| Date | Open | High | Low | Close | Volume | Ad Close |
|---|---|---|---|---|---|---|
| 2014-01-01 00:00:00 | 87.45 | 89.73 | 77.82 | 78.94 | 41921 | 75.52 |
| 2014-02-01 00:00:00 | 145.07 | 149.34 | 136.54 | 145.28 | 43307 | 138.69 |
| 2014-03-01 00:00:00 | 123.2 | 131.38 | 120.25 | 121.05 | 37355 | 122.51 |
| 2014-04-01 00:00:00 | 109.87 | 118.47 | 106.01 | 109.99 | 14835 | 108.31 |
| 2014-05-01 00:00:00 | 65.6 | 65.67 | 57.09 | 64.34 | 30159 | 62.47 |
| 2014-06-01 00:00:00 | 65.6 | 70.71 | 62.43 | 62.62 | 57605 | 63.12 |
| 2014-07-01 00:00:00 | 55.81 | 59.98 | 54.11 | 58.89 | 48088 | 57.96 |
| 2014-08-01 00:00:00 | 136.62 | 138.84 | 131.05 | 133.24 | 88752 | 133.74 |
| 2014-09-01 00:00:00 | 110.11 | 111.31 | 100.75 | 102 | 65284 | 101.59 |
| 2014-10-01 00:00:00 | 120.81 | 124.18 | 113.85 | 121.05 | 67043 | 122.07 |
| 2014-11-01 00:00:00 | 52.06 | 61.49 | 46.36 | 55.87 | 45547 | 55.32 |
| 2014-12-01 00:00:00 | 146.99 | 150.22 | 146.02 | 149.71 | 92844 | 152.67 |
| 2015-01-01 00:00:00 | 133.24 | 138.43 | 127.09 | 135.43 | 37532 | 131.1 |
| 2015-02-01 00:00:00 | 71.23 | 78.26 | 61.33 | 74.94 | 44349 | 76.41 |
| 2015-03-01 00:00:00 | 68.18 | 71.82 | 66.78 | 68.2 | 55445 | 67.6 |
| 2015-04-01 00:00:00 | 68.34 | 78.06 | 63.16 | 65.8 | 15713 | 68.26 |
| 2015-05-01 00:00:00 | 80.42 | 90.05 | 71.65 | 85.46 | 66178 | 85.59 |
| 2015-06-01 00:00:00 | 102.48 | 104.99 | 95.07 | 103.08 | 59407 | 107.95 |
| 2015-07-01 00:00:00 | 93.19 | 98.17 | 86.22 | 98.05 | 80340 | 99.05 |
| 2015-08-01 00:00:00 | 79.12 | 82.13 | 72.1 | 76.24 | 60990 | 74.13 |
| 2015-09-01 00:00:00 | 111.19 | 114.03 | 107.59 | 109.99 | 85672 | 113.53 |
| 2015-10-01 00:00:00 | 63.95 | 64.32 | 61.01 | 63.58 | 75545 | 62.59 |
| 2015-11-01 00:00:00 | 79.21 | 85.31 | 71.12 | 75.96 | 94791 | 74.8 |
| 2015-12-01 00:00:00 | 86.64 | 91.66 | 78.54 | 90.75 | 68141 | 86.5 |
| 2016-01-01 00:00:00 | 95.61 | 96.12 | 86.94 | 94.82 | 33793 | 95.28 |
| 2016-02-01 00:00:00 | 128.52 | 131.3 | 119.39 | 124.5 | 66570 | 124.93 |
| 2016-03-01 00:00:00 | 69.97 | 79.05 | 64.85 | 75.51 | 47892 | 74.43 |
| 2016-04-01 00:00:00 | 101.42 | 103.82 | 96.41 | 102 | 11015 | 106.02 |
| 2016-05-01 00:00:00 | 109.24 | 110.69 | 101.26 | 102.23 | 71813 | 98.44 |
| 2016-06-01 00:00:00 | 54.65 | 59.54 | 48.15 | 58.43 | 37712 | 57.44 |
