Advanced Energy Industries Inc (AEIS) Exchange: NASDAQ
Data as of April 25, 2024
$96.52 ($-3.16) -3.17%
Advanced Energy Industries Inc - Daily Information
Click for more stock information on Advanced Energy Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $98.10 |
| Previous Close | $96.52 |
| High | $99.98 |
| Low | $95.72 |
| Adjusted Open | $98.10 |
| Previous Adjusted Close | $96.52 |
| Adjusted High | $99.98 |
| Adjusted Low | $95.72 |
About Advanced Energy Industries Inc (AEIS)
Advanced Energy Industries Inc (AEIS) is a publicly-traded American company headquartered in Fort Collins, Colorado, specializing in power conversion components. The company is involved in the design and manufacture of high-performance power supplies, power control and monitoring products and dynamic electronic loads. As a global market leader, AEIS provides these products and services to a variety of industries, such as semiconductor, flat panel, solar and industrial manufacturing. Since being founded in 1981, Advanced Energy Industries Inc. has grown to become a world-class organization with a global sales presence, R&D facilities and manufacturing sites dotted around the world.
Invest in Advanced Energy Industries Inc (AEIS)
Historical Stock Data for Advanced Energy Industries Inc (AEIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $98.10 | $99.98 | $95.72 | $96.52 | $96.52 | 125,369 |
| 2024-04-11 | $96.87 | $99.76 | $96.20 | $99.68 | $99.68 | 156,496 |
| 2024-04-10 | $97.09 | $98.79 | $95.92 | $96.52 | $96.52 | 192,651 |
| 2024-04-09 | $99.68 | $100.87 | $98.03 | $100.75 | $100.75 | 124,621 |
| 2024-04-08 | $98.58 | $100.04 | $98.31 | $99.04 | $99.04 | 170,673 |
| 2024-04-05 | $97.38 | $98.34 | $96.28 | $97.96 | $97.96 | 185,253 |
| 2024-04-04 | $100.82 | $101.96 | $97.02 | $97.42 | $97.42 | 263,587 |
| 2024-04-03 | $96.67 | $100.26 | $96.56 | $99.24 | $99.24 | 133,678 |
| 2024-04-02 | $99.18 | $99.56 | $96.93 | $98.18 | $98.18 | 244,080 |
| 2024-04-01 | $101.91 | $102.49 | $100.47 | $101.34 | $101.34 | 194,751 |
| 2024-03-28 | $102.02 | $102.68 | $101.06 | $101.98 | $101.98 | 210,086 |
| 2024-03-27 | $99.32 | $102.67 | $98.70 | $102.02 | $102.02 | 277,901 |
| 2024-03-26 | $98.27 | $99.00 | $97.65 | $98.60 | $98.60 | 219,336 |
| 2024-03-25 | $96.73 | $97.99 | $96.31 | $97.45 | $97.45 | 110,067 |
| 2024-03-22 | $97.95 | $97.95 | $96.59 | $97.19 | $97.19 | 103,394 |
| 2024-03-21 | $96.96 | $99.40 | $96.96 | $97.94 | $97.94 | 169,250 |
| 2024-03-20 | $94.29 | $97.00 | $93.77 | $95.82 | $95.82 | 172,146 |
| 2024-03-19 | $94.63 | $95.77 | $94.18 | $94.77 | $94.77 | 146,215 |
| 2024-03-18 | $96.30 | $97.40 | $95.27 | $95.37 | $95.37 | 163,980 |
| 2024-03-15 | $95.86 | $97.11 | $95.56 | $95.75 | $95.75 | 1,138,691 |
| 2024-03-14 | $97.43 | $99.33 | $95.52 | $96.82 | $96.82 | 234,091 |
| 2024-03-13 | $99.50 | $100.24 | $97.92 | $98.13 | $98.13 | 231,926 |
| 2024-03-12 | $100.43 | $100.81 | $99.43 | $100.33 | $100.33 | 184,969 |
| 2024-03-11 | $102.36 | $103.23 | $100.31 | $100.43 | $100.43 | 228,964 |
| 2024-03-08 | $106.75 | $107.17 | $103.37 | $103.56 | $103.56 | 142,826 |
| 2024-03-07 | $103.24 | $106.70 | $103.24 | $105.72 | $105.72 | 199,431 |
| 2024-03-06 | $101.33 | $104.14 | $101.33 | $102.41 | $102.41 | 148,318 |
| 2024-03-05 | $101.31 | $102.26 | $99.87 | $100.63 | $100.63 | 110,123 |
| 2024-03-04 | $103.62 | $103.62 | $101.54 | $102.92 | $102.92 | 267,384 |
| 2024-03-01 | $101.35 | $104.24 | $100.41 | $103.55 | $103.55 | 230,287 |
| 2024-02-29 | $99.91 | $101.45 | $98.37 | $101.20 | $101.20 | 261,225 |
| 2024-02-28 | $97.35 | $98.95 | $97.06 | $98.13 | $98.13 | 134,736 |
| 2024-02-27 | $99.71 | $99.90 | $97.54 | $98.83 | $98.83 | 427,612 |
| 2024-02-26 | $99.76 | $99.91 | $98.64 | $98.73 | $98.73 | 162,287 |
| 2024-02-23 | $99.83 | $99.98 | $97.65 | $99.39 | $99.39 | 219,338 |
| 2024-02-22 | $99.72 | $100.75 | $99.30 | $99.79 | $99.79 | 263,869 |
| 2024-02-21 | $98.25 | $99.20 | $96.27 | $98.91 | $98.91 | 389,960 |
| 2024-02-20 | $101.70 | $101.70 | $99.50 | $99.60 | $99.60 | 247,313 |
| 2024-02-16 | $103.21 | $104.52 | $101.96 | $103.45 | $103.45 | 193,799 |
| 2024-02-15 | $103.43 | $105.05 | $103.00 | $103.67 | $103.67 | 222,000 |
| 2024-02-14 | $101.89 | $102.73 | $100.30 | $102.34 | $102.24 | 219,664 |
| 2024-02-13 | $100.67 | $103.88 | $99.21 | $99.97 | $99.87 | 254,252 |
| 2024-02-12 | $104.52 | $106.20 | $102.62 | $105.56 | $105.46 | 263,424 |
| 2024-02-09 | $101.85 | $105.62 | $100.52 | $104.77 | $104.67 | 324,402 |
| 2024-02-08 | $100.47 | $102.48 | $99.65 | $100.88 | $100.78 | 344,642 |
| 2024-02-07 | $96.55 | $102.61 | $95.85 | $100.46 | $100.36 | 708,923 |
| 2024-02-06 | $104.50 | $106.71 | $104.25 | $106.60 | $106.50 | 347,977 |
| 2024-02-05 | $104.74 | $106.02 | $103.22 | $105.12 | $105.02 | 155,132 |
| 2024-02-02 | $104.41 | $107.37 | $104.39 | $106.04 | $105.94 | 156,359 |
| 2024-02-01 | $104.48 | $106.43 | $103.31 | $105.99 | $105.89 | 148,246 |
| 2024-01-31 | $106.61 | $107.62 | $103.95 | $104.18 | $104.08 | 282,106 |
| 2024-01-30 | $107.29 | $108.37 | $106.62 | $107.30 | $107.20 | 182,986 |
| 2024-01-29 | $104.82 | $107.86 | $103.82 | $107.63 | $107.53 | 145,073 |
| 2024-01-26 | $106.44 | $106.44 | $103.70 | $105.03 | $104.93 | 147,342 |
| 2024-01-25 | $109.61 | $109.98 | $105.55 | $106.49 | $106.39 | 132,539 |
| 2024-01-24 | $109.65 | $109.65 | $107.03 | $107.50 | $107.50 | 174,781 |
| 2024-01-23 | $109.05 | $109.52 | $107.27 | $107.77 | $107.77 | 158,101 |
| 2024-01-22 | $107.47 | $108.48 | $106.61 | $107.60 | $107.60 | 175,654 |
| 2024-01-19 | $103.85 | $105.90 | $101.98 | $105.61 | $105.61 | 301,074 |
| 2024-01-18 | $101.77 | $103.27 | $101.57 | $102.74 | $102.74 | 159,467 |
| 2024-01-17 | $100.50 | $101.35 | $98.54 | $100.49 | $100.49 | 157,517 |
| 2024-01-16 | $101.02 | $103.21 | $101.02 | $102.58 | $102.58 | 130,896 |
| 2024-01-12 | $103.69 | $104.17 | $101.66 | $102.22 | $102.22 | 110,317 |
| 2024-01-11 | $102.47 | $103.09 | $100.49 | $102.52 | $102.52 | 181,319 |
| 2024-01-10 | $102.44 | $103.08 | $101.00 | $103.02 | $103.02 | 109,765 |
| 2024-01-09 | $101.28 | $103.28 | $101.28 | $103.03 | $103.03 | 103,062 |
| 2024-01-08 | $100.87 | $103.57 | $100.16 | $103.42 | $103.42 | 157,403 |
| 2024-01-05 | $100.24 | $101.77 | $100.24 | $100.87 | $100.87 | 130,727 |
| 2024-01-04 | $102.04 | $102.04 | $100.42 | $101.27 | $101.27 | 171,539 |
| 2024-01-03 | $104.88 | $104.88 | $101.86 | $102.05 | $102.05 | 241,504 |
| 2024-01-02 | $107.44 | $107.66 | $105.29 | $106.24 | $106.24 | 286,937 |
| 2023-12-29 | $110.48 | $111.46 | $108.40 | $108.92 | $108.92 | 170,284 |
| 2023-12-28 | $111.92 | $112.40 | $110.48 | $110.84 | $110.84 | 113,110 |
| 2023-12-27 | $113.39 | $113.39 | $111.60 | $112.19 | $112.19 | 138,120 |
| 2023-12-26 | $111.33 | $113.29 | $110.20 | $112.68 | $112.68 | 105,198 |
| 2023-12-22 | $110.85 | $111.81 | $107.76 | $110.74 | $110.74 | 116,583 |
| 2023-12-21 | $109.41 | $110.52 | $108.01 | $110.03 | $110.03 | 187,253 |
| 2023-12-20 | $109.80 | $112.51 | $107.97 | $108.09 | $108.09 | 304,830 |
| 2023-12-19 | $110.00 | $111.24 | $109.92 | $110.24 | $110.24 | 145,974 |
| 2023-12-18 | $109.98 | $109.98 | $107.69 | $109.10 | $109.10 | 174,893 |
| 2023-12-15 | $111.38 | $111.64 | $108.57 | $109.49 | $109.49 | 782,261 |
| 2023-12-14 | $106.72 | $111.97 | $106.72 | $111.18 | $111.18 | 368,526 |
| 2023-12-13 | $99.73 | $105.39 | $97.12 | $104.88 | $104.88 | 476,619 |
| 2023-12-12 | $99.00 | $100.11 | $97.67 | $99.87 | $99.87 | 295,072 |
| 2023-12-11 | $96.75 | $99.42 | $96.69 | $99.13 | $99.13 | 223,875 |
| 2023-12-08 | $98.69 | $100.24 | $96.21 | $96.32 | $96.32 | 451,666 |
| 2023-12-07 | $95.76 | $98.67 | $95.30 | $98.60 | $98.60 | 211,107 |
| 2023-12-06 | $95.13 | $97.02 | $95.01 | $95.49 | $95.49 | 230,196 |
| 2023-12-05 | $95.46 | $95.46 | $93.70 | $94.30 | $94.30 | 221,357 |
| 2023-12-04 | $94.98 | $96.36 | $94.19 | $96.08 | $96.08 | 236,802 |
| 2023-12-01 | $94.32 | $96.62 | $93.90 | $95.87 | $95.87 | 207,387 |
| 2023-11-30 | $96.75 | $97.49 | $94.29 | $95.05 | $95.05 | 224,353 |
| 2023-11-29 | $98.29 | $100.39 | $97.26 | $97.32 | $97.32 | 211,540 |
| 2023-11-28 | $95.82 | $97.72 | $95.47 | $97.00 | $97.00 | 289,046 |
| 2023-11-27 | $95.79 | $96.95 | $95.39 | $96.40 | $96.40 | 192,607 |
| 2023-11-24 | $95.94 | $96.80 | $95.68 | $96.42 | $96.42 | 103,198 |
| 2023-11-22 | $96.53 | $97.58 | $96.12 | $96.50 | $96.50 | 147,994 |
| 2023-11-21 | $96.10 | $96.71 | $94.58 | $95.43 | $95.43 | 238,862 |
| 2023-11-20 | $95.60 | $97.39 | $93.82 | $96.89 | $96.89 | 188,237 |
| 2023-11-17 | $95.70 | $96.37 | $94.19 | $95.65 | $95.65 | 237,193 |
| 2023-11-16 | $95.02 | $96.26 | $93.83 | $95.11 | $95.01 | 240,090 |
| 2023-11-15 | $94.18 | $98.59 | $94.11 | $95.73 | $95.63 | 430,148 |
| 2023-11-14 | $91.07 | $94.16 | $90.77 | $94.12 | $94.02 | 240,757 |
| 2023-11-13 | $89.05 | $89.07 | $87.61 | $87.61 | $87.61 | 140,989 |
| 2023-11-10 | $85.87 | $89.58 | $85.30 | $89.45 | $89.45 | 249,576 |
| 2023-11-09 | $87.63 | $87.70 | $85.26 | $85.32 | $85.32 | 155,911 |
| 2023-11-08 | $87.72 | $88.65 | $85.96 | $86.73 | $86.73 | 140,662 |
| 2023-11-07 | $89.17 | $89.24 | $86.93 | $87.54 | $87.54 | 254,159 |
| 2023-11-06 | $91.51 | $91.96 | $88.67 | $89.84 | $89.84 | 228,843 |
| 2023-11-03 | $90.12 | $92.86 | $90.12 | $91.75 | $91.75 | 344,432 |
| 2023-11-02 | $86.37 | $89.00 | $85.56 | $88.27 | $88.27 | 352,682 |
| 2023-11-01 | $87.39 | $87.39 | $81.86 | $84.60 | $84.60 | 565,186 |
| 2023-10-31 | $86.77 | $88.18 | $85.60 | $87.26 | $87.26 | 296,701 |
| 2023-10-30 | $88.39 | $88.64 | $85.21 | $86.57 | $86.57 | 239,187 |
| 2023-10-27 | $88.66 | $89.33 | $87.03 | $87.83 | $87.83 | 267,866 |
| 2023-10-26 | $88.47 | $90.87 | $87.87 | $88.40 | $88.40 | 373,993 |
| 2023-10-25 | $89.97 | $90.91 | $87.68 | $87.79 | $87.79 | 297,169 |
| 2023-10-24 | $90.26 | $92.67 | $89.50 | $90.78 | $90.78 | 279,230 |
| 2023-10-23 | $90.17 | $91.79 | $88.39 | $89.30 | $89.30 | 419,720 |
| 2023-10-20 | $92.83 | $93.58 | $90.83 | $90.88 | $90.88 | 351,582 |
| 2023-10-19 | $96.18 | $98.74 | $92.32 | $92.55 | $92.55 | 346,218 |
| 2023-10-18 | $96.10 | $96.67 | $94.06 | $95.58 | $95.58 | 219,307 |
| 2023-10-17 | $96.12 | $98.57 | $95.27 | $97.66 | $97.66 | 286,319 |
| 2023-10-16 | $96.38 | $98.26 | $95.89 | $97.26 | $97.26 | 247,333 |
| 2023-10-13 | $100.97 | $100.97 | $94.97 | $95.26 | $95.26 | 407,213 |
| 2023-10-12 | $102.12 | $104.88 | $100.16 | $100.80 | $100.80 | 249,696 |
| 2023-10-11 | $102.00 | $103.89 | $100.48 | $101.23 | $101.23 | 273,760 |
| 2023-10-10 | $99.57 | $102.74 | $99.03 | $102.10 | $102.10 | 396,592 |
| 2023-10-09 | $98.17 | $100.10 | $96.55 | $99.43 | $99.43 | 129,536 |
| 2023-10-06 | $96.93 | $99.42 | $96.48 | $98.82 | $98.82 | 201,628 |
| 2023-10-05 | $99.61 | $100.13 | $97.46 | $97.68 | $97.68 | 201,087 |
| 2023-10-04 | $99.26 | $100.73 | $98.66 | $99.18 | $99.18 | 177,281 |
| 2023-10-03 | $101.81 | $102.84 | $98.42 | $98.95 | $98.95 | 248,232 |
| 2023-10-02 | $103.26 | $104.56 | $101.99 | $102.23 | $102.23 | 362,335 |
| 2023-09-29 | $103.51 | $104.44 | $100.82 | $103.12 | $103.12 | 236,921 |
| 2023-09-28 | $99.67 | $104.01 | $99.67 | $102.36 | $102.36 | 297,550 |
| 2023-09-27 | $99.67 | $100.93 | $98.69 | $100.09 | $100.09 | 266,157 |
| 2023-09-26 | $100.13 | $100.14 | $97.94 | $98.69 | $98.69 | 136,127 |
| 2023-09-25 | $99.03 | $101.77 | $98.85 | $100.51 | $100.51 | 112,156 |
| 2023-09-22 | $100.62 | $101.56 | $99.32 | $99.62 | $99.62 | 157,368 |
| 2023-09-21 | $99.87 | $102.00 | $99.36 | $100.26 | $100.26 | 247,694 |
| 2023-09-20 | $102.49 | $102.95 | $100.44 | $100.83 | $100.83 | 122,138 |
| 2023-09-19 | $103.34 | $104.52 | $101.73 | $101.78 | $101.78 | 148,056 |
| 2023-09-18 | $103.90 | $105.06 | $102.84 | $103.43 | $103.43 | 304,966 |
| 2023-09-15 | $105.89 | $105.89 | $103.06 | $104.58 | $104.58 | 645,475 |
| 2023-09-14 | $105.16 | $107.01 | $103.75 | $106.67 | $106.67 | 364,039 |
| 2023-09-13 | $102.73 | $107.50 | $102.72 | $104.35 | $104.35 | 239,690 |
| 2023-09-12 | $104.15 | $105.90 | $102.91 | $103.47 | $103.47 | 254,229 |
| 2023-09-11 | $105.85 | $106.20 | $103.87 | $104.23 | $104.23 | 382,474 |
| 2023-09-08 | $106.45 | $107.71 | $102.92 | $104.11 | $104.11 | 1,879,325 |
| 2023-09-07 | $110.02 | $110.02 | $104.72 | $105.74 | $105.74 | 598,090 |
| 2023-09-06 | $114.16 | $117.08 | $113.26 | $114.34 | $114.34 | 101,147 |
| 2023-09-05 | $117.01 | $118.19 | $112.28 | $114.25 | $114.25 | 173,514 |
| 2023-09-01 | $118.48 | $119.68 | $117.58 | $118.15 | $118.15 | 115,212 |
| 2023-08-31 | $118.07 | $119.53 | $117.95 | $118.07 | $118.07 | 185,550 |
| 2023-08-30 | $116.80 | $119.30 | $116.79 | $118.13 | $118.13 | 87,617 |
| 2023-08-29 | $113.70 | $118.04 | $112.28 | $117.48 | $117.48 | 122,294 |
| 2023-08-28 | $112.63 | $115.12 | $112.63 | $113.94 | $113.94 | 113,312 |
| 2023-08-25 | $112.76 | $113.65 | $110.55 | $112.52 | $112.52 | 106,726 |
| 2023-08-24 | $116.30 | $116.30 | $112.13 | $112.38 | $112.38 | 135,941 |
| 2023-08-23 | $113.53 | $116.27 | $112.65 | $115.33 | $115.33 | 96,416 |
| 2023-08-22 | $114.36 | $114.56 | $112.55 | $113.44 | $113.44 | 112,223 |
| 2023-08-21 | $111.49 | $113.76 | $110.56 | $113.06 | $113.06 | 138,293 |
| 2023-08-18 | $108.32 | $112.34 | $106.49 | $111.38 | $111.38 | 144,557 |
| 2023-08-17 | $112.45 | $115.97 | $109.80 | $109.88 | $109.78 | 106,896 |
| 2023-08-16 | $112.94 | $115.01 | $109.82 | $111.75 | $111.65 | 195,226 |
| 2023-08-15 | $112.57 | $113.16 | $111.92 | $112.97 | $112.87 | 135,614 |
| 2023-08-14 | $111.51 | $113.37 | $110.54 | $113.13 | $113.03 | 118,746 |
| 2023-08-11 | $112.91 | $113.73 | $111.65 | $111.86 | $111.76 | 190,806 |
| 2023-08-10 | $114.30 | $116.44 | $113.05 | $113.69 | $113.59 | 101,137 |
| 2023-08-09 | $114.38 | $114.64 | $112.79 | $113.83 | $113.73 | 96,838 |
| 2023-08-08 | $115.00 | $115.71 | $113.38 | $115.03 | $114.93 | 158,842 |
| 2023-08-07 | $114.48 | $116.63 | $113.65 | $115.77 | $115.67 | 216,467 |
| 2023-08-04 | $118.94 | $119.65 | $111.59 | $112.90 | $112.90 | 344,065 |
| 2023-08-03 | $122.46 | $124.74 | $121.05 | $122.61 | $122.61 | 328,234 |
| 2023-08-02 | $124.00 | $125.31 | $122.64 | $123.18 | $123.18 | 389,220 |
| 2023-08-01 | $123.46 | $126.38 | $123.00 | $126.03 | $126.03 | 236,096 |
| 2023-07-31 | $121.29 | $125.40 | $121.29 | $125.18 | $125.18 | 335,380 |
| 2023-07-28 | $121.85 | $122.77 | $120.17 | $121.16 | $121.16 | 152,128 |
| 2023-07-27 | $118.82 | $122.22 | $117.04 | $120.22 | $120.22 | 331,296 |
| 2023-07-26 | $117.13 | $117.83 | $116.10 | $116.92 | $116.92 | 157,734 |
| 2023-07-25 | $116.06 | $118.31 | $116.06 | $117.58 | $117.58 | 166,646 |
| 2023-07-24 | $116.67 | $117.99 | $115.65 | $116.29 | $116.29 | 91,632 |
| 2023-07-21 | $117.51 | $118.79 | $116.12 | $116.88 | $116.88 | 231,284 |
| 2023-07-20 | $118.43 | $118.92 | $115.04 | $116.42 | $116.42 | 219,350 |
| 2023-07-19 | $121.68 | $122.10 | $118.04 | $119.62 | $119.62 | 181,231 |
| 2023-07-18 | $120.16 | $122.31 | $119.29 | $122.12 | $122.12 | 169,784 |
| 2023-07-17 | $116.96 | $121.01 | $116.83 | $120.30 | $120.30 | 239,209 |
| 2023-07-14 | $118.10 | $118.23 | $115.71 | $116.59 | $116.59 | 172,089 |
| 2023-07-13 | $115.27 | $118.19 | $114.69 | $118.01 | $118.01 | 278,730 |
| 2023-07-12 | $112.23 | $114.69 | $111.15 | $114.39 | $114.39 | 300,999 |
| 2023-07-11 | $110.07 | $111.34 | $107.77 | $110.22 | $110.22 | 164,688 |
| 2023-07-10 | $107.73 | $109.90 | $107.73 | $109.78 | $109.78 | 138,228 |
| 2023-07-07 | $108.12 | $109.69 | $107.87 | $107.91 | $107.91 | 166,541 |
| 2023-07-06 | $106.98 | $108.20 | $106.22 | $107.56 | $107.56 | 120,011 |
| 2023-07-05 | $110.25 | $110.51 | $108.61 | $108.69 | $108.69 | 134,038 |
| 2023-07-03 | $111.10 | $111.87 | $109.69 | $111.37 | $111.37 | 61,807 |
| 2023-06-30 | $111.11 | $112.89 | $111.11 | $111.45 | $111.45 | 124,905 |
| 2023-06-29 | $109.79 | $110.58 | $108.47 | $110.54 | $110.54 | 140,036 |
| 2023-06-28 | $107.78 | $109.42 | $107.30 | $109.00 | $109.00 | 125,411 |
| 2023-06-27 | $105.79 | $108.88 | $105.02 | $108.57 | $108.57 | 124,331 |
| 2023-06-26 | $105.26 | $107.05 | $105.11 | $105.24 | $105.24 | 164,295 |
| 2023-06-23 | $105.72 | $106.77 | $104.20 | $105.10 | $105.10 | 330,376 |
| 2023-06-22 | $105.81 | $106.80 | $104.74 | $105.72 | $105.72 | 167,378 |
| 2023-06-21 | $106.92 | $107.84 | $105.70 | $106.35 | $106.35 | 138,018 |
| 2023-06-20 | $107.50 | $108.81 | $107.12 | $107.82 | $107.82 | 172,366 |
| 2023-06-16 | $107.83 | $107.86 | $105.58 | $107.59 | $107.59 | 675,479 |
| 2023-06-15 | $106.94 | $107.83 | $105.44 | $107.00 | $107.00 | 199,091 |
| 2023-06-14 | $106.38 | $109.22 | $106.38 | $107.36 | $107.36 | 231,676 |
| 2023-06-13 | $107.74 | $108.99 | $106.74 | $108.75 | $108.75 | 129,277 |
| 2023-06-12 | $104.98 | $108.18 | $104.11 | $107.21 | $107.21 | 154,580 |
| 2023-06-09 | $106.78 | $106.78 | $104.20 | $105.05 | $105.05 | 136,066 |
| 2023-06-08 | $106.43 | $106.63 | $104.59 | $106.09 | $106.09 | 187,776 |
| 2023-06-07 | $101.18 | $106.87 | $101.18 | $106.85 | $106.85 | 413,726 |
| 2023-06-06 | $96.28 | $100.80 | $95.68 | $100.53 | $100.53 | 203,179 |
| 2023-06-05 | $98.32 | $98.51 | $94.47 | $96.87 | $96.87 | 193,044 |
| 2023-06-02 | $98.08 | $99.57 | $96.93 | $99.34 | $99.34 | 166,325 |
| 2023-06-01 | $97.98 | $98.29 | $94.71 | $97.61 | $97.61 | 232,459 |
| 2023-05-31 | $98.07 | $98.86 | $96.33 | $98.15 | $98.15 | 564,526 |
| 2023-05-30 | $101.63 | $102.15 | $98.47 | $99.15 | $99.15 | 246,188 |
| 2023-05-26 | $98.00 | $101.81 | $97.10 | $100.65 | $100.65 | 353,828 |
| 2023-05-25 | $94.59 | $98.07 | $93.99 | $97.94 | $97.94 | 210,387 |
| 2023-05-24 | $92.36 | $92.98 | $91.55 | $92.81 | $92.81 | 202,360 |
| 2023-05-23 | $93.01 | $94.36 | $92.58 | $93.29 | $93.29 | 159,641 |
| 2023-05-22 | $92.46 | $93.51 | $91.72 | $93.47 | $93.47 | 116,440 |
| 2023-05-19 | $93.48 | $93.48 | $92.00 | $92.77 | $92.77 | 155,654 |
| 2023-05-18 | $90.82 | $93.00 | $90.40 | $92.36 | $92.26 | 99,644 |
| 2023-05-17 | $88.30 | $91.00 | $88.08 | $90.61 | $90.51 | 131,657 |
| 2023-05-16 | $86.47 | $87.97 | $86.05 | $87.71 | $87.71 | 127,252 |
| 2023-05-15 | $85.63 | $87.68 | $85.56 | $87.24 | $87.24 | 152,863 |
| 2023-05-12 | $85.55 | $86.00 | $84.84 | $85.40 | $85.40 | 80,508 |
| 2023-05-11 | $85.28 | $85.70 | $84.25 | $85.55 | $85.55 | 135,638 |
| 2023-05-10 | $86.05 | $86.27 | $84.82 | $85.80 | $85.80 | 109,408 |
| 2023-05-09 | $85.55 | $85.96 | $84.59 | $84.93 | $84.93 | 109,438 |
| 2023-05-08 | $86.63 | $87.92 | $85.44 | $86.39 | $86.39 | 146,687 |
| 2023-05-05 | $85.10 | $87.18 | $84.85 | $86.92 | $86.92 | 165,622 |
| 2023-05-04 | $85.56 | $86.48 | $82.95 | $84.05 | $84.05 | 336,517 |
| 2023-05-03 | $87.68 | $89.10 | $86.87 | $87.46 | $87.46 | 222,427 |
| 2023-05-02 | $86.99 | $88.05 | $86.49 | $87.50 | $87.50 | 201,225 |
| 2023-05-01 | $86.55 | $87.72 | $86.55 | $87.48 | $87.48 | 139,932 |
| 2023-04-28 | $85.17 | $86.51 | $85.11 | $86.50 | $86.50 | 190,972 |
| 2023-04-27 | $84.20 | $85.34 | $83.02 | $85.05 | $85.05 | 159,139 |
| 2023-04-26 | $85.15 | $85.15 | $83.51 | $83.97 | $83.97 | 156,669 |
| 2023-04-25 | $85.92 | $86.74 | $84.87 | $84.87 | $84.87 | 155,808 |
| 2023-04-24 | $87.79 | $88.89 | $86.38 | $86.51 | $86.51 | 133,640 |
| 2023-04-21 | $88.75 | $88.79 | $87.47 | $87.82 | $87.82 | 317,149 |
| 2023-04-20 | $87.73 | $89.44 | $87.26 | $88.95 | $88.95 | 199,557 |
