92 | $49.92 | $47.30 | 140 |