| 2016-07-01 00:00:00 | 110.75 | 120.61 | 103.73 | 112.26 | 18415 | 110.26 |
| 2016-08-01 00:00:00 | 67.05 | 69.47 | 59.09 | 67.67 | 72292 | 64.91 |
| 2016-09-01 00:00:00 | 56.51 | 63.23 | 47.61 | 52.6 | 33833 | 52.51 |
| 2016-10-01 00:00:00 | 144.89 | 152.5 | 141.51 | 151.36 | 14158 | 154.2 |
| 2016-11-01 00:00:00 | 146.56 | 148.94 | 142.81 | 145.19 | 72680 | 145.36 |
| 2016-12-01 00:00:00 | 130.84 | 138.12 | 129.9 | 129.99 | 30309 | 125.53 |
| 2017-01-01 00:00:00 | 80.46 | 84.14 | 74.68 | 83.24 | 16970 | 82.22 |
| 2017-02-01 00:00:00 | 59.77 | 66.09 | 59.41 | 60.02 | 82474 | 57.03 |
| 2017-03-01 00:00:00 | 118.42 | 124.76 | 113.77 | 117.28 | 96704 | 121.6 |
| 2017-04-01 00:00:00 | 94.02 | 99.37 | 88.59 | 98.83 | 56540 | 94.73 |
| 2017-05-01 00:00:00 | 62.2 | 63.11 | 59.34 | 62.92 | 30384 | 63.53 |
| 2017-06-01 00:00:00 | 99.52 | 107.87 | 93.61 | 101.79 | 28017 | 106.74 |
| 2017-07-01 00:00:00 | 53.44 | 56.65 | 53.13 | 55.35 | 85880 | 55.56 |
| 2017-08-01 00:00:00 | 140.93 | 142.8 | 140.56 | 141.56 | 18702 | 147.57 |
| 2017-09-01 00:00:00 | 75.88 | 76.29 | 67.65 | 70.18 | 10384 | 68.33 |
| 2017-10-01 00:00:00 | 116.25 | 122.16 | 112.65 | 115.78 | 10404 | 118.79 |
| 2017-11-01 00:00:00 | 81.17 | 87.95 | 79.9 | 85.31 | 50943 | 85.58 |
| 2017-12-01 00:00:00 | 102.01 | 102.17 | 96.78 | 100.84 | 57926 | 103.06 |
| 2018-01-01 00:00:00 | 104.67 | 109.79 | 96.97 | 107.12 | 39189 | 102.43 |
| 2018-02-01 00:00:00 | 68.49 | 70.75 | 66.33 | 69.82 | 22763 | 67.36 |
| 2018-03-01 00:00:00 | 146.96 | 153.41 | 140.73 | 141.89 | 28384 | 136.68 |
| 2018-04-01 00:00:00 | 127.51 | 129.26 | 126.66 | 127.94 | 70100 | 130.34 |
| 2018-05-01 00:00:00 | 143.95 | 150.86 | 143.43 | 143.86 | 19860 | 148.82 |
| 2018-06-01 00:00:00 | 139.48 | 143.35 | 134.17 | 139.21 | 90642 | 142.69 |
| 2018-07-01 00:00:00 | 109.79 | 119.16 | 104.38 | 110.91 | 60612 | 105.7 |
| 2018-08-01 00:00:00 | 142.19 | 143.56 | 135.81 | 142.69 | 33574 | 147.93 |
| 2018-09-01 00:00:00 | 58.85 | 62.26 | 51.59 | 55.33 | 33524 | 54.53 |
| 2018-10-01 00:00:00 | 69.6 | 70.73 | 59.84 | 61.12 | 79172 | 60.49 |
| 2018-11-01 00:00:00 | 54.52 | 63.77 | 49.36 | 51.42 | 20916 | 49.39 |
| 2018-12-01 00:00:00 | 82.53 | 91.31 | 79.3 | 88.44 | 14809 | 90.54 |
| 2019-01-01 00:00:00 | 88.87 | 91.45 | 80.92 | 87.43 | 42201 | 84.65 |