| 2023-04-19 | $89.44 | $89.57 | $88.20 | $88.46 | $88.46 | 154,267 |
| 2023-04-18 | $91.83 | $92.30 | $89.62 | $90.54 | $90.54 | 191,881 |
| 2023-04-17 | $90.77 | $91.73 | $89.58 | $91.23 | $91.23 | 123,210 |
| 2023-04-14 | $91.26 | $92.80 | $89.97 | $91.15 | $91.15 | 76,648 |
| 2023-04-13 | $92.44 | $92.44 | $90.74 | $91.80 | $91.80 | 76,185 |
| 2023-04-12 | $93.38 | $93.51 | $91.33 | $91.97 | $91.97 | 121,153 |
| 2023-04-11 | $92.28 | $93.76 | $91.57 | $92.59 | $92.59 | 165,428 |
| 2023-04-10 | $89.39 | $91.83 | $89.39 | $91.64 | $91.64 | 222,137 |
| 2023-04-06 | $90.78 | $91.43 | $89.56 | $90.13 | $90.13 | 141,179 |
| 2023-04-05 | $92.90 | $94.15 | $90.76 | $91.19 | $91.19 | 140,996 |
| 2023-04-04 | $96.40 | $96.40 | $92.04 | $93.45 | $93.45 | 191,417 |
| 2023-04-03 | $97.76 | $97.76 | $95.09 | $96.17 | $96.17 | 141,606 |
| 2023-03-31 | $96.51 | $98.74 | $96.51 | $98.00 | $98.00 | 274,773 |
| 2023-03-30 | $96.90 | $97.32 | $95.91 | $96.58 | $96.58 | 110,130 |
| 2023-03-29 | $94.62 | $96.64 | $94.53 | $95.98 | $95.98 | 127,591 |
| 2023-03-28 | $93.56 | $93.93 | $91.95 | $93.45 | $93.45 | 194,607 |
| 2023-03-27 | $97.50 | $98.31 | $93.87 | $94.18 | $94.18 | 202,756 |
| 2023-03-24 | $95.78 | $97.39 | $93.95 | $96.96 | $96.96 | 280,089 |
| 2023-03-23 | $97.25 | $99.24 | $95.85 | $97.05 | $97.05 | 176,934 |
| 2023-03-22 | $97.01 | $98.62 | $95.85 | $96.18 | $96.18 | 220,542 |
| 2023-03-21 | $96.77 | $99.00 | $95.63 | $97.16 | $97.16 | 147,694 |
| 2023-03-20 | $94.47 | $96.49 | $94.35 | $95.77 | $95.77 | 138,368 |
| 2023-03-17 | $96.01 | $96.25 | $92.68 | $93.81 | $93.81 | 573,094 |
| 2023-03-16 | $93.26 | $97.96 | $92.03 | $96.36 | $96.36 | 204,436 |
| 2023-03-15 | $94.83 | $95.32 | $91.67 | $94.47 | $94.47 | 299,126 |
| 2023-03-14 | $94.57 | $97.32 | $93.04 | $97.19 | $97.19 | 222,841 |
| 2023-03-13 | $91.24 | $94.20 | $89.24 | $92.02 | $92.02 | 233,695 |
| 2023-03-10 | $94.36 | $94.62 | $91.41 | $92.62 | $92.62 | 283,318 |
| 2023-03-09 | $95.46 | $96.91 | $94.35 | $94.61 | $94.61 | 215,215 |
| 2023-03-08 | $93.61 | $95.48 | $93.53 | $95.30 | $95.30 | 137,657 |
| 2023-03-07 | $93.66 | $94.28 | $92.43 | $93.01 | $93.01 | 269,294 |
| 2023-03-06 | $94.73 | $95.28 | $92.56 | $93.69 | $93.69 | 238,752 |
| 2023-03-03 | $95.01 | $95.36 | $93.45 | $94.58 | $94.58 | 86,807 |
| 2023-03-02 | $92.50 | $94.63 | $91.18 | $94.37 | $94.37 | 215,018 |
| 2023-03-01 | $93.44 | $94.97 | $93.17 | $93.47 | $93.47 | 120,170 |
| 2023-02-28 | $93.02 | $94.76 | $93.00 | $93.08 | $93.08 | 136,344 |
| 2023-02-27 | $92.98 | $94.20 | $92.81 | $93.14 | $93.14 | 172,591 |
| 2023-02-24 | $91.49 | $93.56 | $91.15 | $91.86 | $91.86 | 95,848 |
| 2023-02-23 | $93.63 | $94.57 | $90.99 | $93.08 | $93.08 | 101,565 |
| 2023-02-22 | $92.90 | $94.52 | $91.48 | $92.45 | $92.45 | 133,419 |
| 2023-02-21 | $95.45 | $95.77 | $92.51 | $92.76 | $92.76 | 141,175 |
| 2023-02-17 | $97.29 | $97.29 | $95.35 | $97.14 | $97.14 | 175,939 |
| 2023-02-16 | $96.40 | $98.47 | $96.29 | $97.25 | $97.25 | 138,999 |
| 2023-02-15 | $95.48 | $98.38 | $95.21 | $98.38 | $98.28 | 142,954 |
| 2023-02-14 | $94.90 | $96.73 | $94.31 | $95.93 | $95.83 | 93,523 |
| 2023-02-13 | $94.14 | $95.99 | $93.63 | $95.60 | $95.50 | 124,473 |
| 2023-02-10 | $92.81 | $97.37 | $91.96 | $93.56 | $93.46 | 172,718 |
| 2023-02-09 | $98.68 | $99.46 | $92.18 | $93.10 | $93.00 | 342,573 |
| 2023-02-08 | $96.10 | $98.05 | $96.10 | $97.25 | $97.15 | 304,418 |
| 2023-02-07 | $95.45 | $97.84 | $94.68 | $97.66 | $97.56 | 187,171 |
| 2023-02-06 | $97.77 | $97.91 | $95.67 | $95.79 | $95.69 | 293,474 |
| 2023-02-03 | $98.28 | $100.66 | $98.24 | $99.16 | $99.06 | 230,378 |
| 2023-02-02 | $98.69 | $101.00 | $98.27 | $99.44 | $99.34 | 378,987 |
| 2023-02-01 | $93.12 | $99.54 | $93.12 | $98.11 | $98.01 | 281,586 |
| 2023-01-31 | $89.89 | $92.85 | $89.89 | $92.74 | $92.64 | 187,540 |
| 2023-01-30 | $92.41 | $92.51 | $89.82 | $90.19 | $90.10 | 186,028 |
| 2023-01-27 | $93.52 | $94.76 | $92.90 | $93.44 | $93.34 | 120,301 |
| 2023-01-26 | $95.68 | $96.25 | $92.32 | $95.26 | $95.16 | 156,555 |
| 2023-01-25 | $94.52 | $96.16 | $93.50 | $94.88 | $94.78 | 146,132 |
| 2023-01-24 | $95.33 | $95.67 | $94.24 | $95.24 | $95.14 | 80,560 |
| 2023-01-23 | $92.96 | $96.32 | $92.88 | $95.75 | $95.65 | 172,108 |
| 2023-01-20 | $91.17 | $92.17 | $90.01 | $91.91 | $91.82 | 107,191 |
| 2023-01-19 | $91.98 | $91.98 | $88.76 | $89.84 | $89.75 | 142,502 |
| 2023-01-18 | $93.39 | $95.79 | $92.63 | $92.74 | $92.64 | 132,330 |
| 2023-01-17 | $93.19 | $93.71 | $91.85 | $92.41 | $92.32 | 83,475 |
| 2023-01-13 | $92.88 | $93.83 | $92.72 | $93.00 | $92.90 | 162,458 |
| 2023-01-12 | $92.96 | $94.00 | $91.09 | $94.00 | $93.90 | 162,113 |
| 2023-01-11 | $92.15 | $93.20 | $90.04 | $92.31 | $92.22 | 198,742 |
| 2023-01-10 | $92.43 | $93.50 | $91.21 | $92.69 | $92.59 | 206,549 |
| 2023-01-09 | $92.32 | $93.98 | $91.52 | $92.27 | $92.18 | 196,666 |
| 2023-01-06 | $87.40 | $91.28 | $86.84 | $91.25 | $91.16 | 159,619 |
| 2023-01-05 | $86.64 | $87.37 | $84.40 | $86.09 | $86.00 | 124,967 |
| 2023-01-04 | $86.44 | $87.54 | $85.84 | $86.64 | $86.55 | 129,941 |
| 2023-01-03 | $86.69 | $87.41 | $84.73 | $85.54 | $85.45 | 180,856 |
| 2022-12-30 | $84.87 | $86.11 | $84.33 | $85.78 | $85.69 | 105,464 |
| 2022-12-29 | $83.97 | $85.93 | $83.79 | $85.73 | $85.64 | 133,454 |
| 2022-12-28 | $83.95 | $84.32 | $82.02 | $82.75 | $82.66 | 119,882 |
| 2022-12-27 | $83.94 | $84.29 | $82.39 | $83.97 | $83.88 | 106,397 |
| 2022-12-23 | $83.47 | $84.30 | $82.09 | $83.72 | $83.63 | 148,665 |
| 2022-12-22 | $85.59 | $85.59 | $81.81 | $83.28 | $83.19 | 194,815 |
| 2022-12-21 | $86.38 | $87.78 | $85.75 | $86.87 | $86.78 | 185,363 |
| 2022-12-20 | $84.90 | $86.78 | $84.86 | $85.63 | $85.54 | 212,292 |
| 2022-12-19 | $89.03 | $89.03 | $84.55 | $84.82 | $84.73 | 206,987 |
| 2022-12-16 | $88.34 | $90.15 | $87.56 | $88.84 | $88.75 | 458,507 |
| 2022-12-15 | $92.23 | $92.50 | $88.20 | $89.76 | $89.67 | 276,013 |
| 2022-12-14 | $94.26 | $96.14 | $93.19 | $93.91 | $93.81 | 148,194 |
| 2022-12-13 | $95.24 | $97.32 | $93.76 | $94.85 | $94.75 | 211,563 |
| 2022-12-12 | $91.19 | $93.12 | $90.25 | $92.00 | $91.91 | 227,575 |
| 2022-12-09 | $91.04 | $92.11 | $90.40 | $90.71 | $90.71 | 117,315 |
| 2022-12-08 | $90.54 | $91.75 | $89.50 | $91.50 | $91.50 | 125,396 |
| 2022-12-07 | $89.33 | $90.81 | $88.16 | $89.89 | $89.89 | 111,018 |
| 2022-12-06 | $90.19 | $90.75 | $88.24 | $89.51 | $89.51 | 140,573 |
| 2022-12-05 | $92.33 | $92.33 | $89.13 | $90.60 | $90.60 | 218,222 |
| 2022-12-02 | $91.29 | $93.58 | $90.78 | $92.67 | $92.67 | 141,127 |
| 2022-12-01 | $92.83 | $93.50 | $90.56 | $93.13 | $93.13 | 160,955 |
| 2022-11-30 | $89.05 | $92.79 | $87.12 | $92.64 | $92.64 | 227,870 |
| 2022-11-29 | $88.69 | $89.76 | $88.43 | $88.43 | $88.43 | 95,873 |
| 2022-11-28 | $90.10 | $90.20 | $88.12 | $88.69 | $88.69 | 174,298 |
| 2022-11-25 | $92.02 | $92.45 | $90.91 | $90.94 | $90.94 | 60,292 |
| 2022-11-23 | $91.00 | $92.11 | $91.00 | $92.02 | $92.02 | 113,547 |
| 2022-11-22 | $90.10 | $91.25 | $88.73 | $90.91 | $90.91 | 130,903 |
| 2022-11-21 | $88.76 | $89.78 | $88.03 | $89.49 | $89.49 | 119,033 |
| 2022-11-18 | $90.04 | $90.34 | $88.00 | $89.30 | $89.30 | 148,079 |
| 2022-11-17 | $87.44 | $88.59 | $86.76 | $88.05 | $87.95 | 301,962 |
| 2022-11-16 | $92.16 | $92.30 | $89.33 | $89.63 | $89.53 | 276,621 |
| 2022-11-15 | $92.13 | $94.83 | $91.31 | $93.28 | $93.18 | 237,035 |
| 2022-11-14 | $91.75 | $92.89 | $89.86 | $90.11 | $90.11 | 155,113 |
| 2022-11-11 | $88.06 | $93.32 | $86.49 | $92.39 | $92.39 | 394,816 |
| 2022-11-10 | $86.85 | $88.09 | $84.85 | $87.48 | $87.48 | 203,971 |
| 2022-11-09 | $81.68 | $83.11 | $81.23 | $81.97 | $81.97 | 108,780 |
| 2022-11-08 | $83.30 | $84.65 | $81.46 | $82.74 | $82.74 | 157,482 |
| 2022-11-07 | $83.54 | $83.55 | $80.61 | $82.21 | $82.21 | 209,234 |
| 2022-11-04 | $83.30 | $84.41 | $81.67 | $83.00 | $83.00 | 250,670 |
| 2022-11-03 | $79.68 | $81.98 | $79.25 | $80.44 | $80.44 | 296,536 |
| 2022-11-02 | $80.00 | $86.43 | $79.14 | $80.26 | $80.26 | 721,188 |
| 2022-11-01 | $79.92 | $80.10 | $78.40 | $79.78 | $79.78 | 202,343 |
| 2022-10-31 | $78.64 | $79.56 | $77.00 | $78.65 | $78.65 | 223,884 |
| 2022-10-28 | $77.07 | $79.30 | $76.49 | $79.02 | $79.02 | 249,601 |
| 2022-10-27 | $77.06 | $78.03 | $75.96 | $76.51 | $76.51 | 124,564 |
| 2022-10-26 | $75.83 | $78.34 | $74.64 | $76.02 | $76.02 | 199,455 |
| 2022-10-25 | $74.38 | $76.84 | $74.38 | $75.89 | $75.89 | 223,665 |
| 2022-10-24 | $74.98 | $75.09 | $72.98 | $74.19 | $74.19 | 229,725 |
| 2022-10-21 | $71.35 | $75.38 | $70.73 | $74.66 | $74.66 | 248,895 |
| 2022-10-20 | $71.87 | $73.19 | $70.37 | $70.88 | $70.88 | 238,927 |
| 2022-10-19 | $71.35 | $71.40 | $69.41 | $71.26 | $71.26 | 160,029 |
| 2022-10-18 | $72.98 | $73.27 | $71.00 | $71.68 | $71.68 | 187,583 |
| 2022-10-17 | $72.29 | $72.95 | $70.79 | $71.20 | $71.20 | 191,494 |
| 2022-10-14 | $74.51 | $74.93 | $70.31 | $70.73 | $70.73 | 129,250 |
| 2022-10-13 | $69.50 | $74.09 | $68.00 | $73.86 | $73.86 | 323,524 |
| 2022-10-12 | $73.52 | $73.52 | $71.16 | $71.72 | $71.72 | 146,817 |
| 2022-10-11 | $74.88 | $75.68 | $72.28 | $73.49 | $73.49 | 295,295 |
| 2022-10-10 | $78.64 | $78.64 | $74.46 | $75.52 | $75.52 | 186,579 |
| 2022-10-07 | $81.79 | $82.02 | $77.64 | $78.08 | $78.08 | 198,428 |
| 2022-10-06 | $83.79 | $84.51 | $82.89 | $83.15 | $83.15 | 177,315 |
| 2022-10-05 | $82.65 | $83.97 | $81.66 | $83.79 | $83.79 | 190,953 |
| 2022-10-04 | $83.90 | $84.71 | $82.69 | $84.01 | $84.01 | 163,808 |
| 2022-10-03 | $78.60 | $82.10 | $77.70 | $81.59 | $81.59 | 150,723 |
| 2022-09-30 | $78.60 | $80.63 | $77.14 | $77.41 | $77.41 | 207,239 |
| 2022-09-29 | $80.12 | $80.46 | $78.48 | $80.08 | $80.08 | 126,678 |
| 2022-09-28 | $78.34 | $81.86 | $78.24 | $81.07 | $81.07 | 164,929 |
| 2022-09-27 | $79.91 | $80.24 | $78.35 | $79.22 | $79.22 | 115,935 |
| 2022-09-26 | $79.67 | $81.09 | $78.59 | $78.72 | $78.72 | 126,633 |
| 2022-09-23 | $79.95 | $80.27 | $78.61 | $79.92 | $79.92 | 117,413 |
| 2022-09-22 | $82.87 | $82.87 | $80.24 | $81.20 | $81.20 | 92,523 |
| 2022-09-21 | $84.56 | $85.69 | $83.15 | $83.31 | $83.31 | 100,026 |
| 2022-09-20 | $84.00 | $84.75 | $82.84 | $84.00 | $84.00 | 97,747 |
| 2022-09-19 | $83.38 | $85.27 | $83.25 | $84.80 | $84.80 | 85,624 |
| 2022-09-16 | $83.00 | $84.46 | $82.43 | $84.33 | $84.33 | 322,591 |
| 2022-09-15 | $85.15 | $86.08 | $83.59 | $84.37 | $84.37 | 121,529 |
| 2022-09-14 | $85.29 | $89.99 | $84.02 | $85.77 | $85.77 | 137,257 |
| 2022-09-13 | $86.67 | $86.81 | $84.69 | $84.92 | $84.92 | 115,693 |
| 2022-09-12 | $88.86 | $89.90 | $87.63 | $89.31 | $89.31 | 148,570 |
| 2022-09-09 | $88.29 | $89.54 | $87.71 | $88.63 | $88.63 | 102,325 |
| 2022-09-08 | $85.21 | $87.50 | $84.50 | $87.07 | $87.07 | 136,988 |
| 2022-09-07 | $86.19 | $87.51 | $84.62 | $86.10 | $86.10 | 142,332 |
| 2022-09-06 | $86.31 | $86.31 | $84.10 | $86.11 | $86.11 | 153,599 |
| 2022-09-02 | $88.20 | $89.06 | $85.99 | $86.59 | $86.59 | 96,719 |
| 2022-09-01 | $88.30 | $88.30 | $85.11 | $87.11 | $87.11 | 188,457 |
| 2022-08-31 | $90.74 | $90.74 | $88.87 | $89.79 | $89.79 | 151,334 |
| 2022-08-30 | $91.78 | $92.47 | $88.88 | $89.77 | $89.77 | 120,533 |
| 2022-08-29 | $89.72 | $91.57 | $89.26 | $91.02 | $91.02 | 178,962 |
| 2022-08-26 | $96.58 | $96.76 | $90.56 | $90.63 | $90.63 | 157,457 |
| 2022-08-25 | $94.07 | $96.31 | $94.07 | $96.12 | $96.12 | 97,056 |
| 2022-08-24 | $93.46 | $94.39 | $92.68 | $93.56 | $93.56 | 61,304 |
| 2022-08-23 | $93.00 | $94.32 | $93.00 | $93.36 | $93.36 | 99,624 |
| 2022-08-22 | $93.58 | $94.30 | $92.09 | $92.61 | $92.61 | 82,836 |
| 2022-08-19 | $96.40 | $96.40 | $94.32 | $95.11 | $95.11 | 101,447 |
| 2022-08-18 | $94.52 | $98.07 | $94.04 | $98.01 | $97.91 | 105,304 |
| 2022-08-17 | $94.91 | $95.60 | $93.80 | $95.04 | $94.94 | 95,945 |
| 2022-08-16 | $95.03 | $96.77 | $94.17 | $96.42 | $96.32 | 157,385 |
| 2022-08-15 | $94.79 | $95.95 | $93.76 | $95.46 | $95.36 | 137,066 |
| 2022-08-12 | $94.32 | $95.42 | $93.13 | $95.00 | $94.90 | 251,203 |
| 2022-08-11 | $94.88 | $95.76 | $93.59 | $93.69 | $93.59 | 101,481 |
| 2022-08-10 | $92.90 | $94.49 | $92.03 | $94.09 | $93.99 | 151,242 |
| 2022-08-09 | $93.28 | $93.44 | $89.85 | $90.32 | $90.23 | 184,059 |
| 2022-08-08 | $94.00 | $95.00 | $92.86 | $94.49 | $94.39 | 169,612 |
| 2022-08-05 | $94.49 | $94.67 | $90.66 | $94.25 | $94.15 | 290,029 |
| 2022-08-04 | $95.00 | $98.00 | $91.13 | $94.11 | $94.01 | 396,982 |
| 2022-08-03 | $90.42 | $93.96 | $89.80 | $92.87 | $92.77 | 260,550 |
| 2022-08-02 | $90.24 | $91.00 | $89.06 | $90.10 | $90.01 | 152,801 |
| 2022-08-01 | $88.80 | $92.40 | $88.33 | $91.43 | $91.33 | 226,438 |
| 2022-07-29 | $88.76 | $89.96 | $88.25 | $89.49 | $89.40 | 169,162 |
| 2022-07-28 | $87.19 | $89.59 | $86.15 | $89.25 | $89.16 | 136,870 |
| 2022-07-27 | $83.60 | $87.54 | $83.08 | $86.83 | $86.74 | 169,107 |
| 2022-07-26 | $83.30 | $84.35 | $82.77 | $83.03 | $82.94 | 145,265 |
| 2022-07-25 | $83.79 | $83.82 | $82.00 | $83.69 | $83.60 | 122,140 |
| 2022-07-22 | $86.31 | $86.31 | $83.30 | $83.85 | $83.76 | 162,550 |
| 2022-07-21 | $84.25 | $86.17 | $83.78 | $86.11 | $86.02 | 183,960 |
| 2022-07-20 | $80.87 | $84.01 | $77.08 | $83.84 | $83.75 | 250,502 |
| 2022-07-19 | $77.08 | $80.98 | $77.08 | $80.67 | $80.59 | 216,261 |
| 2022-07-18 | $77.93 | $79.42 | $76.11 | $76.25 | $76.17 | 127,522 |
| 2022-07-15 | $75.77 | $77.39 | $75.11 | $77.06 | $76.98 | 147,531 |
| 2022-07-14 | $74.58 | $75.31 | $72.69 | $75.20 | $75.12 | 141,305 |
| 2022-07-13 | $72.79 | $75.04 | $72.72 | $74.85 | $74.77 | 87,536 |
| 2022-07-12 | $74.40 | $75.26 | $73.33 | $74.14 | $74.06 | 110,482 |
| 2022-07-11 | $74.24 | $74.73 | $73.31 | $74.10 | $74.02 | 87,160 |
| 2022-07-08 | $74.74 | $75.37 | $73.54 | $74.92 | $74.84 | 109,040 |
| 2022-07-07 | $74.53 | $75.56 | $73.69 | $75.02 | $74.94 | 122,024 |
| 2022-07-06 | $73.26 | $74.23 | $71.88 | $73.63 | $73.55 | 220,599 |
| 2022-07-05 | $67.79 | $73.15 | $67.55 | $73.12 | $73.04 | 335,990 |
| 2022-07-01 | $72.45 | $72.45 | $68.56 | $69.35 | $69.28 | 253,220 |
| 2022-06-30 | $71.65 | $74.56 | $69.85 | $72.98 | $72.90 | 233,608 |
| 2022-06-29 | $73.25 | $73.77 | $70.88 | $72.63 | $72.55 | 157,343 |
| 2022-06-28 | $75.44 | $75.99 | $73.31 | $73.34 | $73.26 | 151,340 |
| 2022-06-27 | $74.71 | $75.36 | $73.38 | $75.01 | $74.93 | 215,691 |
| 2022-06-24 | $73.44 | $75.37 | $73.25 | $73.94 | $73.86 | 548,001 |
| 2022-06-23 | $71.75 | $72.72 | $70.78 | $72.21 | $72.13 | 184,961 |
| 2022-06-22 | $70.89 | $72.35 | $70.34 | $71.87 | $71.79 | 167,189 |
| 2022-06-21 | $71.75 | $74.55 | $70.61 | $72.27 | $72.19 | 138,596 |
| 2022-06-17 | $69.91 | $71.28 | $69.83 | $70.19 | $70.12 | 379,530 |
| 2022-06-16 | $72.24 | $73.36 | $68.65 | $69.33 | $69.26 | 214,135 |
| 2022-06-15 | $74.90 | $75.66 | $73.62 | $74.27 | $74.19 | 195,810 |
| 2022-06-14 | $74.51 | $76.83 | $73.54 | $74.14 | $74.06 | 149,603 |
| 2022-06-13 | $74.85 | $75.49 | $72.81 | $73.93 | $73.85 | 198,731 |
| 2022-06-10 | $78.66 | $79.15 | $77.09 | $77.27 | $77.19 | 103,342 |
| 2022-06-09 | $79.30 | $80.65 | $78.78 | $79.64 | $79.56 | 189,619 |
| 2022-06-08 | $82.22 | $82.22 | $79.55 | $80.01 | $79.93 | 98,719 |
| 2022-06-07 | $81.32 | $82.62 | $80.68 | $82.22 | $82.13 | 120,774 |
| 2022-06-06 | $82.11 | $82.56 | $81.22 | $82.22 | $82.13 | 146,237 |
| 2022-06-03 | $81.40 | $81.71 | $80.04 | $80.77 | $80.69 | 95,289 |
| 2022-06-02 | $79.84 | $82.39 | $79.25 | $82.39 | $82.30 | 170,589 |
| 2022-06-01 | $81.93 | $82.32 | $78.96 | $79.84 | $79.76 | 108,638 |
| 2022-05-31 | $81.66 | $82.08 | $79.97 | $81.46 | $81.37 | 196,550 |
| 2022-05-27 | $79.86 | $82.32 | $79.79 | $82.22 | $82.13 | 140,151 |
| 2022-05-26 | $76.26 | $79.32 | $76.26 | $79.10 | $79.02 | 120,772 |
| 2022-05-25 | $74.20 | $76.80 | $74.20 | $76.30 | $76.22 | 121,429 |
| 2022-05-24 | $75.05 | $76.35 | $72.67 | $74.65 | $74.57 | 224,155 |
| 2022-05-23 | $76.14 | $76.72 | $74.61 | $75.86 | $75.78 | 269,122 |
| 2022-05-20 | $77.93 | $77.93 | $72.89 | $75.47 | $75.39 | 304,210 |
| 2022-05-19 | $76.94 | $79.19 | $76.23 | $76.60 | $76.42 | 293,290 |
| 2022-05-18 | $79.03 | $81.09 | $76.99 | $77.40 | $77.22 | 307,637 |
| 2022-05-17 | $79.24 | $81.30 | $78.80 | $80.88 | $80.69 | 154,328 |
| 2022-05-16 | $78.41 | $79.13 | $77.26 | $77.38 | $77.20 | 145,106 |
| 2022-05-13 | $77.41 | $80.10 | $77.02 | $79.52 | $79.33 | 174,385 |
| 2022-05-12 | $73.66 | $76.23 | $73.02 | $75.91 | $75.73 | 165,915 |
| 2022-05-11 | $75.62 | $77.94 | $73.99 | $74.26 | $74.08 | 155,926 |
| 2022-05-10 | $76.37 | $77.10 | $72.22 | $75.77 | $75.59 | 255,274 |
| 2022-05-09 | $76.77 | $77.78 | $74.54 | $75.31 | $75.13 | 199,117 |
| 2022-05-06 | $78.92 | $80.14 | $76.64 | $78.68 | $78.49 | 181,215 |
| 2022-05-05 | $81.49 | $82.00 | $76.68 | $79.69 | $79.50 | 269,288 |
| 2022-05-04 | $79.39 | $83.95 | $78.62 | $83.44 | $83.24 | 303,063 |
| 2022-05-03 | $77.53 | $79.02 | $77.19 | $78.73 | $78.54 | 151,262 |
| 2022-05-02 | $76.24 | $77.91 | $75.04 | $77.82 | $77.64 | 157,518 |
| 2022-04-29 | $76.68 | $79.46 | $76.05 | $76.52 | $76.34 | 198,854 |
| 2022-04-28 | $74.79 | $78.42 | $73.89 | $77.56 | $77.38 | 169,351 |
| 2022-04-27 | $75.84 | $77.09 | $73.33 | $73.84 | $73.66 | 177,388 |
| 2022-04-26 | $77.98 | $78.45 | $76.42 | $76.47 | $76.29 | 224,180 |
| 2022-04-25 | $76.79 | $78.80 | $76.26 | $78.63 | $78.44 | 198,679 |
| 2022-04-22 | $79.16 | $79.22 | $76.59 | $77.11 | $76.93 | 157,599 |
| 2022-04-21 | $81.10 | $81.75 | $79.07 | $79.60 | $79.41 | 234,200 |
| 2022-04-20 | $79.41 | $81.13 | $79.41 | $80.00 | $79.81 | 168,928 |
| 2022-04-19 | $75.84 | $78.30 | $75.84 | $77.95 | $77.77 | 161,684 |
| 2022-04-18 | $73.26 | $75.81 | $73.26 | $75.70 | $75.52 | 149,369 |
| 2022-04-14 | $75.87 | $76.24 | $73.87 | $73.98 | $73.80 | 124,468 |
| 2022-04-13 | $76.59 | $77.43 | $75.66 | $75.70 | $75.52 | 161,496 |
| 2022-04-12 | $77.26 | $78.55 | $75.87 | $76.04 | $75.86 | 219,150 |
| 2022-04-11 | $75.79 | $77.57 | $75.02 | $75.52 | $75.34 | 234,178 |
| 2022-04-08 | $80.80 | $80.82 | $77.12 | $77.23 | $77.05 | 215,979 |
| 2022-04-07 | $80.78 | $82.23 | $79.64 | $81.09 | $80.90 | 285,997 |
| 2022-04-06 | $81.81 | $82.06 | $80.00 | $80.49 | $80.30 | 236,099 |
| 2022-04-05 | $86.71 | $86.71 | $82.56 | $83.06 | $82.86 | 139,039 |
| 2022-04-04 | $85.69 | $86.92 | $85.00 | $86.33 | $86.13 | 229,626 |
| 2022-04-01 | $86.45 | $87.34 | $84.07 | $84.93 | $84.73 | 204,613 |
| 2022-03-31 | $87.64 | $88.51 | $85.88 | $86.08 | $85.88 | 204,241 |
| 2022-03-30 | $91.46 | $91.46 | $86.95 | $87.23 | $87.02 | 130,469 |
| 2022-03-29 | $90.30 | $92.21 | $90.06 | $91.64 | $91.42 | 270,943 |
| 2022-03-28 | $88.86 | $89.76 | $87.30 | $88.70 | $88.49 | 126,193 |
| 2022-03-25 | $90.81 | $90.85 | $88.16 | $89.81 | $89.60 | 109,926 |
| 2022-03-24 | $87.03 | $90.27 | $86.27 | $90.22 | $90.01 | 142,656 |
| 2022-03-23 | $88.09 | $88.28 | $86.08 | $86.63 | $86.42 | 128,314 |
| 2022-03-22 | $89.42 | $90.16 | $88.29 | $89.20 | $88.99 | 94,068 |
| 2022-03-21 | $89.80 | $90.55 | $87.68 | $88.79 | $88.58 | 131,575 |
| 2022-03-18 | $90.39 | $91.68 | $88.16 | $90.57 | $90.36 | 465,287 |
| 2022-03-17 | $85.09 | $90.42 | $84.45 | $90.26 | $90.05 | 216,844 |
| 2022-03-16 | $83.59 | $86.31 | $83.11 | $85.97 | $85.77 | 164,617 |
| 2022-03-15 | $78.98 | $83.00 | $78.23 | $82.74 | $82.54 | 140,592 |