| 2019-02-01 00:00:00 | 77.13 | 83.73 | 74.43 | 75.37 | 63330 | 75.85 |
| 2019-03-01 00:00:00 | 132.87 | 141.05 | 128.48 | 129.54 | 23456 | 133.95 |
| 2019-04-01 00:00:00 | 85.68 | 91.23 | 84.89 | 89.33 | 66397 | 85.66 |
| 2019-05-01 00:00:00 | 78.09 | 83.39 | 77.84 | 78.24 | 48765 | 78.52 |
| 2019-06-01 00:00:00 | 104.27 | 106.69 | 94.64 | 104.54 | 44816 | 101.75 |
| 2019-07-01 00:00:00 | 64.09 | 65.02 | 55.73 | 62.29 | 55106 | 61.32 |
| 2019-08-01 00:00:00 | 130.22 | 139.19 | 123.26 | 124.56 | 63932 | 124.23 |
| 2019-09-01 00:00:00 | 57.46 | 66.46 | 53.37 | 54.48 | 27100 | 53.69 |
| 2019-10-01 00:00:00 | 148.69 | 155.02 | 146.96 | 154.91 | 67091 | 157.22 |
| 2019-11-01 00:00:00 | 127.22 | 130.61 | 125.66 | 127.51 | 31949 | 127.25 |
| 2019-12-01 00:00:00 | 69.87 | 73.36 | 67.37 | 69.59 | 80080 | 70.18 |
| 2020-01-01 00:00:00 | 50.55 | 57.81 | 45.06 | 55.42 | 47744 | 56.74 |
| 2020-02-01 00:00:00 | 131.55 | 140.52 | 124.4 | 139.67 | 55543 | 140.47 |
| 2020-03-01 00:00:00 | 120.69 | 129.56 | 114.08 | 129.34 | 46187 | 130.46 |
| 2020-04-01 00:00:00 | 122.9 | 130.7 | 120.1 | 128.09 | 17239 | 128.91 |
| 2020-05-01 00:00:00 | 127.13 | 133.55 | 117.58 | 123.59 | 24489 | 122.09 |
| 2020-06-01 00:00:00 | 57.4 | 58.25 | 50.03 | 50.71 | 68017 | 49.89 |
| 2020-07-01 00:00:00 | 85.85 | 87.46 | 80.3 | 85.87 | 71877 | 89.3 |
| 2020-08-01 00:00:00 | 61.59 | 70.57 | 55.47 | 63.9 | 53125 | 64.59 |
| 2020-09-01 00:00:00 | 136.31 | 142.37 | 132.11 | 136.47 | 59922 | 132.98 |
| 2020-10-01 00:00:00 | 112.33 | 112.42 | 109.85 | 112.18 | 42049 | 112.16 |
| 2020-11-01 00:00:00 | 83.09 | 84.1 | 79.53 | 80.04 | 47131 | 78.68 |
| 2020-12-01 00:00:00 | 56.36 | 62.99 | 48.78 | 55.78 | 52944 | 58.2 |
| 2021-01-01 00:00:00 | 81.1 | 81.15 | 80.95 | 80.96 | 83963 | 76.97 |
| 2021-02-01 00:00:00 | 82.52 | 84.13 | 81.36 | 82.66 | 34285 | 80.38 |
| 2021-03-01 00:00:00 | 122.96 | 128.45 | 122.5 | 122.84 | 47626 | 121.18 |
| 2021-04-01 00:00:00 | 113.76 | 120.67 | 113.35 | 114.22 | 52808 | 114.08 |
| 2021-05-01 00:00:00 | 138.72 | 145.24 | 130.17 | 131.94 | 98464 | 136.57 |
| 2021-06-01 00:00:00 | 97.22 | 99.46 | 90.18 | 96.21 | 63871 | 92.24 |
| 2021-07-01 00:00:00 | 61.96 | 69.08 | 57.22 | 66.07 | 29198 | 68.09 |
| 2021-08-01 00:00:00 | 121.32 | 123.7 | 120.35 | 122.3 | 29758 | 116.87 |
| 2021-09-01 00:00:00 | 126.08 | 129.33 | 121.16 | 129.02 | 25254 | 133.44 |