| 2022-03-14 | $84.25 | $84.25 | $78.12 | $78.42 | $78.23 | 187,052 |
| 2022-03-11 | $85.09 | $85.09 | $83.02 | $83.48 | $83.28 | 150,298 |
| 2022-03-10 | $84.39 | $85.00 | $83.33 | $83.98 | $83.78 | 206,470 |
| 2022-03-09 | $84.06 | $86.27 | $83.38 | $86.24 | $86.04 | 216,812 |
| 2022-03-08 | $81.37 | $84.19 | $80.01 | $81.66 | $81.47 | 229,206 |
| 2022-03-07 | $82.33 | $82.91 | $81.11 | $81.23 | $81.04 | 219,451 |
| 2022-03-04 | $85.12 | $85.60 | $81.74 | $82.33 | $82.13 | 196,206 |
| 2022-03-03 | $88.99 | $88.99 | $85.43 | $86.38 | $86.18 | 121,514 |
| 2022-03-02 | $85.41 | $88.64 | $85.09 | $88.34 | $88.13 | 125,928 |
| 2022-03-01 | $86.07 | $86.44 | $84.02 | $85.10 | $84.90 | 202,718 |
| 2022-02-28 | $86.73 | $89.00 | $84.44 | $85.85 | $85.65 | 351,455 |
| 2022-02-25 | $86.00 | $88.36 | $85.18 | $88.03 | $87.82 | 234,127 |
| 2022-02-24 | $79.77 | $86.41 | $79.45 | $86.24 | $86.04 | 279,294 |
| 2022-02-23 | $84.73 | $85.95 | $82.47 | $82.82 | $82.62 | 200,314 |
| 2022-02-22 | $85.40 | $87.12 | $82.64 | $83.62 | $83.42 | 119,138 |
| 2022-02-18 | $86.06 | $87.10 | $85.17 | $86.33 | $86.13 | 131,681 |
| 2022-02-17 | $88.09 | $88.86 | $86.23 | $86.37 | $86.17 | 115,396 |
| 2022-02-16 | $87.38 | $89.25 | $86.42 | $89.11 | $88.80 | 196,751 |
| 2022-02-15 | $83.94 | $88.24 | $82.62 | $88.24 | $87.93 | 252,836 |
| 2022-02-14 | $79.56 | $83.71 | $79.56 | $82.28 | $81.99 | 208,708 |
| 2022-02-11 | $85.39 | $86.42 | $81.63 | $82.06 | $81.77 | 273,036 |
| 2022-02-10 | $83.23 | $88.95 | $83.23 | $85.59 | $85.29 | 483,194 |
| 2022-02-09 | $85.29 | $87.62 | $83.91 | $85.67 | $85.37 | 318,866 |
| 2022-02-08 | $83.23 | $84.67 | $82.89 | $83.69 | $83.39 | 342,272 |
| 2022-02-07 | $82.88 | $84.67 | $81.16 | $83.05 | $82.76 | 349,715 |
| 2022-02-04 | $84.11 | $84.11 | $82.14 | $82.69 | $82.40 | 197,892 |
| 2022-02-03 | $86.07 | $87.03 | $83.79 | $83.87 | $83.57 | 205,286 |
| 2022-02-02 | $86.40 | $88.43 | $86.06 | $86.50 | $86.20 | 296,197 |
| 2022-02-01 | $86.61 | $87.13 | $84.02 | $86.40 | $86.10 | 417,006 |
| 2022-01-31 | $81.77 | $86.35 | $81.00 | $86.18 | $85.88 | 244,927 |
| 2022-01-28 | $79.16 | $81.90 | $77.79 | $81.90 | $81.61 | 224,634 |
| 2022-01-27 | $85.71 | $86.12 | $79.24 | $79.24 | $78.96 | 441,199 |
| 2022-01-26 | $86.14 | $90.04 | $84.84 | $86.12 | $85.82 | 229,269 |
| 2022-01-25 | $86.57 | $86.57 | $83.67 | $84.19 | $83.89 | 229,698 |
| 2022-01-24 | $83.96 | $88.21 | $81.38 | $88.00 | $87.69 | 262,991 |
| 2022-01-21 | $84.45 | $88.62 | $84.02 | $85.87 | $85.57 | 282,562 |
| 2022-01-20 | $86.24 | $89.08 | $84.96 | $85.11 | $84.81 | 161,642 |
| 2022-01-19 | $89.88 | $89.99 | $85.67 | $86.11 | $85.81 | 268,491 |
| 2022-01-18 | $93.09 | $93.51 | $89.09 | $89.10 | $88.79 | 243,921 |
| 2022-01-14 | $91.00 | $94.01 | $90.10 | $93.73 | $93.40 | 191,684 |
| 2022-01-13 | $93.29 | $95.30 | $91.47 | $92.13 | $91.81 | 247,080 |
| 2022-01-12 | $90.96 | $93.06 | $89.14 | $92.23 | $91.90 | 203,941 |
| 2022-01-11 | $88.86 | $90.54 | $87.64 | $90.25 | $89.93 | 125,349 |
| 2022-01-10 | $89.11 | $89.12 | $86.90 | $88.79 | $88.48 | 148,720 |
| 2022-01-07 | $91.37 | $92.49 | $89.56 | $89.57 | $89.25 | 186,063 |
| 2022-01-06 | $91.09 | $93.00 | $89.66 | $91.80 | $91.48 | 157,620 |
| 2022-01-05 | $92.78 | $94.47 | $89.42 | $89.42 | $89.10 | 175,729 |
| 2022-01-04 | $93.31 | $93.67 | $91.62 | $92.90 | $92.57 | 108,912 |
| 2022-01-03 | $91.23 | $92.82 | $90.75 | $92.82 | $92.49 | 193,573 |
| 2021-12-31 | $92.42 | $92.97 | $90.93 | $91.06 | $90.74 | 137,588 |
| 2021-12-30 | $92.26 | $94.19 | $91.97 | $92.28 | $91.95 | 251,538 |
| 2021-12-29 | $90.66 | $92.82 | $90.08 | $92.55 | $92.22 | 148,764 |
| 2021-12-28 | $90.74 | $90.95 | $89.48 | $90.41 | $90.09 | 121,077 |
| 2021-12-27 | $89.27 | $90.88 | $88.51 | $90.58 | $90.26 | 103,091 |
| 2021-12-23 | $88.46 | $89.40 | $87.70 | $89.05 | $88.74 | 114,995 |
| 2021-12-22 | $86.75 | $88.48 | $86.31 | $88.19 | $87.88 | 139,375 |
| 2021-12-21 | $86.04 | $87.92 | $85.90 | $87.18 | $86.87 | 208,087 |
| 2021-12-20 | $84.64 | $85.68 | $82.62 | $84.40 | $84.10 | 311,146 |
| 2021-12-17 | $89.84 | $89.84 | $84.88 | $86.38 | $86.08 | 1,114,674 |
| 2021-12-16 | $88.51 | $88.69 | $84.10 | $84.93 | $84.63 | 288,307 |
| 2021-12-15 | $85.27 | $87.66 | $83.35 | $87.50 | $87.19 | 255,970 |
| 2021-12-14 | $84.41 | $85.94 | $83.36 | $85.03 | $84.73 | 256,403 |
| 2021-12-13 | $86.40 | $87.11 | $84.51 | $85.36 | $85.06 | 200,244 |
| 2021-12-10 | $88.97 | $88.97 | $86.08 | $86.78 | $86.47 | 165,924 |
| 2021-12-09 | $92.99 | $93.17 | $87.44 | $87.91 | $87.60 | 184,855 |
| 2021-12-08 | $92.73 | $93.98 | $91.33 | $93.11 | $92.78 | 150,758 |
| 2021-12-07 | $90.72 | $93.47 | $89.50 | $92.47 | $92.14 | 106,925 |
| 2021-12-06 | $87.47 | $89.26 | $84.93 | $88.87 | $88.56 | 216,288 |
| 2021-12-03 | $87.59 | $87.59 | $85.16 | $86.46 | $86.16 | 206,816 |
| 2021-12-02 | $88.49 | $89.19 | $85.75 | $87.06 | $86.75 | 213,254 |
| 2021-12-01 | $89.99 | $91.78 | $88.54 | $88.59 | $88.28 | 297,762 |
| 2021-11-30 | $87.99 | $89.69 | $86.17 | $87.69 | $87.38 | 220,409 |
| 2021-11-29 | $89.88 | $91.58 | $88.04 | $88.75 | $88.44 | 170,017 |
| 2021-11-26 | $88.70 | $89.27 | $86.36 | $87.89 | $87.58 | 328,304 |
| 2021-11-24 | $90.11 | $91.80 | $89.25 | $91.40 | $91.08 | 406,636 |
| 2021-11-23 | $89.74 | $90.79 | $87.69 | $90.60 | $90.28 | 270,359 |
| 2021-11-22 | $90.66 | $91.56 | $88.97 | $89.29 | $88.98 | 196,650 |
| 2021-11-19 | $89.10 | $90.72 | $89.09 | $89.59 | $89.27 | 251,484 |
| 2021-11-18 | $90.34 | $90.34 | $86.38 | $89.22 | $88.81 | 328,436 |
| 2021-11-17 | $90.72 | $91.26 | $88.65 | $89.75 | $89.33 | 183,971 |
| 2021-11-16 | $90.16 | $91.22 | $89.61 | $90.75 | $90.33 | 148,345 |
| 2021-11-15 | $92.23 | $92.63 | $89.88 | $90.67 | $90.25 | 194,727 |
| 2021-11-12 | $94.84 | $94.84 | $91.12 | $91.36 | $90.94 | 189,374 |
| 2021-11-11 | $94.04 | $95.48 | $90.63 | $93.98 | $93.54 | 333,565 |
| 2021-11-10 | $91.79 | $94.48 | $91.06 | $93.25 | $92.82 | 172,283 |
| 2021-11-09 | $91.14 | $95.90 | $87.95 | $92.65 | $92.22 | 343,393 |
| 2021-11-08 | $95.65 | $96.36 | $94.55 | $95.01 | $94.57 | 196,871 |
| 2021-11-05 | $95.00 | $96.24 | $93.61 | $95.15 | $94.71 | 160,579 |
| 2021-11-04 | $94.83 | $95.13 | $93.39 | $93.97 | $93.53 | 190,026 |
| 2021-11-03 | $92.45 | $94.27 | $91.53 | $93.83 | $93.39 | 111,375 |
| 2021-11-02 | $94.33 | $94.53 | $91.75 | $92.17 | $91.74 | 103,547 |
| 2021-11-01 | $92.29 | $94.60 | $92.29 | $94.02 | $93.58 | 206,858 |
| 2021-10-29 | $90.51 | $92.12 | $90.51 | $91.82 | $91.39 | 178,953 |
| 2021-10-28 | $85.59 | $91.31 | $85.47 | $91.23 | $90.81 | 200,563 |
| 2021-10-27 | $85.45 | $86.19 | $84.58 | $84.76 | $84.37 | 134,928 |
| 2021-10-26 | $86.44 | $86.44 | $84.77 | $85.28 | $84.88 | 153,480 |
| 2021-10-25 | $85.69 | $86.81 | $84.97 | $85.82 | $85.42 | 106,828 |
| 2021-10-22 | $85.73 | $87.60 | $84.84 | $85.17 | $84.78 | 124,416 |
| 2021-10-21 | $86.74 | $87.50 | $85.64 | $86.24 | $85.84 | 207,063 |
| 2021-10-20 | $88.25 | $88.80 | $87.38 | $87.56 | $87.15 | 110,390 |
| 2021-10-19 | $87.61 | $88.51 | $87.48 | $88.00 | $87.59 | 100,480 |
| 2021-10-18 | $87.69 | $87.90 | $86.98 | $87.24 | $86.84 | 94,482 |
| 2021-10-15 | $88.76 | $88.87 | $87.67 | $88.44 | $88.03 | 263,578 |
| 2021-10-14 | $87.04 | $87.62 | $85.68 | $87.39 | $86.98 | 212,457 |
| 2021-10-13 | $86.35 | $86.79 | $84.69 | $85.47 | $85.07 | 130,983 |
| 2021-10-12 | $85.45 | $86.35 | $84.59 | $85.46 | $85.06 | 267,419 |
| 2021-10-11 | $87.19 | $87.44 | $85.70 | $85.85 | $85.45 | 179,270 |
| 2021-10-08 | $88.73 | $89.26 | $87.23 | $87.46 | $87.05 | 131,683 |
| 2021-10-07 | $86.61 | $88.62 | $85.71 | $88.41 | $88.00 | 346,739 |
| 2021-10-06 | $84.87 | $85.86 | $83.88 | $85.41 | $85.01 | 231,283 |
| 2021-10-05 | $86.08 | $86.46 | $84.71 | $85.42 | $85.02 | 202,688 |
| 2021-10-04 | $88.31 | $89.45 | $85.12 | $85.31 | $84.91 | 183,197 |
| 2021-10-01 | $88.81 | $89.81 | $87.12 | $88.85 | $88.44 | 191,787 |
| 2021-09-30 | $90.94 | $91.82 | $87.74 | $87.75 | $87.34 | 205,255 |
| 2021-09-29 | $90.24 | $91.15 | $89.42 | $90.22 | $89.80 | 345,509 |
| 2021-09-28 | $90.70 | $91.82 | $89.51 | $90.03 | $89.61 | 367,490 |
| 2021-09-27 | $90.30 | $91.87 | $90.02 | $91.76 | $91.33 | 184,167 |
| 2021-09-24 | $89.78 | $91.19 | $88.96 | $90.63 | $90.21 | 155,464 |
| 2021-09-23 | $87.64 | $90.94 | $87.49 | $90.68 | $90.26 | 226,712 |
| 2021-09-22 | $85.69 | $87.95 | $85.31 | $87.63 | $87.22 | 174,785 |
| 2021-09-21 | $84.88 | $85.58 | $82.84 | $84.76 | $84.37 | 182,939 |
| 2021-09-20 | $84.59 | $85.00 | $82.82 | $84.13 | $83.74 | 253,576 |
| 2021-09-17 | $86.74 | $87.99 | $85.28 | $87.05 | $86.65 | 669,239 |
| 2021-09-16 | $86.88 | $87.72 | $86.28 | $86.45 | $86.05 | 261,960 |
| 2021-09-15 | $85.72 | $87.80 | $84.96 | $87.70 | $87.29 | 189,588 |
| 2021-09-14 | $86.93 | $87.56 | $85.51 | $85.76 | $85.36 | 230,311 |
| 2021-09-13 | $87.87 | $88.33 | $86.01 | $88.08 | $87.67 | 168,331 |
| 2021-09-10 | $87.15 | $89.06 | $86.75 | $87.02 | $86.62 | 178,252 |
| 2021-09-09 | $85.75 | $87.39 | $85.50 | $86.17 | $85.77 | 147,082 |
| 2021-09-08 | $89.33 | $89.33 | $85.64 | $85.95 | $85.55 | 200,759 |
| 2021-09-07 | $89.44 | $89.89 | $88.11 | $89.33 | $88.92 | 165,749 |
| 2021-09-03 | $89.82 | $90.46 | $88.67 | $89.10 | $88.69 | 124,601 |
| 2021-09-02 | $89.62 | $90.86 | $89.32 | $89.91 | $89.49 | 143,569 |
| 2021-09-01 | $90.56 | $91.05 | $89.05 | $89.64 | $89.22 | 161,869 |
| 2021-08-31 | $90.57 | $90.83 | $88.67 | $90.18 | $89.76 | 220,921 |
| 2021-08-30 | $91.76 | $92.85 | $90.14 | $90.46 | $90.04 | 147,206 |
| 2021-08-27 | $88.15 | $91.81 | $88.15 | $91.09 | $90.67 | 255,238 |
| 2021-08-26 | $87.80 | $88.63 | $86.91 | $87.71 | $87.30 | 154,943 |
| 2021-08-25 | $86.76 | $88.63 | $86.76 | $87.79 | $87.38 | 217,522 |
| 2021-08-24 | $84.27 | $87.11 | $84.27 | $86.86 | $86.46 | 287,679 |
| 2021-08-23 | $83.36 | $84.29 | $82.68 | $83.60 | $83.21 | 490,033 |
| 2021-08-20 | $82.59 | $83.65 | $82.03 | $82.73 | $82.35 | 201,340 |
| 2021-08-19 | $83.09 | $84.46 | $82.58 | $83.17 | $82.68 | 204,747 |
| 2021-08-18 | $84.15 | $85.89 | $84.10 | $84.47 | $83.98 | 314,638 |
| 2021-08-17 | $84.64 | $85.73 | $81.82 | $82.88 | $82.40 | 309,679 |
| 2021-08-16 | $85.97 | $87.11 | $85.21 | $85.62 | $85.12 | 189,570 |
| 2021-08-13 | $87.26 | $87.73 | $85.03 | $86.61 | $86.10 | 216,503 |
| 2021-08-12 | $88.55 | $88.56 | $86.05 | $86.78 | $86.27 | 252,102 |
| 2021-08-11 | $89.77 | $89.78 | $87.96 | $89.41 | $88.89 | 390,127 |
| 2021-08-10 | $95.05 | $95.05 | $89.32 | $89.60 | $89.08 | 295,823 |
| 2021-08-09 | $94.70 | $96.75 | $93.01 | $93.02 | $92.48 | 218,208 |
| 2021-08-06 | $92.36 | $94.19 | $91.20 | $94.19 | $93.64 | 210,825 |
| 2021-08-05 | $88.80 | $92.10 | $87.83 | $92.02 | $91.48 | 446,212 |
| 2021-08-04 | $91.85 | $95.39 | $89.70 | $90.37 | $89.84 | 516,305 |
| 2021-08-03 | $103.77 | $104.52 | $100.28 | $102.85 | $102.25 | 195,640 |
| 2021-08-02 | $104.83 | $106.62 | $102.90 | $103.00 | $102.40 | 113,066 |
| 2021-07-30 | $101.21 | $104.90 | $100.85 | $103.75 | $103.14 | 133,417 |
| 2021-07-29 | $101.11 | $103.51 | $100.11 | $102.32 | $101.72 | 156,149 |
| 2021-07-28 | $98.44 | $102.65 | $97.99 | $101.64 | $101.05 | 168,010 |
| 2021-07-27 | $99.35 | $99.83 | $95.17 | $97.57 | $97.00 | 198,389 |
| 2021-07-26 | $101.46 | $102.92 | $100.06 | $100.19 | $99.61 | 130,704 |
| 2021-07-23 | $101.78 | $102.18 | $100.88 | $101.35 | $100.76 | 133,564 |
| 2021-07-22 | $102.60 | $103.30 | $100.37 | $101.08 | $100.49 | 120,537 |
| 2021-07-21 | $100.02 | $103.99 | $99.20 | $103.30 | $102.70 | 236,308 |
| 2021-07-20 | $95.49 | $100.65 | $94.63 | $99.27 | $98.69 | 232,968 |
| 2021-07-19 | $94.15 | $96.09 | $91.81 | $94.60 | $94.05 | 297,702 |
| 2021-07-16 | $100.98 | $101.10 | $96.19 | $96.20 | $95.64 | 242,040 |
| 2021-07-15 | $102.72 | $102.73 | $98.34 | $99.98 | $99.40 | 189,935 |
| 2021-07-14 | $107.38 | $108.37 | $102.87 | $103.19 | $102.59 | 178,449 |
| 2021-07-13 | $107.10 | $108.18 | $105.91 | $106.32 | $105.70 | 157,675 |
| 2021-07-12 | $106.80 | $107.88 | $105.81 | $107.71 | $107.08 | 169,826 |
| 2021-07-09 | $106.73 | $107.85 | $105.65 | $106.68 | $106.06 | 214,979 |
| 2021-07-08 | $106.76 | $108.00 | $103.95 | $106.76 | $106.14 | 162,442 |
| 2021-07-07 | $110.65 | $111.84 | $108.55 | $109.68 | $109.04 | 196,414 |
| 2021-07-06 | $109.59 | $110.06 | $107.31 | $110.00 | $109.36 | 268,105 |
| 2021-07-02 | $112.28 | $112.62 | $109.16 | $109.49 | $108.85 | 159,790 |
| 2021-07-01 | $113.15 | $113.21 | $110.55 | $111.00 | $110.35 | 146,253 |
| 2021-06-30 | $113.68 | $113.70 | $111.47 | $112.71 | $112.05 | 186,816 |
| 2021-06-29 | $113.17 | $114.73 | $112.82 | $113.60 | $112.94 | 244,344 |
| 2021-06-28 | $112.33 | $114.14 | $111.08 | $113.59 | $112.93 | 255,906 |
| 2021-06-25 | $110.26 | $111.75 | $109.39 | $111.53 | $110.88 | 596,973 |
| 2021-06-24 | $108.80 | $109.82 | $108.11 | $109.67 | $109.03 | 134,445 |
| 2021-06-23 | $106.58 | $108.31 | $105.66 | $107.49 | $106.86 | 202,611 |
| 2021-06-22 | $104.75 | $106.32 | $103.49 | $106.12 | $105.50 | 222,357 |
| 2021-06-21 | $104.65 | $105.70 | $102.98 | $105.18 | $104.57 | 206,546 |
| 2021-06-18 | $103.15 | $104.46 | $101.77 | $104.00 | $103.39 | 437,490 |
| 2021-06-17 | $104.80 | $105.51 | $102.98 | $104.60 | $103.99 | 251,751 |
| 2021-06-16 | $105.49 | $105.95 | $104.00 | $105.09 | $104.48 | 282,885 |
| 2021-06-15 | $106.03 | $106.47 | $104.19 | $105.13 | $104.52 | 312,170 |
| 2021-06-14 | $104.94 | $106.61 | $103.45 | $105.87 | $105.25 | 287,449 |
| 2021-06-11 | $103.57 | $105.26 | $103.27 | $104.55 | $103.94 | 194,036 |
| 2021-06-10 | $101.63 | $103.04 | $101.03 | $102.85 | $102.25 | 162,516 |
| 2021-06-09 | $103.39 | $103.74 | $100.65 | $101.50 | $100.91 | 192,975 |
| 2021-06-08 | $104.19 | $104.38 | $101.65 | $103.04 | $102.44 | 190,838 |
| 2021-06-07 | $103.05 | $103.28 | $101.53 | $102.98 | $102.38 | 181,774 |
| 2021-06-04 | $101.77 | $103.11 | $99.97 | $102.80 | $102.20 | 180,256 |
| 2021-06-03 | $102.37 | $102.37 | $99.60 | $100.81 | $100.22 | 262,080 |
| 2021-06-02 | $103.98 | $103.98 | $102.19 | $103.47 | $102.87 | 455,850 |
| 2021-06-01 | $102.98 | $103.68 | $101.70 | $103.50 | $102.90 | 235,861 |
| 2021-05-28 | $102.63 | $102.63 | $100.61 | $102.01 | $101.41 | 159,599 |
| 2021-05-27 | $100.38 | $102.74 | $100.09 | $102.00 | $101.40 | 181,594 |
| 2021-05-26 | $99.92 | $101.26 | $98.69 | $100.16 | $99.58 | 199,343 |
| 2021-05-25 | $100.99 | $101.88 | $99.54 | $100.19 | $99.61 | 252,340 |
| 2021-05-24 | $98.65 | $100.47 | $98.21 | $100.01 | $99.43 | 238,220 |
| 2021-05-21 | $99.54 | $99.54 | $97.61 | $98.06 | $97.49 | 277,822 |
| 2021-05-20 | $95.40 | $99.20 | $94.03 | $98.36 | $97.69 | 246,040 |
| 2021-05-19 | $89.59 | $95.25 | $89.59 | $94.94 | $94.29 | 204,640 |
| 2021-05-18 | $94.41 | $94.65 | $91.58 | $91.75 | $91.12 | 237,031 |
| 2021-05-17 | $92.15 | $93.65 | $89.18 | $93.62 | $92.98 | 224,161 |
| 2021-05-14 | $93.81 | $94.35 | $91.33 | $93.73 | $93.09 | 234,536 |
| 2021-05-13 | $90.00 | $92.45 | $89.67 | $91.82 | $91.19 | 367,165 |
| 2021-05-12 | $87.71 | $90.09 | $86.24 | $88.46 | $87.85 | 463,530 |
| 2021-05-11 | $81.71 | $87.87 | $81.71 | $87.00 | $86.40 | 363,822 |
| 2021-05-10 | $89.81 | $90.45 | $85.06 | $85.48 | $84.89 | 482,536 |
| 2021-05-07 | $91.88 | $92.78 | $89.72 | $90.12 | $89.50 | 591,465 |
| 2021-05-06 | $92.52 | $92.52 | $89.15 | $90.41 | $89.79 | 671,337 |
| 2021-05-05 | $96.90 | $100.17 | $91.50 | $93.68 | $93.04 | 904,714 |
| 2021-05-04 | $106.29 | $106.29 | $102.06 | $103.24 | $102.53 | 361,691 |
| 2021-05-03 | $111.56 | $111.68 | $108.35 | $108.36 | $107.62 | 310,227 |
| 2021-04-30 | $111.21 | $112.84 | $110.00 | $110.31 | $109.55 | 204,574 |
| 2021-04-29 | $118.71 | $118.71 | $113.64 | $114.51 | $113.73 | 114,331 |
| 2021-04-28 | $116.36 | $117.06 | $115.21 | $116.67 | $115.87 | 137,562 |
| 2021-04-27 | $119.75 | $120.95 | $117.19 | $117.49 | $116.69 | 133,195 |
| 2021-04-26 | $117.29 | $120.11 | $117.29 | $119.72 | $118.90 | 249,268 |
| 2021-04-23 | $113.54 | $117.96 | $113.46 | $116.42 | $115.62 | 175,229 |
| 2021-04-22 | $115.34 | $115.86 | $111.49 | $112.87 | $112.10 | 302,853 |
| 2021-04-21 | $108.53 | $115.30 | $107.56 | $115.14 | $114.35 | 187,538 |
| 2021-04-20 | $112.74 | $112.84 | $106.25 | $107.25 | $106.52 | 251,444 |
| 2021-04-19 | $115.66 | $117.19 | $109.95 | $111.97 | $111.20 | 173,992 |
| 2021-04-16 | $116.26 | $117.30 | $115.34 | $116.75 | $115.95 | 202,230 |
| 2021-04-15 | $115.84 | $115.91 | $112.80 | $115.79 | $115.00 | 191,530 |
| 2021-04-14 | $114.11 | $116.99 | $112.88 | $113.30 | $112.52 | 193,039 |
| 2021-04-13 | $120.02 | $120.54 | $113.24 | $114.66 | $113.87 | 189,264 |
| 2021-04-12 | $118.85 | $120.04 | $117.83 | $119.53 | $118.71 | 205,132 |
| 2021-04-09 | $117.39 | $118.73 | $116.22 | $118.45 | $117.64 | 158,788 |
| 2021-04-08 | $120.32 | $120.32 | $116.70 | $118.59 | $117.78 | 188,190 |
| 2021-04-07 | $119.10 | $119.20 | $116.48 | $117.67 | $116.86 | 132,224 |
| 2021-04-06 | $119.81 | $121.40 | $117.55 | $119.54 | $118.72 | 220,971 |
| 2021-04-05 | $120.00 | $122.36 | $117.60 | $120.33 | $119.51 | 395,607 |
| 2021-04-01 | $111.78 | $117.34 | $111.60 | $116.70 | $115.90 | 343,856 |
| 2021-03-31 | $107.98 | $110.56 | $107.09 | $109.17 | $108.42 | 439,153 |
| 2021-03-30 | $106.27 | $108.23 | $103.54 | $105.98 | $105.25 | 389,537 |
| 2021-03-29 | $109.31 | $110.47 | $106.03 | $107.53 | $106.79 | 375,254 |
| 2021-03-26 | $103.13 | $111.48 | $103.13 | $111.05 | $110.29 | 278,118 |
| 2021-03-25 | $99.99 | $103.63 | $99.42 | $102.08 | $101.38 | 282,891 |
| 2021-03-24 | $104.04 | $107.90 | $101.69 | $101.83 | $101.13 | 434,530 |
| 2021-03-23 | $104.58 | $104.58 | $99.11 | $100.37 | $99.68 | 262,422 |
| 2021-03-22 | $105.62 | $107.38 | $103.95 | $104.87 | $104.15 | 166,978 |
| 2021-03-19 | $103.89 | $104.53 | $101.59 | $103.31 | $102.60 | 929,447 |
| 2021-03-18 | $108.49 | $109.04 | $103.08 | $104.18 | $103.47 | 184,877 |
| 2021-03-17 | $107.00 | $110.49 | $104.01 | $110.14 | $109.39 | 234,142 |
| 2021-03-16 | $109.60 | $110.68 | $106.68 | $107.47 | $106.73 | 281,893 |
| 2021-03-15 | $105.70 | $108.03 | $104.73 | $108.00 | $107.26 | 166,491 |
| 2021-03-12 | $106.53 | $107.13 | $105.10 | $106.35 | $105.62 | 141,791 |
| 2021-03-11 | $106.88 | $108.75 | $105.32 | $108.70 | $107.96 | 156,595 |
| 2021-03-10 | $105.79 | $106.99 | $103.50 | $103.77 | $103.06 | 166,168 |
| 2021-03-09 | $99.43 | $105.46 | $99.43 | $103.97 | $103.26 | 311,395 |
| 2021-03-08 | $102.82 | $102.82 | $96.19 | $96.33 | $95.67 | 315,142 |
| 2021-03-05 | $102.99 | $102.99 | $96.41 | $102.20 | $101.50 | 240,376 |
| 2021-03-04 | $104.93 | $105.69 | $98.51 | $99.99 | $99.30 | 413,505 |
| 2021-03-03 | $107.82 | $109.71 | $105.12 | $105.26 | $104.54 | 159,491 |
| 2021-03-02 | $112.14 | $112.14 | $106.61 | $106.94 | $106.21 | 321,574 |
| 2021-03-01 | $106.46 | $111.47 | $106.00 | $111.37 | $110.61 | 235,730 |
| 2021-02-26 | $103.12 | $106.02 | $99.58 | $104.45 | $103.73 | 376,991 |
| 2021-02-25 | $107.87 | $108.09 | $101.01 | $101.30 | $100.61 | 239,831 |
| 2021-02-24 | $104.32 | $109.12 | $103.00 | $108.80 | $108.05 | 383,904 |
| 2021-02-23 | $101.57 | $104.73 | $97.14 | $103.89 | $103.18 | 426,999 |
| 2021-02-22 | $106.74 | $106.74 | $102.47 | $104.30 | $103.59 | 344,946 |
| 2021-02-19 | $107.66 | $110.50 | $107.10 | $108.50 | $107.76 | 330,367 |
| 2021-02-18 | $109.02 | $109.50 | $105.89 | $106.07 | $105.25 | 198,997 |
| 2021-02-17 | $109.31 | $110.80 | $106.41 | $110.60 | $109.74 | 296,277 |
| 2021-02-16 | $111.05 | $112.38 | $109.35 | $111.00 | $110.14 | 348,519 |
| 2021-02-12 | $107.57 | $109.74 | $106.78 | $109.03 | $108.18 | 328,028 |
| 2021-02-11 | $107.00 | $110.48 | $105.25 | $108.05 | $107.21 | 554,544 |
| 2021-02-10 | $109.84 | $113.49 | $104.26 | $105.39 | $104.57 | 666,413 |
| 2021-02-09 | $115.70 | $115.70 | $113.45 | $114.84 | $113.95 | 292,907 |
| 2021-02-08 | $114.81 | $116.77 | $113.65 | $116.13 | $115.23 | 275,484 |
| 2021-02-05 | $114.60 | $114.60 | $111.70 | $113.16 | $112.28 | 177,694 |
| 2021-02-04 | $108.70 | $113.30 | $108.08 | $113.03 | $112.15 | 292,729 |
| 2021-02-03 | $112.28 | $112.28 | $107.81 | $108.78 | $107.94 | 230,327 |
| 2021-02-02 | $110.53 | $112.15 | $109.15 | $111.81 | $110.94 | 292,033 |
| 2021-02-01 | $104.23 | $108.88 | $103.60 | $108.57 | $107.73 | 205,491 |
| 2021-01-29 | $107.06 | $107.06 | $100.96 | $102.58 | $101.78 | 283,781 |
| 2021-01-28 | $106.83 | $108.76 | $104.70 | $106.95 | $106.12 | 357,317 |
| 2021-01-27 | $107.25 | $108.98 | $103.21 | $104.15 | $103.34 | 293,726 |
| 2021-01-26 | $114.93 | $115.97 | $110.58 | $111.34 | $110.48 | 235,916 |
| 2021-01-25 | $119.02 | $119.07 | $112.63 | $114.52 | $113.63 | 342,663 |
| 2021-01-22 | $118.90 | $119.75 | $116.84 | $118.83 | $117.91 | 250,081 |
| 2021-01-21 | $120.25 | $121.50 | $118.74 | $120.09 | $119.16 | 283,014 |
| 2021-01-20 | $124.88 | $125.55 | $118.60 | $119.41 | $118.48 | 394,918 |
| 2021-01-19 | $117.17 | $124.52 | $117.17 | $124.05 | $123.09 | 398,928 |
| 2021-01-15 | $115.94 | $116.47 | $112.22 | $115.47 | $114.57 | 306,548 |
| 2021-01-14 | $114.02 | $119.89 | $113.35 | $117.70 | $116.79 | 429,170 |
| 2021-01-13 | $114.11 | $115.96 | $111.34 | $111.61 | $110.74 | 178,710 |
| 2021-01-12 | $114.86 | $115.09 | $112.54 | $114.12 | $113.23 | 200,430 |
| 2021-01-11 | $110.37 | $114.11 | $110.13 | $113.85 | $112.97 | 231,600 |
| 2021-01-08 | $113.64 | $115.07 | $110.60 | $112.26 | $111.39 | 236,238 |
| 2021-01-07 | $107.75 | $113.38 | $106.52 | $111.53 | $110.66 | 276,095 |
| 2021-01-06 | $102.10 | $108.11 | $102.10 | $106.26 | $105.43 | 430,074 |
| 2021-01-05 | $98.31 | $102.13 | $98.31 | $101.86 | $101.07 | 246,463 |
| 2021-01-04 | $98.98 | $100.96 | $96.75 | $97.99 | $97.23 | 258,168 |
| 2020-12-31 | $97.07 | $97.87 | $95.78 | $96.97 | $96.22 | 174,793 |
| 2020-12-30 | $96.95 | $98.66 | $96.55 | $97.18 | $96.43 | 340,713 |
| 2020-12-29 | $98.87 | $98.87 | $94.70 | $95.25 | $94.51 | 149,649 |
| 2020-12-28 | $100.03 | $100.97 | $98.20 | $98.31 | $97.55 | 147,996 |
| 2020-12-24 | $98.69 | $98.93 | $97.11 | $98.90 | $98.13 | 111,819 |
| 2020-12-23 | $98.12 | $99.60 | $97.08 | $97.18 | $96.43 | 161,811 |
| 2020-12-22 | $98.35 | $99.66 | $97.64 | $97.94 | $97.18 | 184,502 |
| 2020-12-21 | $97.22 | $98.46 | $96.40 | $97.56 | $96.80 | 206,988 |
| 2020-12-18 | $101.22 | $101.73 | $98.12 | $98.79 | $98.02 | 523,520 |
| 2020-12-17 | $101.29 | $102.04 | $98.91 | $100.62 | $99.84 | 210,082 |
| 2020-12-16 | $101.20 | $101.60 | $98.12 | $100.05 | $99.27 | 224,577 |
| 2020-12-15 | $104.41 | $104.41 | $99.85 | $100.49 | $99.71 | 269,665 |
| 2020-12-14 | $99.57 | $101.55 | $98.92 | $100.83 | $100.05 | 219,508 |
| 2020-12-11 | $96.81 | $99.60 | $96.00 | $98.11 | $97.35 | 198,887 |
| 2020-12-10 | $96.74 | $97.89 | $95.64 | $97.63 | $96.87 | 196,894 |
| 2020-12-09 | $103.16 | $104.43 | $96.43 | $97.41 | $96.65 | 339,852 |
| 2020-12-08 | $99.71 | $102.65 | $99.68 | $102.33 | $101.54 | 343,934 |
| 2020-12-07 | $101.49 | $101.97 | $99.83 | $100.17 | $99.39 | 532,808 |
| 2020-12-04 | $98.08 | $101.87 | $98.08 | $100.92 | $100.14 | 444,494 |
| 2020-12-03 | $100.57 | $101.37 | $97.66 | $97.91 | $97.15 | 251,353 |
| 2020-12-02 | $100.00 | $100.05 | $98.12 | $99.99 | $99.21 | 257,935 |
| 2020-12-01 | $97.54 | $100.73 | $97.25 | $99.75 | $98.98 | 442,564 |
| 2020-11-30 | $97.38 | $97.89 | $95.42 | $96.46 | $95.71 | 260,895 |
| 2020-11-27 | $94.50 | $97.63 | $94.50 | $97.38 | $96.62 | 91,561 |
| 2020-11-25 | $97.40 | $98.65 | $94.20 | $94.40 | $93.67 | 271,490 |
| 2020-11-24 | $95.85 | $97.71 | $94.24 | $96.22 | $95.47 | 224,830 |
| 2020-11-23 | $91.03 | $94.71 | $90.80 | $94.48 | $93.75 | 227,615 |
| 2020-11-20 | $89.08 | $91.31 | $89.00 | $90.09 | $89.39 | 212,450 |
| 2020-11-19 | $88.35 | $90.06 | $88.17 | $89.95 | $89.25 | 123,693 |
| 2020-11-18 | $89.31 | $90.32 | $88.09 | $88.52 | $87.83 | 189,408 |
| 2020-11-17 | $88.76 | $89.55 | $87.50 | $89.01 | $88.32 | 172,430 |
| 2020-11-16 | $87.63 | $90.58 | $87.33 | $89.80 | $89.10 | 179,835 |
| 2020-11-13 | $86.15 | $87.73 | $85.59 | $86.29 | $85.62 | 161,327 |
| 2020-11-12 | $86.28 | $86.35 | $83.55 | $84.47 | $83.81 | 260,472 |
| 2020-11-11 | $85.35 | $87.08 | $85.35 | $86.37 | $85.70 | 275,382 |
| 2020-11-10 | $86.61 | $88.23 | $83.50 | $84.42 | $83.76 | 313,746 |
| 2020-11-09 | $85.99 | $90.12 | $85.24 | $86.71 | $86.04 | 427,158 |
| 2020-11-06 | $84.00 | $84.50 | $82.02 | $83.48 | $82.83 | 211,705 |
| 2020-11-05 | $79.98 | $84.43 | $79.39 | $84.01 | $83.36 | 455,200 |
| 2020-11-04 | $72.82 | $76.33 | $71.72 | $76.10 | $75.51 | 275,595 |
| 2020-11-03 | $69.72 | $73.25 | $69.00 | $72.64 | $72.08 | 180,641 |
| 2020-11-02 | $68.61 | $70.50 | $68.34 | $69.78 | $69.24 | 175,700 |
| 2020-10-30 | $68.21 | $69.36 | $66.71 | $67.47 | $66.95 | 205,820 |
| 2020-10-29 | $67.11 | $69.69 | $66.23 | $69.02 | $68.48 | 247,750 |
| 2020-10-28 | $68.29 | $68.48 | $66.65 | $67.26 | $66.74 | 238,536 |
| 2020-10-27 | $69.71 | $70.11 | $68.95 | $69.50 | $68.96 | 179,854 |
| 2020-10-26 | $71.51 | $71.82 | $68.57 | $70.15 | $69.61 | 215,314 |
| 2020-10-23 | $73.28 | $73.71 | $72.28 | $72.49 | $71.93 | 122,742 |
| 2020-10-22 | $72.64 | $73.83 | $72.08 | $73.32 | $72.75 | 229,394 |
| 2020-10-21 | $73.01 | $73.93 | $72.28 | $72.82 | $72.25 | 215,130 |
| 2020-10-20 | $73.95 | $74.19 | $72.34 | $72.60 | $72.04 | 184,346 |
| 2020-10-19 | $73.69 | $74.69 | $72.87 | $73.18 | $72.61 | 158,179 |
| 2020-10-16 | $72.87 | $74.90 | $72.22 | $73.26 | $72.69 | 372,419 |
| 2020-10-15 | $70.87 | $73.13 | $68.53 | $72.99 | $72.42 | 157,706 |
| 2020-10-14 | $72.54 | $73.11 | $71.29 | $72.12 | $71.56 | 170,223 |
| 2020-10-13 | $71.77 | $72.54 | $71.28 | $72.16 | $71.60 | 240,271 |
| 2020-10-12 | $71.23 | $71.77 | $70.11 | $71.73 | $71.17 | 236,533 |
| 2020-10-09 | $69.16 | $70.51 | $68.47 | $70.40 | $69.85 | 218,725 |
| 2020-10-08 | $67.79 | $68.78 | $67.38 | $68.00 | $67.47 | 169,049 |
| 2020-10-07 | $66.73 | $67.79 | $66.09 | $67.07 | $66.55 | 380,644 |
| 2020-10-06 | $66.62 | $68.10 | $64.72 | $65.76 | $65.25 | 537,936 |
| 2020-10-05 | $62.39 | $64.74 | $62.39 | $64.69 | $64.19 | 212,839 |
| 2020-10-02 | $62.40 | $62.99 | $61.68 | $61.72 | $61.24 | 237,928 |
| 2020-10-01 | $63.68 | $64.46 | $63.16 | $64.06 | $63.56 | 265,238 |
| 2020-09-30 | $62.78 | $64.12 | $62.11 | $62.94 | $62.45 | 342,235 |
| 2020-09-29 | $62.00 | $63.85 | $62.00 | $62.91 | $62.42 | 356,119 |
| 2020-09-28 | $60.93 | $62.86 | $60.43 | $61.98 | $61.50 | 265,349 |
| 2020-09-25 | $59.01 | $60.03 | $58.56 | $59.72 | $59.26 | 206,151 |
| 2020-09-24 | $57.64 | $60.18 | $57.04 | $59.52 | $59.06 | 251,861 |
| 2020-09-23 | $59.38 | $60.70 | $57.85 | $57.90 | $57.45 | 307,235 |
| 2020-09-22 | $58.88 | $59.67 | $57.69 | $59.42 | $58.96 | 180,622 |
| 2020-09-21 | $57.42 | $58.84 | $57.09 | $58.70 | $58.24 | 255,983 |
| 2020-09-18 | $60.90 | $61.17 | $58.15 | $59.23 | $58.77 | 719,005 |
| 2020-09-17 | $58.42 | $60.14 | $57.85 | $60.03 | $59.56 | 281,528 |
| 2020-09-16 | $61.20 | $62.16 | $59.81 | $60.07 | $59.60 | 220,046 |
| 2020-09-15 | $61.14 | $61.84 | $60.43 | $60.71 | $60.24 | 276,226 |
| 2020-09-14 | $59.88 | $61.49 | $59.79 | $61.24 | $60.76 | 260,029 |
| 2020-09-11 | $58.66 | $59.45 | $58.32 | $58.84 | $58.38 | 389,868 |
| 2020-09-10 | $60.54 | $61.01 | $57.81 | $57.85 | $57.40 | 282,603 |
| 2020-09-09 | $60.49 | $61.33 | $58.65 | $60.23 | $59.76 | 441,374 |
| 2020-09-08 | $66.74 | $66.74 | $59.33 | $59.38 | $58.92 | 900,936 |
| 2020-09-04 | $73.72 | $74.02 | $66.79 | $69.12 | $68.58 | 389,230 |
| 2020-09-03 | $75.30 | $75.87 | $73.00 | $73.36 | $72.79 | 637,124 |
| 2020-09-02 | $74.67 | $76.46 | $73.93 | $76.45 | $75.86 | 305,029 |
| 2020-09-01 | $74.21 | $74.66 | $73.21 | $74.03 | $73.46 | 269,618 |
| 2020-08-31 | $75.69 | $75.79 | $74.12 | $74.12 | $73.54 | 246,316 |
| 2020-08-28 | $74.16 | $76.18 | $74.00 | $76.01 | $75.42 | 197,415 |
| 2020-08-27 | $75.89 | $75.89 | $73.06 | $73.70 | $73.13 | 185,994 |
| 2020-08-26 | $75.64 | $75.97 | $74.60 | $75.43 | $74.84 | 136,899 |
| 2020-08-25 | $75.88 | $76.36 | $74.48 | $75.63 | $75.04 | 188,361 |
| 2020-08-24 | $76.13 | $77.51 | $74.45 | $75.79 | $75.20 | 201,157 |
| 2020-08-21 | $75.79 | $76.30 | $73.85 | $75.01 | $74.43 | 225,159 |
| 2020-08-20 | $77.84 | $77.99 | $75.63 | $75.98 | $75.39 | 191,114 |
| 2020-08-19 | $79.46 | $80.06 | $78.51 | $79.08 | $78.47 | 178,783 |
| 2020-08-18 | $81.44 | $81.47 | $79.06 | $79.46 | $78.84 | 256,152 |
| 2020-08-17 | $80.74 | $82.26 | $80.62 | $81.79 | $81.15 | 209,778 |
| 2020-08-14 | $79.67 | $81.21 | $79.51 | $80.03 | $79.41 | 189,235 |
| 2020-08-13 | $79.75 | $80.89 | $78.87 | $80.07 | $79.45 | 199,092 |
| 2020-08-12 | $78.47 | $80.62 | $78.22 | $79.72 | $79.10 | 225,708 |
| 2020-08-11 | $79.82 | $81.91 | $77.47 | $77.97 | $77.36 | 300,004 |
| 2020-08-10 | $78.69 | $80.27 | $77.61 | $79.89 | $79.27 | 354,033 |
| 2020-08-07 | $76.60 | $78.73 | $75.87 | $78.64 | $78.03 | 403,779 |
| 2020-08-06 | $79.49 | $79.49 | $74.91 | $76.78 | $76.18 | 358,475 |
| 2020-08-05 | $79.45 | $79.75 | $75.17 | $77.47 | $76.87 | 575,003 |
| 2020-08-04 | $74.47 | $75.25 | $74.30 | $74.92 | $74.34 | 198,864 |
| 2020-08-03 | $74.15 | $75.83 | $73.82 | $74.30 | $73.72 | 214,606 |
| 2020-07-31 | $71.90 | $73.57 | $70.58 | $73.57 | $73.00 | 273,508 |
| 2020-07-30 | $68.44 | $72.47 | $68.44 | $72.05 | $71.49 | 247,792 |
| 2020-07-29 | $69.01 | $69.85 | $68.82 | $69.39 | $68.85 | 242,810 |
| 2020-07-28 | $70.16 | $70.33 | $68.21 | $68.37 | $67.84 | 149,980 |
| 2020-07-27 | $69.19 | $71.39 | $69.19 | $70.86 | $70.31 | 152,391 |
| 2020-07-24 | $71.05 | $71.05 | $68.51 | $68.63 | $68.10 | 140,778 |
| 2020-07-23 | $70.75 | $72.91 | $70.49 | $71.82 | $71.26 | 473,339 |
| 2020-07-22 | $70.09 | $71.40 | $70.09 | $71.04 | $70.49 | 222,370 |
| 2020-07-21 | $72.04 | $72.04 | $69.58 | $70.02 | $69.48 | 221,089 |
| 2020-07-20 | $70.40 | $71.75 | $70.25 | $71.20 | $70.65 | 243,413 |
| 2020-07-17 | $70.54 | $70.89 | $69.69 | $70.42 | $69.87 | 261,302 |
| 2020-07-16 | $69.89 | $70.70 | $68.83 | $70.09 | $69.55 | 253,070 |
| 2020-07-15 | $71.62 | $72.34 | $68.63 | $70.11 | $69.57 | 307,737 |
| 2020-07-14 | $68.81 | $70.03 | $67.04 | $70.02 | $69.48 | 242,082 |
| 2020-07-13 | $70.24 | $71.55 | $68.82 | $68.93 | $68.39 | 234,353 |
| 2020-07-10 | $70.12 | $70.24 | $68.16 | $69.06 | $68.52 | 217,656 |
| 2020-07-09 | $69.89 | $70.43 | $68.28 | $70.07 | $69.53 | 236,982 |
| 2020-07-08 | $66.40 | $69.47 | $66.40 | $69.47 | $68.93 | 273,340 |
| 2020-07-07 | $67.92 | $69.49 | $67.20 | $67.33 | $66.81 | 210,198 |
| 2020-07-06 | $68.69 | $70.18 | $68.42 | $68.62 | $68.09 | 192,705 |
| 2020-07-02 | $67.29 | $68.10 | $66.46 | $67.24 | $66.72 | 220,327 |
| 2020-07-01 | $67.89 | $68.78 | $65.71 | $65.84 | $65.33 | 261,630 |
| 2020-06-30 | $65.49 | $68.36 | $65.36 | $67.79 | $67.26 | 314,092 |
| 2020-06-29 | $63.57 | $65.77 | $62.63 | $65.37 | $64.86 | 274,966 |
| 2020-06-26 | $65.80 | $66.15 | $62.59 | $62.81 | $62.32 | 317,702 |
| 2020-06-25 | $64.42 | $66.21 | $62.92 | $66.14 | $65.63 | 266,800 |
| 2020-06-24 | $66.10 | $66.58 | $64.64 | $65.02 | $64.52 | 254,040 |
| 2020-06-23 | $67.97 | $68.02 | $66.30 | $66.79 | $66.27 | 149,765 |
| 2020-06-22 | $66.15 | $67.27 | $65.00 | $66.94 | $66.42 | 208,340 |
| 2020-06-19 | $67.68 | $68.63 | $66.32 | $66.56 | $66.04 | 520,850 |
| 2020-06-18 | $65.99 | $67.51 | $65.99 | $66.71 | $66.19 | 223,199 |
| 2020-06-17 | $68.19 | $68.26 | $66.33 | $66.35 | $65.83 | 239,868 |
| 2020-06-16 | $67.58 | $68.68 | $65.94 | $67.42 | $66.90 | 201,448 |
| 2020-06-15 | $62.24 | $65.29 | $61.58 | $65.00 | $64.50 | 288,496 |
| 2020-06-12 | $64.64 | $65.78 | $63.01 | $64.47 | $63.97 | 254,092 |
| 2020-06-11 | $65.76 | $67.74 | $61.25 | $62.04 | $61.56 | 287,459 |
| 2020-06-10 | $70.26 | $70.26 | $67.91 | $68.49 | $67.96 | 306,218 |
| 2020-06-09 | $69.57 | $71.12 | $69.21 | $69.96 | $69.42 | 233,455 |
| 2020-06-08 | $73.33 | $74.00 | $70.50 | $70.70 | $70.15 | 365,361 |
| 2020-06-05 | $73.59 | $75.42 | $72.78 | $73.00 | $72.43 | 330,088 |
| 2020-06-04 | $69.49 | $71.13 | $69.02 | $71.02 | $70.47 | 310,273 |
| 2020-06-03 | $68.20 | $71.11 | $67.75 | $70.36 | $69.81 | 319,084 |
| 2020-06-02 | $66.50 | $67.63 | $65.95 | $67.09 | $66.57 | 182,259 |
| 2020-06-01 | $66.69 | $67.65 | $66.18 | $66.40 | $65.88 | 283,277 |
| 2020-05-29 | $64.79 | $67.42 | $64.59 | $66.83 | $66.31 | 600,598 |
| 2020-05-28 | $66.00 | $67.43 | $64.00 | $65.22 | $64.71 | 381,471 |
| 2020-05-27 | $65.94 | $66.20 | $62.78 | $66.10 | $65.59 | 310,101 |
| 2020-05-26 | $64.94 | $65.88 | $63.43 | $65.09 | $64.58 | 244,044 |
| 2020-05-22 | $62.65 | $62.65 | $61.38 | $62.23 | $61.75 | 167,069 |
| 2020-05-21 | $64.54 | $64.84 | $62.41 | $62.45 | $61.97 | 248,769 |
| 2020-05-20 | $63.72 | $65.82 | $63.72 | $64.90 | $64.40 | 253,231 |
| 2020-05-19 | $61.60 | $64.37 | $61.03 | $62.44 | $61.96 | 283,129 |
| 2020-05-18 | $61.02 | $61.92 | $59.50 | $61.55 | $61.07 | 299,562 |
| 2020-05-15 | $58.84 | $59.24 | $57.60 | $58.38 | $57.93 | 221,870 |
| 2020-05-14 | $57.31 | $60.47 | $55.56 | $60.32 | $59.85 | 264,972 |
| 2020-05-13 | $59.76 | $60.45 | $57.84 | $59.02 | $58.56 | 370,190 |
| 2020-05-12 | $63.22 | $63.30 | $60.46 | $60.48 | $60.01 | 413,996 |
| 2020-05-11 | $61.70 | $63.44 | $61.08 | $63.03 | $62.54 | 356,428 |
| 2020-05-08 | $60.45 | $63.06 | $60.45 | $62.93 | $62.44 | 235,201 |
| 2020-05-07 | $61.23 | $61.23 | $59.12 | $60.00 | $59.53 | 335,160 |
| 2020-05-06 | $56.00 | $61.28 | $55.87 | $58.76 | $58.30 | 366,210 |
| 2020-05-05 | $54.19 | $56.89 | $54.05 | $54.82 | $54.39 | 202,875 |
| 2020-05-04 | $52.34 | $53.93 | $51.06 | $53.10 | $52.69 | 321,803 |
| 2020-05-01 | $54.26 | $54.26 | $49.85 | $53.12 | $52.71 | 338,917 |
| 2020-04-30 | $57.58 | $58.35 | $55.56 | $55.60 | $55.17 | 372,167 |
| 2020-04-29 | $53.94 | $60.19 | $53.17 | $59.61 | $59.15 | 402,511 |
| 2020-04-28 | $52.29 | $52.89 | $50.46 | $52.05 | $51.65 | 376,057 |
| 2020-04-27 | $49.77 | $51.48 | $49.22 | $50.80 | $50.41 | 248,131 |
| 2020-04-24 | $48.88 | $49.37 | $47.82 | $49.18 | $48.80 | 205,552 |
| 2020-04-23 | $49.61 | $50.18 | $47.70 | $48.92 | $48.54 | 354,587 |
| 2020-04-22 | $49.36 | $50.15 | $48.09 | $49.40 | $49.02 | 385,472 |
| 2020-04-21 | $49.50 | $49.93 | $46.98 | $47.69 | $47.32 | 232,327 |
| 2020-04-20 | $51.68 | $53.57 | $51.38 | $51.71 | $51.31 | 254,019 |
| 2020-04-17 | $52.18 | $54.24 | $50.82 | $53.75 | $53.33 | 313,279 |
| 2020-04-16 | $50.24 | $51.02 | $48.66 | $50.22 | $49.83 | 285,297 |
| 2020-04-15 | $50.53 | $51.34 | $49.04 | $49.24 | $48.86 | 342,880 |
| 2020-04-14 | $52.57 | $53.18 | $50.43 | $52.93 | $52.52 | 218,582 |
| 2020-04-13 | $50.88 | $51.84 | $49.98 | $50.51 | $50.12 | 219,289 |
| 2020-04-09 | $51.74 | $53.36 | $50.19 | $51.62 | $51.22 | 228,425 |
| 2020-04-08 | $52.11 | $52.44 | $49.59 | $50.33 | $49.94 | 347,979 |
| 2020-04-07 | $51.04 | $52.15 | $49.27 | $51.68 | $51.28 | 315,992 |
| 2020-04-06 | $45.30 | $48.98 | $45.30 | $48.61 | $48.23 | 337,805 |
| 2020-04-03 | $45.38 | $45.99 | $41.78 | $43.07 | $42.74 | 210,680 |
| 2020-04-02 | $43.08 | $45.74 | $43.00 | $45.15 | $44.80 | 269,574 |
| 2020-04-01 | $45.90 | $46.96 | $43.56 | $44.15 | $43.81 | 269,682 |
| 2020-03-31 | $49.79 | $50.38 | $46.62 | $48.49 | $48.11 | 381,229 |
| 2020-03-30 | $50.19 | $51.75 | $48.98 | $50.16 | $49.77 | 299,604 |
| 2020-03-27 | $52.93 | $53.73 | $49.14 | $50.18 | $49.79 | 315,745 |
| 2020-03-26 | $46.78 | $56.61 | $45.49 | $55.21 | $54.78 | 370,107 |
| 2020-03-25 | $44.40 | $48.81 | $42.04 | $46.31 | $45.95 | 386,110 |
| 2020-03-24 | $41.33 | $44.55 | $38.67 | $44.09 | $43.75 | 317,610 |
| 2020-03-23 | $35.34 | $39.42 | $34.78 | $38.61 | $38.31 | 449,435 |
| 2020-03-20 | $39.27 | $42.41 | $34.43 | $35.99 | $35.71 | 487,314 |
| 2020-03-19 | $35.32 | $39.41 | $33.42 | $38.09 | $37.79 | 402,972 |
| 2020-03-18 | $42.36 | $43.63 | $33.38 | $35.55 | $35.27 | 413,060 |
| 2020-03-17 | $41.08 | $46.01 | $39.21 | $45.87 | $45.51 | 544,515 |
| 2020-03-16 | $40.63 | $43.91 | $40.04 | $40.62 | $40.30 | 529,511 |
| 2020-03-13 | $46.28 | $47.14 | $41.31 | $46.24 | $45.88 | 521,352 |
| 2020-03-12 | $47.54 | $48.57 | $43.52 | $43.60 | $43.26 | 315,656 |
| 2020-03-11 | $53.72 | $54.88 | $51.20 | $51.79 | $51.39 | 199,038 |
| 2020-03-10 | $56.57 | $56.67 | $53.12 | $55.66 | $55.23 | 266,242 |
| 2020-03-09 | $58.52 | $61.77 | $54.22 | $54.51 | $54.09 | 322,921 |
| 2020-03-06 | $59.60 | $61.80 | $59.28 | $61.45 | $60.97 | 489,437 |
| 2020-03-05 | $61.50 | $63.03 | $60.76 | $61.76 | $61.28 | 306,272 |
| 2020-03-04 | $60.41 | $63.18 | $59.84 | $63.06 | $62.57 | 266,014 |
| 2020-03-03 | $59.79 | $61.57 | $58.51 | $59.62 | $59.16 | 536,387 |
| 2020-03-02 | $59.73 | $60.17 | $57.81 | $59.94 | $59.47 | 287,816 |
| 2020-02-28 | $57.17 | $60.73 | $57.05 | $59.48 | $59.02 | 381,793 |
| 2020-02-27 | $58.40 | $61.13 | $57.82 | $60.01 | $59.54 | 482,089 |
| 2020-02-26 | $60.90 | $62.12 | $60.35 | $60.77 | $60.30 | 216,670 |
| 2020-02-25 | $63.55 | $63.78 | $59.96 | $60.52 | $60.05 | 344,343 |
| 2020-02-24 | $64.00 | $64.94 | $62.49 | $62.97 | $62.48 | 260,731 |
| 2020-02-21 | $68.84 | $68.91 | $66.59 | $66.76 | $66.24 | 197,747 |
| 2020-02-20 | $70.53 | $71.33 | $68.59 | $69.39 | $68.85 | 280,703 |
| 2020-02-19 | $73.12 | $74.03 | $70.28 | $71.09 | $70.54 | 366,746 |
| 2020-02-18 | $76.94 | $76.94 | $71.42 | $72.00 | $71.44 | 433,430 |
| 2020-02-14 | $78.01 | $78.49 | $75.95 | $76.86 | $76.26 | 265,217 |
| 2020-02-13 | $76.16 | $78.21 | $75.72 | $77.94 | $77.33 | 326,214 |
| 2020-02-12 | $75.62 | $76.85 | $75.11 | $76.50 | $75.91 | 337,516 |
| 2020-02-11 | $72.54 | $75.15 | $72.09 | $74.91 | $74.33 | 262,212 |
| 2020-02-10 | $70.53 | $71.93 | $70.21 | $71.84 | $71.28 | 490,894 |
| 2020-02-07 | $72.47 | $72.47 | $70.40 | $71.02 | $70.47 | 234,111 |
| 2020-02-06 | $73.68 | $73.83 | $72.69 | $73.15 | $72.58 | 164,664 |
| 2020-02-05 | $74.05 | $74.08 | $72.44 | $73.70 | $73.13 | 159,825 |
| 2020-02-04 | $72.50 | $73.56 | $71.80 | $72.90 | $72.33 | 213,631 |
| 2020-02-03 | $70.35 | $72.12 | $70.35 | $71.07 | $70.52 | 220,790 |
| 2020-01-31 | $72.53 | $72.56 | $69.69 | $69.94 | $69.40 | 201,472 |
| 2020-01-30 | $72.76 | $74.00 | $71.48 | $72.98 | $72.41 | 202,620 |
| 2020-01-29 | $73.40 | $74.18 | $72.33 | $72.61 | $72.05 | 264,728 |
| 2020-01-28 | $72.33 | $73.78 | $71.10 | $73.19 | $72.62 | 292,493 |
| 2020-01-27 | $72.78 | $72.94 | $71.11 | $71.62 | $71.06 | 283,588 |
| 2020-01-24 | $77.00 | $77.11 | $74.64 | $75.26 | $74.68 | 214,407 |
| 2020-01-23 | $75.66 | $76.49 | $75.01 | $76.44 | $75.85 | 300,677 |
| 2020-01-22 | $76.52 | $77.87 | $75.01 | $75.24 | $74.66 | 202,064 |
| 2020-01-21 | $74.18 | $76.20 | $74.00 | $76.11 | $75.52 | 393,539 |