| 2021-10-01 00:00:00 | 106.13 | 113.59 | 101.39 | 105.97 | 54238 | 101.22 |
| 2021-11-01 00:00:00 | 127.1 | 133.59 | 125.36 | 127.72 | 11252 | 121.56 |
| 2021-12-01 00:00:00 | 99.38 | 107.87 | 95.04 | 106.19 | 49764 | 108.28 |
| 2022-01-01 00:00:00 | 102.27 | 108.85 | 98.29 | 100.65 | 87709 | 105.65 |
| 2022-02-01 00:00:00 | 92.75 | 98.44 | 86.6 | 98 | 47441 | 101.89 |
| 2022-03-01 00:00:00 | 52.54 | 53.48 | 46.19 | 46.28 | 63682 | 46.63 |
| 2022-04-01 00:00:00 | 60.79 | 64.47 | 60.34 | 64.34 | 69494 | 67.03 |
| 2022-05-01 00:00:00 | 53.14 | 55.79 | 49.4 | 49.67 | 91317 | 47.22 |
| 2022-06-01 00:00:00 | 113.64 | 116.08 | 107.38 | 115.13 | 75215 | 120.6 |
| 2022-07-01 00:00:00 | 81.44 | 91.17 | 76.4 | 84.19 | 88587 | 84.12 |
| 2022-08-01 00:00:00 | 100.86 | 104.79 | 92.29 | 104.7 | 16949 | 107.03 |
| 2022-09-01 00:00:00 | 140.76 | 149.68 | 134.17 | 135.31 | 65393 | 139.66 |
| 2022-10-01 00:00:00 | 74.93 | 81.24 | 73.3 | 77.7 | 83553 | 79.4 |
| 2022-11-01 00:00:00 | 91.04 | 98.99 | 90.33 | 98.72 | 16941 | 99.07 |
| 2022-12-01 00:00:00 | 125.56 | 130.58 | 119.13 | 125.12 | 35934 | 124.83 |
| 2023-01-01 00:00:00 | 72.88 | 78.65 | 72.61 | 76.41 | 33386 | 79 |
| 2023-02-01 00:00:00 | 57.7 | 62.62 | 51.84 | 59.34 | 71886 | 57.59 |
| 2023-03-01 00:00:00 | 78.98 | 80.93 | 69.57 | 74.73 | 85745 | 78.23 |
| 2023-04-01 00:00:00 | 66.12 | 73.35 | 60.37 | 68.51 | 93251 | 69.96 |
| 2023-05-01 00:00:00 | 142.97 | 145.78 | 139.09 | 143 | 63413 | 138.7 |
| 2023-06-01 00:00:00 | 130.81 | 131.06 | 124.38 | 130.4 | 66800 | 133.48 |
| 2023-07-01 00:00:00 | 113.34 | 119.8 | 108.76 | 109.26 | 52318 | 109.59 |
| 2023-08-01 00:00:00 | 137.15 | 138.92 | 131.69 | 133.72 | 80173 | 136.49 |
| 2023-09-01 00:00:00 | 130.37 | 139.77 | 120.95 | 138.84 | 80390 | 142.56 |
| 2023-10-01 00:00:00 | 68.66 | 78.2 | 64.8 | 76.73 | 62329 | 73.56 |
| 2023-11-01 00:00:00 | 139.26 | 148.4 | 129.64 | 138.19 | 53088 | 138.28 |
| 2023-12-01 00:00:00 | 103.93 | 107.64 | 94.88 | 102.79 | 49811 | 107.23 |
| 2024-01-01 00:00:00 | 130.74 | 130.9 | 128.79 | 129.37 | 65479 | 127.05 |
| 2024-02-01 00:00:00 | 139.61 | 148.89 | 138.92 | 140.79 | 95392 | 142.11 |
| 2024-03-01 00:00:00 | 81.8 | 86.08 | 80.79 | 83.25 | 97369 | 82.16 |
| 2024-04-01 00:00:00 | 61.01 | 70.67 | 60.82 | 64.3 | 29963 | 64.01 |