| 2020-01-17 | $74.90 | $74.90 | $73.03 | $74.01 | $73.44 | 194,997 |
| 2020-01-16 | $73.88 | $75.05 | $73.83 | $74.19 | $73.61 | 222,896 |
| 2020-01-15 | $73.18 | $74.63 | $72.74 | $73.08 | $72.51 | 411,792 |
| 2020-01-14 | $71.90 | $75.11 | $71.30 | $73.28 | $72.71 | 486,206 |
| 2020-01-13 | $70.97 | $71.66 | $70.50 | $71.60 | $71.04 | 215,270 |
| 2020-01-10 | $71.75 | $72.08 | $70.45 | $70.75 | $70.20 | 137,258 |
| 2020-01-09 | $71.42 | $71.90 | $71.09 | $71.50 | $70.94 | 221,622 |
| 2020-01-08 | $71.09 | $71.57 | $70.79 | $70.84 | $70.29 | 231,121 |
| 2020-01-07 | $69.67 | $71.62 | $69.21 | $71.15 | $70.60 | 277,294 |
| 2020-01-06 | $70.55 | $70.55 | $69.58 | $69.71 | $69.17 | 209,062 |
| 2020-01-03 | $70.24 | $72.24 | $70.21 | $71.55 | $70.99 | 274,132 |
| 2020-01-02 | $72.00 | $72.13 | $70.52 | $71.72 | $71.16 | 173,682 |
| 2019-12-31 | $71.02 | $71.64 | $70.53 | $71.20 | $70.65 | 179,587 |
| 2019-12-30 | $71.40 | $71.46 | $70.35 | $71.21 | $70.66 | 382,356 |
| 2019-12-27 | $71.65 | $71.78 | $70.77 | $71.48 | $70.92 | 155,818 |
| 2019-12-26 | $71.71 | $71.71 | $71.08 | $71.48 | $70.92 | 112,135 |
| 2019-12-24 | $71.78 | $71.78 | $70.85 | $71.48 | $70.92 | 144,368 |
| 2019-12-23 | $70.93 | $71.56 | $70.15 | $71.30 | $70.75 | 235,082 |
| 2019-12-20 | $70.96 | $71.07 | $70.09 | $70.34 | $69.79 | 968,925 |
| 2019-12-19 | $70.06 | $70.53 | $68.97 | $70.26 | $69.71 | 243,561 |
| 2019-12-18 | $69.19 | $70.60 | $68.69 | $69.96 | $69.42 | 311,733 |
| 2019-12-17 | $68.52 | $69.04 | $68.22 | $69.02 | $68.48 | 238,826 |
| 2019-12-16 | $69.34 | $70.23 | $67.88 | $68.27 | $67.74 | 251,664 |
| 2019-12-13 | $69.24 | $70.33 | $68.43 | $68.73 | $68.20 | 288,854 |
| 2019-12-12 | $67.19 | $69.77 | $66.72 | $69.51 | $68.97 | 355,672 |
| 2019-12-11 | $65.84 | $67.69 | $65.60 | $67.32 | $66.80 | 164,462 |
| 2019-12-10 | $64.96 | $66.11 | $64.66 | $65.83 | $65.32 | 178,987 |
| 2019-12-09 | $65.14 | $65.34 | $64.67 | $64.96 | $64.46 | 186,589 |
| 2019-12-06 | $64.14 | $65.36 | $63.46 | $65.27 | $64.76 | 359,321 |
| 2019-12-05 | $63.41 | $63.72 | $63.00 | $63.60 | $63.11 | 270,288 |
| 2019-12-04 | $62.48 | $63.59 | $61.93 | $62.75 | $62.26 | 288,685 |
| 2019-12-03 | $61.76 | $62.21 | $61.14 | $61.69 | $61.21 | 188,971 |
| 2019-12-02 | $64.39 | $64.39 | $62.73 | $63.16 | $62.67 | 262,773 |
| 2019-11-29 | $64.95 | $65.26 | $64.08 | $64.21 | $63.71 | 91,018 |
| 2019-11-27 | $64.38 | $65.52 | $64.06 | $65.37 | $64.86 | 138,954 |
| 2019-11-26 | $63.48 | $64.14 | $62.98 | $64.06 | $63.56 | 236,367 |
| 2019-11-25 | $60.86 | $63.48 | $60.86 | $63.38 | $62.89 | 286,090 |
| 2019-11-22 | $61.44 | $61.44 | $60.06 | $60.65 | $60.18 | 143,379 |
| 2019-11-21 | $62.79 | $62.82 | $60.03 | $60.98 | $60.51 | 369,875 |
| 2019-11-20 | $64.19 | $64.60 | $63.00 | $63.17 | $62.68 | 234,583 |
| 2019-11-19 | $66.07 | $66.07 | $64.56 | $64.56 | $64.06 | 189,334 |
| 2019-11-18 | $65.44 | $66.40 | $64.96 | $65.56 | $65.05 | 269,445 |
| 2019-11-15 | $64.89 | $66.33 | $64.73 | $65.76 | $65.25 | 374,892 |
| 2019-11-14 | $63.87 | $64.49 | $63.25 | $64.07 | $63.57 | 229,111 |
| 2019-11-13 | $65.42 | $66.22 | $63.46 | $64.07 | $63.57 | 492,032 |
| 2019-11-12 | $70.78 | $72.26 | $65.43 | $65.60 | $65.09 | 1,090,212 |
| 2019-11-11 | $62.98 | $63.85 | $62.61 | $63.23 | $62.74 | 352,464 |
| 2019-11-08 | $63.37 | $64.12 | $62.88 | $63.61 | $63.12 | 251,875 |
| 2019-11-07 | $63.98 | $63.99 | $63.06 | $63.89 | $63.39 | 247,902 |
| 2019-11-06 | $64.06 | $64.06 | $62.37 | $63.14 | $62.65 | 437,387 |
| 2019-11-05 | $63.28 | $64.59 | $62.74 | $64.27 | $63.77 | 455,500 |
| 2019-11-04 | $62.25 | $63.03 | $61.68 | $62.83 | $62.34 | 267,680 |
| 2019-11-01 | $59.58 | $62.01 | $59.37 | $61.55 | $61.07 | 274,559 |
| 2019-10-31 | $59.19 | $59.70 | $57.29 | $59.10 | $58.64 | 356,652 |
| 2019-10-30 | $60.07 | $60.07 | $58.85 | $59.33 | $58.87 | 158,154 |
| 2019-10-29 | $61.46 | $61.80 | $59.78 | $60.07 | $59.60 | 292,145 |
| 2019-10-28 | $60.14 | $61.82 | $60.14 | $61.60 | $61.12 | 267,809 |
| 2019-10-25 | $58.22 | $60.78 | $57.43 | $59.90 | $59.43 | 565,599 |
| 2019-10-24 | $54.63 | $58.41 | $54.63 | $58.26 | $57.81 | 595,256 |
| 2019-10-23 | $54.27 | $54.27 | $52.01 | $52.83 | $52.42 | 259,549 |
| 2019-10-22 | $53.70 | $54.59 | $53.31 | $54.53 | $54.11 | 381,596 |
| 2019-10-21 | $53.83 | $54.43 | $53.36 | $53.42 | $53.01 | 200,732 |
| 2019-10-18 | $53.73 | $54.18 | $52.81 | $53.18 | $52.77 | 266,262 |
| 2019-10-17 | $53.30 | $54.38 | $53.30 | $54.01 | $53.59 | 280,246 |
| 2019-10-16 | $54.29 | $54.47 | $52.56 | $52.66 | $52.25 | 209,889 |
| 2019-10-15 | $54.07 | $54.57 | $53.20 | $54.49 | $54.07 | 395,962 |
| 2019-10-14 | $53.67 | $54.28 | $53.33 | $54.01 | $53.59 | 234,365 |
| 2019-10-11 | $53.19 | $55.11 | $53.19 | $53.83 | $53.41 | 457,158 |
| 2019-10-10 | $54.25 | $55.10 | $53.48 | $53.94 | $53.52 | 217,186 |
| 2019-10-09 | $53.98 | $54.42 | $53.44 | $54.07 | $53.65 | 235,150 |
| 2019-10-08 | $54.90 | $54.93 | $53.22 | $53.27 | $52.86 | 186,351 |
| 2019-10-07 | $55.57 | $56.04 | $54.90 | $55.53 | $55.10 | 227,781 |
| 2019-10-04 | $55.20 | $56.09 | $55.08 | $56.02 | $55.58 | 184,785 |
| 2019-10-03 | $54.73 | $54.86 | $53.44 | $54.79 | $54.36 | 245,806 |
| 2019-10-02 | $55.53 | $55.53 | $53.69 | $54.64 | $54.22 | 294,252 |
| 2019-10-01 | $57.80 | $58.89 | $55.70 | $56.04 | $55.60 | 175,979 |
| 2019-09-30 | $57.85 | $58.18 | $57.10 | $57.41 | $56.96 | 200,378 |
| 2019-09-27 | $59.57 | $59.78 | $56.98 | $57.48 | $57.03 | 263,440 |
| 2019-09-26 | $60.00 | $60.54 | $59.16 | $59.52 | $59.06 | 255,240 |
| 2019-09-25 | $57.73 | $59.04 | $57.22 | $58.97 | $58.51 | 240,860 |
| 2019-09-24 | $58.88 | $59.75 | $57.61 | $58.25 | $57.80 | 380,538 |
| 2019-09-23 | $57.64 | $58.50 | $56.96 | $58.28 | $57.83 | 227,154 |
| 2019-09-20 | $57.52 | $57.77 | $55.88 | $56.34 | $55.90 | 331,267 |
| 2019-09-19 | $57.92 | $58.18 | $57.24 | $57.28 | $56.84 | 144,880 |
| 2019-09-18 | $57.63 | $57.71 | $56.35 | $57.53 | $57.08 | 246,225 |
| 2019-09-17 | $57.14 | $57.90 | $56.80 | $57.58 | $57.13 | 151,617 |
| 2019-09-16 | $56.11 | $57.54 | $55.32 | $57.35 | $56.90 | 281,158 |
| 2019-09-13 | $57.11 | $57.15 | $55.97 | $56.34 | $55.90 | 329,683 |
| 2019-09-12 | $58.41 | $58.41 | $56.86 | $57.17 | $56.73 | 471,061 |
| 2019-09-11 | $56.82 | $58.43 | $56.09 | $57.86 | $57.41 | 277,425 |
| 2019-09-10 | $56.06 | $56.35 | $55.22 | $56.35 | $55.91 | 197,883 |
| 2019-09-09 | $55.73 | $56.42 | $55.49 | $56.13 | $55.69 | 221,743 |
| 2019-09-06 | $56.00 | $56.00 | $54.11 | $55.30 | $54.87 | 132,023 |
| 2019-09-05 | $54.71 | $56.85 | $54.22 | $55.70 | $55.27 | 286,260 |
| 2019-09-04 | $52.67 | $53.68 | $52.67 | $53.55 | $53.13 | 165,437 |
| 2019-09-03 | $51.31 | $52.24 | $50.98 | $52.00 | $51.60 | 400,053 |
| 2019-08-30 | $50.86 | $51.93 | $50.42 | $51.64 | $51.24 | 222,922 |
| 2019-08-29 | $49.26 | $50.40 | $49.26 | $50.29 | $49.90 | 128,979 |
| 2019-08-28 | $47.27 | $48.47 | $46.79 | $48.25 | $47.88 | 177,871 |
| 2019-08-27 | $48.11 | $48.73 | $47.32 | $47.42 | $47.05 | 336,048 |
| 2019-08-26 | $48.41 | $48.72 | $47.66 | $47.83 | $47.46 | 116,583 |
| 2019-08-23 | $49.47 | $49.77 | $47.62 | $47.81 | $47.44 | 138,307 |
| 2019-08-22 | $50.30 | $50.55 | $49.50 | $49.90 | $49.51 | 110,349 |
| 2019-08-21 | $49.56 | $50.12 | $49.13 | $50.08 | $49.69 | 247,239 |
| 2019-08-20 | $49.43 | $49.96 | $48.61 | $48.76 | $48.38 | 186,268 |
| 2019-08-19 | $49.29 | $49.70 | $48.70 | $49.50 | $49.12 | 238,243 |
| 2019-08-16 | $47.76 | $48.62 | $47.36 | $48.11 | $47.74 | 196,342 |
| 2019-08-15 | $47.70 | $48.06 | $47.05 | $47.44 | $47.07 | 202,601 |
| 2019-08-14 | $47.25 | $47.90 | $46.81 | $47.42 | $47.05 | 375,745 |
| 2019-08-13 | $48.05 | $50.00 | $47.90 | $48.77 | $48.39 | 191,737 |
| 2019-08-12 | $48.23 | $48.74 | $47.65 | $48.30 | $47.92 | 156,526 |
| 2019-08-09 | $49.76 | $50.00 | $47.98 | $48.49 | $48.11 | 277,488 |
| 2019-08-08 | $48.58 | $50.50 | $48.58 | $50.30 | $49.91 | 337,689 |
| 2019-08-07 | $48.11 | $48.43 | $46.57 | $48.38 | $48.00 | 502,400 |
| 2019-08-06 | $53.99 | $54.00 | $48.59 | $48.99 | $48.61 | 696,667 |
| 2019-08-05 | $52.97 | $53.59 | $51.05 | $51.30 | $50.90 | 507,510 |
| 2019-08-02 | $56.08 | $56.59 | $53.87 | $54.25 | $53.83 | 328,052 |
| 2019-08-01 | $58.44 | $59.94 | $55.78 | $56.45 | $56.01 | 246,451 |
| 2019-07-31 | $59.29 | $59.61 | $57.84 | $58.40 | $57.95 | 318,457 |
| 2019-07-30 | $58.38 | $59.80 | $57.74 | $59.28 | $58.82 | 252,750 |
| 2019-07-29 | $59.07 | $59.26 | $58.56 | $59.03 | $58.57 | 157,586 |
| 2019-07-26 | $59.29 | $59.87 | $58.91 | $59.56 | $59.10 | 128,337 |
| 2019-07-25 | $60.19 | $60.54 | $58.89 | $58.94 | $58.48 | 201,654 |
| 2019-07-24 | $57.99 | $60.76 | $57.98 | $60.55 | $60.08 | 289,453 |
| 2019-07-23 | $57.30 | $58.20 | $55.87 | $58.19 | $57.74 | 210,864 |
| 2019-07-22 | $55.75 | $57.09 | $55.46 | $56.88 | $56.44 | 166,917 |
| 2019-07-19 | $56.02 | $56.85 | $55.42 | $55.56 | $55.13 | 203,708 |
| 2019-07-18 | $53.95 | $56.44 | $53.95 | $55.75 | $55.32 | 343,910 |
| 2019-07-17 | $53.50 | $54.45 | $53.07 | $54.07 | $53.65 | 225,309 |
| 2019-07-16 | $53.50 | $53.89 | $52.81 | $53.08 | $52.67 | 193,414 |
| 2019-07-15 | $53.63 | $54.12 | $53.23 | $53.85 | $53.43 | 186,483 |
| 2019-07-12 | $52.45 | $53.80 | $52.27 | $53.49 | $53.07 | 193,906 |
| 2019-07-11 | $53.13 | $53.67 | $51.83 | $52.05 | $51.65 | 239,945 |
| 2019-07-10 | $52.35 | $53.71 | $52.35 | $53.14 | $52.73 | 214,139 |
| 2019-07-09 | $51.33 | $52.16 | $51.11 | $52.10 | $51.70 | 450,058 |
| 2019-07-08 | $53.50 | $53.80 | $51.28 | $51.79 | $51.39 | 584,212 |
| 2019-07-05 | $54.89 | $55.29 | $54.22 | $55.29 | $54.86 | 167,668 |
| 2019-07-03 | $56.31 | $56.31 | $55.08 | $55.35 | $54.92 | 240,310 |
| 2019-07-02 | $57.09 | $57.30 | $55.55 | $56.07 | $55.63 | 581,638 |
| 2019-07-01 | $58.01 | $58.26 | $56.55 | $57.34 | $56.89 | 275,844 |
| 2019-06-28 | $56.73 | $57.47 | $56.19 | $56.27 | $55.83 | 355,870 |
| 2019-06-27 | $54.76 | $56.46 | $54.41 | $56.43 | $55.99 | 459,134 |
| 2019-06-26 | $54.63 | $55.19 | $53.96 | $54.68 | $54.26 | 310,030 |
| 2019-06-25 | $53.40 | $54.07 | $53.11 | $53.94 | $53.52 | 546,965 |
| 2019-06-24 | $53.41 | $53.73 | $53.11 | $53.47 | $53.05 | 309,344 |
| 2019-06-21 | $53.54 | $54.47 | $53.19 | $53.37 | $52.96 | 434,686 |
| 2019-06-20 | $54.26 | $54.56 | $53.12 | $53.89 | $53.47 | 211,464 |
| 2019-06-19 | $52.81 | $53.51 | $52.47 | $53.38 | $52.97 | 228,701 |
| 2019-06-18 | $51.57 | $53.59 | $51.36 | $52.71 | $52.30 | 206,063 |
| 2019-06-17 | $51.56 | $51.84 | $50.79 | $50.84 | $50.45 | 279,228 |
| 2019-06-14 | $51.51 | $51.63 | $50.12 | $51.40 | $51.00 | 293,366 |
| 2019-06-13 | $52.86 | $53.31 | $51.88 | $52.30 | $51.89 | 298,784 |
| 2019-06-12 | $54.54 | $54.54 | $52.34 | $52.39 | $51.98 | 181,670 |
| 2019-06-11 | $56.97 | $57.04 | $55.05 | $55.14 | $54.71 | 372,300 |
| 2019-06-10 | $54.33 | $56.36 | $54.26 | $56.12 | $55.68 | 272,484 |
| 2019-06-07 | $53.53 | $54.12 | $53.05 | $53.88 | $53.46 | 170,809 |
| 2019-06-06 | $52.33 | $53.59 | $51.51 | $53.31 | $52.90 | 287,539 |
| 2019-06-05 | $52.19 | $52.76 | $51.03 | $52.21 | $51.80 | 176,127 |
| 2019-06-04 | $50.39 | $51.90 | $50.28 | $51.87 | $51.47 | 217,203 |
| 2019-06-03 | $50.13 | $50.78 | $49.80 | $50.11 | $49.72 | 404,592 |
| 2019-05-31 | $50.11 | $50.56 | $49.60 | $50.17 | $49.78 | 365,471 |
| 2019-05-30 | $50.85 | $51.58 | $50.76 | $50.91 | $50.51 | 232,855 |
| 2019-05-29 | $49.90 | $51.15 | $49.90 | $50.56 | $50.17 | 432,125 |
| 2019-05-28 | $50.48 | $50.86 | $49.90 | $50.51 | $50.12 | 339,642 |
| 2019-05-24 | $50.82 | $51.10 | $50.17 | $50.38 | $49.99 | 361,665 |
| 2019-05-23 | $49.97 | $50.52 | $49.34 | $50.31 | $49.92 | 462,886 |
| 2019-05-22 | $51.00 | $51.34 | $49.69 | $50.93 | $50.53 | 242,479 |
| 2019-05-21 | $51.20 | $51.84 | $50.79 | $51.73 | $51.33 | 290,505 |
| 2019-05-20 | $50.84 | $51.34 | $49.70 | $50.33 | $49.94 | 508,982 |
| 2019-05-17 | $52.91 | $53.20 | $51.68 | $51.90 | $51.50 | 449,063 |
| 2019-05-16 | $53.51 | $54.09 | $52.78 | $53.32 | $52.91 | 469,939 |
| 2019-05-15 | $51.75 | $54.32 | $50.79 | $53.84 | $53.42 | 769,229 |
| 2019-05-14 | $47.64 | $48.75 | $47.53 | $48.53 | $48.15 | 329,492 |
| 2019-05-13 | $49.46 | $49.86 | $47.20 | $47.27 | $46.90 | 568,577 |
| 2019-05-10 | $50.82 | $51.63 | $50.37 | $50.94 | $50.54 | 263,088 |
| 2019-05-09 | $50.97 | $51.64 | $50.19 | $51.36 | $50.96 | 379,562 |
| 2019-05-08 | $51.11 | $52.28 | $51.11 | $51.83 | $51.43 | 392,753 |
| 2019-05-07 | $55.25 | $55.65 | $50.67 | $51.45 | $51.05 | 1,004,898 |
| 2019-05-06 | $57.27 | $57.83 | $56.36 | $56.59 | $56.15 | 584,413 |
| 2019-05-03 | $57.50 | $58.99 | $57.21 | $58.93 | $58.47 | 289,156 |
| 2019-05-02 | $57.10 | $58.80 | $57.07 | $57.36 | $56.91 | 233,190 |
| 2019-05-01 | $58.21 | $58.36 | $57.05 | $57.12 | $56.68 | 405,060 |
| 2019-04-30 | $57.60 | $58.12 | $57.05 | $57.76 | $57.31 | 245,798 |
| 2019-04-29 | $57.77 | $58.31 | $57.10 | $57.51 | $57.06 | 189,501 |
| 2019-04-26 | $58.03 | $58.05 | $56.13 | $57.76 | $57.31 | 224,272 |
| 2019-04-25 | $59.09 | $59.30 | $57.72 | $58.41 | $57.96 | 324,980 |
| 2019-04-24 | $57.18 | $59.15 | $56.76 | $58.82 | $58.36 | 388,782 |
| 2019-04-23 | $57.44 | $57.89 | $56.85 | $57.15 | $56.71 | 266,656 |
| 2019-04-22 | $57.45 | $57.62 | $56.63 | $57.38 | $56.93 | 190,171 |
| 2019-04-18 | $57.19 | $58.06 | $56.80 | $57.52 | $57.07 | 364,234 |
| 2019-04-17 | $56.43 | $56.92 | $55.77 | $56.88 | $56.44 | 364,194 |
| 2019-04-16 | $54.47 | $56.35 | $54.18 | $55.75 | $55.32 | 279,538 |
| 2019-04-15 | $54.55 | $54.92 | $53.78 | $54.15 | $53.73 | 200,549 |
| 2019-04-12 | $54.05 | $54.78 | $53.15 | $54.60 | $54.18 | 203,286 |
| 2019-04-11 | $53.82 | $54.13 | $53.35 | $53.51 | $53.09 | 126,573 |
| 2019-04-10 | $54.16 | $54.98 | $53.37 | $53.71 | $53.29 | 245,611 |
| 2019-04-09 | $54.47 | $55.06 | $53.65 | $54.05 | $53.63 | 484,317 |
| 2019-04-08 | $54.75 | $54.86 | $54.15 | $54.64 | $54.22 | 302,326 |
| 2019-04-05 | $52.85 | $55.00 | $52.78 | $54.83 | $54.40 | 442,351 |
| 2019-04-04 | $52.55 | $53.11 | $52.31 | $52.83 | $52.42 | 379,887 |
| 2019-04-03 | $51.70 | $52.97 | $51.61 | $52.55 | $52.14 | 476,701 |
| 2019-04-02 | $50.87 | $51.29 | $50.38 | $51.02 | $50.62 | 240,078 |
| 2019-04-01 | $50.21 | $50.95 | $50.13 | $50.86 | $50.47 | 373,318 |
| 2019-03-29 | $48.77 | $49.87 | $48.20 | $49.68 | $49.29 | 303,887 |
| 2019-03-28 | $48.05 | $48.55 | $47.44 | $48.38 | $48.00 | 202,644 |
| 2019-03-27 | $47.95 | $48.61 | $47.27 | $47.99 | $47.62 | 271,681 |
| 2019-03-26 | $48.84 | $49.30 | $48.02 | $48.18 | $47.81 | 219,995 |
| 2019-03-25 | $48.76 | $49.24 | $48.06 | $48.55 | $48.17 | 189,377 |
| 2019-03-22 | $50.30 | $50.79 | $48.63 | $48.85 | $48.47 | 229,715 |
| 2019-03-21 | $48.92 | $51.34 | $48.92 | $50.72 | $50.33 | 174,273 |
| 2019-03-20 | $48.93 | $49.72 | $48.37 | $48.97 | $48.59 | 427,492 |
| 2019-03-19 | $48.88 | $49.52 | $48.55 | $48.94 | $48.56 | 232,226 |
| 2019-03-18 | $48.53 | $49.35 | $48.05 | $48.63 | $48.25 | 186,916 |
| 2019-03-15 | $47.76 | $49.99 | $46.97 | $48.55 | $48.17 | 492,513 |
| 2019-03-14 | $47.23 | $48.22 | $46.74 | $47.55 | $47.18 | 232,561 |
| 2019-03-13 | $47.97 | $48.00 | $47.19 | $47.24 | $46.87 | 175,303 |
| 2019-03-12 | $48.09 | $48.20 | $47.36 | $47.88 | $47.51 | 351,293 |
| 2019-03-11 | $46.98 | $48.41 | $46.58 | $47.93 | $47.56 | 314,498 |
| 2019-03-08 | $46.59 | $47.50 | $46.01 | $46.74 | $46.38 | 197,188 |
| 2019-03-07 | $48.94 | $48.94 | $47.05 | $47.14 | $46.77 | 275,913 |
| 2019-03-06 | $50.37 | $50.37 | $48.80 | $49.08 | $48.70 | 283,995 |
| 2019-03-05 | $50.97 | $51.35 | $50.31 | $50.31 | $49.92 | 262,719 |
| 2019-03-04 | $51.28 | $52.05 | $50.58 | $50.93 | $50.53 | 237,990 |
| 2019-03-01 | $50.78 | $51.72 | $50.48 | $51.15 | $50.75 | 170,091 |
| 2019-02-28 | $50.51 | $51.12 | $50.05 | $50.37 | $49.98 | 259,866 |
| 2019-02-27 | $51.39 | $51.39 | $50.21 | $50.65 | $50.26 | 120,783 |
| 2019-02-26 | $51.86 | $52.35 | $51.11 | $51.58 | $51.18 | 202,824 |
| 2019-02-25 | $52.52 | $53.31 | $51.88 | $51.92 | $51.52 | 193,787 |
| 2019-02-22 | $51.87 | $52.05 | $50.81 | $51.94 | $51.54 | 246,381 |
| 2019-02-21 | $52.09 | $52.31 | $50.81 | $51.62 | $51.22 | 237,077 |
| 2019-02-20 | $50.92 | $52.56 | $50.73 | $52.31 | $51.90 | 205,036 |
| 2019-02-19 | $51.15 | $51.73 | $50.54 | $50.93 | $50.53 | 233,016 |
| 2019-02-15 | $50.78 | $51.19 | $50.44 | $51.16 | $50.76 | 191,413 |
| 2019-02-14 | $50.31 | $51.25 | $50.27 | $50.72 | $50.33 | 182,345 |
| 2019-02-13 | $50.06 | $50.92 | $49.56 | $50.46 | $50.07 | 294,911 |
| 2019-02-12 | $49.11 | $50.02 | $48.99 | $49.97 | $49.58 | 243,601 |
| 2019-02-11 | $49.51 | $50.10 | $48.42 | $48.75 | $48.37 | 249,028 |
| 2019-02-08 | $49.19 | $50.33 | $48.68 | $49.58 | $49.19 | 339,835 |
| 2019-02-07 | $50.50 | $50.67 | $49.15 | $50.01 | $49.62 | 298,953 |
| 2019-02-06 | $50.04 | $52.04 | $49.76 | $50.95 | $50.55 | 321,811 |
| 2019-02-05 | $49.90 | $51.79 | $48.93 | $49.99 | $49.60 | 570,662 |
| 2019-02-04 | $52.15 | $53.00 | $51.88 | $52.52 | $52.11 | 418,352 |
| 2019-02-01 | $51.66 | $52.50 | $50.69 | $51.85 | $51.45 | 313,973 |
| 2019-01-31 | $50.54 | $51.94 | $50.43 | $51.29 | $50.89 | 294,530 |
| 2019-01-30 | $49.98 | $51.38 | $49.75 | $50.85 | $50.46 | 362,067 |
| 2019-01-29 | $50.99 | $50.99 | $49.22 | $49.42 | $49.04 | 299,410 |
| 2019-01-28 | $49.64 | $51.94 | $47.66 | $51.00 | $50.60 | 279,074 |
| 2019-01-25 | $48.99 | $51.11 | $48.60 | $51.00 | $50.60 | 357,500 |
| 2019-01-24 | $45.75 | $49.09 | $45.43 | $48.55 | $48.17 | 271,906 |
| 2019-01-23 | $46.04 | $46.29 | $45.09 | $45.25 | $44.90 | 245,265 |
| 2019-01-22 | $47.68 | $47.68 | $45.29 | $45.63 | $45.28 | 309,141 |
| 2019-01-18 | $45.89 | $48.50 | $45.89 | $48.00 | $47.63 | 342,865 |
| 2019-01-17 | $45.39 | $45.95 | $44.87 | $45.74 | $45.38 | 293,018 |
| 2019-01-16 | $45.46 | $46.82 | $45.35 | $45.61 | $45.26 | 314,154 |
| 2019-01-15 | $45.63 | $45.84 | $44.70 | $45.45 | $45.10 | 154,307 |
| 2019-01-14 | $45.55 | $45.80 | $44.64 | $45.51 | $45.16 | 202,485 |
| 2019-01-11 | $45.42 | $46.40 | $45.19 | $46.03 | $45.67 | 247,935 |
| 2019-01-10 | $44.33 | $45.74 | $44.13 | $45.63 | $45.28 | 208,480 |
| 2019-01-09 | $43.01 | $44.78 | $43.01 | $44.66 | $44.31 | 277,727 |
| 2019-01-08 | $44.34 | $44.34 | $42.34 | $42.97 | $42.64 | 220,841 |
| 2019-01-07 | $43.13 | $44.90 | $43.02 | $44.04 | $43.70 | 219,398 |
| 2019-01-04 | $41.66 | $43.26 | $41.27 | $42.99 | $42.66 | 198,577 |
| 2019-01-03 | $42.95 | $42.95 | $40.76 | $40.99 | $40.67 | 301,121 |
| 2019-01-02 | $42.08 | $43.88 | $42.08 | $43.35 | $43.01 | 218,649 |
| 2018-12-31 | $43.05 | $43.18 | $41.98 | $42.93 | $42.60 | 281,340 |
| 2018-12-28 | $42.84 | $43.87 | $41.93 | $42.71 | $42.38 | 346,707 |
| 2018-12-27 | $40.67 | $42.76 | $40.67 | $42.69 | $42.36 | 362,682 |
| 2018-12-26 | $39.14 | $41.49 | $38.77 | $41.42 | $41.10 | 264,865 |
| 2018-12-24 | $39.75 | $40.22 | $38.74 | $38.84 | $38.54 | 146,833 |
| 2018-12-21 | $40.29 | $40.97 | $39.78 | $40.00 | $39.69 | 1,313,720 |
| 2018-12-20 | $40.41 | $41.28 | $39.50 | $40.29 | $39.98 | 439,741 |
| 2018-12-19 | $41.95 | $42.72 | $40.36 | $40.43 | $40.12 | 492,920 |
| 2018-12-18 | $41.29 | $42.78 | $41.02 | $42.25 | $41.92 | 385,069 |
| 2018-12-17 | $40.86 | $42.14 | $40.86 | $40.98 | $40.66 | 464,267 |
| 2018-12-14 | $40.69 | $42.16 | $40.65 | $41.01 | $40.69 | 349,722 |
| 2018-12-13 | $42.47 | $42.80 | $41.16 | $41.20 | $40.88 | 408,648 |
| 2018-12-12 | $41.60 | $42.68 | $41.18 | $42.11 | $41.78 | 307,002 |
| 2018-12-11 | $42.41 | $43.06 | $41.03 | $41.17 | $40.85 | 272,674 |
| 2018-12-10 | $41.79 | $42.11 | $41.32 | $41.71 | $41.39 | 321,571 |
| 2018-12-07 | $43.52 | $43.80 | $41.46 | $41.60 | $41.28 | 290,670 |
| 2018-12-06 | $43.80 | $43.98 | $42.98 | $43.63 | $43.29 | 365,647 |
| 2018-12-04 | $46.80 | $47.18 | $44.33 | $44.73 | $44.38 | 354,771 |
| 2018-12-03 | $47.73 | $48.15 | $46.37 | $47.00 | $46.64 | 354,666 |
| 2018-11-30 | $46.52 | $47.18 | $45.83 | $47.04 | $46.67 | 303,740 |
| 2018-11-29 | $46.62 | $47.23 | $45.94 | $46.65 | $46.29 | 363,093 |
| 2018-11-28 | $45.42 | $46.97 | $44.81 | $46.90 | $46.54 | 293,934 |
| 2018-11-27 | $44.60 | $45.56 | $44.34 | $45.01 | $44.66 | 291,498 |
| 2018-11-26 | $43.82 | $44.94 | $43.47 | $44.77 | $44.42 | 277,709 |
| 2018-11-23 | $42.85 | $44.02 | $42.60 | $43.32 | $42.98 | 109,929 |
| 2018-11-21 | $43.05 | $43.76 | $42.68 | $43.25 | $42.91 | 167,735 |
| 2018-11-20 | $41.45 | $43.53 | $41.05 | $42.51 | $42.18 | 259,187 |
| 2018-11-19 | $43.40 | $43.93 | $42.12 | $42.40 | $42.07 | 248,772 |
| 2018-11-16 | $41.89 | $43.60 | $41.26 | $43.46 | $43.12 | 346,793 |
| 2018-11-15 | $41.66 | $43.23 | $41.02 | $42.96 | $42.63 | 253,439 |
| 2018-11-14 | $42.50 | $43.38 | $41.41 | $42.01 | $41.68 | 334,582 |
| 2018-11-13 | $42.16 | $43.07 | $41.74 | $41.99 | $41.66 | 322,798 |
| 2018-11-12 | $43.12 | $43.13 | $41.56 | $41.84 | $41.52 | 322,058 |
| 2018-11-09 | $44.60 | $44.60 | $42.73 | $43.37 | $43.03 | 346,958 |
| 2018-11-08 | $45.04 | $46.07 | $44.11 | $45.01 | $44.66 | 248,323 |
| 2018-11-07 | $45.57 | $45.69 | $44.36 | $45.29 | $44.94 | 406,510 |
| 2018-11-06 | $44.58 | $45.30 | $44.06 | $45.05 | $44.70 | 413,591 |
| 2018-11-05 | $46.89 | $47.03 | $44.26 | $44.77 | $44.42 | 347,830 |
| 2018-11-02 | $47.28 | $47.85 | $45.72 | $46.87 | $46.51 | 507,961 |
| 2018-11-01 | $43.49 | $47.91 | $43.49 | $47.12 | $46.75 | 610,306 |
| 2018-10-31 | $41.80 | $43.51 | $41.43 | $43.03 | $42.70 | 684,491 |
| 2018-10-30 | $41.06 | $44.20 | $40.43 | $41.43 | $41.11 | 1,223,098 |
| 2018-10-29 | $44.74 | $45.99 | $43.22 | $44.09 | $43.75 | 507,683 |
| 2018-10-26 | $43.86 | $44.83 | $42.81 | $44.22 | $43.88 | 378,977 |
| 2018-10-25 | $42.55 | $45.19 | $42.55 | $45.00 | $44.65 | 485,182 |
| 2018-10-24 | $44.41 | $45.23 | $42.84 | $42.90 | $42.57 | 409,396 |
| 2018-10-23 | $43.94 | $45.17 | $43.52 | $44.82 | $44.47 | 308,588 |
| 2018-10-22 | $46.00 | $46.00 | $44.62 | $45.17 | $44.82 | 433,548 |
| 2018-10-19 | $46.79 | $47.15 | $45.14 | $45.47 | $45.12 | 403,906 |
| 2018-10-18 | $48.32 | $48.32 | $46.85 | $46.90 | $46.54 | 284,663 |
| 2018-10-17 | $49.06 | $49.89 | $48.11 | $48.42 | $48.04 | 456,183 |
| 2018-10-16 | $47.50 | $48.56 | $46.78 | $48.42 | $48.04 | 383,801 |
| 2018-10-15 | $46.45 | $47.37 | $45.99 | $46.87 | $46.51 | 243,797 |
| 2018-10-12 | $47.11 | $47.72 | $46.08 | $46.58 | $46.22 | 324,100 |
| 2018-10-11 | $46.13 | $47.60 | $45.75 | $45.98 | $45.62 | 451,581 |
| 2018-10-10 | $47.17 | $48.13 | $46.23 | $46.33 | $45.97 | 480,151 |
| 2018-10-09 | $47.85 | $48.19 | $47.38 | $47.65 | $47.28 | 329,921 |
| 2018-10-08 | $48.34 | $49.43 | $47.75 | $48.05 | $47.68 | 347,431 |
| 2018-10-05 | $50.59 | $50.66 | $48.29 | $48.56 | $48.18 | 513,421 |
| 2018-10-04 | $52.24 | $52.24 | $50.47 | $50.59 | $50.20 | 328,520 |
| 2018-10-03 | $52.97 | $53.10 | $51.80 | $52.52 | $52.11 | 304,811 |
| 2018-10-02 | $52.27 | $53.45 | $52.27 | $52.56 | $52.15 | 301,265 |
| 2018-10-01 | $51.89 | $52.87 | $51.38 | $52.22 | $51.81 | 512,092 |
| 2018-09-28 | $51.72 | $51.91 | $50.68 | $51.65 | $51.25 | 337,693 |
| 2018-09-27 | $50.79 | $51.77 | $50.50 | $51.71 | $51.31 | 302,422 |
| 2018-09-26 | $50.89 | $51.42 | $50.15 | $50.55 | $50.16 | 369,635 |
| 2018-09-25 | $53.55 | $53.55 | $51.00 | $51.10 | $50.70 | 544,976 |
| 2018-09-24 | $53.99 | $54.09 | $53.14 | $54.00 | $53.58 | 498,512 |
| 2018-09-21 | $52.67 | $54.26 | $52.67 | $54.07 | $53.65 | 686,660 |
| 2018-09-20 | $53.07 | $53.51 | $52.48 | $52.79 | $52.38 | 600,194 |
| 2018-09-19 | $53.15 | $53.30 | $52.03 | $52.59 | $52.18 | 249,272 |
| 2018-09-18 | $53.41 | $53.49 | $52.68 | $52.99 | $52.58 | 339,412 |
| 2018-09-17 | $53.90 | $53.90 | $52.52 | $53.10 | $52.69 | 350,340 |
| 2018-09-14 | $53.46 | $53.89 | $53.12 | $53.69 | $53.27 | 336,193 |
| 2018-09-13 | $52.73 | $53.71 | $52.32 | $53.16 | $52.75 | 392,447 |
| 2018-09-12 | $53.52 | $53.83 | $51.94 | $52.16 | $51.75 | 671,603 |
| 2018-09-11 | $55.25 | $55.60 | $53.79 | $54.03 | $53.61 | 406,760 |
| 2018-09-10 | $56.57 | $56.57 | $54.95 | $55.65 | $55.22 | 332,279 |
| 2018-09-07 | $55.00 | $56.33 | $54.90 | $56.07 | $55.63 | 397,954 |
| 2018-09-06 | $61.58 | $62.00 | $54.98 | $55.02 | $54.59 | 893,718 |
| 2018-09-05 | $59.42 | $61.93 | $59.21 | $61.90 | $61.42 | 752,587 |
| 2018-09-04 | $59.27 | $59.54 | $58.18 | $59.14 | $58.68 | 460,789 |
| 2018-08-31 | $58.97 | $59.81 | $58.60 | $59.58 | $59.12 | 432,478 |
| 2018-08-30 | $58.96 | $59.76 | $58.90 | $59.13 | $58.67 | 460,772 |
| 2018-08-29 | $59.75 | $59.78 | $58.85 | $58.98 | $58.52 | 418,958 |
| 2018-08-28 | $59.65 | $60.22 | $59.11 | $59.66 | $59.20 | 261,895 |
| 2018-08-27 | $58.37 | $60.21 | $58.27 | $59.36 | $58.90 | 299,332 |
| 2018-08-24 | $58.54 | $58.75 | $57.74 | $58.04 | $57.59 | 263,137 |
| 2018-08-23 | $58.62 | $59.33 | $58.16 | $58.20 | $57.75 | 301,899 |
| 2018-08-22 | $58.23 | $58.91 | $58.03 | $58.51 | $58.06 | 286,144 |
| 2018-08-21 | $57.66 | $59.03 | $57.66 | $58.45 | $58.00 | 318,552 |
| 2018-08-20 | $57.60 | $58.00 | $57.06 | $57.49 | $57.04 | 250,468 |
| 2018-08-17 | $58.16 | $58.62 | $56.72 | $57.58 | $57.13 | 541,540 |
| 2018-08-16 | $59.54 | $59.78 | $58.51 | $58.68 | $58.22 | 322,066 |
| 2018-08-15 | $59.64 | $60.11 | $58.60 | $59.13 | $58.67 | 356,059 |
| 2018-08-14 | $59.86 | $60.71 | $59.86 | $60.04 | $59.57 | 429,355 |
| 2018-08-13 | $59.73 | $60.15 | $59.40 | $59.57 | $59.11 | 331,823 |
| 2018-08-10 | $60.49 | $60.62 | $59.09 | $59.53 | $59.07 | 363,000 |
| 2018-08-09 | $62.22 | $62.26 | $60.94 | $61.05 | $60.58 | 465,657 |
| 2018-08-08 | $61.14 | $62.37 | $61.04 | $62.34 | $61.86 | 355,504 |
| 2018-08-07 | $61.53 | $61.77 | $60.99 | $61.38 | $60.90 | 269,275 |
| 2018-08-06 | $60.51 | $61.44 | $59.83 | $61.28 | $60.80 | 473,689 |
| 2018-08-03 | $60.36 | $60.78 | $59.50 | $60.49 | $60.02 | 405,666 |
| 2018-08-02 | $59.53 | $60.61 | $59.03 | $60.05 | $59.58 | 515,659 |
| 2018-08-01 | $61.16 | $61.76 | $59.30 | $59.90 | $59.43 | 938,776 |
| 2018-07-31 | $57.75 | $64.25 | $57.75 | $61.24 | $60.76 | 1,230,737 |
| 2018-07-30 | $60.01 | $61.13 | $59.97 | $60.28 | $59.81 | 875,803 |
| 2018-07-27 | $59.16 | $60.84 | $59.16 | $60.00 | $59.53 | 388,180 |
| 2018-07-26 | $57.42 | $59.00 | $57.42 | $58.39 | $57.94 | 317,130 |
| 2018-07-25 | $58.82 | $58.95 | $56.22 | $57.45 | $57.00 | 464,468 |
| 2018-07-24 | $59.71 | $60.34 | $58.69 | $58.83 | $58.37 | 513,010 |
| 2018-07-23 | $59.60 | $59.70 | $58.11 | $59.34 | $58.88 | 243,551 |
| 2018-07-20 | $60.37 | $60.71 | $59.69 | $59.84 | $59.38 | 271,827 |
| 2018-07-19 | $60.82 | $61.50 | $60.23 | $60.46 | $59.99 | 538,749 |
| 2018-07-18 | $60.66 | $61.15 | $60.00 | $60.90 | $60.43 | 1,027,833 |
| 2018-07-17 | $59.05 | $60.27 | $59.05 | $59.95 | $59.48 | 459,333 |
| 2018-07-16 | $59.05 | $59.69 | $58.89 | $58.96 | $58.50 | 347,174 |
| 2018-07-13 | $59.71 | $60.34 | $59.11 | $59.14 | $58.68 | 306,397 |
| 2018-07-12 | $59.36 | $60.60 | $59.14 | $59.82 | $59.36 | 386,717 |
| 2018-07-11 | $60.60 | $60.86 | $59.10 | $59.13 | $58.67 | 316,135 |
| 2018-07-10 | $61.05 | $61.55 | $60.95 | $61.24 | $60.76 | 194,462 |
| 2018-07-09 | $61.12 | $61.54 | $59.84 | $61.13 | $60.66 | 287,393 |
| 2018-07-06 | $60.27 | $61.23 | $59.17 | $61.16 | $60.69 | 232,020 |
| 2018-07-05 | $59.44 | $60.51 | $59.08 | $60.27 | $59.80 | 352,163 |
| 2018-07-03 | $59.03 | $59.39 | $57.15 | $57.55 | $57.10 | 257,362 |
| 2018-07-02 | $57.38 | $58.91 | $57.03 | $58.83 | $58.37 | 327,948 |
| 2018-06-29 | $58.32 | $59.43 | $58.08 | $58.09 | $57.64 | 255,065 |
| 2018-06-28 | $58.37 | $58.93 | $57.23 | $57.94 | $57.49 | 388,040 |
| 2018-06-27 | $60.50 | $61.16 | $58.38 | $58.44 | $57.99 | 186,104 |
| 2018-06-26 | $59.76 | $60.98 | $59.76 | $60.37 | $59.90 | 467,072 |
| 2018-06-25 | $60.35 | $60.38 | $58.59 | $58.99 | $58.53 | 529,369 |
| 2018-06-22 | $60.94 | $61.27 | $59.85 | $60.85 | $60.38 | 490,510 |
| 2018-06-21 | $61.00 | $61.16 | $60.03 | $60.42 | $59.95 | 304,157 |
| 2018-06-20 | $61.46 | $61.95 | $60.55 | $61.01 | $60.54 | 238,664 |
| 2018-06-19 | $59.89 | $61.09 | $59.59 | $61.02 | $60.55 | 301,211 |
| 2018-06-18 | $60.00 | $60.84 | $58.76 | $60.70 | $60.23 | 311,209 |
| 2018-06-15 | $61.38 | $61.54 | $60.09 | $60.26 | $59.79 | 600,109 |
| 2018-06-14 | $62.00 | $62.67 | $61.72 | $61.93 | $61.45 | 260,530 |
| 2018-06-13 | $62.17 | $62.87 | $61.73 | $61.83 | $61.35 | 304,707 |
| 2018-06-12 | $62.23 | $62.23 | $61.21 | $62.17 | $61.69 | 399,701 |
| 2018-06-11 | $63.08 | $63.25 | $61.18 | $61.82 | $61.34 | 386,478 |
| 2018-06-08 | $64.84 | $65.42 | $62.23 | $63.09 | $62.60 | 669,126 |
| 2018-06-07 | $68.07 | $68.12 | $65.48 | $65.87 | $65.36 | 716,463 |
| 2018-06-06 | $68.54 | $69.21 | $68.03 | $69.18 | $68.64 | 324,612 |
| 2018-06-05 | $66.97 | $68.38 | $66.86 | $68.28 | $67.75 | 277,125 |
| 2018-06-04 | $66.82 | $67.20 | $66.19 | $66.63 | $66.11 | 202,785 |
| 2018-06-01 | $66.02 | $66.89 | $65.80 | $66.53 | $66.01 | 181,100 |
| 2018-05-31 | $66.50 | $66.99 | $65.40 | $65.53 | $65.02 | 238,178 |
| 2018-05-30 | $66.41 | $67.95 | $66.12 | $66.53 | $66.01 | 456,237 |
| 2018-05-29 | $65.31 | $66.36 | $63.44 | $65.88 | $65.37 | 315,078 |
| 2018-05-25 | $66.14 | $67.16 | $65.32 | $65.99 | $65.48 | 445,836 |
| 2018-05-24 | $65.56 | $66.29 | $65.09 | $66.15 | $65.64 | 223,889 |
| 2018-05-23 | $64.82 | $65.98 | $64.66 | $65.56 | $65.05 | 181,863 |
| 2018-05-22 | $64.73 | $66.32 | $64.73 | $65.20 | $64.69 | 207,582 |
| 2018-05-21 | $64.50 | $65.25 | $63.71 | $64.27 | $63.77 | 196,758 |
| 2018-05-18 | $65.45 | $65.47 | $62.66 | $63.65 | $63.16 | 463,529 |
| 2018-05-17 | $66.21 | $66.67 | $65.57 | $66.14 | $65.63 | 275,543 |
| 2018-05-16 | $65.40 | $66.86 | $65.37 | $66.29 | $65.78 | 248,485 |
| 2018-05-15 | $65.33 | $65.50 | $64.74 | $65.02 | $64.52 | 241,186 |
| 2018-05-14 | $65.27 | $66.50 | $65.13 | $65.25 | $64.74 | 204,942 |
| 2018-05-11 | $65.70 | $66.00 | $64.22 | $64.81 | $64.31 | 254,451 |
| 2018-05-10 | $65.17 | $66.14 | $64.61 | $65.90 | $65.39 | 271,281 |
| 2018-05-09 | $64.46 | $65.06 | $63.95 | $64.77 | $64.27 | 279,845 |
| 2018-05-08 | $63.69 | $64.54 | $63.56 | $64.32 | $63.82 | 281,473 |
| 2018-05-07 | $63.24 | $64.21 | $62.78 | $63.79 | $63.29 | 372,575 |
| 2018-05-04 | $61.14 | $63.18 | $60.66 | $62.53 | $62.04 | 324,018 |
| 2018-05-03 | $60.81 | $61.86 | $59.18 | $61.48 | $61.00 | 557,930 |
| 2018-05-02 | $60.29 | $62.09 | $59.91 | $61.15 | $60.68 | 656,473 |
| 2018-05-01 | $60.21 | $60.53 | $57.35 | $60.23 | $59.76 | 739,437 |
| 2018-04-30 | $60.95 | $61.40 | $59.16 | $59.55 | $59.09 | 501,133 |
| 2018-04-27 | $62.21 | $62.42 | $59.91 | $60.94 | $60.47 | 384,480 |
| 2018-04-26 | $60.85 | $62.49 | $60.71 | $62.10 | $61.62 | 277,578 |
| 2018-04-25 | $60.09 | $60.65 | $58.58 | $60.20 | $59.73 | 343,401 |
| 2018-04-24 | $62.34 | $62.65 | $59.46 | $59.89 | $59.42 | 612,824 |
| 2018-04-23 | $61.38 | $62.46 | $61.08 | $61.72 | $61.24 | 434,903 |
| 2018-04-20 | $61.64 | $62.32 | $60.81 | $61.00 | $60.53 | 700,367 |
| 2018-04-19 | $65.32 | $65.32 | $61.84 | $61.93 | $61.45 | 575,000 |
| 2018-04-18 | $68.10 | $68.10 | $65.83 | $65.95 | $65.44 | 604,424 |
| 2018-04-17 | $68.00 | $68.94 | $67.31 | $68.42 | $67.89 | 347,106 |
| 2018-04-16 | $67.08 | $67.40 | $66.16 | $67.25 | $66.73 | 472,019 |
| 2018-04-13 | $66.19 | $67.13 | $65.74 | $66.40 | $65.88 | 590,881 |
| 2018-04-12 | $65.07 | $65.92 | $64.84 | $65.42 | $64.91 | 426,944 |
| 2018-04-11 | $63.29 | $65.30 | $62.87 | $64.71 | $64.21 | 398,487 |
| 2018-04-10 | $62.46 | $64.19 | $61.96 | $63.79 | $63.29 | 586,663 |
| 2018-04-09 | $62.19 | $63.77 | $61.42 | $61.48 | $61.00 | 221,096 |
| 2018-04-06 | $61.96 | $62.93 | $60.91 | $61.33 | $60.85 | 288,557 |
| 2018-04-05 | $63.63 | $64.06 | $62.68 | $62.93 | $62.44 | 473,674 |
| 2018-04-04 | $60.66 | $63.22 | $60.27 | $62.97 | $62.48 | 439,224 |
| 2018-04-03 | $61.11 | $62.58 | $61.11 | $62.26 | $61.78 | 572,442 |
| 2018-04-02 | $63.38 | $63.78 | $60.06 | $60.54 | $60.07 | 572,758 |
| 2018-03-29 | $62.94 | $64.93 | $62.02 | $63.90 | $63.40 | 271,600 |
| 2018-03-28 | $62.96 | $63.29 | $61.47 | $62.32 | $61.84 | 327,595 |
| 2018-03-27 | $66.32 | $66.98 | $62.63 | $63.01 | $62.52 | 328,418 |
| 2018-03-26 | $64.92 | $66.36 | $64.43 | $66.27 | $65.76 | 444,627 |
| 2018-03-23 | $67.71 | $68.26 | $63.69 | $63.72 | $63.23 | 348,891 |
| 2018-03-22 | $69.14 | $70.09 | $67.60 | $67.66 | $67.13 | 339,646 |
| 2018-03-21 | $69.13 | $71.25 | $69.13 | $69.93 | $69.39 | 434,515 |
| 2018-03-20 | $69.48 | $69.93 | $68.89 | $69.13 | $68.59 | 242,013 |
| 2018-03-19 | $70.28 | $70.39 | $68.33 | $69.47 | $68.93 | 283,649 |
| 2018-03-16 | $71.41 | $71.49 | $69.86 | $70.65 | $70.10 | 629,590 |
| 2018-03-15 | $70.33 | $71.66 | $69.69 | $71.54 | $70.98 | 531,887 |
| 2018-03-14 | $70.33 | $71.22 | $69.90 | $70.00 | $69.46 | 406,985 |
| 2018-03-13 | $71.29 | $72.43 | $70.05 | $70.25 | $69.70 | 407,841 |
| 2018-03-12 | $72.02 | $72.67 | $70.96 | $71.03 | $70.48 | 247,194 |
| 2018-03-09 | $69.91 | $72.22 | $69.91 | $71.66 | $71.10 | 421,367 |
| 2018-03-08 | $70.27 | $70.50 | $69.46 | $70.10 | $69.56 | 237,094 |
| 2018-03-07 | $69.40 | $70.89 | $69.30 | $69.89 | $69.35 | 435,251 |
| 2018-03-06 | $67.47 | $70.29 | $67.20 | $70.11 | $69.57 | 473,007 |
| 2018-03-05 | $66.71 | $67.84 | $66.47 | $67.09 | $66.57 | 457,437 |
| 2018-03-02 | $65.43 | $67.20 | $65.10 | $66.95 | $66.43 | 255,917 |
| 2018-03-01 | $66.42 | $67.36 | $65.11 | $66.12 | $65.61 | 295,431 |
| 2018-02-28 | $67.31 | $67.93 | $66.32 | $66.32 | $65.80 | 329,994 |
| 2018-02-27 | $67.62 | $68.35 | $66.70 | $66.70 | $66.18 | 325,325 |
| 2018-02-26 | $67.21 | $67.87 | $66.82 | $67.51 | $66.99 | 361,943 |
| 2018-02-23 | $67.27 | $67.90 | $66.34 | $67.23 | $66.71 | 259,046 |
| 2018-02-22 | $67.41 | $67.41 | $65.47 | $66.49 | $65.97 | 320,671 |
| 2018-02-21 | $67.66 | $67.98 | $66.87 | $67.27 | $66.75 | 476,166 |
| 2018-02-20 | $65.01 | $68.46 | $64.88 | $67.32 | $66.80 | 525,075 |
| 2018-02-16 | $66.36 | $67.35 | $65.54 | $65.56 | $65.05 | 466,994 |
| 2018-02-15 | $66.44 | $66.84 | $64.62 | $66.66 | $66.14 | 295,856 |
| 2018-02-14 | $63.89 | $66.13 | $63.86 | $65.74 | $65.23 | 372,718 |
| 2018-02-13 | $64.95 | $65.07 | $63.47 | $64.36 | $63.86 | 431,901 |
| 2018-02-12 | $65.15 | $65.79 | $64.17 | $65.16 | $64.65 | 445,680 |
| 2018-02-09 | $63.55 | $65.27 | $61.97 | $64.50 | $64.00 | 685,073 |
| 2018-02-08 | $64.85 | $65.50 | $62.24 | $62.40 | $61.92 | 703,434 |
| 2018-02-07 | $66.56 | $67.26 | $64.50 | $64.78 | $64.28 | 528,389 |
| 2018-02-06 | $64.26 | $67.59 | $63.34 | $67.03 | $66.51 | 558,657 |
| 2018-02-05 | $68.48 | $69.80 | $65.65 | $66.00 | $65.49 | 597,053 |
| 2018-02-02 | $71.97 | $72.80 | $69.32 | $69.69 | $69.15 | 416,895 |
| 2018-02-01 | $70.63 | $73.80 | $70.63 | $72.82 | $72.25 | 421,634 |
| 2018-01-31 | $72.75 | $75.50 | $69.21 | $71.13 | $70.58 | 766,314 |
| 2018-01-30 | $72.73 | $74.39 | $71.88 | $72.25 | $71.69 | 471,853 |
| 2018-01-29 | $73.57 | $74.42 | $71.81 | $74.16 | $73.58 | 479,227 |
| 2018-01-26 | $72.86 | $73.75 | $72.41 | $73.65 | $73.08 | 325,484 |
| 2018-01-25 | $76.01 | $76.01 | $71.85 | $72.09 | $71.53 | 389,215 |
| 2018-01-24 | $77.18 | $77.25 | $73.90 | $74.77 | $74.19 | 423,490 |
| 2018-01-23 | $77.05 | $77.99 | $76.18 | $77.10 | $76.50 | 323,741 |
| 2018-01-22 | $77.33 | $77.66 | $76.27 | $76.62 | $76.02 | 508,970 |
| 2018-01-19 | $75.79 | $77.75 | $75.39 | $77.53 | $76.93 | 590,699 |
| 2018-01-18 | $75.00 | $76.79 | $74.91 | $75.58 | $74.99 | 597,397 |
| 2018-01-17 | $72.63 | $75.02 | $72.23 | $75.01 | $74.43 | 652,629 |
| 2018-01-16 | $71.93 | $72.59 | $71.18 | $71.84 | $71.28 | 434,184 |
| 2018-01-12 | $70.96 | $72.05 | $70.34 | $71.23 | $70.68 | 449,407 |
| 2018-01-11 | $68.80 | $70.93 | $68.80 | $70.61 | $70.06 | 520,652 |
| 2018-01-10 | $68.33 | $69.11 | $67.45 | $68.27 | $67.74 | 587,078 |
| 2018-01-09 | $71.95 | $72.08 | $68.88 | $69.00 | $68.46 | 465,778 |
| 2018-01-08 | $71.80 | $72.63 | $71.02 | $71.64 | $71.08 | 500,064 |
| 2018-01-05 | $68.09 | $72.03 | $67.81 | $71.85 | $71.29 | 660,250 |
| 2018-01-04 | $68.90 | $69.41 | $67.25 | $67.96 | $67.43 | 800,868 |
| 2018-01-03 | $69.81 | $70.27 | $68.60 | $68.92 | $68.38 | 498,817 |
| 2018-01-02 | $68.05 | $69.89 | $67.62 | $69.41 | $68.87 | 385,019 |
| 2017-12-29 | $68.32 | $69.11 | $67.39 | $67.48 | $66.96 | 407,727 |
| 2017-12-28 | $69.25 | $69.44 | $68.53 | $68.81 | $68.28 | 179,533 |
| 2017-12-27 | $68.80 | $69.65 | $68.40 | $68.94 | $68.40 | 219,318 |
| 2017-12-26 | $69.49 | $69.91 | $68.32 | $68.77 | $68.24 | 369,858 |
| 2017-12-22 | $70.44 | $70.83 | $69.72 | $70.28 | $69.73 | 143,071 |
| 2017-12-21 | $71.11 | $71.87 | $69.76 | $70.50 | $69.95 | 287,269 |
| 2017-12-20 | $71.87 | $72.20 | $70.68 | $71.12 | $70.57 | 180,991 |
| 2017-12-19 | $71.73 | $72.64 | $70.85 | $71.04 | $70.49 | 291,310 |
| 2017-12-18 | $71.44 | $72.40 | $71.27 | $71.89 | $71.33 | 347,018 |
| 2017-12-15 | $69.66 | $72.24 | $69.06 | $71.40 | $70.85 | 587,423 |
| 2017-12-14 | $69.65 | $71.11 | $69.19 | $69.42 | $68.88 | 302,803 |
| 2017-12-13 | $69.25 | $70.50 | $69.14 | $69.65 | $69.11 | 308,416 |
| 2017-12-12 | $70.04 | $70.10 | $68.61 | $69.03 | $68.49 | 383,419 |
| 2017-12-11 | $68.98 | $70.83 | $68.38 | $70.19 | $69.64 | 588,667 |
| 2017-12-08 | $72.78 | $72.78 | $70.15 | $70.44 | $69.89 | 435,623 |
| 2017-12-07 | $71.93 | $72.46 | $71.30 | $71.91 | $71.35 | 342,687 |
| 2017-12-06 | $69.85 | $71.65 | $69.75 | $71.11 | $70.56 | 340,346 |
| 2017-12-05 | $69.70 | $72.67 | $69.02 | $70.41 | $69.86 | 466,830 |
| 2017-12-04 | $73.26 | $74.24 | $69.58 | $70.24 | $69.69 | 673,712 |
| 2017-12-01 | $74.61 | $74.75 | $70.11 | $72.55 | $71.99 | 891,472 |
| 2017-11-30 | $76.50 | $77.15 | $74.26 | $74.97 | $74.39 | 607,359 |
| 2017-11-29 | $83.72 | $84.45 | $75.36 | $75.94 | $75.35 | 759,675 |
| 2017-11-28 | $83.74 | $84.34 | $83.15 | $83.94 | $83.29 | 208,675 |
| 2017-11-27 | $84.75 | $85.13 | $83.26 | $83.26 | $82.61 | 252,176 |
| 2017-11-24 | $84.02 | $85.48 | $84.02 | $85.15 | $84.49 | 182,964 |
| 2017-11-22 | $85.88 | $86.36 | $83.28 | $83.59 | $82.94 | 206,358 |
| 2017-11-21 | $83.85 | $85.93 | $83.85 | $85.61 | $84.95 | 341,838 |
| 2017-11-20 | $82.70 | $84.26 | $82.23 | $83.93 | $83.28 | 289,365 |
| 2017-11-17 | $83.36 | $83.86 | $81.83 | $82.03 | $81.39 | 476,388 |
| 2017-11-16 | $81.78 | $83.88 | $81.78 | $83.12 | $82.47 | 398,138 |
| 2017-11-15 | $81.85 | $82.48 | $78.90 | $81.11 | $80.48 | 476,881 |
| 2017-11-14 | $83.01 | $83.81 | $81.95 | $82.47 | $81.83 | 386,979 |
| 2017-11-13 | $83.00 | $83.94 | $82.46 | $83.59 | $82.94 | 344,122 |
| 2017-11-10 | $83.46 | $85.93 | $83.00 | $83.66 | $83.01 | 290,267 |
| 2017-11-09 | $86.62 | $87.03 | $82.75 | $84.50 | $83.84 | 439,604 |
| 2017-11-08 | $84.64 | $87.38 | $84.25 | $87.34 | $86.66 | 458,869 |
| 2017-11-07 | $84.71 | $86.18 | $84.46 | $85.06 | $84.40 | 340,454 |
| 2017-11-06 | $83.05 | $84.81 | $82.26 | $84.73 | $84.07 | 384,584 |
| 2017-11-03 | $83.36 | $84.25 | $82.67 | $83.20 | $82.55 | 411,871 |
| 2017-11-02 | $81.97 | $83.42 | $81.02 | $83.31 | $82.66 | 526,083 |
| 2017-11-01 | $85.78 | $86.46 | $80.67 | $81.98 | $81.34 | 852,665 |
| 2017-10-31 | $90.25 | $91.08 | $81.11 | $84.72 | $84.06 | 1,907,736 |
| 2017-10-30 | $94.32 | $95.00 | $92.00 | $93.64 | $92.91 | 625,419 |
| 2017-10-27 | $92.55 | $94.36 | $90.86 | $94.25 | $93.52 | 588,334 |
| 2017-10-26 | $91.14 | $92.02 | $90.22 | $91.43 | $90.72 | 328,404 |
| 2017-10-25 | $91.29 | $91.76 | $88.73 | $90.78 | $90.08 | 330,916 |
| 2017-10-24 | $90.42 | $92.10 | $90.31 | $91.58 | $90.87 | 342,131 |
| 2017-10-23 | $90.83 | $91.47 | $89.48 | $90.03 | $89.33 | 430,415 |
| 2017-10-20 | $90.90 | $91.14 | $90.00 | $90.22 | $89.52 | 415,491 |
| 2017-10-19 | $89.49 | $90.16 | $87.00 | $89.79 | $89.09 | 359,872 |
| 2017-10-18 | $89.71 | $90.54 | $88.00 | $90.34 | $89.64 | 437,566 |
| 2017-10-17 | $88.67 | $89.75 | $88.38 | $89.37 | $88.68 | 282,278 |
| 2017-10-16 | $89.00 | $89.87 | $87.78 | $89.15 | $88.46 | 427,170 |
| 2017-10-13 | $87.22 | $88.65 | $86.34 | $88.37 | $87.68 | 454,203 |
| 2017-10-12 | $84.50 | $86.65 | $84.46 | $86.10 | $85.43 | 483,598 |
| 2017-10-11 | $83.67 | $84.93 | $83.65 | $84.53 | $83.87 | 187,885 |
| 2017-10-10 | $84.55 | $84.90 | $82.87 | $84.11 | $83.46 | 219,218 |
| 2017-10-09 | $83.29 | $84.07 | $83.24 | $83.89 | $83.24 | 193,016 |
| 2017-10-06 | $82.70 | $84.00 | $82.21 | $83.29 | $82.64 | 288,718 |
| 2017-10-05 | $82.94 | $83.30 | $81.89 | $83.07 | $82.42 | 331,995 |
| 2017-10-04 | $82.84 | $83.33 | $82.00 | $82.65 | $82.01 | 258,721 |
| 2017-10-03 | $83.09 | $83.74 | $81.55 | $82.75 | $82.11 | 441,987 |
| 2017-10-02 | $81.86 | $83.19 | $81.12 | $83.07 | $82.42 | 638,280 |
| 2017-09-29 | $78.57 | $80.85 | $78.22 | $80.76 | $80.13 | 482,852 |
| 2017-09-28 | $76.91 | $78.36 | $75.82 | $78.32 | $77.71 | 378,893 |
| 2017-09-27 | $73.34 | $77.61 | $73.19 | $76.93 | $76.33 | 567,127 |
| 2017-09-26 | $74.11 | $74.34 | $71.74 | $72.43 | $71.87 | 392,158 |
| 2017-09-25 | $75.85 | $75.93 | $73.33 | $73.65 | $73.08 | 338,255 |
| 2017-09-22 | $73.73 | $76.36 | $73.53 | $76.14 | $75.55 | 312,370 |
| 2017-09-21 | $74.44 | $74.63 | $72.70 | $73.85 | $73.28 | 344,803 |
| 2017-09-20 | $77.07 | $77.17 | $73.80 | $74.39 | $73.81 | 361,332 |
| 2017-09-19 | $78.32 | $78.85 | $76.90 | $77.13 | $76.53 | 554,144 |
| 2017-09-18 | $75.78 | $78.48 | $75.78 | $78.32 | $77.71 | 435,122 |
| 2017-09-15 | $74.97 | $76.07 | $74.48 | $75.78 | $75.19 | 407,344 |
| 2017-09-14 | $74.61 | $76.16 | $74.61 | $75.28 | $74.70 | 186,899 |
| 2017-09-13 | $74.70 | $75.38 | $73.76 | $74.98 | $74.40 | 188,502 |
| 2017-09-12 | $74.11 | $75.20 | $73.89 | $75.09 | $74.51 | 243,538 |
| 2017-09-11 | $72.53 | $74.29 | $72.50 | $73.99 | $73.42 | 272,395 |
| 2017-09-08 | $73.19 | $73.20 | $71.49 | $71.57 | $71.01 | 219,120 |
| 2017-09-07 | $72.96 | $73.84 | $72.29 | $73.68 | $73.11 | 203,556 |
| 2017-09-06 | $73.22 | $73.71 | $71.92 | $72.86 | $72.29 | 376,887 |
| 2017-09-05 | $74.37 | $74.51 | $72.02 | $73.03 | $72.46 | 271,990 |
| 2017-09-01 | $74.00 | $74.74 | $73.30 | $74.56 | $73.98 | 225,530 |
| 2017-08-31 | $73.43 | $73.87 | $72.86 | $73.54 | $72.97 | 245,093 |
| 2017-08-30 | $71.87 | $73.29 | $71.79 | $73.06 | $72.49 | 161,953 |
| 2017-08-29 | $70.17 | $72.23 | $70.00 | $71.87 | $71.31 | 283,774 |
| 2017-08-28 | $70.83 | $71.16 | $70.22 | $71.11 | $70.56 | 230,332 |
| 2017-08-25 | $71.70 | $71.70 | $70.02 | $70.54 | $69.99 | 207,739 |
| 2017-08-24 | $70.94 | $71.69 | $70.25 | $71.23 | $70.68 | 209,346 |
| 2017-08-23 | $71.53 | $71.90 | $70.32 | $70.53 | $69.98 | 227,210 |
| 2017-08-22 | $70.57 | $72.54 | $70.32 | $72.40 | $71.84 | 259,602 |
| 2017-08-21 | $71.09 | $71.48 | $69.25 | $70.10 | $69.56 | 242,977 |
| 2017-08-18 | $70.22 | $71.42 | $70.22 | $71.08 | $70.53 | 283,868 |
| 2017-08-17 | $71.93 | $72.65 | $70.31 | $70.37 | $69.82 | 211,248 |
| 2017-08-16 | $72.09 | $73.29 | $71.76 | $72.44 | $71.88 | 235,864 |
| 2017-08-15 | $72.86 | $73.10 | $71.75 | $71.84 | $71.28 | 237,722 |
| 2017-08-14 | $72.12 | $72.72 | $71.78 | $72.61 | $72.05 | 354,140 |
| 2017-08-11 | $69.51 | $71.37 | $69.46 | $71.17 | $70.62 | 341,771 |
| 2017-08-10 | $69.61 | $70.49 | $69.26 | $69.45 | $68.91 | 458,833 |
| 2017-08-09 | $69.74 | $71.10 | $69.17 | $70.21 | $69.66 | 473,264 |
| 2017-08-08 | $71.22 | $72.35 | $70.59 | $70.72 | $70.17 | 420,003 |
| 2017-08-07 | $69.66 | $71.67 | $69.35 | $71.35 | $70.80 | 449,994 |
| 2017-08-04 | $68.54 | $69.83 | $67.38 | $69.31 | $68.77 | 549,293 |
| 2017-08-03 | $70.58 | $71.58 | $68.41 | $68.53 | $68.00 | 523,302 |
| 2017-08-02 | $72.58 | $72.97 | $69.83 | $70.66 | $70.11 | 534,148 |
| 2017-08-01 | $74.98 | $75.88 | $70.12 | $72.39 | $71.83 | 979,027 |
| 2017-07-31 | $72.39 | $73.27 | $72.01 | $72.55 | $71.99 | 540,017 |
| 2017-07-28 | $72.92 | $73.86 | $71.85 | $72.17 | $71.61 | 384,991 |
| 2017-07-27 | $75.74 | $75.79 | $72.45 | $73.31 | $72.74 | 450,369 |
| 2017-07-26 | $74.83 | $76.16 | $74.72 | $75.36 | $74.77 | 323,654 |
| 2017-07-25 | $75.11 | $75.11 | $73.60 | $74.57 | $73.99 | 307,579 |
| 2017-07-24 | $74.65 | $75.59 | $74.50 | $75.01 | $74.43 | 369,872 |
| 2017-07-21 | $75.83 | $75.83 | $74.04 | $75.01 | $74.43 | 345,303 |
| 2017-07-20 | $76.30 | $76.55 | $75.10 | $75.77 | $75.18 | 478,898 |
| 2017-07-19 | $73.80 | $76.12 | $73.75 | $76.11 | $75.52 | 607,306 |
| 2017-07-18 | $71.85 | $73.39 | $71.06 | $73.31 | $72.74 | 455,787 |
| 2017-07-17 | $71.77 | $72.25 | $71.00 | $72.02 | $71.46 | 302,549 |
| 2017-07-14 | $71.01 | $71.65 | $70.01 | $71.59 | $71.03 | 355,807 |
| 2017-07-13 | $70.94 | $71.16 | $69.98 | $70.64 | $70.09 | 297,933 |
| 2017-07-12 | $69.99 | $71.67 | $69.80 | $70.84 | $70.29 | 534,509 |
| 2017-07-11 | $68.29 | $70.09 | $68.14 | $69.07 | $68.53 | 551,313 |
| 2017-07-10 | $66.67 | $68.78 | $66.57 | $68.36 | $67.83 | 616,383 |
| 2017-07-07 | $66.31 | $67.35 | $65.68 | $66.97 | $66.45 | 435,944 |
| 2017-07-06 | $64.95 | $66.32 | $64.11 | $65.34 | $64.83 | 473,355 |
| 2017-07-05 | $63.66 | $66.35 | $63.66 | $65.80 | $65.29 | 549,508 |
| 2017-07-03 | $64.94 | $65.82 | $64.28 | $64.53 | $64.03 | 296,616 |
| 2017-06-30 | $65.39 | $66.36 | $64.66 | $64.69 | $64.19 | 334,496 |
| 2017-06-29 | $68.31 | $68.73 | $63.81 | $65.17 | $64.66 | 805,807 |
| 2017-06-28 | $66.04 | $68.85 | $65.00 | $68.81 | $68.28 | 654,621 |
| 2017-06-27 | $67.89 | $68.10 | $65.76 | $65.78 | $65.27 | 501,399 |
| 2017-06-26 | $69.32 | $69.91 | $67.23 | $68.34 | $67.81 | 507,520 |
| 2017-06-23 | $68.27 | $69.98 | $67.91 | $69.05 | $68.51 | 546,984 |
| 2017-06-22 | $69.97 | $70.25 | $67.45 | $68.51 | $67.98 | 694,772 |
| 2017-06-21 | $70.07 | $70.84 | $69.62 | $70.02 | $69.48 | 534,232 |
| 2017-06-20 | $72.59 | $73.29 | $69.81 | $70.55 | $70.00 | 657,560 |
| 2017-06-19 | $72.50 | $73.70 | $71.80 | $72.54 | $71.98 | 382,067 |
| 2017-06-16 | $71.80 | $73.49 | $71.27 | $71.86 | $71.30 | 568,625 |
| 2017-06-15 | $73.17 | $73.58 | $71.45 | $72.10 | $71.54 | 1,004,476 |
| 2017-06-14 | $78.43 | $78.43 | $73.86 | $75.25 | $74.67 | 502,873 |
| 2017-06-13 | $78.93 | $80.60 | $77.51 | $78.26 | $77.65 | 455,002 |
| 2017-06-12 | $79.36 | $79.38 | $72.65 | $78.15 | $77.54 | 1,391,732 |
| 2017-06-09 | $85.43 | $86.25 | $79.15 | $80.69 | $80.06 | 965,280 |
| 2017-06-08 | $82.23 | $85.21 | $81.75 | $85.13 | $84.47 | 444,377 |
| 2017-06-07 | $80.60 | $82.19 | $80.29 | $82.05 | $81.41 | 306,619 |
| 2017-06-06 | $79.12 | $81.02 | $78.41 | $80.20 | $79.58 | 234,472 |
| 2017-06-05 | $79.52 | $80.83 | $79.34 | $79.54 | $78.92 | 204,697 |
| 2017-06-02 | $78.14 | $80.16 | $78.14 | $79.40 | $78.78 | 329,014 |
| 2017-06-01 | $76.96 | $78.14 | $76.54 | $78.11 | $77.50 | 351,535 |
| 2017-05-31 | $77.61 | $77.65 | $76.12 | $76.93 | $76.33 | 279,725 |
| 2017-05-30 | $77.47 | $77.69 | $76.40 | $77.15 | $76.55 | 335,763 |
| 2017-05-26 | $76.44 | $77.53 | $76.00 | $77.46 | $76.86 | 339,827 |
| 2017-05-25 | $78.04 | $78.19 | $76.44 | $76.79 | $76.19 | 358,976 |
| 2017-05-24 | $77.49 | $77.88 | $76.71 | $77.73 | $77.13 | 265,428 |
| 2017-05-23 | $77.82 | $77.82 | $75.78 | $77.12 | $76.52 | 324,028 |
| 2017-05-22 | $76.46 | $77.82 | $76.18 | $77.60 | $77.00 | 291,514 |
| 2017-05-19 | $76.74 | $77.39 | $76.08 | $76.18 | $75.59 | 373,192 |
| 2017-05-18 | $74.41 | $76.75 | $73.31 | $76.19 | $75.60 | 489,951 |
| 2017-05-17 | $77.98 | $78.14 | $74.66 | $74.68 | $74.10 | 638,773 |
| 2017-05-16 | $79.00 | $79.49 | $78.06 | $79.20 | $78.58 | 380,795 |
| 2017-05-15 | $77.70 | $79.23 | $77.63 | $78.60 | $77.99 | 328,637 |
| 2017-05-12 | $78.40 | $78.54 | $77.32 | $77.59 | $76.99 | 346,070 |
| 2017-05-11 | $78.18 | $78.92 | $77.42 | $78.65 | $78.04 | 345,282 |
| 2017-05-10 | $76.21 | $78.32 | $75.79 | $78.25 | $77.64 | 644,815 |
| 2017-05-09 | $74.75 | $76.56 | $74.74 | $75.68 | $75.09 | 394,661 |
| 2017-05-08 | $74.49 | $75.58 | $74.39 | $74.73 | $74.15 | 410,432 |
| 2017-05-05 | $74.44 | $74.65 | $73.03 | $74.55 | $73.97 | 232,361 |
| 2017-05-04 | $73.46 | $74.34 | $72.75 | $74.29 | $73.71 | 470,268 |
| 2017-05-03 | $74.04 | $74.44 | $72.60 | $73.31 | $72.74 | 560,255 |
| 2017-05-02 | $70.90 | $74.34 | $68.17 | $74.03 | $73.46 | 1,058,450 |
| 2017-05-01 | $74.42 | $74.73 | $71.84 | $74.06 | $73.48 | 904,442 |
| 2017-04-28 | $75.08 | $75.36 | $73.67 | $73.80 | $73.23 | 347,165 |
| 2017-04-27 | $73.25 | $75.73 | $73.25 | $75.04 | $74.46 | 612,574 |
| 2017-04-26 | $72.23 | $72.69 | $71.07 | $72.50 | $71.94 | 291,841 |
| 2017-04-25 | $71.77 | $72.43 | $70.52 | $72.24 | $71.68 | 408,998 |
| 2017-04-24 | $69.65 | $71.15 | $69.50 | $71.13 | $70.58 | 493,182 |
| 2017-04-21 | $68.79 | $69.00 | $67.68 | $68.50 | $67.97 | 308,859 |
| 2017-04-20 | $67.60 | $69.00 | $67.55 | $68.93 | $68.39 | 406,261 |
| 2017-04-19 | $66.38 | $67.97 | $66.22 | $67.11 | $66.58 | 446,898 |
| 2017-04-18 | $65.49 | $65.94 | $65.08 | $65.75 | $65.24 | 206,542 |
| 2017-04-17 | $64.59 | $65.88 | $64.57 | $65.75 | $65.24 | 297,642 |
| 2017-04-13 | $65.16 | $65.94 | $64.27 | $64.45 | $63.95 | 337,838 |
| 2017-04-12 | $66.38 | $66.57 | $65.20 | $65.35 | $64.84 | 249,802 |
| 2017-04-11 | $66.53 | $66.80 | $65.26 | $66.46 | $65.94 | 345,774 |
| 2017-04-10 | $67.00 | $67.65 | $66.38 | $66.73 | $66.21 | 221,858 |
| 2017-04-07 | $66.26 | $66.96 | $66.23 | $66.71 | $66.19 | 276,186 |
| 2017-04-06 | $66.68 | $67.06 | $65.49 | $66.66 | $66.14 | 371,225 |
| 2017-04-05 | $67.67 | $68.61 | $66.69 | $66.78 | $66.26 | 369,810 |
| 2017-04-04 | $68.02 | $68.80 | $67.27 | $67.80 | $67.27 | 369,486 |
| 2017-04-03 | $69.32 | $69.55 | $67.80 | $68.29 | $67.76 | 519,976 |
| 2017-03-31 | $68.25 | $69.23 | $67.76 | $68.56 | $68.03 | 512,258 |
| 2017-03-30 | $67.13 | $68.58 | $67.13 | $68.34 | $67.81 | 462,453 |
| 2017-03-29 | $66.75 | $66.81 | $65.90 | $66.80 | $66.28 | 306,094 |
| 2017-03-28 | $66.19 | $67.02 | $65.72 | $66.75 | $66.23 | 361,983 |
| 2017-03-27 | $65.76 | $66.87 | $64.65 | $66.31 | $65.80 | 373,613 |
| 2017-03-24 | $66.46 | $67.56 | $66.02 | $66.45 | $65.93 | 354,493 |
| 2017-03-23 | $65.18 | $66.67 | $65.10 | $65.91 | $65.40 | 341,058 |
| 2017-03-22 | $65.19 | $66.20 | $64.09 | $65.39 | $64.88 | 1,082,315 |
| 2017-03-21 | $70.00 | $70.64 | $65.26 | $65.50 | $64.99 | 1,094,925 |
| 2017-03-20 | $68.98 | $70.15 | $68.22 | $69.78 | $69.24 | 440,411 |
| 2017-03-17 | $68.22 | $69.48 | $67.94 | $68.62 | $68.09 | 872,265 |
| 2017-03-16 | $68.37 | $69.99 | $68.25 | $68.29 | $67.76 | 605,547 |
| 2017-03-15 | $66.79 | $68.36 | $66.59 | $68.19 | $67.66 | 393,239 |
| 2017-03-14 | $67.04 | $67.04 | $65.22 | $66.46 | $65.94 | 361,018 |
| 2017-03-13 | $65.00 | $67.37 | $65.00 | $67.16 | $66.64 | 733,376 |
| 2017-03-10 | $63.58 | $64.75 | $63.11 | $64.63 | $64.13 | 475,836 |
| 2017-03-09 | $62.36 | $63.31 | $62.28 | $63.06 | $62.57 | 256,717 |
| 2017-03-08 | $63.01 | $63.32 | $62.48 | $62.55 | $62.06 | 386,359 |
| 2017-03-07 | $62.40 | $62.95 | $62.34 | $62.64 | $62.15 | 320,699 |
| 2017-03-06 | $62.48 | $62.74 | $61.78 | $62.36 | $61.88 | 360,138 |
| 2017-03-03 | $62.41 | $62.71 | $61.72 | $62.12 | $61.64 | 215,492 |
| 2017-03-02 | $63.21 | $63.54 | $62.32 | $62.42 | $61.94 | 199,735 |
| 2017-03-01 | $62.95 | $63.50 | $62.69 | $63.18 | $62.69 | 398,928 |
| 2017-02-28 | $63.05 | $63.80 | $62.02 | $62.10 | $61.62 | 265,657 |
| 2017-02-27 | $62.72 | $63.49 | $62.44 | $63.06 | $62.57 | 427,714 |
| 2017-02-24 | $61.00 | $62.48 | $60.85 | $62.38 | $61.90 | 331,299 |
| 2017-02-23 | $62.10 | $62.30 | $61.36 | $61.66 | $61.18 | 289,195 |
| 2017-02-22 | $63.22 | $63.30 | $61.81 | $62.27 | $61.79 | 292,335 |
| 2017-02-21 | $61.69 | $63.27 | $61.60 | $62.79 | $62.30 | 426,099 |
| 2017-02-17 | $61.78 | $61.80 | $60.84 | $61.56 | $61.08 | 348,128 |
| 2017-02-16 | $62.53 | $62.66 | $61.17 | $61.79 | $61.31 | 397,314 |
| 2017-02-15 | $61.93 | $62.62 | $61.50 | $62.53 | $62.04 | 372,788 |
| 2017-02-14 | $62.05 | $62.85 | $61.45 | $61.94 | $61.46 | 215,923 |
| 2017-02-13 | $62.50 | $62.94 | $61.95 | $62.24 | $61.76 | 303,572 |
| 2017-02-10 | $62.27 | $62.98 | $61.48 | $61.99 | $61.51 | 260,798 |
| 2017-02-09 | $61.57 | $62.54 | $61.57 | $62.00 | $61.52 | 319,964 |
| 2017-02-08 | $62.00 | $62.03 | $60.89 | $61.50 | $61.02 | 411,708 |
| 2017-02-07 | $61.23 | $62.29 | $61.19 | $61.62 | $61.14 | 453,840 |
| 2017-02-06 | $61.97 | $62.50 | $60.59 | $61.19 | $60.71 | 632,000 |
| 2017-02-03 | $61.37 | $62.75 | $61.36 | $61.70 | $61.22 | 446,635 |
| 2017-02-02 | $59.58 | $61.95 | $58.87 | $61.28 | $60.80 | 597,626 |
| 2017-02-01 | $59.57 | $61.00 | $58.87 | $59.80 | $59.34 | 640,647 |
| 2017-01-31 | $63.50 | $63.75 | $56.07 | $58.84 | $58.38 | 1,549,725 |
| 2017-01-30 | $59.40 | $59.82 | $58.02 | $59.61 | $59.15 | 785,968 |
| 2017-01-27 | $59.03 | $59.54 | $58.64 | $59.37 | $58.91 | 332,951 |
| 2017-01-26 | $58.87 | $59.14 | $58.53 | $58.76 | $58.30 | 200,132 |
| 2017-01-25 | $58.58 | $59.00 | $58.40 | $58.79 | $58.33 | 338,591 |
| 2017-01-24 | $56.85 | $58.19 | $56.69 | $57.91 | $57.46 | 301,346 |
| 2017-01-23 | $56.77 | $57.51 | $56.54 | $56.62 | $56.18 | 235,998 |
| 2017-01-20 | $56.84 | $57.21 | $56.55 | $56.70 | $56.26 | 165,287 |
| 2017-01-19 | $57.27 | $57.77 | $56.50 | $56.84 | $56.40 | 297,125 |
| 2017-01-18 | $56.50 | $57.66 | $56.31 | $56.90 | $56.46 | 312,580 |
| 2017-01-17 | $57.32 | $57.49 | $55.76 | $56.11 | $55.67 | 359,002 |
| 2017-01-13 | $57.56 | $58.31 | $57.47 | $57.94 | $57.49 | 393,794 |
| 2017-01-12 | $57.88 | $57.88 | $56.38 | $57.39 | $56.94 | 279,716 |
| 2017-01-11 | $56.54 | $57.46 | $56.08 | $57.41 | $56.96 | 262,473 |
| 2017-01-10 | $55.92 | $56.60 | $55.51 | $56.31 | $55.87 | 233,143 |
| 2017-01-09 | $55.89 | $56.31 | $55.46 | $56.03 | $55.59 | 216,289 |
| 2017-01-06 | $55.78 | $56.05 | $54.95 | $55.62 | $55.19 | 240,270 |
| 2017-01-05 | $57.68 | $57.98 | $55.68 | $55.94 | $55.51 | 259,837 |
| 2017-01-04 | $54.68 | $56.21 | $54.50 | $56.03 | $55.59 | 421,205 |
| 2017-01-03 | $55.04 | $55.65 | $53.79 | $54.80 | $54.37 | 280,848 |
| 2016-12-30 | $55.65 | $55.84 | $54.49 | $54.75 | $54.32 | 308,183 |
| 2016-12-29 | $55.34 | $55.77 | $54.68 | $55.47 | $55.04 | 193,229 |
| 2016-12-28 | $57.01 | $57.29 | $55.28 | $55.43 | $55.00 | 253,709 |
| 2016-12-27 | $56.20 | $56.99 | $56.04 | $56.91 | $56.47 | 211,846 |
| 2016-12-23 | $55.84 | $56.14 | $55.31 | $55.97 | $55.54 | 135,562 |
| 2016-12-22 | $56.35 | $56.98 | $55.79 | $56.00 | $55.57 | 362,769 |
| 2016-12-21 | $55.48 | $56.72 | $55.34 | $56.16 | $55.72 | 339,948 |
| 2016-12-20 | $54.86 | $55.81 | $54.26 | $55.74 | $55.31 | 446,815 |
| 2016-12-19 | $53.88 | $54.84 | $53.72 | $54.46 | $54.04 | 273,841 |
| 2016-12-16 | $54.35 | $54.40 | $53.19 | $53.37 | $52.96 | 797,152 |
| 2016-12-15 | $52.73 | $54.54 | $52.69 | $54.10 | $53.68 | 386,155 |
| 2016-12-14 | $52.12 | $53.69 | $52.12 | $52.70 | $52.29 | 276,401 |
| 2016-12-13 | $52.70 | $53.91 | $52.12 | $52.42 | $52.01 | 304,364 |
| 2016-12-12 | $53.52 | $53.67 | $52.50 | $52.72 | $52.31 | 233,458 |
| 2016-12-09 | $55.50 | $55.74 | $53.32 | $53.50 | $53.08 | 367,937 |
| 2016-12-08 | $54.13 | $55.36 | $53.89 | $55.27 | $54.84 | 355,357 |
| 2016-12-07 | $52.84 | $54.22 | $52.73 | $54.05 | $53.63 | 636,653 |
| 2016-12-06 | $54.15 | $54.66 | $52.42 | $53.03 | $52.62 | 393,591 |
| 2016-12-05 | $53.79 | $54.19 | $53.35 | $53.81 | $53.39 | 348,932 |
| 2016-12-02 | $52.11 | $53.65 | $51.56 | $53.49 | $53.07 | 272,703 |
| 2016-12-01 | $55.01 | $55.78 | $51.66 | $52.10 | $51.70 | 737,361 |
| 2016-11-30 | $56.57 | $56.69 | $55.07 | $55.21 | $54.78 | 248,222 |
| 2016-11-29 | $55.80 | $56.47 | $55.56 | $56.28 | $55.84 | 243,752 |
| 2016-11-28 | $55.72 | $56.05 | $55.46 | $55.80 | $55.37 | 315,296 |
| 2016-11-25 | $55.43 | $55.75 | $55.30 | $55.55 | $55.12 | 102,555 |
| 2016-11-23 | $55.17 | $55.66 | $54.81 | $55.30 | $54.87 | 192,280 |
| 2016-11-22 | $54.48 | $55.40 | $54.20 | $55.30 | $54.87 | 274,338 |
| 2016-11-21 | $55.00 | $55.00 | $53.49 | $54.43 | $54.01 | 313,161 |
| 2016-11-18 | $54.32 | $54.39 | $53.62 | $54.34 | $53.92 | 351,838 |
| 2016-11-17 | $53.48 | $54.23 | $53.00 | $54.08 | $53.66 | 262,809 |
| 2016-11-16 | $52.40 | $53.18 | $52.20 | $53.17 | $52.76 | 286,929 |
| 2016-11-15 | $51.49 | $52.50 | $51.29 | $52.40 | $51.99 | 254,098 |
| 2016-11-14 | $51.86 | $52.20 | $50.87 | $51.52 | $51.12 | 465,020 |
| 2016-11-11 | $49.75 | $51.33 | $49.20 | $51.29 | $50.89 | 381,963 |
| 2016-11-10 | $50.51 | $50.93 | $49.25 | $49.60 | $49.21 | 417,898 |
| 2016-11-09 | $48.82 | $49.85 | $47.90 | $49.76 | $49.37 | 360,911 |
| 2016-11-08 | $49.44 | $49.85 | $48.87 | $49.56 | $49.18 | 242,773 |
| 2016-11-07 | $47.83 | $49.60 | $47.69 | $49.42 | $49.04 | 428,041 |
| 2016-11-04 | $46.43 | $47.96 | $46.43 | $47.13 | $46.76 | 473,504 |
| 2016-11-03 | $48.92 | $49.00 | $46.39 | $46.54 | $46.18 | 535,245 |
| 2016-11-02 | $48.18 | $49.23 | $48.14 | $49.07 | $48.69 | 455,647 |
| 2016-11-01 | $48.62 | $50.79 | $47.46 | $48.02 | $47.65 | 757,700 |
| 2016-10-31 | $47.28 | $47.89 | $46.88 | $47.70 | $47.33 | 317,393 |
| 2016-10-28 | $47.33 | $48.19 | $47.17 | $47.35 | $46.98 | 247,350 |
| 2016-10-27 | $48.06 | $48.20 | $47.27 | $47.33 | $46.96 | 346,849 |
| 2016-10-26 | $47.58 | $48.16 | $47.33 | $47.59 | $47.22 | 357,703 |
| 2016-10-25 | $47.67 | $47.92 | $47.34 | $47.60 | $47.23 | 192,281 |
| 2016-10-24 | $46.82 | $47.72 | $46.82 | $47.50 | $47.13 | 240,079 |
| 2016-10-21 | $46.41 | $46.78 | $46.18 | $46.68 | $46.32 | 150,940 |
| 2016-10-20 | $46.80 | $47.02 | $46.44 | $46.83 | $46.47 | 188,057 |
| 2016-10-19 | $46.70 | $47.08 | $46.51 | $46.90 | $46.54 | 303,091 |
| 2016-10-18 | $47.29 | $47.73 | $46.80 | $46.83 | $46.47 | 329,391 |
| 2016-10-17 | $46.01 | $47.32 | $46.01 | $46.82 | $46.46 | 404,825 |
| 2016-10-14 | $45.47 | $46.97 | $45.47 | $46.14 | $45.78 | 202,550 |
| 2016-10-13 | $47.20 | $47.86 | $45.50 | $45.73 | $45.37 | 438,831 |
| 2016-10-12 | $47.13 | $47.85 | $46.93 | $47.80 | $47.43 | 173,244 |
| 2016-10-11 | $48.03 | $48.03 | $46.88 | $47.45 | $47.08 | 272,712 |
| 2016-10-10 | $48.00 | $48.24 | $47.89 | $48.00 | $47.63 | 106,411 |
| 2016-10-07 | $48.33 | $48.33 | $47.45 | $47.80 | $47.43 | 192,739 |
| 2016-10-06 | $47.18 | $48.59 | $47.10 | $48.55 | $48.17 | 464,145 |
| 2016-10-05 | $46.89 | $47.40 | $46.77 | $47.25 | $46.88 | 194,207 |
| 2016-10-04 | $47.41 | $47.41 | $46.32 | $46.86 | $46.50 | 228,708 |
| 2016-10-03 | $47.04 | $47.89 | $46.94 | $47.31 | $46.94 | 324,091 |
| 2016-09-30 | $47.05 | $47.53 | $47.03 | $47.32 | $46.95 | 266,061 |
| 2016-09-29 | $46.51 | $47.60 | $46.20 | $47.02 | $46.65 | 432,144 |
| 2016-09-28 | $48.28 | $48.28 | $46.59 | $46.77 | $46.41 | 247,460 |
| 2016-09-27 | $46.07 | $47.26 | $45.73 | $47.23 | $46.86 | 556,855 |
| 2016-09-26 | $46.27 | $46.65 | $45.57 | $46.00 | $45.64 | 432,898 |
| 2016-09-23 | $46.68 | $47.04 | $45.93 | $46.18 | $45.82 | 254,984 |
| 2016-09-22 | $46.48 | $47.17 | $46.26 | $46.96 | $46.60 | 494,515 |
| 2016-09-21 | $45.91 | $46.34 | $45.64 | $46.26 | $45.90 | 493,049 |
| 2016-09-20 | $45.86 | $46.39 | $45.60 | $45.92 | $45.56 | 432,729 |
| 2016-09-19 | $45.08 | $45.54 | $45.08 | $45.47 | $45.12 | 221,108 |
| 2016-09-16 | $44.89 | $45.36 | $44.09 | $44.76 | $44.41 | 418,403 |
| 2016-09-15 | $43.78 | $44.95 | $43.33 | $44.71 | $44.36 | 368,477 |
| 2016-09-14 | $44.36 | $44.71 | $43.51 | $43.56 | $43.22 | 300,283 |
| 2016-09-13 | $45.15 | $45.44 | $44.05 | $44.17 | $43.83 | 337,005 |
| 2016-09-12 | $44.27 | $45.00 | $44.01 | $44.99 | $44.64 | 199,961 |
| 2016-09-09 | $45.14 | $45.29 | $44.35 | $44.51 | $44.16 | 314,959 |
| 2016-09-08 | $45.59 | $45.59 | $44.83 | $45.53 | $45.18 | 234,037 |
| 2016-09-07 | $45.99 | $46.00 | $45.05 | $45.61 | $45.26 | 443,392 |
| 2016-09-06 | $45.60 | $45.84 | $44.92 | $45.80 | $45.44 | 382,436 |
| 2016-09-02 | $45.34 | $45.42 | $44.49 | $45.39 | $45.04 | 313,878 |
| 2016-09-01 | $43.79 | $45.22 | $43.78 | $45.00 | $44.65 | 510,426 |
| 2016-08-31 | $44.05 | $44.16 | $43.29 | $43.95 | $43.61 | 234,130 |
| 2016-08-30 | $44.28 | $44.40 | $43.74 | $44.09 | $43.75 | 121,402 |
| 2016-08-29 | $43.75 | $44.22 | $43.66 | $44.09 | $43.75 | 192,853 |
| 2016-08-26 | $43.88 | $44.07 | $43.30 | $43.61 | $43.27 | 173,063 |
| 2016-08-25 | $43.79 | $44.11 | $43.51 | $43.99 | $43.65 | 203,224 |
| 2016-08-24 | $43.73 | $43.92 | $43.51 | $43.78 | $43.44 | 240,239 |
| 2016-08-23 | $44.10 | $44.29 | $43.47 | $43.62 | $43.28 | 187,954 |
| 2016-08-22 | $47.47 | $47.47 | $43.20 | $43.80 | $43.46 | 443,404 |
| 2016-08-19 | $42.38 | $44.00 | $42.28 | $43.64 | $43.30 | 342,569 |
| 2016-08-18 | $41.80 | $42.32 | $41.65 | $42.28 | $41.95 | 232,943 |
| 2016-08-17 | $41.60 | $42.22 | $41.15 | $41.93 | $41.60 | 184,641 |
| 2016-08-16 | $41.76 | $41.95 | $41.23 | $41.56 | $41.24 | 178,674 |
| 2016-08-15 | $41.62 | $41.97 | $41.48 | $41.87 | $41.54 | 108,893 |
| 2016-08-12 | $41.32 | $41.70 | $41.01 | $41.69 | $41.37 | 238,756 |
| 2016-08-11 | $41.55 | $41.79 | $41.36 | $41.37 | $41.05 | 181,738 |
| 2016-08-10 | $42.25 | $42.27 | $41.33 | $41.66 | $41.34 | 238,937 |
| 2016-08-09 | $42.17 | $42.56 | $42.10 | $42.25 | $41.92 | 155,617 |
| 2016-08-08 | $41.75 | $42.20 | $41.44 | $42.09 | $41.76 | 257,607 |
| 2016-08-05 | $41.00 | $41.64 | $40.76 | $41.64 | $41.32 | 283,620 |
| 2016-08-04 | $40.69 | $41.20 | $40.62 | $40.94 | $40.62 | 195,764 |
| 2016-08-03 | $40.03 | $40.75 | $39.81 | $40.57 | $40.25 | 342,112 |
| 2016-08-02 | $43.54 | $43.54 | $39.25 | $39.91 | $39.60 | 406,180 |
| 2016-08-01 | $40.91 | $41.10 | $40.35 | $40.99 | $40.67 | 364,591 |
| 2016-07-29 | $41.13 | $41.40 | $40.50 | $40.72 | $40.40 | 232,357 |
| 2016-07-28 | $40.89 | $41.90 | $39.76 | $41.01 | $40.69 | 302,181 |
| 2016-07-27 | $40.86 | $40.97 | $40.34 | $40.74 | $40.42 | 177,624 |
| 2016-07-26 | $40.16 | $40.53 | $40.03 | $40.51 | $40.20 | 191,340 |
| 2016-07-25 | $39.92 | $40.10 | $39.59 | $39.95 | $39.64 | 187,312 |
| 2016-07-22 | $39.51 | $40.02 | $39.17 | $39.79 | $39.48 | 151,884 |
| 2016-07-21 | $40.04 | $40.24 | $39.40 | $39.69 | $39.38 | 195,326 |
| 2016-07-20 | $39.80 | $40.14 | $39.66 | $40.00 | $39.69 | 149,785 |
| 2016-07-19 | $39.63 | $39.97 | $39.30 | $39.53 | $39.22 | 98,507 |
| 2016-07-18 | $39.56 | $40.05 | $39.16 | $39.51 | $39.20 | 134,741 |
| 2016-07-15 | $39.32 | $39.36 | $38.51 | $39.17 | $38.87 | 212,744 |
| 2016-07-14 | $39.10 | $39.42 | $38.00 | $39.03 | $38.73 | 257,323 |
| 2016-07-13 | $39.53 | $40.15 | $39.26 | $39.90 | $39.59 | 214,508 |
| 2016-07-12 | $38.68 | $39.32 | $38.68 | $39.26 | $38.96 | 267,644 |
| 2016-07-11 | $38.53 | $39.04 | $38.34 | $38.81 | $38.51 | 273,143 |
| 2016-07-08 | $38.51 | $38.59 | $37.73 | $38.44 | $38.14 | 314,491 |
| 2016-07-07 | $37.48 | $37.88 | $37.22 | $37.72 | $37.43 | 131,446 |
| 2016-07-06 | $37.04 | $37.52 | $36.70 | $37.33 | $37.04 | 149,557 |
| 2016-07-05 | $37.48 | $37.48 | $36.85 | $37.24 | $36.95 | 125,838 |
| 2016-07-01 | $37.79 | $37.95 | $37.30 | $37.54 | $37.25 | 123,459 |
| 2016-06-30 | $36.58 | $37.96 | $36.55 | $37.96 | $37.67 | 260,473 |
| 2016-06-29 | $36.05 | $36.49 | $36.04 | $36.38 | $36.10 | 179,673 |
| 2016-06-28 | $36.22 | $36.22 | $35.46 | $35.79 | $35.51 | 260,600 |
| 2016-06-27 | $36.55 | $36.85 | $35.42 | $35.58 | $35.30 | 255,565 |
| 2016-06-24 | $37.32 | $37.79 | $36.42 | $36.78 | $36.49 | 768,564 |
| 2016-06-23 | $38.24 | $38.76 | $38.24 | $38.74 | $38.44 | 294,538 |
| 2016-06-22 | $38.00 | $38.40 | $37.85 | $37.99 | $37.69 | 166,256 |
| 2016-06-21 | $38.16 | $38.30 | $37.74 | $37.95 | $37.66 | 124,389 |
| 2016-06-20 | $37.91 | $38.66 | $37.87 | $38.22 | $37.92 | 155,782 |
| 2016-06-17 | $38.00 | $38.04 | $37.26 | $37.47 | $37.18 | 637,108 |
| 2016-06-16 | $38.10 | $38.19 | $37.50 | $37.91 | $37.62 | 189,546 |
| 2016-06-15 | $38.16 | $38.85 | $38.15 | $38.38 | $38.08 | 278,347 |
| 2016-06-14 | $37.95 | $38.37 | $37.65 | $38.00 | $37.70 | 267,987 |
| 2016-06-13 | $37.88 | $38.38 | $37.77 | $37.87 | $37.58 | 155,409 |
| 2016-06-10 | $38.34 | $38.80 | $38.00 | $38.22 | $37.92 | 233,760 |
| 2016-06-09 | $38.56 | $39.03 | $38.39 | $38.85 | $38.55 | 275,250 |
| 2016-06-08 | $38.34 | $38.84 | $38.13 | $38.63 | $38.33 | 186,815 |
| 2016-06-07 | $38.25 | $38.42 | $37.62 | $38.27 | $37.97 | 215,867 |
| 2016-06-06 | $38.37 | $38.42 | $37.95 | $38.28 | $37.98 | 182,298 |
| 2016-06-03 | $38.31 | $38.50 | $37.54 | $38.18 | $37.88 | 197,758 |
| 2016-06-02 | $37.88 | $38.37 | $37.83 | $38.24 | $37.94 | 207,050 |
| 2016-06-01 | $38.06 | $39.03 | $37.88 | $38.11 | $37.81 | 406,088 |
| 2016-05-31 | $38.00 | $38.22 | $37.69 | $38.17 | $37.87 | 318,153 |
| 2016-05-27 | $37.03 | $38.03 | $37.03 | $37.86 | $37.57 | 203,434 |
| 2016-05-26 | $37.40 | $37.40 | $36.62 | $37.12 | $36.83 | 183,689 |
| 2016-05-25 | $37.05 | $37.27 | $36.47 | $36.82 | $36.53 | 268,404 |
| 2016-05-24 | $35.99 | $37.17 | $35.95 | $37.14 | $36.85 | 336,142 |
| 2016-05-23 | $35.52 | $36.31 | $35.52 | $35.93 | $35.65 | 270,669 |
| 2016-05-20 | $34.03 | $35.56 | $34.03 | $35.54 | $35.26 | 449,475 |
| 2016-05-19 | $34.07 | $34.75 | $33.33 | $33.74 | $33.48 | 206,813 |
| 2016-05-18 | $33.42 | $34.75 | $33.16 | $34.21 | $33.94 | 346,364 |
| 2016-05-17 | $34.80 | $35.39 | $33.24 | $33.53 | $33.27 | 360,582 |
| 2016-05-16 | $34.78 | $35.22 | $34.50 | $34.88 | $34.61 | 372,067 |
| 2016-05-13 | $34.36 | $35.05 | $34.36 | $34.70 | $34.43 | 311,255 |
| 2016-05-12 | $35.34 | $35.48 | $33.96 | $34.43 | $34.16 | 273,349 |
| 2016-05-11 | $34.76 | $35.27 | $34.75 | $35.20 | $34.93 | 371,024 |
| 2016-05-10 | $34.50 | $34.99 | $34.20 | $34.78 | $34.51 | 366,397 |
| 2016-05-09 | $33.67 | $34.80 | $33.67 | $34.41 | $34.14 | 461,677 |
| 2016-05-06 | $34.36 | $34.71 | $33.76 | $33.92 | $33.66 | 452,597 |
| 2016-05-05 | $34.58 | $34.95 | $34.26 | $34.55 | $34.28 | 355,764 |
| 2016-05-04 | $34.37 | $34.97 | $34.32 | $34.55 | $34.28 | 569,033 |
| 2016-05-03 | $34.28 | $34.99 | $33.33 | $34.42 | $34.15 | 500,899 |
| 2016-05-02 | $32.44 | $33.30 | $32.24 | $33.30 | $33.04 | 460,955 |
| 2016-04-29 | $32.89 | $33.17 | $31.98 | $32.35 | $32.10 | 216,842 |
| 2016-04-28 | $33.90 | $33.94 | $32.76 | $32.85 | $32.59 | 204,230 |
| 2016-04-27 | $33.54 | $34.25 | $33.43 | $34.16 | $33.89 | 252,262 |
| 2016-04-26 | $33.35 | $33.90 | $33.35 | $33.66 | $33.40 | 248,766 |
| 2016-04-25 | $33.30 | $33.38 | $32.98 | $33.15 | $32.89 | 242,986 |
| 2016-04-22 | $32.85 | $33.37 | $32.84 | $33.28 | $33.02 | 376,483 |
| 2016-04-21 | $32.40 | $33.10 | $32.22 | $32.85 | $32.59 | 619,703 |
| 2016-04-20 | $33.83 | $34.20 | $32.41 | $32.50 | $32.25 | 630,959 |
| 2016-04-19 | $34.45 | $34.84 | $34.27 | $34.52 | $34.25 | 255,137 |
| 2016-04-18 | $34.33 | $35.06 | $34.25 | $34.92 | $34.65 | 245,688 |
| 2016-04-15 | $35.05 | $35.79 | $34.60 | $35.26 | $34.99 | 261,088 |
| 2016-04-14 | $35.12 | $35.39 | $34.89 | $35.20 | $34.93 | 284,739 |
| 2016-04-13 | $35.00 | $35.39 | $34.55 | $35.29 | $35.02 | 266,064 |
| 2016-04-12 | $35.25 | $35.25 | $34.69 | $34.97 | $34.70 | 389,289 |
| 2016-04-11 | $34.68 | $35.19 | $34.68 | $35.17 | $34.90 | 424,809 |
| 2016-04-08 | $34.57 | $35.04 | $34.33 | $34.49 | $34.22 | 283,449 |
| 2016-04-07 | $34.51 | $34.70 | $33.98 | $34.35 | $34.08 | 348,137 |
| 2016-04-06 | $34.69 | $35.03 | $33.90 | $34.64 | $34.37 | 405,636 |
| 2016-04-05 | $34.38 | $35.09 | $34.27 | $34.75 | $34.48 | 321,052 |
| 2016-04-04 | $35.25 | $35.25 | $34.68 | $34.72 | $34.45 | 325,996 |
| 2016-04-01 | $34.34 | $35.13 | $34.34 | $35.01 | $34.74 | 437,129 |
| 2016-03-31 | $34.90 | $35.23 | $34.68 | $34.79 | $34.52 | 282,541 |
| 2016-03-30 | $34.87 | $35.49 | $34.80 | $34.99 | $34.72 | 299,726 |
| 2016-03-29 | $33.51 | $34.92 | $33.46 | $34.81 | $34.54 | 644,888 |
| 2016-03-28 | $33.50 | $33.87 | $33.25 | $33.31 | $33.05 | 267,568 |
| 2016-03-24 | $33.00 | $33.56 | $32.66 | $33.50 | $33.24 | 317,560 |
| 2016-03-23 | $33.62 | $33.75 | $33.25 | $33.26 | $33.00 | 250,804 |
| 2016-03-22 | $32.54 | $33.89 | $31.76 | $33.79 | $33.53 | 563,537 |
| 2016-03-21 | $32.62 | $32.88 | $31.78 | $32.64 | $32.39 | 197,178 |
| 2016-03-18 | $32.90 | $32.98 | $32.01 | $32.80 | $32.55 | 771,915 |
| 2016-03-17 | $32.13 | $32.80 | $31.96 | $32.70 | $32.45 | 274,375 |
| 2016-03-16 | $31.40 | $32.33 | $31.26 | $32.21 | $31.96 | 433,524 |
| 2016-03-15 | $31.31 | $31.64 | $31.09 | $31.50 | $31.26 | 232,377 |
| 2016-03-14 | $31.26 | $31.80 | $31.03 | $31.55 | $31.30 | 314,205 |
| 2016-03-11 | $30.99 | $31.69 | $30.71 | $31.25 | $31.01 | 323,084 |
| 2016-03-10 | $31.52 | $31.87 | $30.62 | $30.79 | $30.55 | 297,032 |
| 2016-03-09 | $30.70 | $31.71 | $30.69 | $31.46 | $31.22 | 395,657 |
| 2016-03-08 | $30.40 | $30.70 | $30.19 | $30.53 | $30.29 | 418,136 |
| 2016-03-07 | $30.96 | $31.14 | $30.35 | $30.68 | $30.44 | 361,617 |
| 2016-03-04 | $30.89 | $31.35 | $30.79 | $31.21 | $30.97 | 221,163 |
| 2016-03-03 | $31.08 | $31.21 | $30.83 | $31.09 | $30.85 | 201,099 |
| 2016-03-02 | $31.48 | $31.64 | $30.85 | $30.97 | $30.73 | 337,910 |
| 2016-03-01 | $29.77 | $31.57 | $29.77 | $31.57 | $31.32 | 708,862 |
| 2016-02-29 | $29.80 | $29.98 | $29.71 | $29.83 | $29.60 | 374,515 |
| 2016-02-26 | $29.79 | $30.04 | $29.61 | $29.87 | $29.64 | 252,452 |
| 2016-02-25 | $29.56 | $29.96 | $29.43 | $29.59 | $29.36 | 127,245 |
| 2016-02-24 | $28.90 | $29.49 | $28.84 | $29.47 | $29.24 | 295,212 |
| 2016-02-23 | $29.43 | $29.63 | $29.11 | $29.14 | $28.91 | 271,710 |
| 2016-02-22 | $29.88 | $30.09 | $29.43 | $29.64 | $29.41 | 314,145 |
| 2016-02-19 | $28.88 | $30.02 | $28.88 | $29.88 | $29.65 | 506,788 |
| 2016-02-18 | $28.99 | $29.28 | $28.79 | $28.82 | $28.60 | 337,166 |
| 2016-02-17 | $28.95 | $29.45 | $28.50 | $28.93 | $28.71 | 597,171 |
| 2016-02-16 | $27.88 | $28.89 | $27.60 | $28.80 | $28.58 | 392,637 |
| 2016-02-12 | $27.53 | $27.84 | $26.87 | $27.59 | $27.38 | 203,921 |
| 2016-02-11 | $26.97 | $27.52 | $26.41 | $27.37 | $27.16 | 242,248 |
| 2016-02-10 | $27.95 | $28.06 | $27.42 | $27.53 | $27.32 | 246,832 |
| 2016-02-09 | $27.37 | $28.23 | $27.29 | $27.71 | $27.49 | 193,190 |
| 2016-02-08 | $27.35 | $27.97 | $27.03 | $27.84 | $27.62 | 352,935 |
| 2016-02-05 | $28.30 | $28.30 | $27.63 | $27.76 | $27.54 | 264,286 |
| 2016-02-04 | $28.25 | $28.64 | $28.18 | $28.43 | $28.21 | 233,779 |
| 2016-02-03 | $28.25 | $28.68 | $27.93 | $28.30 | $28.08 | 339,502 |
| 2016-02-02 | $27.58 | $28.50 | $27.52 | $27.89 | $27.67 | 652,165 |
| 2016-02-01 | $27.87 | $27.87 | $27.07 | $27.58 | $27.37 | 272,375 |
| 2016-01-29 | $26.87 | $28.17 | $26.87 | $28.08 | $27.86 | 664,461 |
| 2016-01-28 | $26.64 | $27.23 | $26.41 | $26.87 | $26.66 | 279,987 |
| 2016-01-27 | $26.52 | $26.83 | $24.25 | $26.35 | $26.15 | 209,750 |
| 2016-01-26 | $26.24 | $26.84 | $26.24 | $26.69 | $26.48 | 171,926 |
| 2016-01-25 | $26.31 | $26.50 | $25.95 | $26.04 | $25.84 | 240,259 |
| 2016-01-22 | $26.55 | $26.91 | $26.44 | $26.52 | $26.31 | 257,376 |
| 2016-01-21 | $25.98 | $26.43 | $25.73 | $26.09 | $25.89 | 391,104 |
| 2016-01-20 | $25.26 | $26.29 | $25.04 | $25.94 | $25.74 | 412,383 |
| 2016-01-19 | $26.26 | $26.45 | $25.40 | $25.67 | $25.47 | 295,622 |
| 2016-01-15 | $26.13 | $26.15 | $25.15 | $25.99 | $25.79 | 506,639 |
| 2016-01-14 | $26.28 | $27.05 | $25.05 | $26.93 | $26.72 | 626,467 |
| 2016-01-13 | $26.70 | $26.85 | $25.78 | $26.01 | $25.81 | 502,543 |
| 2016-01-12 | $25.84 | $26.59 | $25.81 | $26.50 | $26.29 | 529,666 |
| 2016-01-11 | $25.55 | $25.66 | $24.87 | $25.46 | $25.26 | 432,505 |
| 2016-01-08 | $26.61 | $26.67 | $25.37 | $25.45 | $25.25 | 435,055 |
| 2016-01-07 | $26.17 | $26.67 | $25.65 | $26.44 | $26.23 | 443,214 |
| 2016-01-06 | $25.93 | $26.78 | $25.54 | $26.71 | $26.50 | 389,358 |
| 2016-01-05 | $26.63 | $27.10 | $26.02 | $26.33 | $26.13 | 664,387 |
| 2016-01-04 | $27.53 | $27.85 | $26.72 | $27.07 | $26.86 | 481,064 |
| 2015-12-31 | $28.56 | $28.67 | $28.00 | $28.23 | $28.01 | 298,441 |
| 2015-12-30 | $29.46 | $29.46 | $28.65 | $28.72 | $28.50 | 200,331 |
| 2015-12-29 | $29.00 | $29.48 | $29.00 | $29.39 | $29.16 | 173,065 |
| 2015-12-28 | $28.85 | $28.85 | $28.30 | $28.84 | $28.62 | 261,239 |
| 2015-12-24 | $28.74 | $29.69 | $28.58 | $28.88 | $28.66 | 155,381 |
| 2015-12-23 | $28.84 | $28.92 | $28.58 | $28.83 | $28.61 | 267,114 |
| 2015-12-22 | $28.80 | $28.84 | $28.27 | $28.61 | $28.39 | 408,999 |
| 2015-12-21 | $28.72 | $28.91 | $28.36 | $28.58 | $28.36 | 380,816 |
| 2015-12-18 | $29.00 | $29.01 | $28.20 | $28.51 | $28.29 | 932,891 |
| 2015-12-17 | $29.47 | $29.89 | $29.16 | $29.16 | $28.93 | 182,555 |
| 2015-12-16 | $29.25 | $29.50 | $29.11 | $29.41 | $29.18 | 280,009 |
| 2015-12-15 | $28.89 | $29.09 | $28.18 | $28.95 | $28.73 | 342,290 |
| 2015-12-14 | $28.84 | $29.56 | $28.38 | $28.66 | $28.44 | 247,220 |
| 2015-12-11 | $29.00 | $29.32 | $28.84 | $28.86 | $28.64 | 424,235 |
| 2015-12-10 | $29.14 | $29.71 | $28.93 | $29.53 | $29.30 | 292,289 |
| 2015-12-09 | $29.45 | $29.61 | $29.18 | $29.26 | $29.03 | 284,121 |
| 2015-12-08 | $29.26 | $29.66 | $28.86 | $29.53 | $29.30 | 267,682 |
| 2015-12-07 | $29.91 | $29.91 | $28.92 | $29.20 | $28.97 | 365,258 |
| 2015-12-04 | $29.01 | $30.04 | $29.00 | $29.88 | $29.65 | 209,206 |
| 2015-12-03 | $29.47 | $29.79 | $29.03 | $29.05 | $28.82 | 244,667 |
| 2015-12-02 | $29.41 | $29.79 | $29.19 | $29.34 | $29.11 | 315,167 |
| 2015-12-01 | $29.19 | $29.53 | $28.98 | $29.24 | $29.01 | 361,641 |
| 2015-11-30 | $29.34 | $29.56 | $29.12 | $29.17 | $28.94 | 252,075 |
| 2015-11-27 | $28.82 | $29.44 | $28.80 | $29.15 | $28.92 | 122,888 |
| 2015-11-25 | $28.83 | $29.04 | $28.66 | $28.88 | $28.66 | 118,034 |
| 2015-11-24 | $28.61 | $28.95 | $28.16 | $28.90 | $28.68 | 185,274 |
| 2015-11-23 | $28.85 | $29.19 | $28.72 | $28.74 | $28.52 | 125,617 |
| 2015-11-20 | $28.89 | $29.15 | $28.67 | $28.94 | $28.72 | 138,335 |
| 2015-11-19 | $28.74 | $28.95 | $28.60 | $28.71 | $28.49 | 149,157 |
| 2015-11-18 | $28.39 | $28.79 | $28.03 | $28.70 | $28.48 | 192,945 |
| 2015-11-17 | $28.81 | $29.14 | $28.38 | $28.40 | $28.18 | 182,820 |
| 2015-11-16 | $28.23 | $28.82 | $28.01 | $28.73 | $28.51 | 259,038 |
| 2015-11-13 | $28.21 | $28.77 | $27.01 | $28.31 | $28.09 | 232,391 |
| 2015-11-12 | $28.51 | $29.00 | $27.98 | $28.17 | $27.95 | 247,973 |
| 2015-11-11 | $28.89 | $29.20 | $28.66 | $28.79 | $28.57 | 179,523 |
| 2015-11-10 | $28.80 | $29.27 | $28.54 | $28.76 | $28.54 | 263,585 |
| 2015-11-09 | $29.13 | $29.72 | $28.79 | $28.86 | $28.64 | 390,619 |
| 2015-11-06 | $28.82 | $29.13 | $28.65 | $28.95 | $28.73 | 325,121 |
| 2015-11-05 | $29.30 | $29.30 | $28.74 | $29.00 | $28.77 | 304,345 |
| 2015-11-04 | $29.35 | $29.42 | $28.64 | $29.08 | $28.85 | 356,008 |
| 2015-11-03 | $28.24 | $30.00 | $27.77 | $29.34 | $29.11 | 932,293 |
| 2015-11-02 | $28.41 | $28.63 | $28.13 | $28.50 | $28.28 | 368,557 |
| 2015-10-30 | $27.82 | $28.52 | $27.82 | $28.28 | $28.06 | 276,984 |
| 2015-10-29 | $28.20 | $28.47 | $27.61 | $27.86 | $27.64 | 172,713 |
| 2015-10-28 | $27.79 | $28.30 | $27.65 | $28.30 | $28.08 | 297,526 |
| 2015-10-27 | $27.56 | $27.99 | $27.48 | $27.70 | $27.48 | 313,549 |
| 2015-10-26 | $27.50 | $27.85 | $27.06 | $27.70 | $27.48 | 255,939 |
| 2015-10-23 | $27.17 | $27.54 | $26.05 | $27.52 | $27.31 | 445,967 |
| 2015-10-22 | $28.06 | $28.06 | $25.99 | $26.82 | $26.61 | 638,894 |
| 2015-10-21 | $28.55 | $28.79 | $28.19 | $28.36 | $28.14 | 375,982 |
| 2015-10-20 | $28.08 | $28.48 | $27.62 | $28.40 | $28.18 | 203,871 |
| 2015-10-19 | $27.47 | $28.05 | $27.47 | $28.02 | $27.80 | 342,059 |
| 2015-10-16 | $28.22 | $28.29 | $27.46 | $27.55 | $27.34 | 341,539 |
| 2015-10-15 | $27.45 | $28.22 | $27.45 | $28.13 | $27.91 | 348,937 |
| 2015-10-14 | $27.21 | $27.95 | $27.21 | $27.47 | $27.26 | 204,072 |
| 2015-10-13 | $27.85 | $27.85 | $27.19 | $27.21 | $27.00 | 207,350 |
| 2015-10-12 | $27.99 | $28.04 | $27.66 | $27.72 | $27.50 | 181,785 |
| 2015-10-09 | $27.90 | $28.00 | $27.53 | $27.81 | $27.59 | 192,260 |
| 2015-10-08 | $27.67 | $28.02 | $27.13 | $27.99 | $27.77 | 478,442 |
| 2015-10-07 | $27.54 | $28.19 | $27.54 | $27.75 | $27.53 | 488,495 |
| 2015-10-06 | $27.47 | $27.77 | $27.00 | $27.29 | $27.08 | 295,569 |
| 2015-10-05 | $26.84 | $27.55 | $26.71 | $27.53 | $27.32 | 270,152 |
| 2015-10-02 | $25.93 | $26.75 | $25.65 | $26.74 | $26.53 | 251,749 |
| 2015-10-01 | $26.29 | $26.29 | $25.78 | $26.14 | $25.94 | 360,670 |
| 2015-09-30 | $25.62 | $26.35 | $25.62 | $26.30 | $26.10 | 394,003 |
| 2015-09-29 | $25.00 | $25.60 | $24.79 | $25.29 | $25.09 | 278,185 |
| 2015-09-28 | $25.00 | $25.19 | $24.84 | $24.91 | $24.72 | 327,622 |
| 2015-09-25 | $25.70 | $25.78 | $24.88 | $25.08 | $24.89 | 492,702 |
| 2015-09-24 | $24.35 | $25.44 | $24.27 | $25.37 | $25.17 | 412,641 |
| 2015-09-23 | $24.43 | $24.87 | $24.20 | $24.72 | $24.53 | 458,625 |
| 2015-09-22 | $25.10 | $25.32 | $24.36 | $24.43 | $24.24 | 1,242,572 |
| 2015-09-21 | $25.53 | $25.85 | $25.17 | $25.48 | $25.28 | 759,123 |
| 2015-09-18 | $25.64 | $26.08 | $25.03 | $25.20 | $25.00 | 782,683 |
| 2015-09-17 | $25.62 | $26.32 | $25.33 | $26.11 | $25.91 | 613,165 |
| 2015-09-16 | $25.29 | $25.44 | $24.99 | $25.41 | $25.21 | 137,233 |
| 2015-09-15 | $24.94 | $25.32 | $24.82 | $25.21 | $25.01 | 167,226 |
| 2015-09-14 | $25.20 | $25.33 | $24.97 | $25.00 | $24.81 | 214,886 |
| 2015-09-11 | $24.70 | $25.22 | $24.64 | $25.19 | $24.99 | 178,145 |
| 2015-09-10 | $24.86 | $25.06 | $24.57 | $24.82 | $24.63 | 182,899 |
| 2015-09-09 | $24.80 | $25.26 | $24.57 | $24.87 | $24.68 | 339,372 |
| 2015-09-08 | $24.33 | $24.83 | $24.14 | $24.70 | $24.51 | 327,552 |
Advanced Energy Industries Inc (AEIS) News Headlines
Recent Advanced Energy Industries Inc (AEIS) News
Similar Companies to Advanced Energy Industries Inc (AEIS) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |