Applied Industrial Technologies Inc (AIT) Exchange: NYSE
Data as of April 26, 2024
$178.94 ($-7.15) -3.84%
Applied Industrial Technologies Inc - Daily Information
Click for more stock information on Applied Industrial Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $185.00 |
| Previous Close | $178.94 |
| High | $186.00 |
| Low | $177.68 |
| Adjusted Open | $185.00 |
| Previous Adjusted Close | $178.94 |
| Adjusted High | $186.00 |
| Adjusted Low | $177.68 |
About Applied Industrial Technologies Inc (AIT)
Applied Industrial Technologies Inc (AIT) is a publicly traded company that provides industrial maintenance, repair, and operating products to more than 14,000 customers worldwide. Founded in 1923, AIT has steadily grown, increasing their product lines and acquiring more than 60 companies around the world. They employed 5,000 employees, and their strong focus on customer service and sensible pricing strategies has won the firm respect and admiration from the industrial, energy, and transportation sectors of the U.S. economy.
Invest in Applied Industrial Technologies Inc (AIT)
Historical Stock Data for Applied Industrial Technologies Inc (AIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $185.00 | $186.00 | $177.68 | $178.94 | $178.94 | 557,312 |
| 2024-04-24 | $185.87 | $187.67 | $184.65 | $186.09 | $186.09 | 288,876 |
| 2024-04-23 | $185.06 | $186.82 | $184.93 | $186.31 | $186.31 | 277,401 |
| 2024-04-22 | $184.51 | $185.18 | $183.36 | $183.60 | $183.60 | 283,406 |
| 2024-04-19 | $184.15 | $185.82 | $182.04 | $183.45 | $183.45 | 269,561 |
| 2024-04-18 | $185.36 | $187.17 | $183.72 | $183.99 | $183.99 | 221,642 |
| 2024-04-17 | $189.20 | $189.91 | $183.96 | $184.40 | $184.40 | 267,792 |
| 2024-04-16 | $188.15 | $189.07 | $186.27 | $187.88 | $187.88 | 218,898 |
| 2024-04-15 | $193.08 | $193.08 | $187.84 | $189.24 | $189.24 | 225,979 |
| 2024-04-12 | $191.19 | $192.07 | $189.52 | $191.09 | $191.09 | 210,567 |
| 2024-04-11 | $192.22 | $192.86 | $190.22 | $192.73 | $192.73 | 183,591 |
| 2024-04-10 | $192.49 | $196.15 | $191.79 | $192.32 | $192.32 | 264,047 |
| 2024-04-09 | $197.23 | $198.67 | $193.40 | $195.75 | $195.75 | 159,707 |
| 2024-04-08 | $197.69 | $198.56 | $196.50 | $196.83 | $196.83 | 152,007 |
| 2024-04-05 | $194.56 | $196.98 | $194.33 | $196.12 | $196.12 | 194,743 |
| 2024-04-04 | $196.78 | $197.94 | $193.75 | $194.26 | $194.26 | 198,055 |
| 2024-04-03 | $193.30 | $196.92 | $193.30 | $195.25 | $195.25 | 280,433 |
| 2024-04-02 | $194.34 | $194.47 | $191.60 | $192.39 | $192.39 | 313,026 |
| 2024-04-01 | $198.20 | $198.78 | $194.17 | $195.38 | $195.38 | 263,842 |
| 2024-03-28 | $197.88 | $198.33 | $196.67 | $197.55 | $197.55 | 304,328 |
| 2024-03-27 | $196.76 | $198.08 | $196.67 | $197.88 | $197.88 | 278,547 |
| 2024-03-26 | $195.01 | $197.14 | $195.01 | $195.52 | $195.52 | 527,072 |
| 2024-03-25 | $197.20 | $197.96 | $195.09 | $195.09 | $195.09 | 213,465 |
| 2024-03-22 | $201.76 | $201.76 | $197.00 | $197.19 | $197.19 | 367,679 |
| 2024-03-21 | $197.82 | $201.29 | $197.74 | $201.01 | $201.01 | 331,200 |
| 2024-03-20 | $194.61 | $197.36 | $193.73 | $196.80 | $196.80 | 388,310 |
| 2024-03-19 | $192.97 | $195.03 | $192.05 | $194.69 | $194.69 | 447,578 |
| 2024-03-18 | $190.21 | $194.37 | $190.21 | $192.69 | $192.69 | 664,255 |
| 2024-03-15 | $186.32 | $189.64 | $186.03 | $189.48 | $189.48 | 7,231,301 |
| 2024-03-14 | $186.77 | $187.59 | $185.02 | $187.04 | $187.04 | 324,238 |
| 2024-03-13 | $185.88 | $186.38 | $184.07 | $185.65 | $185.65 | 276,770 |
| 2024-03-12 | $183.78 | $185.59 | $182.70 | $185.26 | $185.26 | 276,770 |
| 2024-03-11 | $184.30 | $184.31 | $180.52 | $182.62 | $182.62 | 222,933 |
| 2024-03-08 | $185.73 | $188.84 | $184.83 | $185.01 | $185.01 | 311,820 |
| 2024-03-07 | $184.50 | $186.11 | $183.52 | $185.15 | $185.15 | 289,926 |
| 2024-03-06 | $183.33 | $185.28 | $182.76 | $183.95 | $183.95 | 275,243 |
| 2024-03-05 | $185.55 | $186.03 | $180.39 | $182.30 | $182.30 | 492,400 |
| 2024-03-04 | $183.75 | $190.57 | $183.75 | $186.29 | $186.29 | 613,924 |
| 2024-03-01 | $190.67 | $194.28 | $190.38 | $192.37 | $192.37 | 251,161 |
| 2024-02-29 | $191.13 | $191.99 | $189.47 | $189.89 | $189.89 | 225,243 |
| 2024-02-28 | $187.91 | $191.46 | $187.10 | $190.93 | $190.93 | 159,428 |
| 2024-02-27 | $188.84 | $189.99 | $187.85 | $188.82 | $188.82 | 155,160 |
| 2024-02-26 | $187.92 | $188.88 | $186.93 | $187.64 | $187.64 | 133,741 |
| 2024-02-23 | $188.53 | $189.32 | $187.18 | $188.59 | $188.59 | 110,542 |
| 2024-02-22 | $187.83 | $188.94 | $186.35 | $187.87 | $187.87 | 167,002 |
| 2024-02-21 | $186.85 | $187.39 | $184.47 | $186.28 | $186.28 | 164,145 |
| 2024-02-20 | $186.73 | $187.86 | $186.04 | $186.54 | $186.54 | 288,322 |
| 2024-02-16 | $188.62 | $190.62 | $187.54 | $189.04 | $189.04 | 204,003 |
| 2024-02-15 | $187.70 | $189.27 | $185.68 | $188.84 | $188.84 | 202,779 |
| 2024-02-14 | $183.43 | $186.93 | $182.60 | $186.35 | $186.35 | 228,964 |
| 2024-02-13 | $182.16 | $184.00 | $180.00 | $182.08 | $181.72 | 257,325 |
| 2024-02-12 | $188.00 | $189.48 | $187.11 | $187.12 | $186.75 | 170,358 |
| 2024-02-09 | $184.55 | $188.49 | $184.24 | $187.93 | $187.93 | 181,034 |
| 2024-02-08 | $183.52 | $184.74 | $180.87 | $184.55 | $184.55 | 327,652 |
| 2024-02-07 | $181.63 | $183.52 | $181.27 | $183.27 | $183.27 | 185,430 |
| 2024-02-06 | $182.04 | $184.68 | $179.90 | $180.69 | $180.69 | 261,852 |
| 2024-02-05 | $180.51 | $181.26 | $178.62 | $179.41 | $179.41 | 210,826 |
| 2024-02-02 | $180.00 | $184.22 | $180.00 | $182.93 | $182.93 | 161,736 |
| 2024-02-01 | $177.44 | $182.05 | $176.87 | $181.67 | $181.67 | 202,740 |
| 2024-01-31 | $182.68 | $182.81 | $176.32 | $176.46 | $176.46 | 222,920 |
| 2024-01-30 | $178.77 | $182.23 | $178.66 | $182.10 | $182.10 | 178,130 |
| 2024-01-29 | $177.37 | $179.40 | $177.09 | $178.96 | $178.96 | 197,195 |
| 2024-01-26 | $177.37 | $179.94 | $176.89 | $177.09 | $177.09 | 295,091 |
| 2024-01-25 | $179.72 | $182.96 | $173.73 | $176.45 | $176.45 | 487,409 |
| 2024-01-24 | $177.82 | $177.82 | $174.79 | $175.50 | $175.50 | 233,756 |
| 2024-01-23 | $178.78 | $178.96 | $175.83 | $176.91 | $176.91 | 164,222 |
| 2024-01-22 | $176.91 | $178.17 | $176.52 | $177.09 | $177.09 | 215,969 |
| 2024-01-19 | $173.12 | $175.33 | $170.94 | $175.00 | $175.00 | 221,039 |
| 2024-01-18 | $168.64 | $172.89 | $168.64 | $172.67 | $172.67 | 201,001 |
| 2024-01-17 | $166.37 | $168.11 | $166.37 | $167.33 | $167.33 | 126,963 |
| 2024-01-16 | $168.66 | $168.92 | $167.35 | $168.12 | $168.12 | 123,964 |
| 2024-01-12 | $170.50 | $170.50 | $167.70 | $169.29 | $169.29 | 116,622 |
| 2024-01-11 | $166.57 | $168.87 | $165.39 | $168.62 | $168.62 | 156,747 |
| 2024-01-10 | $165.77 | $167.00 | $165.55 | $166.89 | $166.89 | 103,604 |
| 2024-01-09 | $165.08 | $165.99 | $163.50 | $165.96 | $165.96 | 143,353 |
| 2024-01-08 | $165.23 | $167.46 | $164.45 | $167.24 | $167.24 | 118,798 |
| 2024-01-05 | $165.73 | $167.30 | $164.47 | $164.89 | $164.89 | 149,699 |
| 2024-01-04 | $167.77 | $167.94 | $166.07 | $166.60 | $166.60 | 132,814 |
| 2024-01-03 | $169.50 | $169.50 | $166.00 | $166.64 | $166.64 | 174,843 |
| 2024-01-02 | $171.05 | $172.80 | $169.37 | $170.36 | $170.36 | 128,860 |
| 2023-12-29 | $173.55 | $174.27 | $172.53 | $172.69 | $172.69 | 132,338 |
| 2023-12-28 | $173.05 | $174.70 | $172.70 | $174.16 | $174.16 | 145,655 |
| 2023-12-27 | $174.91 | $176.44 | $173.79 | $174.37 | $174.37 | 163,557 |
| 2023-12-26 | $174.26 | $175.30 | $173.82 | $174.69 | $174.69 | 103,789 |
| 2023-12-22 | $172.44 | $174.46 | $172.14 | $173.44 | $173.44 | 196,047 |
| 2023-12-21 | $172.84 | $173.67 | $170.91 | $171.97 | $171.97 | 229,772 |
| 2023-12-20 | $174.22 | $175.49 | $170.84 | $171.09 | $171.09 | 241,568 |
| 2023-12-19 | $173.83 | $175.68 | $173.09 | $173.77 | $173.77 | 176,499 |
| 2023-12-18 | $173.83 | $175.02 | $172.30 | $173.46 | $173.46 | 192,426 |
| 2023-12-15 | $174.73 | $175.00 | $170.72 | $172.88 | $172.88 | 431,768 |
| 2023-12-14 | $174.48 | $175.20 | $172.30 | $173.84 | $173.84 | 237,690 |
| 2023-12-13 | $167.74 | $170.81 | $166.04 | $169.72 | $169.72 | 198,398 |
| 2023-12-12 | $166.57 | $168.54 | $165.37 | $167.54 | $167.54 | 149,089 |
| 2023-12-11 | $165.00 | $167.15 | $165.00 | $166.47 | $166.47 | 151,999 |
| 2023-12-08 | $164.68 | $165.92 | $163.72 | $165.18 | $165.18 | 107,481 |
| 2023-12-07 | $163.70 | $164.53 | $162.19 | $164.18 | $164.18 | 143,611 |
| 2023-12-06 | $166.04 | $167.56 | $162.55 | $163.92 | $163.92 | 185,339 |
| 2023-12-05 | $168.08 | $168.08 | $163.20 | $164.74 | $164.74 | 187,965 |
| 2023-12-04 | $165.72 | $168.60 | $165.44 | $168.38 | $168.38 | 237,576 |
| 2023-12-01 | $159.73 | $165.99 | $159.73 | $165.72 | $165.72 | 274,724 |
| 2023-11-30 | $156.56 | $160.37 | $156.50 | $160.07 | $160.07 | 312,887 |
| 2023-11-29 | $158.95 | $159.82 | $155.47 | $156.17 | $156.17 | 280,052 |
| 2023-11-28 | $162.88 | $163.41 | $157.35 | $157.81 | $157.81 | 185,392 |
| 2023-11-27 | $163.57 | $164.68 | $162.64 | $163.65 | $163.65 | 158,102 |
| 2023-11-24 | $161.88 | $163.71 | $161.88 | $163.58 | $163.58 | 100,682 |
| 2023-11-22 | $161.59 | $162.76 | $161.05 | $161.88 | $161.88 | 179,267 |
| 2023-11-21 | $162.17 | $162.62 | $160.67 | $160.70 | $160.70 | 124,438 |
| 2023-11-20 | $163.61 | $163.86 | $161.41 | $162.68 | $162.68 | 286,199 |
| 2023-11-17 | $161.85 | $164.03 | $161.85 | $163.12 | $163.12 | 219,837 |
| 2023-11-16 | $163.68 | $164.43 | $160.31 | $161.50 | $161.50 | 269,653 |
| 2023-11-15 | $166.84 | $167.94 | $162.79 | $163.07 | $163.07 | 253,792 |
| 2023-11-14 | $164.64 | $167.53 | $164.46 | $167.08 | $167.08 | 194,488 |
| 2023-11-13 | $162.12 | $162.36 | $160.48 | $161.36 | $161.02 | 150,963 |
| 2023-11-10 | $158.35 | $162.47 | $158.17 | $162.19 | $161.85 | 200,444 |
| 2023-11-09 | $160.00 | $160.00 | $156.81 | $157.47 | $157.14 | 165,401 |
| 2023-11-08 | $158.88 | $159.76 | $157.93 | $159.04 | $158.71 | 312,053 |
| 2023-11-07 | $157.06 | $158.87 | $156.14 | $157.99 | $157.66 | 238,862 |
| 2023-11-06 | $157.00 | $158.29 | $155.25 | $157.64 | $157.31 | 172,847 |
| 2023-11-03 | $157.38 | $159.39 | $155.73 | $157.10 | $157.10 | 200,103 |
| 2023-11-02 | $157.00 | $158.00 | $153.13 | $154.87 | $154.87 | 183,389 |
| 2023-11-01 | $153.21 | $155.41 | $152.45 | $155.27 | $155.27 | 258,883 |
| 2023-10-31 | $152.14 | $153.61 | $150.64 | $153.51 | $153.51 | 194,333 |
| 2023-10-30 | $152.34 | $152.99 | $149.59 | $151.46 | $151.46 | 233,768 |
| 2023-10-27 | $154.90 | $157.36 | $150.07 | $150.75 | $150.75 | 270,233 |
| 2023-10-26 | $153.03 | $158.33 | $151.00 | $154.97 | $154.97 | 267,677 |
| 2023-10-25 | $153.20 | $154.68 | $151.82 | $152.24 | $152.24 | 355,303 |
| 2023-10-24 | $155.15 | $155.66 | $153.07 | $153.68 | $153.68 | 192,244 |
| 2023-10-23 | $153.86 | $155.32 | $153.00 | $153.62 | $153.62 | 274,958 |
| 2023-10-20 | $156.42 | $157.06 | $153.19 | $153.86 | $153.86 | 258,701 |
| 2023-10-19 | $159.35 | $160.80 | $155.76 | $156.16 | $156.16 | 169,481 |
| 2023-10-18 | $162.16 | $163.32 | $159.26 | $159.74 | $159.74 | 178,062 |
| 2023-10-17 | $160.64 | $164.82 | $160.64 | $163.47 | $163.47 | 176,856 |
| 2023-10-16 | $161.34 | $162.43 | $159.55 | $161.02 | $161.02 | 151,940 |
| 2023-10-13 | $162.51 | $162.51 | $159.00 | $159.43 | $159.43 | 232,935 |
| 2023-10-12 | $161.57 | $163.61 | $160.14 | $161.65 | $161.65 | 318,787 |
| 2023-10-11 | $158.34 | $161.27 | $158.21 | $161.07 | $161.07 | 216,730 |
| 2023-10-10 | $160.13 | $160.62 | $158.01 | $158.03 | $158.03 | 264,118 |
| 2023-10-09 | $155.74 | $158.74 | $154.74 | $158.22 | $158.22 | 130,862 |
| 2023-10-06 | $153.85 | $157.85 | $153.02 | $156.33 | $156.33 | 279,821 |
| 2023-10-05 | $154.64 | $157.62 | $153.61 | $154.53 | $154.53 | 271,041 |
| 2023-10-04 | $154.10 | $154.88 | $152.49 | $154.61 | $154.61 | 158,197 |
| 2023-10-03 | $154.24 | $155.24 | $152.73 | $154.23 | $154.23 | 228,306 |
| 2023-10-02 | $154.20 | $155.22 | $153.34 | $154.58 | $154.58 | 360,022 |
| 2023-09-29 | $158.70 | $158.78 | $154.24 | $154.61 | $154.61 | 200,459 |
| 2023-09-28 | $155.89 | $159.53 | $155.89 | $157.69 | $157.69 | 319,015 |
| 2023-09-27 | $156.50 | $158.23 | $154.47 | $156.10 | $156.10 | 302,728 |
| 2023-09-26 | $154.90 | $155.91 | $153.91 | $155.10 | $155.10 | 363,139 |
| 2023-09-25 | $154.45 | $156.91 | $154.45 | $155.69 | $155.69 | 249,841 |
| 2023-09-22 | $154.14 | $157.03 | $153.76 | $154.89 | $154.89 | 374,912 |
| 2023-09-21 | $153.02 | $154.45 | $152.75 | $153.90 | $153.90 | 241,959 |
| 2023-09-20 | $155.60 | $156.87 | $153.18 | $153.51 | $153.51 | 110,694 |
| 2023-09-19 | $156.62 | $156.68 | $154.37 | $154.56 | $154.56 | 112,173 |
| 2023-09-18 | $156.66 | $157.78 | $155.76 | $155.84 | $155.84 | 146,539 |
| 2023-09-15 | $157.01 | $157.84 | $155.36 | $156.97 | $156.97 | 694,456 |
| 2023-09-14 | $157.71 | $159.11 | $156.43 | $157.53 | $157.53 | 185,551 |
| 2023-09-13 | $159.29 | $159.51 | $155.34 | $156.30 | $156.30 | 214,010 |
| 2023-09-12 | $160.94 | $162.67 | $158.71 | $159.67 | $159.67 | 221,882 |
| 2023-09-11 | $158.58 | $162.03 | $157.96 | $161.50 | $161.50 | 358,108 |
| 2023-09-08 | $158.38 | $159.91 | $156.28 | $157.42 | $157.42 | 208,390 |
| 2023-09-07 | $158.67 | $159.93 | $155.01 | $159.20 | $159.20 | 256,324 |
| 2023-09-06 | $155.56 | $157.99 | $155.25 | $157.48 | $157.48 | 249,082 |
| 2023-09-05 | $155.94 | $156.19 | $153.38 | $155.29 | $155.29 | 331,581 |
| 2023-09-01 | $155.68 | $157.56 | $155.06 | $157.08 | $157.08 | 209,164 |
| 2023-08-31 | $154.56 | $156.74 | $154.16 | $154.37 | $154.37 | 153,377 |
| 2023-08-30 | $153.95 | $156.19 | $153.90 | $154.58 | $154.58 | 370,652 |
| 2023-08-29 | $153.76 | $155.34 | $153.10 | $154.38 | $154.38 | 248,396 |
| 2023-08-28 | $154.14 | $155.67 | $153.80 | $153.94 | $153.94 | 235,332 |
| 2023-08-25 | $154.00 | $155.29 | $152.29 | $153.98 | $153.98 | 310,539 |
| 2023-08-24 | $151.24 | $153.40 | $151.23 | $153.02 | $153.02 | 233,586 |
| 2023-08-23 | $149.29 | $152.43 | $148.98 | $152.00 | $152.00 | 139,180 |
| 2023-08-22 | $147.17 | $149.57 | $146.32 | $148.92 | $148.92 | 159,897 |
| 2023-08-21 | $147.40 | $148.07 | $144.91 | $146.58 | $146.58 | 140,276 |
| 2023-08-18 | $142.66 | $147.83 | $142.66 | $147.40 | $147.40 | 283,622 |
| 2023-08-17 | $147.27 | $148.25 | $143.62 | $143.86 | $143.86 | 185,894 |
| 2023-08-16 | $152.02 | $153.31 | $148.17 | $148.26 | $148.26 | 231,563 |
| 2023-08-15 | $154.00 | $154.00 | $150.49 | $152.48 | $152.48 | 243,457 |
| 2023-08-14 | $151.71 | $154.81 | $150.83 | $154.80 | $154.80 | 245,266 |
| 2023-08-11 | $151.18 | $155.39 | $151.18 | $152.60 | $152.26 | 286,148 |
| 2023-08-10 | $148.86 | $156.53 | $148.86 | $151.52 | $151.18 | 379,773 |
| 2023-08-09 | $142.75 | $143.67 | $141.55 | $141.96 | $141.64 | 153,621 |
| 2023-08-08 | $141.96 | $143.14 | $138.38 | $142.92 | $142.60 | 192,656 |
| 2023-08-07 | $140.87 | $143.08 | $140.63 | $142.54 | $142.22 | 420,346 |
| 2023-08-04 | $144.07 | $144.31 | $141.06 | $141.30 | $140.98 | 193,018 |
| 2023-08-03 | $144.48 | $144.48 | $140.40 | $143.21 | $142.89 | 203,816 |
| 2023-08-02 | $145.26 | $147.26 | $144.72 | $144.74 | $144.41 | 112,893 |
| 2023-08-01 | $144.95 | $146.80 | $143.92 | $146.75 | $146.42 | 111,968 |
| 2023-07-31 | $144.23 | $145.23 | $143.71 | $144.99 | $144.66 | 161,742 |
| 2023-07-28 | $143.63 | $144.18 | $142.79 | $143.34 | $143.02 | 94,293 |
| 2023-07-27 | $144.50 | $144.50 | $141.68 | $142.61 | $142.29 | 257,144 |
| 2023-07-26 | $144.99 | $145.64 | $143.43 | $144.00 | $143.68 | 74,411 |
| 2023-07-25 | $142.50 | $145.27 | $142.50 | $145.02 | $144.69 | 100,040 |
| 2023-07-24 | $144.33 | $145.26 | $142.58 | $143.53 | $143.21 | 129,635 |
| 2023-07-21 | $145.22 | $146.00 | $143.14 | $143.34 | $143.02 | 129,316 |
| 2023-07-20 | $146.70 | $146.70 | $144.37 | $144.60 | $144.27 | 96,839 |
| 2023-07-19 | $145.94 | $146.82 | $144.43 | $146.13 | $145.80 | 167,830 |
| 2023-07-18 | $145.32 | $146.84 | $144.82 | $146.44 | $146.11 | 76,306 |
| 2023-07-17 | $144.47 | $145.73 | $143.71 | $144.91 | $144.58 | 100,078 |
| 2023-07-14 | $143.48 | $144.94 | $141.75 | $144.34 | $144.01 | 125,366 |
| 2023-07-13 | $146.71 | $147.07 | $143.90 | $144.26 | $143.93 | 127,831 |
| 2023-07-12 | $149.48 | $150.07 | $146.44 | $146.50 | $146.17 | 223,979 |
| 2023-07-11 | $146.67 | $148.28 | $146.33 | $147.62 | $147.29 | 127,431 |
| 2023-07-10 | $143.10 | $146.55 | $143.10 | $146.32 | $145.99 | 108,111 |
| 2023-07-07 | $142.61 | $145.17 | $142.44 | $143.54 | $143.22 | 178,353 |
| 2023-07-06 | $142.10 | $142.89 | $140.32 | $142.35 | $142.03 | 95,997 |
| 2023-07-05 | $143.61 | $144.36 | $142.11 | $142.95 | $142.63 | 233,046 |
| 2023-07-03 | $144.56 | $145.45 | $144.14 | $145.02 | $144.69 | 41,275 |
| 2023-06-30 | $145.28 | $145.45 | $143.84 | $144.83 | $144.50 | 135,938 |
| 2023-06-29 | $141.49 | $144.19 | $141.49 | $144.06 | $143.74 | 88,165 |
| 2023-06-28 | $142.96 | $143.39 | $141.06 | $142.14 | $141.82 | 98,210 |
| 2023-06-27 | $140.83 | $143.52 | $140.08 | $142.57 | $142.25 | 144,291 |
| 2023-06-26 | $137.02 | $141.49 | $137.02 | $140.02 | $139.70 | 189,585 |
| 2023-06-23 | $136.68 | $138.82 | $136.68 | $137.02 | $137.02 | 377,998 |
| 2023-06-22 | $138.36 | $138.87 | $135.93 | $138.26 | $138.26 | 174,855 |
| 2023-06-21 | $135.06 | $139.37 | $134.83 | $138.36 | $138.36 | 201,561 |
| 2023-06-20 | $135.71 | $136.97 | $134.74 | $135.21 | $135.21 | 143,412 |
| 2023-06-16 | $137.64 | $137.64 | $134.52 | $136.41 | $136.41 | 477,944 |
| 2023-06-15 | $134.64 | $136.59 | $134.12 | $136.57 | $136.57 | 147,148 |
| 2023-06-14 | $138.31 | $138.37 | $134.13 | $134.95 | $134.95 | 176,081 |
| 2023-06-13 | $136.20 | $139.55 | $136.20 | $138.09 | $138.09 | 178,427 |
| 2023-06-12 | $134.40 | $137.40 | $134.30 | $135.76 | $135.76 | 156,142 |
| 2023-06-09 | $134.28 | $135.33 | $133.35 | $134.74 | $134.74 | 106,327 |
| 2023-06-08 | $134.63 | $135.94 | $133.43 | $135.34 | $135.34 | 122,692 |
| 2023-06-07 | $133.05 | $135.97 | $132.34 | $135.40 | $135.40 | 196,438 |
| 2023-06-06 | $128.32 | $132.96 | $128.32 | $132.02 | $132.02 | 164,766 |
| 2023-06-05 | $131.59 | $131.59 | $126.56 | $128.67 | $128.67 | 208,300 |
| 2023-06-02 | $126.09 | $132.89 | $126.09 | $132.70 | $132.70 | 191,783 |
| 2023-06-01 | $123.17 | $125.36 | $122.32 | $123.95 | $123.95 | 207,071 |
| 2023-05-31 | $127.54 | $127.54 | $122.24 | $122.96 | $122.96 | 239,222 |
| 2023-05-30 | $128.52 | $129.44 | $127.34 | $128.01 | $128.01 | 290,832 |
| 2023-05-26 | $125.78 | $128.37 | $125.75 | $128.09 | $128.09 | 172,275 |
| 2023-05-25 | $126.27 | $126.74 | $125.18 | $125.40 | $125.40 | 147,040 |
| 2023-05-24 | $126.30 | $126.30 | $124.47 | $126.06 | $126.06 | 212,194 |
| 2023-05-23 | $128.34 | $129.20 | $126.56 | $126.62 | $126.62 | 189,249 |
| 2023-05-22 | $129.90 | $130.75 | $128.08 | $129.28 | $129.28 | 130,898 |
| 2023-05-19 | $131.70 | $131.70 | $128.72 | $129.17 | $129.17 | 190,142 |
| 2023-05-18 | $129.30 | $130.90 | $128.72 | $130.15 | $130.15 | 145,623 |
| 2023-05-17 | $128.28 | $130.37 | $127.88 | $129.35 | $129.35 | 263,557 |
| 2023-05-16 | $128.78 | $128.78 | $126.72 | $127.35 | $127.35 | 151,548 |
| 2023-05-15 | $129.29 | $130.64 | $128.40 | $129.55 | $129.55 | 170,930 |
| 2023-05-12 | $127.46 | $129.53 | $127.46 | $129.19 | $129.19 | 133,430 |
| 2023-05-11 | $127.13 | $127.92 | $126.57 | $127.71 | $127.71 | 135,500 |
| 2023-05-10 | $130.68 | $131.67 | $126.81 | $128.72 | $128.72 | 115,633 |
| 2023-05-09 | $128.73 | $129.72 | $128.22 | $129.04 | $129.04 | 125,556 |
| 2023-05-08 | $129.87 | $130.69 | $128.30 | $129.29 | $129.29 | 126,455 |
| 2023-05-05 | $129.85 | $131.54 | $129.24 | $129.67 | $129.67 | 179,681 |
| 2023-05-04 | $131.60 | $131.60 | $127.19 | $127.79 | $127.79 | 143,753 |
| 2023-05-03 | $133.39 | $136.16 | $132.65 | $133.16 | $133.16 | 158,865 |
| 2023-05-02 | $132.25 | $133.22 | $130.66 | $132.75 | $132.75 | 285,259 |
| 2023-05-01 | $135.50 | $136.82 | $132.18 | $132.60 | $132.60 | 184,270 |
| 2023-04-28 | $136.74 | $138.60 | $134.74 | $135.66 | $135.66 | 217,789 |
| 2023-04-27 | $133.20 | $136.70 | $131.72 | $135.91 | $135.91 | 208,137 |
| 2023-04-26 | $133.70 | $135.33 | $131.42 | $131.58 | $131.58 | 238,786 |
| 2023-04-25 | $136.06 | $136.99 | $135.18 | $135.33 | $135.33 | 156,621 |
| 2023-04-24 | $138.70 | $139.31 | $136.76 | $136.85 | $136.85 | 155,648 |
| 2023-04-21 | $138.79 | $138.82 | $136.82 | $138.65 | $138.65 | 142,978 |
| 2023-04-20 | $136.64 | $139.02 | $136.16 | $138.29 | $138.29 | 138,643 |
| 2023-04-19 | $135.44 | $136.99 | $134.76 | $136.95 | $136.95 | 150,288 |
| 2023-04-18 | $137.40 | $138.43 | $135.85 | $137.07 | $137.07 | 93,350 |
| 2023-04-17 | $135.19 | $136.67 | $135.05 | $136.65 | $136.65 | 107,087 |
| 2023-04-14 | $135.24 | $137.45 | $133.06 | $134.52 | $134.52 | 161,967 |
| 2023-04-13 | $134.56 | $134.59 | $131.66 | $134.33 | $134.33 | 206,088 |
| 2023-04-12 | $134.09 | $135.83 | $133.29 | $134.71 | $134.71 | 142,365 |
| 2023-04-11 | $132.90 | $134.25 | $132.38 | $132.71 | $132.71 | 157,555 |
| 2023-04-10 | $128.23 | $132.57 | $128.00 | $132.27 | $132.27 | 235,634 |
| 2023-04-06 | $133.00 | $133.21 | $128.79 | $129.00 | $129.00 | 358,915 |
| 2023-04-05 | $134.35 | $134.68 | $130.95 | $132.96 | $132.96 | 158,541 |
| 2023-04-04 | $142.87 | $142.87 | $134.37 | $135.54 | $135.54 | 164,106 |
| 2023-04-03 | $141.84 | $142.61 | $139.93 | $142.16 | $142.16 | 170,110 |
| 2023-03-31 | $139.07 | $142.61 | $139.07 | $142.13 | $142.13 | 282,377 |
| 2023-03-30 | $140.26 | $140.81 | $138.04 | $138.23 | $138.23 | 90,890 |
| 2023-03-29 | $139.56 | $139.92 | $138.09 | $139.37 | $139.37 | 136,765 |
| 2023-03-28 | $136.77 | $139.19 | $136.77 | $138.39 | $138.39 | 180,639 |
| 2023-03-27 | $134.60 | $137.39 | $134.21 | $136.90 | $136.90 | 194,718 |
| 2023-03-24 | $130.92 | $133.19 | $129.44 | $132.89 | $132.89 | 105,595 |
| 2023-03-23 | $133.11 | $135.46 | $130.99 | $132.18 | $132.18 | 186,428 |
| 2023-03-22 | $136.83 | $137.23 | $132.59 | $132.81 | $132.81 | 186,131 |
| 2023-03-21 | $136.70 | $137.50 | $135.30 | $137.12 | $137.12 | 245,581 |
| 2023-03-20 | $133.88 | $136.61 | $133.88 | $133.95 | $133.95 | 222,532 |
| 2023-03-17 | $135.72 | $135.72 | $131.17 | $132.23 | $132.23 | 624,810 |
| 2023-03-16 | $131.90 | $135.86 | $131.82 | $134.32 | $134.32 | 205,177 |
| 2023-03-15 | $133.95 | $134.56 | $131.36 | $133.58 | $133.58 | 239,398 |
| 2023-03-14 | $137.68 | $139.10 | $135.71 | $137.39 | $137.39 | 295,756 |
| 2023-03-13 | $136.30 | $137.70 | $133.96 | $134.44 | $134.44 | 310,790 |
| 2023-03-10 | $141.72 | $141.72 | $137.92 | $138.80 | $138.80 | 416,733 |
| 2023-03-09 | $142.57 | $143.19 | $141.34 | $142.00 | $142.00 | 240,530 |
| 2023-03-08 | $141.93 | $142.83 | $140.67 | $141.93 | $141.93 | 243,006 |
| 2023-03-07 | $143.65 | $143.79 | $140.65 | $141.68 | $141.68 | 201,846 |
| 2023-03-06 | $144.11 | $145.25 | $142.67 | $143.74 | $143.74 | 305,311 |
| 2023-03-03 | $142.55 | $144.42 | $141.33 | $144.35 | $144.35 | 264,468 |
| 2023-03-02 | $142.98 | $142.98 | $141.32 | $141.95 | $141.95 | 256,072 |
| 2023-03-01 | $142.42 | $145.02 | $142.42 | $143.98 | $143.98 | 286,254 |
| 2023-02-28 | $141.81 | $144.95 | $141.81 | $142.86 | $142.86 | 334,231 |
| 2023-02-27 | $140.35 | $142.31 | $140.35 | $142.01 | $142.01 | 275,035 |
| 2023-02-24 | $138.15 | $139.59 | $137.30 | $138.85 | $138.85 | 125,325 |
| 2023-02-23 | $140.30 | $141.64 | $138.59 | $139.64 | $139.64 | 151,653 |
| 2023-02-22 | $140.24 | $141.91 | $139.13 | $139.63 | $139.63 | 273,637 |
| 2023-02-21 | $142.66 | $144.10 | $140.19 | $140.34 | $140.34 | 333,514 |
| 2023-02-17 | $142.19 | $145.77 | $142.19 | $144.59 | $144.59 | 277,673 |
| 2023-02-16 | $140.51 | $143.13 | $140.51 | $141.38 | $141.38 | 231,329 |
| 2023-02-15 | $141.17 | $143.40 | $141.17 | $142.20 | $142.20 | 167,561 |
| 2023-02-14 | $142.50 | $143.80 | $141.55 | $142.29 | $142.29 | 216,371 |
| 2023-02-13 | $140.91 | $144.02 | $140.51 | $143.61 | $143.26 | 111,693 |
| 2023-02-10 | $141.68 | $141.88 | $140.65 | $140.87 | $140.52 | 168,104 |
| 2023-02-09 | $144.96 | $144.96 | $142.04 | $142.51 | $142.16 | 106,183 |
| 2023-02-08 | $145.47 | $146.30 | $143.35 | $143.78 | $143.43 | 135,661 |
| 2023-02-07 | $143.43 | $147.83 | $143.43 | $146.69 | $146.33 | 311,905 |
| 2023-02-06 | $144.87 | $146.07 | $143.14 | $144.75 | $144.39 | 303,405 |
| 2023-02-03 | $145.49 | $148.59 | $144.90 | $145.11 | $144.75 | 460,962 |
| 2023-02-02 | $147.23 | $149.42 | $145.72 | $145.91 | $145.55 | 336,698 |
| 2023-02-01 | $142.70 | $147.41 | $142.70 | $145.72 | $145.36 | 291,567 |
| 2023-01-31 | $138.35 | $143.37 | $138.22 | $143.21 | $142.86 | 307,885 |
| 2023-01-30 | $140.32 | $142.46 | $136.64 | $137.23 | $136.89 | 300,906 |
| 2023-01-27 | $137.75 | $140.55 | $136.65 | $140.31 | $140.31 | 350,751 |
| 2023-01-26 | $132.00 | $139.89 | $132.00 | $136.40 | $136.40 | 567,987 |
| 2023-01-25 | $122.22 | $123.09 | $120.54 | $122.49 | $122.49 | 182,867 |
| 2023-01-24 | $121.02 | $123.00 | $119.91 | $122.28 | $122.28 | 118,100 |
| 2023-01-23 | $122.33 | $123.93 | $120.94 | $122.09 | $122.09 | 165,578 |
| 2023-01-20 | $121.48 | $122.60 | $120.32 | $122.29 | $122.29 | 217,030 |
| 2023-01-19 | $123.64 | $124.58 | $120.55 | $120.59 | $120.59 | 203,971 |
| 2023-01-18 | $124.78 | $127.49 | $123.30 | $123.31 | $123.31 | 225,880 |
| 2023-01-17 | $126.75 | $127.03 | $124.44 | $124.66 | $124.66 | 170,746 |
| 2023-01-13 | $123.98 | $126.33 | $123.36 | $126.08 | $126.08 | 157,597 |
| 2023-01-12 | $124.97 | $125.02 | $122.97 | $124.70 | $124.70 | 130,130 |
| 2023-01-11 | $122.66 | $124.14 | $122.41 | $124.01 | $124.01 | 98,144 |
| 2023-01-10 | $122.05 | $122.53 | $119.75 | $122.14 | $122.14 | 161,409 |
| 2023-01-09 | $121.14 | $122.44 | $119.99 | $121.86 | $121.86 | 180,426 |
| 2023-01-06 | $119.00 | $123.50 | $118.73 | $120.63 | $120.63 | 225,917 |
| 2023-01-05 | $124.46 | $124.46 | $116.94 | $117.28 | $117.28 | 236,275 |
| 2023-01-04 | $124.84 | $125.96 | $123.77 | $124.52 | $124.52 | 168,638 |
| 2023-01-03 | $126.30 | $126.81 | $123.78 | $124.92 | $124.92 | 177,447 |
| 2022-12-30 | $125.93 | $126.93 | $124.92 | $126.03 | $126.03 | 108,011 |
| 2022-12-29 | $125.91 | $127.51 | $125.46 | $126.92 | $126.92 | 83,342 |
| 2022-12-28 | $127.50 | $128.35 | $124.76 | $124.81 | $124.81 | 83,598 |
| 2022-12-27 | $127.37 | $128.21 | $126.91 | $127.34 | $127.34 | 97,865 |
| 2022-12-23 | $125.16 | $126.63 | $124.88 | $126.33 | $126.33 | 72,978 |
| 2022-12-22 | $126.06 | $126.06 | $123.53 | $125.51 | $125.51 | 148,269 |
| 2022-12-21 | $127.04 | $127.27 | $125.99 | $126.93 | $126.93 | 102,101 |
| 2022-12-20 | $124.08 | $126.56 | $123.62 | $125.75 | $125.75 | 162,559 |
| 2022-12-19 | $123.64 | $124.49 | $122.95 | $123.66 | $123.66 | 162,740 |
| 2022-12-16 | $122.71 | $124.16 | $121.31 | $123.36 | $123.36 | 1,048,345 |
| 2022-12-15 | $126.69 | $126.69 | $123.10 | $124.32 | $124.32 | 190,280 |
| 2022-12-14 | $129.53 | $130.90 | $127.37 | $127.71 | $127.71 | 213,979 |
| 2022-12-13 | $131.44 | $131.66 | $128.40 | $128.88 | $128.88 | 237,544 |
| 2022-12-12 | $127.89 | $128.88 | $126.90 | $128.41 | $128.41 | 198,060 |
| 2022-12-09 | $127.51 | $128.32 | $127.23 | $127.53 | $127.53 | 128,822 |
| 2022-12-08 | $127.01 | $128.36 | $126.45 | $128.08 | $128.08 | 125,000 |
| 2022-12-07 | $126.87 | $127.73 | $125.64 | $125.81 | $125.81 | 147,940 |
| 2022-12-06 | $129.27 | $129.27 | $125.24 | $126.36 | $126.36 | 153,905 |
| 2022-12-05 | $129.85 | $129.85 | $126.25 | $128.40 | $128.40 | 165,080 |
| 2022-12-02 | $130.40 | $133.35 | $130.23 | $131.47 | $131.47 | 132,794 |
| 2022-12-01 | $133.47 | $133.74 | $131.24 | $132.09 | $132.09 | 95,155 |
| 2022-11-30 | $129.10 | $132.63 | $127.09 | $132.49 | $132.49 | 273,850 |
| 2022-11-29 | $129.72 | $130.83 | $128.99 | $129.32 | $129.32 | 121,235 |
| 2022-11-28 | $131.19 | $131.59 | $129.04 | $129.92 | $129.92 | 93,486 |
| 2022-11-25 | $131.32 | $132.72 | $130.74 | $131.91 | $131.91 | 50,741 |
| 2022-11-23 | $130.77 | $131.88 | $130.09 | $130.70 | $130.70 | 138,617 |
| 2022-11-22 | $131.46 | $132.43 | $130.46 | $130.73 | $130.73 | 232,996 |
| 2022-11-21 | $129.94 | $130.74 | $128.54 | $130.08 | $130.08 | 121,235 |
| 2022-11-18 | $130.88 | $131.55 | $127.50 | $129.46 | $129.46 | 267,712 |
| 2022-11-17 | $128.03 | $128.83 | $125.67 | $128.83 | $128.83 | 162,685 |
| 2022-11-16 | $130.10 | $131.06 | $128.20 | $128.92 | $128.92 | 99,655 |
| 2022-11-15 | $127.25 | $131.01 | $126.24 | $130.04 | $130.04 | 208,345 |
| 2022-11-14 | $125.81 | $128.07 | $125.67 | $126.27 | $126.27 | 119,549 |
| 2022-11-11 | $128.39 | $129.74 | $126.54 | $126.83 | $126.83 | 120,643 |
| 2022-11-10 | $129.99 | $130.31 | $127.32 | $128.39 | $128.39 | 137,650 |
| 2022-11-09 | $124.93 | $127.48 | $124.93 | $125.41 | $125.41 | 121,059 |
| 2022-11-08 | $128.24 | $128.43 | $124.27 | $125.71 | $125.71 | 161,056 |
| 2022-11-07 | $126.73 | $127.29 | $125.55 | $127.14 | $127.14 | 72,469 |
| 2022-11-04 | $126.11 | $128.07 | $124.36 | $125.72 | $125.72 | 127,943 |
| 2022-11-03 | $123.08 | $126.71 | $122.49 | $125.07 | $125.07 | 263,798 |
| 2022-11-02 | $129.08 | $130.47 | $124.20 | $125.12 | $125.12 | 255,279 |
| 2022-11-01 | $124.50 | $130.34 | $124.50 | $129.72 | $129.72 | 264,327 |
| 2022-10-31 | $125.28 | $126.48 | $123.96 | $124.38 | $124.38 | 258,299 |
| 2022-10-28 | $122.96 | $127.37 | $121.01 | $126.90 | $126.90 | 311,989 |
| 2022-10-27 | $122.18 | $124.96 | $117.80 | $121.17 | $121.17 | 393,581 |
| 2022-10-26 | $117.28 | $117.59 | $114.59 | $116.78 | $116.78 | 238,483 |
| 2022-10-25 | $114.68 | $117.21 | $114.68 | $116.13 | $116.13 | 207,670 |
| 2022-10-24 | $112.00 | $115.32 | $112.00 | $115.15 | $115.15 | 212,538 |
| 2022-10-21 | $108.42 | $112.00 | $108.42 | $111.52 | $111.52 | 93,018 |
| 2022-10-20 | $110.94 | $111.48 | $107.63 | $108.22 | $108.22 | 144,795 |
| 2022-10-19 | $111.60 | $111.86 | $109.66 | $111.49 | $111.49 | 140,129 |
| 2022-10-18 | $113.71 | $115.09 | $111.38 | $112.25 | $112.25 | 183,312 |
| 2022-10-17 | $109.50 | $112.12 | $109.50 | $111.52 | $111.52 | 180,833 |
| 2022-10-14 | $110.95 | $111.00 | $106.95 | $107.24 | $107.24 | 105,068 |
| 2022-10-13 | $105.70 | $110.78 | $104.51 | $110.51 | $110.51 | 212,722 |
| 2022-10-12 | $109.22 | $109.22 | $106.85 | $106.86 | $106.86 | 120,433 |
| 2022-10-11 | $109.26 | $110.69 | $108.34 | $109.19 | $109.19 | 171,885 |
| 2022-10-10 | $108.58 | $110.24 | $107.86 | $109.48 | $109.48 | 134,562 |
| 2022-10-07 | $109.17 | $109.50 | $107.00 | $107.90 | $107.90 | 199,905 |
| 2022-10-06 | $110.38 | $112.75 | $110.02 | $110.26 | $110.26 | 165,751 |
| 2022-10-05 | $108.08 | $112.40 | $108.08 | $110.96 | $110.96 | 270,995 |
| 2022-10-04 | $107.35 | $109.96 | $107.35 | $109.74 | $109.74 | 238,127 |
| 2022-10-03 | $103.91 | $107.05 | $103.29 | $105.76 | $105.76 | 289,499 |
| 2022-09-30 | $100.65 | $104.45 | $100.08 | $102.78 | $102.78 | 357,145 |
| 2022-09-29 | $98.81 | $100.85 | $98.49 | $100.66 | $100.66 | 169,644 |
| 2022-09-28 | $98.69 | $100.70 | $97.27 | $99.70 | $99.70 | 183,000 |
| 2022-09-27 | $97.91 | $99.07 | $96.57 | $98.60 | $98.60 | 174,139 |
| 2022-09-26 | $99.66 | $100.52 | $96.43 | $96.53 | $96.53 | 294,331 |
| 2022-09-23 | $100.66 | $101.45 | $98.85 | $99.86 | $99.86 | 283,771 |
| 2022-09-22 | $103.24 | $103.24 | $101.37 | $101.90 | $101.90 | 121,823 |
| 2022-09-21 | $105.78 | $107.30 | $103.45 | $103.52 | $103.52 | 101,282 |
| 2022-09-20 | $104.59 | $105.37 | $103.06 | $104.62 | $104.62 | 150,742 |
| 2022-09-19 | $103.41 | $106.32 | $103.41 | $105.62 | $105.62 | 126,007 |
| 2022-09-16 | $103.82 | $105.00 | $102.65 | $104.45 | $104.45 | 367,235 |
| 2022-09-15 | $104.28 | $105.73 | $103.53 | $105.00 | $105.00 | 115,557 |
| 2022-09-14 | $104.61 | $105.64 | $104.06 | $105.23 | $105.23 | 141,124 |
| 2022-09-13 | $108.28 | $108.29 | $104.09 | $104.62 | $104.62 | 109,694 |
| 2022-09-12 | $110.08 | $111.18 | $109.43 | $110.93 | $110.93 | 128,944 |
| 2022-09-09 | $108.39 | $110.20 | $108.17 | $108.92 | $108.92 | 133,656 |
| 2022-09-08 | $105.44 | $108.16 | $104.92 | $107.81 | $107.81 | 132,007 |
| 2022-09-07 | $104.75 | $106.68 | $103.60 | $106.23 | $106.23 | 96,764 |
| 2022-09-06 | $104.88 | $106.00 | $102.95 | $104.61 | $104.61 | 121,367 |
| 2022-09-02 | $106.13 | $106.83 | $104.19 | $104.96 | $104.96 | 89,128 |
| 2022-09-01 | $106.22 | $106.22 | $104.06 | $104.73 | $104.73 | 119,321 |
| 2022-08-31 | $106.94 | $107.19 | $105.32 | $106.02 | $106.02 | 151,239 |
| 2022-08-30 | $108.56 | $108.56 | $106.00 | $106.41 | $106.41 | 104,457 |
| 2022-08-29 | $108.40 | $109.06 | $107.83 | $108.72 | $108.72 | 98,435 |
| 2022-08-26 | $112.88 | $112.88 | $108.56 | $108.99 | $108.99 | 86,558 |
| 2022-08-25 | $112.55 | $113.64 | $111.90 | $112.99 | $112.99 | 80,398 |
| 2022-08-24 | $110.72 | $112.23 | $110.72 | $111.76 | $111.76 | 101,052 |
| 2022-08-23 | $110.18 | $111.78 | $110.18 | $111.43 | $111.43 | 106,625 |
| 2022-08-22 | $111.49 | $111.51 | $109.60 | $110.41 | $110.41 | 270,195 |
| 2022-08-19 | $114.71 | $114.71 | $112.68 | $112.84 | $112.84 | 129,288 |
| 2022-08-18 | $114.61 | $115.50 | $113.90 | $115.11 | $115.11 | 139,565 |
| 2022-08-17 | $114.75 | $114.99 | $113.51 | $113.60 | $113.60 | 126,086 |
| 2022-08-16 | $113.68 | $116.17 | $113.68 | $116.16 | $116.16 | 153,063 |
| 2022-08-15 | $112.35 | $114.33 | $111.99 | $113.37 | $113.37 | 249,142 |
| 2022-08-12 | $117.04 | $118.14 | $112.13 | $113.43 | $113.43 | 470,983 |
| 2022-08-11 | $116.18 | $121.20 | $115.51 | $118.89 | $118.53 | 516,900 |
| 2022-08-10 | $105.72 | $107.85 | $105.10 | $106.04 | $105.72 | 212,056 |
| 2022-08-09 | $104.65 | $104.65 | $103.39 | $103.92 | $103.61 | 136,381 |
| 2022-08-08 | $103.97 | $105.01 | $103.83 | $104.79 | $104.48 | 266,863 |
| 2022-08-05 | $101.16 | $103.55 | $100.37 | $103.45 | $103.14 | 106,916 |
| 2022-08-04 | $102.26 | $102.91 | $101.68 | $102.29 | $101.98 | 81,156 |
| 2022-08-03 | $101.83 | $103.16 | $100.55 | $102.59 | $102.28 | 122,509 |
| 2022-08-02 | $102.83 | $102.83 | $100.66 | $100.90 | $100.60 | 71,797 |
| 2022-08-01 | $99.79 | $104.36 | $99.79 | $103.30 | $102.99 | 207,433 |
| 2022-07-29 | $98.67 | $100.95 | $98.67 | $100.59 | $100.29 | 94,112 |
| 2022-07-28 | $98.24 | $99.30 | $97.19 | $98.91 | $98.61 | 60,663 |
| 2022-07-27 | $95.70 | $98.42 | $95.38 | $97.40 | $97.11 | 106,948 |
| 2022-07-26 | $95.63 | $96.19 | $94.70 | $95.55 | $95.26 | 79,466 |
| 2022-07-25 | $94.18 | $95.50 | $93.98 | $95.33 | $95.05 | 94,295 |
| 2022-07-22 | $94.80 | $95.71 | $93.61 | $94.53 | $94.25 | 104,736 |
| 2022-07-21 | $94.26 | $94.71 | $93.06 | $94.62 | $94.34 | 153,933 |
| 2022-07-20 | $94.03 | $95.57 | $93.35 | $95.45 | $95.16 | 133,826 |
| 2022-07-19 | $90.92 | $93.87 | $90.92 | $93.71 | $93.43 | 179,131 |
| 2022-07-18 | $91.79 | $92.24 | $89.77 | $89.79 | $89.52 | 114,538 |
| 2022-07-15 | $91.17 | $91.17 | $89.41 | $90.45 | $90.18 | 269,358 |
| 2022-07-14 | $88.56 | $89.93 | $88.09 | $89.72 | $89.45 | 177,562 |
| 2022-07-13 | $91.20 | $91.53 | $90.25 | $90.70 | $90.43 | 114,711 |
| 2022-07-12 | $93.17 | $94.42 | $92.02 | $92.61 | $92.33 | 86,255 |
| 2022-07-11 | $92.52 | $94.30 | $92.52 | $93.28 | $93.00 | 95,058 |
| 2022-07-08 | $94.48 | $94.48 | $92.77 | $93.37 | $93.09 | 96,892 |
| 2022-07-07 | $94.04 | $95.31 | $93.85 | $94.20 | $93.92 | 107,459 |
| 2022-07-06 | $93.07 | $93.87 | $91.22 | $92.97 | $92.69 | 152,355 |
| 2022-07-05 | $93.96 | $94.83 | $91.41 | $93.18 | $92.90 | 250,292 |
| 2022-07-01 | $95.96 | $97.30 | $94.58 | $95.77 | $95.48 | 147,555 |
| 2022-06-30 | $93.02 | $96.64 | $92.54 | $96.17 | $95.88 | 270,358 |
| 2022-06-29 | $94.72 | $95.06 | $92.93 | $94.20 | $93.92 | 130,010 |
| 2022-06-28 | $97.61 | $98.28 | $94.20 | $94.48 | $94.20 | 311,504 |
| 2022-06-27 | $96.59 | $98.07 | $95.66 | $96.87 | $96.58 | 191,110 |
| 2022-06-24 | $90.88 | $95.11 | $90.88 | $95.01 | $94.73 | 507,622 |
| 2022-06-23 | $91.30 | $92.20 | $89.52 | $90.41 | $90.14 | 155,202 |
| 2022-06-22 | $90.31 | $91.86 | $89.79 | $91.45 | $91.18 | 160,190 |
| 2022-06-21 | $92.04 | $92.55 | $90.52 | $91.73 | $91.46 | 225,320 |
| 2022-06-17 | $93.29 | $93.29 | $89.98 | $90.37 | $90.10 | 368,492 |
| 2022-06-16 | $96.47 | $97.36 | $92.03 | $92.59 | $92.31 | 158,506 |
| 2022-06-15 | $99.23 | $99.94 | $97.04 | $98.07 | $97.78 | 139,785 |
| 2022-06-14 | $97.83 | $99.05 | $96.31 | $97.81 | $97.52 | 206,782 |
| 2022-06-13 | $99.10 | $99.57 | $97.43 | $98.60 | $98.31 | 163,542 |
| 2022-06-10 | $103.15 | $103.15 | $100.96 | $101.29 | $100.99 | 142,954 |
| 2022-06-09 | $105.64 | $106.45 | $104.71 | $104.76 | $104.45 | 125,094 |
| 2022-06-08 | $106.50 | $106.92 | $105.22 | $105.64 | $105.32 | 179,808 |
| 2022-06-07 | $105.99 | $107.63 | $105.45 | $107.01 | $106.69 | 146,107 |
| 2022-06-06 | $105.24 | $107.08 | $104.05 | $106.80 | $106.48 | 220,305 |
| 2022-06-03 | $104.61 | $105.52 | $103.81 | $104.20 | $103.89 | 305,844 |
| 2022-06-02 | $104.21 | $105.63 | $103.20 | $105.34 | $105.03 | 174,541 |
| 2022-06-01 | $103.70 | $104.48 | $102.30 | $103.49 | $103.18 | 279,836 |
| 2022-05-31 | $102.14 | $104.12 | $101.02 | $103.41 | $103.10 | 201,202 |
| 2022-05-27 | $101.85 | $104.17 | $101.85 | $103.20 | $102.89 | 217,145 |
| 2022-05-26 | $99.94 | $101.81 | $99.44 | $101.16 | $100.86 | 196,581 |
| 2022-05-25 | $98.44 | $100.66 | $97.94 | $99.27 | $98.97 | 204,731 |
| 2022-05-24 | $99.64 | $99.81 | $96.56 | $98.50 | $98.21 | 331,546 |
| 2022-05-23 | $101.75 | $102.75 | $100.10 | $100.28 | $99.98 | 328,739 |
| 2022-05-20 | $103.49 | $103.69 | $99.51 | $100.58 | $100.28 | 214,614 |
| 2022-05-19 | $103.72 | $104.61 | $102.12 | $102.96 | $102.65 | 194,795 |
| 2022-05-18 | $106.54 | $107.64 | $104.23 | $105.03 | $104.72 | 236,522 |
| 2022-05-17 | $108.25 | $108.75 | $107.61 | $107.85 | $107.53 | 184,674 |
| 2022-05-16 | $105.49 | $107.39 | $104.59 | $106.62 | $106.30 | 149,055 |
| 2022-05-13 | $104.40 | $106.87 | $103.92 | $106.08 | $105.76 | 172,761 |
| 2022-05-12 | $102.04 | $104.15 | $101.52 | $104.00 | $103.36 | 158,877 |
| 2022-05-11 | $103.20 | $104.04 | $100.56 | $101.96 | $101.33 | 301,215 |
| 2022-05-10 | $107.14 | $107.27 | $101.20 | $102.33 | $101.70 | 176,346 |
| 2022-05-09 | $104.18 | $107.32 | $104.18 | $106.32 | $105.66 | 259,737 |
| 2022-05-06 | $106.78 | $108.18 | $104.76 | $105.35 | $104.70 | 194,192 |
| 2022-05-05 | $110.07 | $110.76 | $106.17 | $107.42 | $106.76 | 181,061 |
| 2022-05-04 | $107.72 | $111.68 | $107.16 | $111.14 | $110.45 | 237,991 |
| 2022-05-03 | $102.01 | $107.04 | $101.70 | $106.81 | $106.15 | 235,112 |
| 2022-05-02 | $104.95 | $105.54 | $98.70 | $101.55 | $100.92 | 244,409 |
| 2022-04-29 | $105.25 | $107.40 | $103.72 | $104.69 | $104.04 | 234,160 |
| 2022-04-28 | $103.50 | $106.27 | $98.80 | $104.98 | $104.33 | 315,732 |
| 2022-04-27 | $95.86 | $97.42 | $95.09 | $96.25 | $95.66 | 168,331 |
| 2022-04-26 | $97.83 | $99.25 | $95.81 | $96.06 | $95.47 | 139,154 |
| 2022-04-25 | $99.24 | $99.35 | $96.63 | $98.95 | $98.34 | 169,365 |
| 2022-04-22 | $102.95 | $102.95 | $99.58 | $100.18 | $99.56 | 137,871 |
| 2022-04-21 | $104.32 | $104.47 | $102.33 | $103.37 | $102.73 | 161,127 |
| 2022-04-20 | $100.54 | $104.12 | $100.54 | $103.07 | $102.43 | 268,779 |
| 2022-04-19 | $98.39 | $100.19 | $97.43 | $99.84 | $99.22 | 160,439 |
| 2022-04-18 | $97.58 | $98.72 | $97.33 | $97.81 | $97.21 | 129,779 |
| 2022-04-14 | $100.04 | $100.86 | $97.77 | $97.92 | $97.32 | 171,556 |
| 2022-04-13 | $99.52 | $100.60 | $99.38 | $99.97 | $99.35 | 153,352 |
| 2022-04-12 | $99.16 | $101.11 | $99.16 | $99.37 | $98.76 | 160,831 |
| 2022-04-11 | $99.50 | $100.69 | $98.32 | $98.48 | $97.87 | 189,657 |
| 2022-04-08 | $101.01 | $102.09 | $99.51 | $99.57 | $98.96 | 189,171 |
| 2022-04-07 | $101.70 | $102.03 | $100.69 | $100.88 | $100.26 | 220,310 |
| 2022-04-06 | $100.83 | $103.93 | $100.83 | $101.71 | $101.08 | 267,836 |
| 2022-04-05 | $103.24 | $103.52 | $101.47 | $101.65 | $101.02 | 235,091 |
| 2022-04-04 | $103.58 | $103.73 | $101.29 | $103.23 | $102.59 | 167,738 |
| 2022-04-01 | $103.02 | $104.74 | $102.58 | $103.58 | $102.94 | 337,209 |
| 2022-03-31 | $100.37 | $103.12 | $100.37 | $102.66 | $102.03 | 329,668 |
| 2022-03-30 | $102.22 | $102.94 | $100.44 | $100.88 | $100.26 | 140,095 |
| 2022-03-29 | $99.51 | $102.33 | $99.51 | $101.74 | $101.11 | 163,143 |
| 2022-03-28 | $100.18 | $100.18 | $98.20 | $98.72 | $98.11 | 137,319 |
| 2022-03-25 | $100.03 | $101.16 | $99.50 | $101.00 | $100.38 | 125,767 |
| 2022-03-24 | $100.71 | $100.81 | $99.69 | $99.84 | $99.22 | 112,382 |
| 2022-03-23 | $99.50 | $101.11 | $98.78 | $100.31 | $99.69 | 147,515 |
| 2022-03-22 | $103.10 | $103.44 | $99.67 | $100.11 | $99.49 | 183,427 |
| 2022-03-21 | $101.90 | $103.15 | $101.38 | $102.32 | $101.69 | 141,227 |
| 2022-03-18 | $101.03 | $102.09 | $99.05 | $101.99 | $101.36 | 316,439 |
| 2022-03-17 | $101.56 | $102.99 | $101.07 | $102.12 | $101.49 | 210,744 |
| 2022-03-16 | $102.45 | $103.53 | $100.32 | $102.01 | $101.38 | 181,728 |
| 2022-03-15 | $102.20 | $102.50 | $100.69 | $101.76 | $101.13 | 121,981 |
| 2022-03-14 | $101.85 | $102.60 | $100.61 | $101.15 | $100.53 | 165,485 |
| 2022-03-11 | $102.47 | $103.59 | $100.75 | $100.96 | $100.34 | 187,066 |
| 2022-03-10 | $100.37 | $103.50 | $100.27 | $102.16 | $101.53 | 146,435 |
| 2022-03-09 | $103.18 | $103.18 | $101.55 | $102.02 | $101.39 | 113,619 |
| 2022-03-08 | $99.83 | $102.66 | $99.19 | $100.94 | $100.32 | 131,832 |
| 2022-03-07 | $100.75 | $100.75 | $97.83 | $98.83 | $98.22 | 135,491 |
| 2022-03-04 | $100.31 | $100.71 | $98.98 | $100.52 | $99.90 | 116,892 |
| 2022-03-03 | $102.64 | $102.85 | $100.46 | $101.38 | $100.75 | 164,622 |
| 2022-03-02 | $99.05 | $102.73 | $98.08 | $101.81 | $101.18 | 226,727 |
| 2022-03-01 | $100.36 | $100.88 | $97.13 | $98.09 | $97.48 | 171,842 |
| 2022-02-28 | $99.60 | $101.76 | $99.60 | $101.10 | $100.48 | 238,702 |
| 2022-02-25 | $98.90 | $101.83 | $98.67 | $100.62 | $100.00 | 128,436 |
| 2022-02-24 | $94.61 | $98.81 | $94.25 | $98.41 | $97.80 | 167,644 |
| 2022-02-23 | $98.27 | $98.27 | $95.97 | $96.05 | $95.46 | 95,058 |
| 2022-02-22 | $97.46 | $98.87 | $96.93 | $97.77 | $97.17 | 83,637 |
| 2022-02-18 | $98.48 | $100.43 | $98.04 | $98.17 | $97.56 | 135,716 |
| 2022-02-17 | $98.80 | $99.80 | $97.81 | $98.97 | $98.36 | 135,439 |
| 2022-02-16 | $97.88 | $100.45 | $97.21 | $99.96 | $99.34 | 125,569 |
| 2022-02-15 | $96.22 | $98.71 | $95.93 | $98.36 | $97.75 | 135,695 |
| 2022-02-14 | $94.74 | $95.94 | $94.35 | $95.41 | $94.82 | 157,424 |
| 2022-02-11 | $95.13 | $95.59 | $93.98 | $94.88 | $93.96 | 154,013 |
| 2022-02-10 | $95.53 | $97.19 | $94.04 | $95.00 | $94.08 | 168,653 |
| 2022-02-09 | $96.90 | $97.66 | $96.68 | $97.24 | $96.30 | 155,622 |
| 2022-02-08 | $95.13 | $96.47 | $95.13 | $96.12 | $95.19 | 137,479 |
| 2022-02-07 | $95.64 | $95.82 | $94.32 | $94.81 | $93.89 | 101,309 |
| 2022-02-04 | $97.34 | $97.34 | $94.71 | $95.47 | $94.54 | 147,156 |
| 2022-02-03 | $98.33 | $99.70 | $97.89 | $97.99 | $97.04 | 119,611 |
| 2022-02-02 | $99.22 | $100.33 | $97.21 | $99.41 | $98.45 | 154,369 |
| 2022-02-01 | $98.02 | $99.89 | $96.39 | $99.73 | $98.76 | 157,746 |
| 2022-01-31 | $98.89 | $99.91 | $97.30 | $97.98 | $97.03 | 146,411 |
| 2022-01-28 | $101.09 | $101.64 | $96.30 | $99.94 | $98.97 | 179,700 |
| 2022-01-27 | $103.12 | $103.12 | $98.58 | $99.51 | $98.54 | 167,774 |
| 2022-01-26 | $97.67 | $100.04 | $95.85 | $96.68 | $95.74 | 219,525 |
| 2022-01-25 | $98.02 | $98.30 | $94.38 | $96.68 | $95.74 | 106,166 |
| 2022-01-24 | $95.62 | $100.71 | $94.83 | $100.10 | $99.13 | 197,777 |
| 2022-01-21 | $96.26 | $99.50 | $95.90 | $97.25 | $96.31 | 122,282 |
| 2022-01-20 | $97.61 | $99.52 | $96.38 | $96.46 | $95.52 | 84,682 |
| 2022-01-19 | $98.68 | $98.99 | $96.63 | $97.25 | $96.31 | 87,468 |
| 2022-01-18 | $100.39 | $100.46 | $97.25 | $97.77 | $96.82 | 101,336 |
| 2022-01-14 | $99.63 | $101.54 | $98.42 | $101.46 | $100.48 | 83,880 |
| 2022-01-13 | $100.12 | $102.54 | $100.12 | $100.87 | $99.89 | 73,684 |
| 2022-01-12 | $100.78 | $102.15 | $99.87 | $100.16 | $99.19 | 86,463 |
| 2022-01-11 | $100.28 | $100.66 | $98.12 | $99.97 | $99.00 | 79,235 |
| 2022-01-10 | $100.43 | $100.65 | $98.81 | $100.47 | $99.50 | 60,617 |
| 2022-01-07 | $102.72 | $103.45 | $101.21 | $101.31 | $100.33 | 62,258 |
| 2022-01-06 | $102.16 | $103.57 | $101.71 | $103.06 | $102.06 | 100,243 |
| 2022-01-05 | $103.80 | $104.52 | $101.79 | $101.85 | $100.86 | 102,845 |
| 2022-01-04 | $102.81 | $105.26 | $102.81 | $104.00 | $102.99 | 96,030 |
| 2022-01-03 | $103.14 | $104.91 | $101.77 | $102.57 | $101.57 | 89,855 |
| 2021-12-31 | $101.72 | $103.38 | $101.52 | $102.70 | $101.70 | 55,134 |
| 2021-12-30 | $104.37 | $105.02 | $102.03 | $102.08 | $101.09 | 64,617 |
| 2021-12-29 | $103.82 | $105.11 | $103.61 | $104.21 | $103.20 | 60,146 |
| 2021-12-28 | $102.74 | $104.48 | $102.74 | $103.40 | $102.40 | 57,742 |
| 2021-12-27 | $101.80 | $103.68 | $101.16 | $103.51 | $102.51 | 67,546 |
| 2021-12-23 | $101.38 | $102.45 | $99.56 | $101.57 | $100.58 | 57,673 |
| 2021-12-22 | $99.50 | $100.99 | $99.50 | $100.49 | $99.51 | 89,632 |
| 2021-12-21 | $97.97 | $100.39 | $97.97 | $100.25 | $99.28 | 113,276 |
| 2021-12-20 | $98.33 | $98.33 | $95.24 | $97.05 | $96.11 | 124,299 |
| 2021-12-17 | $100.96 | $103.20 | $99.31 | $100.13 | $99.16 | 511,828 |
| 2021-12-16 | $103.71 | $104.25 | $100.66 | $101.28 | $100.30 | 108,399 |
| 2021-12-15 | $99.98 | $103.40 | $98.85 | $102.92 | $101.92 | 159,513 |
| 2021-12-14 | $101.09 | $102.61 | $100.00 | $100.17 | $99.20 | 209,159 |
| 2021-12-13 | $102.03 | $102.51 | $100.99 | $101.50 | $100.52 | 89,101 |
| 2021-12-10 | $103.25 | $103.56 | $101.62 | $102.70 | $101.70 | 95,347 |
| 2021-12-09 | $102.14 | $103.93 | $102.14 | $102.48 | $101.49 | 81,185 |
| 2021-12-08 | $103.67 | $104.37 | $103.17 | $103.23 | $102.23 | 86,090 |
| 2021-12-07 | $102.95 | $105.02 | $102.95 | $103.31 | $102.31 | 91,356 |
| 2021-12-06 | $100.09 | $102.53 | $99.69 | $101.85 | $100.86 | 103,232 |
| 2021-12-03 | $98.96 | $99.99 | $97.15 | $98.02 | $97.07 | 98,093 |
| 2021-12-02 | $94.06 | $98.87 | $94.06 | $98.31 | $97.36 | 103,152 |
| 2021-12-01 | $97.80 | $98.49 | $93.49 | $93.56 | $92.65 | 122,301 |
| 2021-11-30 | $97.41 | $97.47 | $94.34 | $95.04 | $94.12 | 125,001 |
| 2021-11-29 | $102.24 | $102.24 | $98.10 | $98.39 | $97.44 | 126,545 |
| 2021-11-26 | $101.87 | $104.27 | $99.50 | $100.46 | $99.49 | 99,697 |
| 2021-11-24 | $105.64 | $106.34 | $105.16 | $105.21 | $104.19 | 62,129 |
| 2021-11-23 | $105.42 | $107.09 | $104.90 | $106.41 | $105.38 | 109,172 |
| 2021-11-22 | $107.00 | $109.87 | $105.16 | $105.45 | $104.43 | 235,638 |
| 2021-11-19 | $105.58 | $106.69 | $105.41 | $106.05 | $105.02 | 219,689 |
| 2021-11-18 | $105.55 | $106.25 | $104.23 | $106.09 | $105.06 | 146,742 |
| 2021-11-17 | $104.64 | $105.48 | $103.41 | $105.20 | $104.18 | 130,177 |
| 2021-11-16 | $104.26 | $106.08 | $103.49 | $104.90 | $103.88 | 128,450 |
| 2021-11-15 | $105.42 | $105.42 | $103.47 | $104.56 | $103.55 | 100,548 |
| 2021-11-12 | $104.23 | $105.82 | $103.54 | $105.54 | $104.52 | 130,825 |
| 2021-11-11 | $103.74 | $104.99 | $102.58 | $104.51 | $103.17 | 82,528 |
| 2021-11-10 | $103.50 | $104.70 | $103.25 | $103.84 | $102.51 | 80,895 |
| 2021-11-09 | $103.05 | $104.03 | $102.53 | $103.67 | $102.34 | 81,425 |
| 2021-11-08 | $104.39 | $104.39 | $102.29 | $103.18 | $101.86 | 77,763 |
| 2021-11-05 | $100.17 | $103.43 | $99.95 | $103.15 | $101.83 | 111,161 |
| 2021-11-04 | $98.85 | $99.92 | $98.00 | $98.68 | $97.42 | 106,859 |
| 2021-11-03 | $95.97 | $99.08 | $95.85 | $98.38 | $97.12 | 130,180 |
| 2021-11-02 | $97.26 | $97.58 | $96.09 | $96.66 | $95.42 | 125,927 |
| 2021-11-01 | $97.88 | $98.40 | $96.94 | $97.05 | $95.81 | 163,867 |
| 2021-10-29 | $98.19 | $99.77 | $97.09 | $97.48 | $96.23 | 157,207 |
| 2021-10-28 | $97.74 | $99.32 | $96.62 | $98.76 | $97.50 | 258,074 |
| 2021-10-27 | $100.54 | $101.44 | $95.83 | $96.52 | $95.29 | 209,740 |
| 2021-10-26 | $101.77 | $102.27 | $100.92 | $101.54 | $100.24 | 95,541 |
| 2021-10-25 | $100.02 | $102.13 | $99.41 | $101.93 | $100.63 | 102,475 |
| 2021-10-22 | $100.90 | $101.27 | $99.83 | $100.10 | $98.82 | 151,322 |
| 2021-10-21 | $98.38 | $100.28 | $97.46 | $100.26 | $98.98 | 181,220 |
| 2021-10-20 | $96.90 | $99.12 | $96.59 | $98.85 | $97.59 | 128,374 |
| 2021-10-19 | $97.51 | $97.51 | $96.69 | $97.01 | $95.77 | 55,566 |
| 2021-10-18 | $95.25 | $97.36 | $94.93 | $97.28 | $96.04 | 141,978 |
| 2021-10-15 | $99.02 | $99.10 | $95.38 | $95.42 | $94.20 | 148,773 |
| 2021-10-14 | $95.71 | $97.03 | $95.18 | $96.92 | $95.68 | 54,893 |
| 2021-10-13 | $95.05 | $95.35 | $93.53 | $94.45 | $93.24 | 87,225 |
| 2021-10-12 | $95.58 | $95.75 | $94.58 | $94.98 | $93.77 | 96,706 |
| 2021-10-11 | $96.33 | $97.02 | $94.98 | $95.02 | $93.80 | 74,901 |
| 2021-10-08 | $95.31 | $96.24 | $94.85 | $96.06 | $94.83 | 66,890 |
| 2021-10-07 | $93.66 | $95.68 | $93.13 | $95.38 | $94.16 | 316,104 |
| 2021-10-06 | $92.27 | $93.36 | $90.61 | $92.70 | $91.51 | 100,951 |
| 2021-10-05 | $93.50 | $94.01 | $92.45 | $93.33 | $92.14 | 135,756 |
| 2021-10-04 | $91.53 | $93.23 | $91.53 | $92.89 | $91.70 | 113,301 |
| 2021-10-01 | $90.97 | $92.88 | $89.51 | $91.79 | $90.62 | 139,340 |
| 2021-09-30 | $92.57 | $93.20 | $89.92 | $90.13 | $88.98 | 180,131 |
| 2021-09-29 | $90.93 | $92.42 | $89.68 | $92.17 | $90.99 | 107,630 |
| 2021-09-28 | $92.14 | $93.20 | $89.90 | $90.05 | $88.90 | 128,534 |
| 2021-09-27 | $89.23 | $92.10 | $89.22 | $91.96 | $90.78 | 159,058 |
| 2021-09-24 | $86.73 | $88.94 | $86.73 | $88.45 | $87.32 | 151,793 |
| 2021-09-23 | $85.65 | $87.39 | $85.65 | $87.21 | $86.09 | 110,354 |
| 2021-09-22 | $83.84 | $86.11 | $83.84 | $85.28 | $84.19 | 119,373 |
| 2021-09-21 | $83.63 | $83.74 | $81.67 | $82.94 | $81.88 | 130,628 |
| 2021-09-20 | $81.43 | $82.98 | $80.93 | $82.73 | $81.67 | 129,469 |
| 2021-09-17 | $85.20 | $85.24 | $82.82 | $83.46 | $82.39 | 564,789 |
| 2021-09-16 | $86.74 | $87.26 | $84.94 | $85.00 | $83.91 | 121,518 |
| 2021-09-15 | $85.64 | $87.20 | $85.46 | $86.86 | $85.75 | 114,815 |
| 2021-09-14 | $86.97 | $86.97 | $85.43 | $85.93 | $84.83 | 112,651 |
| 2021-09-13 | $86.54 | $87.11 | $85.29 | $86.44 | $85.33 | 96,719 |
| 2021-09-10 | $87.64 | $87.69 | $85.88 | $86.01 | $84.91 | 96,839 |
| 2021-09-09 | $87.47 | $88.28 | $86.63 | $86.72 | $85.61 | 115,101 |
| 2021-09-08 | $85.81 | $87.54 | $85.81 | $87.33 | $86.21 | 142,436 |
| 2021-09-07 | $87.07 | $87.60 | $86.43 | $86.48 | $85.37 | 96,875 |
| 2021-09-03 | $87.77 | $88.09 | $86.87 | $87.38 | $86.26 | 72,854 |
| 2021-09-02 | $87.81 | $88.23 | $87.21 | $88.23 | $87.10 | 147,769 |
| 2021-09-01 | $88.94 | $89.05 | $86.78 | $87.67 | $86.55 | 80,618 |
| 2021-08-31 | $89.99 | $90.42 | $88.79 | $88.81 | $87.67 | 149,795 |
| 2021-08-30 | $91.74 | $91.74 | $90.32 | $90.40 | $89.24 | 71,217 |
| 2021-08-27 | $89.16 | $91.98 | $89.16 | $91.45 | $90.28 | 159,527 |
| 2021-08-26 | $87.98 | $88.97 | $86.63 | $88.54 | $87.41 | 157,429 |
| 2021-08-25 | $88.65 | $89.59 | $88.20 | $88.36 | $87.23 | 93,991 |
| 2021-08-24 | $88.08 | $88.63 | $87.53 | $88.37 | $87.24 | 131,375 |
| 2021-08-23 | $88.06 | $88.62 | $87.21 | $88.11 | $86.98 | 81,422 |
| 2021-08-20 | $85.60 | $87.88 | $85.60 | $87.17 | $86.06 | 105,550 |
| 2021-08-19 | $87.45 | $88.27 | $85.50 | $85.88 | $84.78 | 112,474 |
| 2021-08-18 | $89.85 | $91.05 | $88.29 | $88.31 | $87.18 | 128,711 |
| 2021-08-17 | $89.23 | $90.21 | $87.45 | $89.17 | $88.03 | 169,775 |
| 2021-08-16 | $89.34 | $90.22 | $88.72 | $88.78 | $87.64 | 90,489 |
| 2021-08-13 | $90.94 | $90.94 | $89.80 | $90.32 | $89.16 | 96,076 |
| 2021-08-12 | $90.69 | $91.56 | $90.41 | $91.28 | $89.78 | 116,574 |
| 2021-08-11 | $88.96 | $90.65 | $87.98 | $90.51 | $89.03 | 88,361 |
| 2021-08-10 | $85.76 | $88.94 | $85.76 | $88.79 | $87.34 | 134,308 |
| 2021-08-09 | $87.20 | $87.22 | $85.77 | $86.00 | $84.59 | 46,577 |
| 2021-08-06 | $87.11 | $88.44 | $85.88 | $87.39 | $85.96 | 95,372 |
| 2021-08-05 | $87.42 | $88.17 | $85.60 | $85.90 | $84.49 | 136,879 |
| 2021-08-04 | $88.04 | $88.38 | $86.38 | $86.66 | $85.24 | 93,117 |
| 2021-08-03 | $88.60 | $89.97 | $87.19 | $89.16 | $87.70 | 228,166 |
| 2021-08-02 | $90.00 | $90.71 | $87.17 | $87.51 | $86.08 | 88,218 |
| 2021-07-30 | $88.69 | $89.79 | $88.11 | $89.70 | $88.23 | 98,678 |
| 2021-07-29 | $88.54 | $89.47 | $88.00 | $89.05 | $87.59 | 77,630 |
| 2021-07-28 | $87.74 | $87.91 | $85.78 | $87.20 | $85.77 | 70,604 |
| 2021-07-27 | $87.38 | $88.70 | $86.81 | $87.00 | $85.57 | 102,702 |
| 2021-07-26 | $88.30 | $88.74 | $87.87 | $88.49 | $87.04 | 81,956 |
| 2021-07-23 | $86.55 | $88.23 | $86.52 | $87.93 | $86.49 | 71,827 |
| 2021-07-22 | $87.94 | $88.00 | $85.95 | $86.25 | $84.84 | 86,021 |
| 2021-07-21 | $89.13 | $90.25 | $87.94 | $88.27 | $86.82 | 75,519 |
| 2021-07-20 | $85.13 | $88.57 | $85.13 | $87.92 | $86.48 | 217,751 |
| 2021-07-19 | $85.01 | $85.79 | $83.88 | $84.95 | $83.56 | 94,225 |
| 2021-07-16 | $89.29 | $89.29 | $86.56 | $86.77 | $85.35 | 79,061 |
| 2021-07-15 | $87.49 | $89.20 | $87.49 | $88.33 | $86.88 | 72,240 |
| 2021-07-14 | $88.75 | $89.64 | $87.37 | $88.34 | $86.89 | 159,245 |
| 2021-07-13 | $88.71 | $89.55 | $87.84 | $88.04 | $86.60 | 132,877 |
| 2021-07-12 | $88.37 | $89.76 | $88.37 | $89.65 | $88.18 | 117,607 |
| 2021-07-09 | $89.07 | $89.98 | $88.48 | $89.48 | $88.01 | 111,365 |
| 2021-07-08 | $86.83 | $89.27 | $86.16 | $87.20 | $85.77 | 189,501 |
| 2021-07-07 | $87.82 | $89.37 | $87.50 | $88.98 | $87.52 | 138,829 |
| 2021-07-06 | $90.54 | $90.64 | $86.47 | $88.32 | $86.87 | 157,263 |
| 2021-07-02 | $92.54 | $92.62 | $91.16 | $91.16 | $89.67 | 187,881 |
| 2021-07-01 | $92.09 | $92.59 | $91.28 | $92.32 | $90.81 | 128,917 |
| 2021-06-30 | $88.91 | $91.50 | $88.78 | $91.06 | $89.57 | 180,629 |
| 2021-06-29 | $89.14 | $90.29 | $88.98 | $89.48 | $88.01 | 90,654 |
| 2021-06-28 | $89.13 | $89.86 | $87.77 | $88.86 | $87.40 | 147,319 |
| 2021-06-25 | $88.90 | $90.32 | $88.53 | $89.35 | $87.89 | 1,233,689 |
| 2021-06-24 | $88.04 | $88.99 | $87.25 | $88.72 | $87.27 | 86,683 |
| 2021-06-23 | $87.00 | $88.59 | $86.15 | $87.67 | $86.23 | 138,440 |
| 2021-06-22 | $87.21 | $87.21 | $85.73 | $86.93 | $85.51 | 119,671 |
| 2021-06-21 | $86.21 | $88.39 | $85.75 | $87.56 | $86.13 | 281,285 |
| 2021-06-18 | $86.41 | $86.51 | $84.80 | $84.91 | $83.52 | 499,285 |
| 2021-06-17 | $92.62 | $92.62 | $87.91 | $88.41 | $86.96 | 228,819 |
| 2021-06-16 | $93.23 | $93.94 | $92.25 | $92.74 | $91.22 | 84,616 |
| 2021-06-15 | $93.42 | $94.31 | $92.85 | $93.85 | $92.31 | 138,379 |
| 2021-06-14 | $94.58 | $94.96 | $92.98 | $93.65 | $92.12 | 98,661 |
| 2021-06-11 | $94.47 | $95.59 | $94.14 | $94.32 | $92.77 | 103,216 |
| 2021-06-10 | $96.28 | $96.28 | $93.90 | $94.00 | $92.46 | 71,851 |
| 2021-06-09 | $97.00 | $97.00 | $95.34 | $95.64 | $94.07 | 81,600 |
| 2021-06-08 | $95.47 | $97.60 | $94.85 | $97.32 | $95.73 | 80,049 |
| 2021-06-07 | $96.71 | $96.96 | $95.07 | $95.77 | $94.20 | 85,712 |
| 2021-06-04 | $97.14 | $97.58 | $96.15 | $96.71 | $95.13 | 87,384 |
| 2021-06-03 | $95.71 | $96.86 | $94.10 | $96.68 | $95.10 | 148,082 |
| 2021-06-02 | $98.95 | $99.77 | $95.41 | $95.96 | $94.39 | 140,004 |
| 2021-06-01 | $98.92 | $99.55 | $98.19 | $98.86 | $97.24 | 119,358 |
| 2021-05-28 | $97.39 | $98.13 | $95.92 | $97.96 | $96.36 | 151,076 |
| 2021-05-27 | $97.76 | $97.96 | $96.89 | $96.89 | $95.30 | 134,075 |
| 2021-05-26 | $96.09 | $97.07 | $96.00 | $96.42 | $94.84 | 197,810 |
| 2021-05-25 | $97.43 | $98.16 | $96.04 | $96.30 | $94.72 | 233,938 |
| 2021-05-24 | $97.23 | $97.96 | $96.27 | $97.00 | $95.41 | 186,459 |
| 2021-05-21 | $97.45 | $98.61 | $96.60 | $96.91 | $95.32 | 277,821 |
| 2021-05-20 | $96.83 | $96.98 | $95.31 | $96.43 | $94.85 | 252,157 |
| 2021-05-19 | $97.62 | $97.62 | $94.90 | $96.78 | $95.19 | 190,195 |
| 2021-05-18 | $102.10 | $102.70 | $98.93 | $98.99 | $97.37 | 201,962 |
| 2021-05-17 | $104.35 | $104.79 | $102.32 | $102.69 | $101.01 | 151,117 |
| 2021-05-14 | $102.69 | $105.37 | $102.06 | $105.08 | $103.36 | 151,662 |
| 2021-05-13 | $99.26 | $102.68 | $99.26 | $102.16 | $100.49 | 201,641 |
| 2021-05-12 | $102.83 | $103.23 | $99.31 | $99.37 | $97.43 | 227,286 |
| 2021-05-11 | $103.41 | $105.13 | $102.62 | $103.00 | $100.99 | 203,995 |
| 2021-05-10 | $104.93 | $107.07 | $104.75 | $105.05 | $103.00 | 198,615 |
| 2021-05-07 | $102.02 | $104.36 | $102.02 | $104.30 | $102.26 | 166,733 |
| 2021-05-06 | $101.66 | $103.35 | $101.31 | $103.35 | $101.33 | 137,426 |
| 2021-05-05 | $101.25 | $102.75 | $101.02 | $102.00 | $100.01 | 118,182 |
| 2021-05-04 | $96.94 | $101.24 | $96.12 | $101.19 | $99.21 | 188,251 |
| 2021-05-03 | $96.86 | $98.29 | $95.76 | $97.07 | $95.17 | 215,228 |
| 2021-04-30 | $96.95 | $97.43 | $95.13 | $95.66 | $93.79 | 152,853 |
| 2021-04-29 | $96.73 | $97.22 | $95.22 | $97.00 | $95.10 | 126,390 |
| 2021-04-28 | $96.02 | $96.10 | $94.55 | $95.46 | $93.59 | 113,215 |
| 2021-04-27 | $97.02 | $97.59 | $95.60 | $96.48 | $94.59 | 147,123 |
| 2021-04-26 | $96.87 | $97.39 | $96.01 | $96.14 | $94.26 | 77,280 |
| 2021-04-23 | $95.00 | $96.78 | $94.41 | $96.05 | $94.17 | 100,151 |
| 2021-04-22 | $95.29 | $96.22 | $94.22 | $94.73 | $92.88 | 120,300 |
| 2021-04-21 | $92.68 | $95.62 | $92.68 | $95.00 | $93.14 | 178,311 |
| 2021-04-20 | $93.83 | $95.00 | $91.75 | $92.88 | $91.06 | 84,099 |
| 2021-04-19 | $94.27 | $95.10 | $92.96 | $93.92 | $92.08 | 147,898 |
| 2021-04-16 | $95.65 | $96.06 | $94.38 | $94.81 | $92.96 | 94,047 |
| 2021-04-15 | $93.90 | $94.66 | $92.95 | $94.15 | $92.31 | 50,740 |
| 2021-04-14 | $93.93 | $95.21 | $93.32 | $93.53 | $91.70 | 93,666 |
| 2021-04-13 | $95.63 | $95.63 | $93.60 | $93.98 | $92.14 | 84,274 |
| 2021-04-12 | $95.22 | $96.47 | $94.72 | $96.18 | $94.30 | 110,001 |
| 2021-04-09 | $93.13 | $95.24 | $92.54 | $94.94 | $93.08 | 131,206 |
| 2021-04-08 | $91.37 | $93.09 | $90.72 | $92.81 | $91.00 | 180,744 |
| 2021-04-07 | $93.97 | $93.97 | $90.88 | $91.25 | $89.47 | 173,114 |
| 2021-04-06 | $93.80 | $95.34 | $93.80 | $94.15 | $92.31 | 80,012 |
| 2021-04-05 | $94.93 | $94.93 | $92.95 | $93.95 | $92.11 | 70,973 |
| 2021-04-01 | $91.75 | $93.50 | $90.95 | $93.18 | $91.36 | 94,876 |
| 2021-03-31 | $92.37 | $93.00 | $90.48 | $91.17 | $89.39 | 167,952 |
| 2021-03-30 | $89.18 | $92.49 | $88.73 | $91.78 | $89.99 | 173,335 |
| 2021-03-29 | $92.41 | $94.22 | $89.05 | $89.10 | $87.36 | 188,513 |
| 2021-03-26 | $91.54 | $92.90 | $90.05 | $92.63 | $90.82 | 130,260 |
| 2021-03-25 | $87.96 | $90.50 | $86.71 | $90.06 | $88.30 | 153,575 |
| 2021-03-24 | $89.67 | $91.74 | $88.59 | $88.73 | $87.00 | 184,594 |
| 2021-03-23 | $89.61 | $90.89 | $87.80 | $88.55 | $86.82 | 208,129 |
| 2021-03-22 | $93.45 | $93.45 | $89.84 | $91.39 | $89.60 | 130,022 |
| 2021-03-19 | $92.51 | $93.74 | $90.58 | $93.16 | $91.34 | 618,303 |
| 2021-03-18 | $91.72 | $94.48 | $91.32 | $91.85 | $90.05 | 151,061 |
| 2021-03-17 | $90.95 | $92.52 | $90.51 | $92.04 | $90.24 | 120,463 |
| 2021-03-16 | $93.65 | $93.65 | $89.90 | $90.56 | $88.79 | 127,403 |
| 2021-03-15 | $94.29 | $94.52 | $92.91 | $93.96 | $92.12 | 177,421 |
| 2021-03-12 | $95.43 | $95.79 | $94.37 | $95.21 | $93.35 | 123,566 |
| 2021-03-11 | $94.13 | $95.80 | $93.78 | $94.54 | $92.69 | 160,151 |
| 2021-03-10 | $92.11 | $94.91 | $92.11 | $93.77 | $91.94 | 169,334 |
| 2021-03-09 | $93.88 | $94.57 | $91.81 | $91.87 | $90.07 | 151,593 |
| 2021-03-08 | $92.79 | $95.10 | $92.38 | $93.73 | $91.90 | 145,949 |
| 2021-03-05 | $88.06 | $91.96 | $86.66 | $91.91 | $90.11 | 162,497 |
| 2021-03-04 | $87.92 | $89.14 | $85.19 | $86.26 | $84.57 | 192,454 |
| 2021-03-03 | $85.96 | $88.58 | $85.86 | $87.69 | $85.98 | 124,892 |
| 2021-03-02 | $87.03 | $87.03 | $85.68 | $85.84 | $84.16 | 102,996 |
| 2021-03-01 | $87.01 | $87.72 | $86.10 | $87.26 | $85.55 | 135,904 |
| 2021-02-26 | $88.10 | $88.29 | $85.37 | $85.37 | $83.70 | 208,390 |
| 2021-02-25 | $88.65 | $89.81 | $87.33 | $87.72 | $86.01 | 207,378 |
| 2021-02-24 | $86.61 | $89.16 | $86.28 | $88.69 | $86.96 | 151,912 |
| 2021-02-23 | $85.24 | $86.65 | $84.12 | $86.05 | $84.37 | 203,346 |
| 2021-02-22 | $83.08 | $85.63 | $83.08 | $85.54 | $83.87 | 126,333 |
| 2021-02-19 | $81.55 | $83.55 | $81.55 | $83.48 | $81.85 | 140,191 |
| 2021-02-18 | $80.44 | $81.62 | $80.00 | $81.27 | $79.68 | 132,835 |
| 2021-02-17 | $79.46 | $81.46 | $79.46 | $80.82 | $79.24 | 129,212 |
| 2021-02-16 | $79.98 | $81.25 | $79.61 | $80.48 | $78.91 | 188,250 |
| 2021-02-12 | $79.91 | $81.17 | $78.61 | $79.47 | $77.92 | 212,401 |
| 2021-02-11 | $80.81 | $82.70 | $79.70 | $80.58 | $78.68 | 168,868 |
| 2021-02-10 | $81.48 | $81.79 | $80.41 | $80.62 | $78.72 | 132,749 |
| 2021-02-09 | $80.70 | $81.34 | $78.89 | $80.90 | $78.99 | 116,884 |
| 2021-02-08 | $79.32 | $81.32 | $78.89 | $81.10 | $79.19 | 89,766 |
| 2021-02-05 | $79.45 | $79.90 | $78.65 | $78.85 | $76.99 | 132,189 |
| 2021-02-04 | $76.21 | $78.31 | $75.85 | $78.31 | $76.46 | 155,398 |
| 2021-02-03 | $73.80 | $76.10 | $73.56 | $76.10 | $74.30 | 265,231 |
| 2021-02-02 | $73.10 | $74.32 | $71.52 | $74.07 | $72.32 | 191,586 |
| 2021-02-01 | $71.01 | $72.64 | $70.29 | $71.99 | $70.29 | 300,650 |
| 2021-01-29 | $73.36 | $73.40 | $70.08 | $70.39 | $68.73 | 281,331 |
| 2021-01-28 | $78.54 | $79.97 | $72.88 | $73.10 | $71.37 | 259,811 |
| 2021-01-27 | $77.71 | $78.63 | $76.08 | $77.00 | $75.18 | 293,904 |
| 2021-01-26 | $83.00 | $83.13 | $79.90 | $80.04 | $78.15 | 168,004 |
| 2021-01-25 | $83.37 | $83.71 | $81.01 | $81.81 | $79.88 | 121,989 |
| 2021-01-22 | $81.70 | $84.49 | $81.70 | $84.32 | $82.33 | 149,092 |
| 2021-01-21 | $84.47 | $84.47 | $82.35 | $82.90 | $80.94 | 199,091 |
| 2021-01-20 | $85.37 | $85.64 | $83.80 | $84.18 | $82.19 | 141,432 |
| 2021-01-19 | $84.15 | $85.04 | $83.29 | $84.76 | $82.76 | 221,488 |
| 2021-01-15 | $83.22 | $84.22 | $81.79 | $83.40 | $81.43 | 134,372 |
| 2021-01-14 | $84.08 | $86.06 | $83.25 | $84.65 | $82.65 | 169,679 |
| 2021-01-13 | $84.11 | $84.40 | $81.92 | $82.52 | $80.57 | 131,724 |
| 2021-01-12 | $81.82 | $84.51 | $81.82 | $84.40 | $82.41 | 103,356 |
| 2021-01-11 | $81.05 | $82.35 | $80.75 | $82.15 | $80.21 | 127,553 |
| 2021-01-08 | $83.91 | $84.41 | $81.23 | $82.42 | $80.47 | 120,126 |
| 2021-01-07 | $84.06 | $85.00 | $82.10 | $83.81 | $81.83 | 215,548 |
| 2021-01-06 | $79.90 | $84.56 | $79.90 | $83.94 | $81.96 | 268,546 |
| 2021-01-05 | $76.45 | $79.65 | $75.89 | $78.34 | $76.49 | 151,907 |
| 2021-01-04 | $78.75 | $79.26 | $74.58 | $76.50 | $74.69 | 210,710 |
| 2020-12-31 | $77.41 | $78.57 | $76.51 | $77.99 | $76.15 | 92,729 |
| 2020-12-30 | $77.13 | $78.68 | $77.13 | $77.58 | $75.75 | 108,082 |
| 2020-12-29 | $78.76 | $78.76 | $76.30 | $77.13 | $75.31 | 94,134 |
| 2020-12-28 | $78.64 | $79.60 | $78.11 | $78.34 | $76.49 | 134,459 |
| 2020-12-24 | $77.78 | $78.23 | $77.16 | $78.09 | $76.25 | 31,352 |
| 2020-12-23 | $77.61 | $78.18 | $76.78 | $77.55 | $75.72 | 92,092 |
| 2020-12-22 | $77.92 | $78.25 | $76.83 | $77.34 | $75.51 | 98,947 |
| 2020-12-21 | $76.65 | $78.69 | $76.04 | $78.00 | $76.16 | 145,870 |
| 2020-12-18 | $80.11 | $80.78 | $78.28 | $78.50 | $76.65 | 558,508 |
| 2020-12-17 | $79.62 | $80.30 | $78.69 | $80.15 | $78.26 | 101,253 |
| 2020-12-16 | $79.70 | $80.05 | $78.62 | $79.29 | $77.42 | 145,654 |
| 2020-12-15 | $77.10 | $79.33 | $76.74 | $79.25 | $77.38 | 233,726 |
| 2020-12-14 | $78.02 | $78.02 | $76.12 | $76.36 | $74.56 | 175,296 |
| 2020-12-11 | $75.91 | $77.49 | $75.77 | $77.00 | $75.18 | 118,559 |
| 2020-12-10 | $77.42 | $78.07 | $75.94 | $76.75 | $74.94 | 101,264 |
| 2020-12-09 | $78.27 | $78.99 | $77.43 | $78.34 | $76.49 | 145,135 |
| 2020-12-08 | $76.67 | $78.24 | $76.60 | $77.50 | $75.67 | 149,243 |
| 2020-12-07 | $77.47 | $77.57 | $76.48 | $77.24 | $75.42 | 113,981 |
| 2020-12-04 | $77.49 | $78.22 | $77.13 | $77.69 | $75.86 | 143,177 |
| 2020-12-03 | $76.68 | $77.61 | $76.44 | $76.88 | $75.07 | 96,873 |
| 2020-12-02 | $77.70 | $78.00 | $75.95 | $76.55 | $74.74 | 125,256 |
| 2020-12-01 | $79.58 | $79.58 | $77.67 | $77.71 | $75.88 | 170,266 |
| 2020-11-30 | $79.78 | $80.44 | $78.18 | $78.43 | $76.58 | 227,963 |
| 2020-11-27 | $79.84 | $80.75 | $79.47 | $80.52 | $78.62 | 53,646 |
| 2020-11-25 | $81.15 | $81.15 | $79.83 | $80.38 | $78.48 | 184,275 |
| 2020-11-24 | $80.70 | $82.43 | $79.39 | $81.76 | $79.83 | 188,195 |
| 2020-11-23 | $77.67 | $79.18 | $77.39 | $79.16 | $77.29 | 151,350 |
| 2020-11-20 | $76.36 | $76.74 | $75.69 | $76.64 | $74.83 | 164,401 |
| 2020-11-19 | $76.23 | $77.15 | $75.05 | $76.99 | $75.17 | 123,654 |
| 2020-11-18 | $77.44 | $77.44 | $74.76 | $76.48 | $74.67 | 275,669 |
| 2020-11-17 | $75.58 | $77.18 | $74.19 | $77.17 | $75.35 | 270,019 |
| 2020-11-16 | $72.90 | $76.60 | $72.52 | $76.60 | $74.79 | 425,853 |
| 2020-11-13 | $70.08 | $71.45 | $69.75 | $71.18 | $69.50 | 109,429 |
| 2020-11-12 | $70.73 | $70.73 | $68.64 | $69.19 | $67.25 | 147,741 |
| 2020-11-11 | $71.95 | $71.95 | $70.23 | $71.65 | $69.65 | 95,725 |
| 2020-11-10 | $70.00 | $72.55 | $69.92 | $71.85 | $69.84 | 167,906 |
| 2020-11-09 | $71.92 | $75.93 | $69.64 | $69.69 | $67.74 | 290,979 |
| 2020-11-06 | $67.15 | $67.44 | $66.12 | $67.03 | $65.15 | 104,444 |
| 2020-11-05 | $66.12 | $67.97 | $66.12 | $66.98 | $65.11 | 131,545 |
| 2020-11-04 | $65.10 | $66.51 | $64.53 | $65.58 | $63.75 | 178,229 |
| 2020-11-03 | $65.33 | $66.61 | $64.77 | $66.35 | $64.49 | 177,404 |
| 2020-11-02 | $61.83 | $64.19 | $61.71 | $64.14 | $62.35 | 236,533 |
| 2020-10-30 | $61.01 | $62.15 | $60.31 | $61.05 | $59.34 | 183,186 |
| 2020-10-29 | $59.78 | $61.88 | $59.30 | $61.48 | $59.76 | 187,903 |
| 2020-10-28 | $58.79 | $61.09 | $58.61 | $60.24 | $58.55 | 223,255 |
| 2020-10-27 | $60.63 | $60.75 | $59.73 | $59.99 | $58.31 | 166,012 |
| 2020-10-26 | $61.01 | $61.34 | $59.92 | $60.84 | $59.14 | 182,291 |
| 2020-10-23 | $61.65 | $61.96 | $60.70 | $61.92 | $60.19 | 117,743 |
| 2020-10-22 | $62.18 | $62.53 | $60.63 | $61.05 | $59.34 | 194,933 |
| 2020-10-21 | $62.84 | $63.19 | $61.83 | $61.86 | $60.13 | 98,929 |
| 2020-10-20 | $62.47 | $63.42 | $62.28 | $62.86 | $61.10 | 143,470 |
| 2020-10-19 | $62.66 | $62.78 | $61.79 | $62.00 | $60.27 | 170,568 |
| 2020-10-16 | $61.64 | $62.90 | $61.64 | $62.34 | $60.60 | 220,595 |
| 2020-10-15 | $59.56 | $61.64 | $59.32 | $61.64 | $59.92 | 118,402 |
| 2020-10-14 | $60.72 | $60.99 | $60.20 | $60.37 | $58.68 | 157,337 |
| 2020-10-13 | $60.26 | $60.77 | $59.58 | $60.07 | $58.39 | 183,108 |
| 2020-10-12 | $60.07 | $61.39 | $60.07 | $61.09 | $59.38 | 97,741 |
| 2020-10-09 | $60.60 | $60.85 | $59.85 | $60.00 | $58.32 | 154,579 |
| 2020-10-08 | $59.66 | $60.30 | $59.02 | $59.70 | $58.03 | 200,718 |
| 2020-10-07 | $58.27 | $59.29 | $58.27 | $58.87 | $57.22 | 215,502 |
| 2020-10-06 | $58.23 | $59.42 | $57.34 | $57.57 | $55.96 | 311,464 |
| 2020-10-05 | $56.32 | $57.43 | $56.21 | $57.33 | $55.73 | 285,174 |
| 2020-10-02 | $54.45 | $56.82 | $54.45 | $55.52 | $53.97 | 428,036 |
| 2020-10-01 | $55.11 | $56.04 | $54.83 | $55.52 | $53.97 | 259,281 |
| 2020-09-30 | $54.89 | $56.09 | $54.54 | $55.10 | $53.56 | 312,181 |
| 2020-09-29 | $54.79 | $55.20 | $53.87 | $54.72 | $53.19 | 171,424 |
| 2020-09-28 | $54.50 | $55.80 | $54.50 | $54.90 | $53.36 | 151,100 |
| 2020-09-25 | $52.84 | $53.87 | $52.84 | $53.66 | $52.16 | 146,541 |
| 2020-09-24 | $52.97 | $54.35 | $52.35 | $53.34 | $51.85 | 129,753 |
| 2020-09-23 | $54.17 | $55.10 | $52.72 | $52.76 | $51.28 | 148,163 |
| 2020-09-22 | $53.14 | $54.25 | $53.04 | $54.17 | $52.65 | 167,892 |
| 2020-09-21 | $54.68 | $55.08 | $52.25 | $53.12 | $51.63 | 341,059 |
| 2020-09-18 | $57.99 | $58.15 | $55.62 | $55.85 | $54.29 | 585,539 |
| 2020-09-17 | $57.29 | $58.07 | $56.93 | $57.84 | $56.22 | 180,677 |
| 2020-09-16 | $57.00 | $58.94 | $56.66 | $58.11 | $56.48 | 284,046 |
| 2020-09-15 | $57.58 | $58.25 | $56.77 | $56.93 | $55.34 | 157,082 |
| 2020-09-14 | $57.86 | $58.38 | $57.02 | $57.39 | $55.78 | 261,575 |
| 2020-09-11 | $57.57 | $58.27 | $56.76 | $57.42 | $55.81 | 173,373 |
| 2020-09-10 | $59.94 | $59.94 | $57.32 | $57.38 | $55.77 | 140,969 |
| 2020-09-09 | $59.93 | $60.20 | $58.66 | $59.50 | $57.84 | 167,230 |
| 2020-09-08 | $60.40 | $60.78 | $59.20 | $59.30 | $57.64 | 220,685 |
| 2020-09-04 | $62.66 | $62.66 | $60.29 | $60.96 | $59.25 | 139,445 |
| 2020-09-03 | $63.24 | $63.24 | $61.16 | $61.43 | $59.71 | 236,681 |
| 2020-09-02 | $62.40 | $63.27 | $61.85 | $62.99 | $61.23 | 196,633 |
| 2020-09-01 | $61.55 | $62.49 | $60.84 | $62.45 | $60.70 | 160,354 |
| 2020-08-31 | $60.69 | $60.91 | $59.95 | $60.21 | $58.53 | 270,664 |
| 2020-08-28 | $60.40 | $61.00 | $60.09 | $60.73 | $59.03 | 89,533 |
| 2020-08-27 | $60.68 | $61.06 | $59.95 | $60.08 | $58.40 | 104,663 |
| 2020-08-26 | $59.95 | $60.38 | $59.77 | $59.99 | $58.31 | 91,962 |
| 2020-08-25 | $60.63 | $60.82 | $59.46 | $60.24 | $58.55 | 157,258 |
| 2020-08-24 | $60.52 | $61.21 | $59.57 | $60.59 | $58.90 | 226,550 |
| 2020-08-21 | $60.47 | $61.15 | $59.57 | $59.87 | $58.20 | 169,453 |
| 2020-08-20 | $60.42 | $61.70 | $60.42 | $60.97 | $59.26 | 129,685 |
| 2020-08-19 | $63.21 | $63.39 | $61.04 | $61.21 | $59.50 | 184,289 |
| 2020-08-18 | $63.45 | $63.80 | $63.03 | $63.19 | $61.42 | 145,618 |
| 2020-08-17 | $63.44 | $64.60 | $62.83 | $63.50 | $61.72 | 228,929 |
| 2020-08-14 | $63.98 | $63.98 | $62.73 | $63.29 | $61.52 | 167,680 |
| 2020-08-13 | $67.08 | $67.32 | $64.00 | $64.15 | $62.36 | 143,193 |
| 2020-08-12 | $67.50 | $68.89 | $65.30 | $67.80 | $65.58 | 234,562 |
| 2020-08-11 | $69.77 | $70.25 | $68.82 | $69.05 | $66.79 | 216,084 |
| 2020-08-10 | $67.40 | $70.00 | $67.24 | $68.67 | $66.42 | 222,259 |
| 2020-08-07 | $65.20 | $67.30 | $65.20 | $67.26 | $65.05 | 174,737 |
| 2020-08-06 | $65.83 | $65.99 | $64.81 | $65.21 | $63.07 | 112,408 |
| 2020-08-05 | $64.95 | $66.00 | $64.68 | $65.98 | $63.82 | 115,543 |
| 2020-08-04 | $63.94 | $64.62 | $63.67 | $64.14 | $62.04 | 136,072 |
| 2020-08-03 | $63.45 | $64.47 | $63.02 | $64.38 | $62.27 | 115,284 |
| 2020-07-31 | $62.78 | $63.32 | $61.27 | $63.12 | $61.05 | 171,848 |
| 2020-07-30 | $63.21 | $63.51 | $62.40 | $63.29 | $61.21 | 98,135 |
| 2020-07-29 | $63.29 | $64.68 | $63.22 | $64.55 | $62.43 | 111,945 |
| 2020-07-28 | $63.93 | $64.36 | $62.93 | $62.98 | $60.91 | 101,468 |
| 2020-07-27 | $64.22 | $64.76 | $63.75 | $64.14 | $62.04 | 148,414 |
| 2020-07-24 | $64.86 | $65.18 | $64.04 | $64.32 | $62.21 | 108,996 |
| 2020-07-23 | $64.09 | $65.54 | $64.09 | $65.03 | $62.90 | 159,302 |
| 2020-07-22 | $63.71 | $65.07 | $63.71 | $64.22 | $62.11 | 112,609 |
| 2020-07-21 | $63.83 | $64.91 | $63.83 | $64.29 | $62.18 | 186,368 |
| 2020-07-20 | $63.08 | $63.35 | $62.45 | $63.26 | $61.19 | 128,822 |
| 2020-07-17 | $63.42 | $64.15 | $63.14 | $63.51 | $61.43 | 120,529 |
| 2020-07-16 | $63.03 | $64.11 | $62.85 | $63.26 | $61.19 | 119,099 |
| 2020-07-15 | $63.83 | $64.21 | $62.21 | $63.17 | $61.10 | 331,559 |
| 2020-07-14 | $60.41 | $62.10 | $60.40 | $62.02 | $59.99 | 192,342 |
| 2020-07-13 | $61.25 | $62.03 | $59.93 | $60.50 | $58.52 | 198,533 |
| 2020-07-10 | $58.96 | $60.49 | $58.96 | $60.41 | $58.43 | 219,612 |
| 2020-07-09 | $60.65 | $60.92 | $58.42 | $59.14 | $57.20 | 221,126 |
| 2020-07-08 | $60.28 | $60.99 | $59.59 | $60.95 | $58.95 | 248,166 |
| 2020-07-07 | $61.26 | $61.71 | $60.47 | $60.77 | $58.78 | 221,630 |
| 2020-07-06 | $63.03 | $63.03 | $61.52 | $62.11 | $60.07 | 198,186 |
| 2020-07-02 | $62.84 | $63.85 | $61.07 | $61.38 | $59.37 | 190,468 |
| 2020-07-01 | $62.48 | $63.19 | $60.78 | $60.88 | $58.88 | 152,223 |
| 2020-06-30 | $61.15 | $62.63 | $61.05 | $62.39 | $60.34 | 240,031 |
| 2020-06-29 | $60.06 | $61.59 | $59.91 | $61.46 | $59.44 | 182,864 |
| 2020-06-26 | $59.32 | $59.65 | $58.41 | $58.96 | $57.03 | 802,474 |
| 2020-06-25 | $57.78 | $60.00 | $57.63 | $59.91 | $57.94 | 245,880 |
| 2020-06-24 | $60.01 | $60.33 | $58.24 | $58.27 | $56.36 | 212,626 |
| 2020-06-23 | $62.50 | $62.50 | $60.90 | $60.98 | $58.98 | 119,771 |
| 2020-06-22 | $59.61 | $61.45 | $58.89 | $61.17 | $59.16 | 159,387 |
| 2020-06-19 | $62.43 | $62.43 | $59.70 | $60.11 | $58.14 | 301,977 |
| 2020-06-18 | $60.52 | $62.05 | $60.52 | $61.41 | $59.40 | 141,273 |
| 2020-06-17 | $63.17 | $63.17 | $61.26 | $61.40 | $59.39 | 141,336 |
| 2020-06-16 | $64.06 | $64.06 | $61.83 | $62.89 | $60.83 | 142,617 |
| 2020-06-15 | $57.36 | $61.89 | $56.82 | $61.00 | $59.00 | 193,662 |
| 2020-06-12 | $62.12 | $62.12 | $58.02 | $59.42 | $57.47 | 266,788 |
| 2020-06-11 | $61.79 | $61.93 | $59.10 | $59.16 | $57.22 | 222,231 |
| 2020-06-10 | $66.75 | $66.75 | $64.04 | $64.94 | $62.81 | 161,607 |
| 2020-06-09 | $66.78 | $68.75 | $65.88 | $66.80 | $64.61 | 206,218 |
| 2020-06-08 | $67.89 | $69.20 | $67.89 | $68.13 | $65.90 | 240,124 |
| 2020-06-05 | $66.80 | $68.29 | $66.02 | $66.95 | $64.75 | 266,777 |
| 2020-06-04 | $61.68 | $64.74 | $61.10 | $64.02 | $61.92 | 215,014 |
| 2020-06-03 | $61.20 | $63.32 | $61.20 | $62.66 | $60.60 | 154,747 |
| 2020-06-02 | $59.31 | $60.44 | $58.92 | $59.91 | $57.94 | 161,476 |
| 2020-06-01 | $58.49 | $59.80 | $58.23 | $58.64 | $56.72 | 182,176 |
| 2020-05-29 | $57.88 | $58.50 | $57.09 | $58.00 | $56.10 | 256,294 |
| 2020-05-28 | $61.24 | $61.24 | $58.58 | $58.76 | $56.83 | 199,354 |
| 2020-05-27 | $59.98 | $60.39 | $59.08 | $60.00 | $58.03 | 219,607 |
| 2020-05-26 | $57.74 | $58.90 | $57.52 | $58.23 | $56.32 | 145,862 |
| 2020-05-22 | $55.40 | $55.40 | $54.14 | $55.20 | $53.39 | 107,145 |
| 2020-05-21 | $55.47 | $56.20 | $54.51 | $54.82 | $53.02 | 153,815 |
| 2020-05-20 | $54.96 | $56.45 | $54.94 | $55.76 | $53.93 | 161,847 |
| 2020-05-19 | $54.89 | $55.79 | $53.58 | $53.58 | $51.82 | 125,116 |
| 2020-05-18 | $52.24 | $55.96 | $52.24 | $55.49 | $53.67 | 231,037 |
| 2020-05-15 | $50.37 | $51.88 | $49.82 | $50.12 | $48.48 | 598,964 |
| 2020-05-14 | $46.77 | $50.38 | $45.95 | $50.30 | $48.65 | 267,571 |
| 2020-05-13 | $50.62 | $50.62 | $47.92 | $48.76 | $46.86 | 163,908 |
| 2020-05-12 | $53.37 | $53.76 | $51.08 | $51.13 | $49.14 | 176,987 |
| 2020-05-11 | $52.70 | $53.84 | $50.89 | $53.30 | $51.23 | 224,860 |
| 2020-05-08 | $53.50 | $53.88 | $52.35 | $53.85 | $51.75 | 238,559 |
| 2020-05-07 | $52.19 | $52.67 | $51.30 | $52.12 | $50.09 | 164,284 |
| 2020-05-06 | $51.84 | $52.26 | $50.42 | $51.12 | $49.13 | 203,374 |
| 2020-05-05 | $50.21 | $53.30 | $50.21 | $51.79 | $49.77 | 314,164 |
| 2020-05-04 | $50.57 | $50.61 | $47.49 | $48.10 | $46.23 | 399,909 |
| 2020-05-01 | $50.89 | $51.61 | $49.51 | $51.44 | $49.44 | 256,269 |
| 2020-04-30 | $53.46 | $56.55 | $50.38 | $52.39 | $50.35 | 343,810 |
| 2020-04-29 | $54.03 | $57.47 | $53.77 | $56.62 | $54.42 | 272,713 |
| 2020-04-28 | $51.73 | $52.77 | $50.80 | $52.33 | $50.29 | 270,753 |
| 2020-04-27 | $48.60 | $50.68 | $48.60 | $49.99 | $48.04 | 397,314 |
| 2020-04-24 | $46.82 | $48.50 | $46.73 | $48.24 | $46.36 | 218,034 |
| 2020-04-23 | $45.32 | $47.23 | $45.25 | $46.74 | $44.92 | 177,795 |
| 2020-04-22 | $45.25 | $46.42 | $44.53 | $45.44 | $43.67 | 155,113 |
| 2020-04-21 | $44.95 | $45.29 | $43.62 | $44.06 | $42.35 | 169,144 |
| 2020-04-20 | $45.70 | $47.26 | $45.18 | $46.63 | $44.82 | 160,168 |
| 2020-04-17 | $47.25 | $48.02 | $46.19 | $47.00 | $45.17 | 214,576 |
| 2020-04-16 | $45.75 | $46.70 | $43.93 | $45.47 | $43.70 | 293,857 |
| 2020-04-15 | $47.90 | $48.00 | $45.70 | $45.93 | $44.14 | 245,327 |
| 2020-04-14 | $50.82 | $51.28 | $49.65 | $50.21 | $48.26 | 123,968 |
| 2020-04-13 | $51.28 | $51.28 | $48.87 | $49.31 | $47.39 | 142,027 |
| 2020-04-09 | $49.44 | $52.19 | $48.34 | $51.99 | $49.97 | 200,117 |
| 2020-04-08 | $47.50 | $48.53 | $45.93 | $47.97 | $46.10 | 236,144 |
| 2020-04-07 | $47.67 | $48.98 | $45.89 | $46.54 | $44.73 | 243,660 |
| 2020-04-06 | $44.54 | $46.08 | $43.70 | $46.08 | $44.29 | 342,758 |
| 2020-04-03 | $43.32 | $43.69 | $41.39 | $42.62 | $40.96 | 197,848 |
| 2020-04-02 | $42.48 | $44.24 | $42.27 | $43.90 | $42.19 | 168,106 |
| 2020-04-01 | $43.58 | $44.38 | $42.71 | $43.27 | $41.59 | 191,584 |
| 2020-03-31 | $44.37 | $46.34 | $44.03 | $45.72 | $43.94 | 269,924 |
| 2020-03-30 | $44.02 | $45.90 | $43.40 | $44.80 | $43.06 | 217,673 |
| 2020-03-27 | $47.11 | $48.88 | $43.37 | $44.17 | $42.45 | 310,148 |
| 2020-03-26 | $45.61 | $50.31 | $45.61 | $49.60 | $47.67 | 417,791 |
| 2020-03-25 | $39.94 | $46.46 | $39.00 | $44.76 | $43.02 | 393,944 |
| 2020-03-24 | $37.22 | $39.81 | $37.22 | $39.64 | $38.10 | 256,673 |
| 2020-03-23 | $35.26 | $36.76 | $33.30 | $36.22 | $34.81 | 255,902 |
| 2020-03-20 | $36.75 | $38.02 | $34.47 | $35.20 | $33.83 | 524,236 |
| 2020-03-19 | $31.91 | $36.98 | $30.66 | $36.50 | $35.08 | 353,443 |
| 2020-03-18 | $41.14 | $41.76 | $30.96 | $32.03 | $30.78 | 363,653 |
| 2020-03-17 | $41.68 | $44.19 | $40.37 | $44.15 | $42.43 | 464,631 |
| 2020-03-16 | $40.01 | $42.35 | $39.27 | $40.88 | $39.29 | 377,259 |
| 2020-03-13 | $44.51 | $44.87 | $40.85 | $44.87 | $43.12 | 294,998 |
| 2020-03-12 | $44.27 | $45.26 | $42.18 | $42.31 | $40.66 | 443,286 |
| 2020-03-11 | $47.45 | $49.29 | $46.73 | $47.59 | $45.74 | 395,959 |
| 2020-03-10 | $50.30 | $50.55 | $46.87 | $48.95 | $47.05 | 303,050 |
| 2020-03-09 | $52.66 | $53.21 | $48.81 | $48.82 | $46.92 | 407,047 |
| 2020-03-06 | $53.47 | $56.58 | $53.47 | $56.20 | $54.01 | 368,154 |
| 2020-03-05 | $57.30 | $58.11 | $54.29 | $55.34 | $53.19 | 255,404 |
| 2020-03-04 | $58.67 | $58.94 | $57.35 | $58.84 | $56.55 | 202,821 |
| 2020-03-03 | $58.64 | $60.54 | $57.68 | $57.90 | $55.65 | 243,149 |
| 2020-03-02 | $59.30 | $59.38 | $57.73 | $58.66 | $56.38 | 463,031 |
| 2020-02-28 | $59.27 | $60.56 | $57.80 | $58.99 | $56.69 | 250,544 |
| 2020-02-27 | $62.03 | $63.98 | $61.17 | $61.27 | $58.89 | 215,095 |
| 2020-02-26 | $64.15 | $64.76 | $63.23 | $63.50 | $61.03 | 251,829 |
| 2020-02-25 | $65.69 | $65.91 | $63.61 | $63.69 | $61.21 | 301,845 |
| 2020-02-24 | $65.09 | $65.92 | $64.32 | $65.58 | $63.03 | 223,675 |
| 2020-02-21 | $67.54 | $67.74 | $66.70 | $67.09 | $64.48 | 422,737 |
| 2020-02-20 | $67.01 | $67.85 | $66.62 | $67.67 | $65.04 | 156,942 |
| 2020-02-19 | $67.82 | $67.92 | $67.26 | $67.46 | $64.83 | 107,596 |
| 2020-02-18 | $69.37 | $69.44 | $66.67 | $67.68 | $65.05 | 160,549 |
| 2020-02-14 | $70.05 | $70.27 | $69.42 | $69.58 | $66.87 | 265,421 |
| 2020-02-13 | $69.65 | $70.13 | $69.50 | $70.07 | $67.34 | 245,256 |
| 2020-02-12 | $69.40 | $70.62 | $69.40 | $70.41 | $67.36 | 274,732 |
| 2020-02-11 | $68.40 | $70.24 | $68.22 | $69.03 | $66.04 | 385,745 |
| 2020-02-10 | $66.89 | $68.20 | $66.52 | $68.13 | $65.18 | 217,975 |
| 2020-02-07 | $66.85 | $66.88 | $66.04 | $66.85 | $63.96 | 165,842 |
| 2020-02-06 | $68.48 | $68.48 | $67.10 | $67.21 | $64.30 | 125,977 |
| 2020-02-05 | $68.20 | $68.61 | $67.62 | $68.25 | $65.30 | 147,187 |
| 2020-02-04 | $66.65 | $67.83 | $66.60 | $67.27 | $64.36 | 184,950 |
| 2020-02-03 | $65.07 | $65.89 | $64.73 | $65.68 | $62.84 | 264,215 |
| 2020-01-31 | $65.60 | $65.95 | $64.33 | $64.57 | $61.78 | 302,258 |
| 2020-01-30 | $65.04 | $66.17 | $65.04 | $66.12 | $63.26 | 193,409 |
| 2020-01-29 | $65.68 | $66.65 | $65.20 | $65.85 | $63.00 | 204,766 |
| 2020-01-28 | $64.58 | $65.95 | $64.48 | $65.56 | $62.72 | 195,084 |
| 2020-01-27 | $64.49 | $65.21 | $64.03 | $64.30 | $61.52 | 281,553 |
| 2020-01-24 | $65.88 | $66.12 | $64.82 | $65.81 | $62.96 | 212,078 |
| 2020-01-23 | $66.26 | $66.46 | $64.69 | $65.76 | $62.91 | 414,673 |
| 2020-01-22 | $66.83 | $67.00 | $65.19 | $66.21 | $63.34 | 270,259 |
| 2020-01-21 | $66.99 | $66.99 | $66.25 | $66.48 | $63.60 | 226,248 |
| 2020-01-17 | $68.26 | $68.44 | $67.17 | $67.48 | $64.56 | 161,395 |
| 2020-01-16 | $67.32 | $68.10 | $67.32 | $67.94 | $65.00 | 157,110 |
| 2020-01-15 | $66.43 | $67.46 | $66.43 | $66.92 | $64.02 | 178,981 |
| 2020-01-14 | $67.35 | $67.35 | $65.72 | $66.63 | $63.75 | 240,032 |
| 2020-01-13 | $65.15 | $65.97 | $65.15 | $65.93 | $63.08 | 135,107 |
| 2020-01-10 | $65.49 | $65.88 | $64.99 | $65.00 | $62.19 | 172,158 |
| 2020-01-09 | $66.03 | $66.03 | $65.28 | $65.50 | $62.66 | 221,154 |
| 2020-01-08 | $66.31 | $66.69 | $65.79 | $65.85 | $63.00 | 132,497 |
| 2020-01-07 | $66.46 | $66.70 | $65.49 | $66.29 | $63.42 | 159,417 |
| 2020-01-06 | $66.23 | $66.93 | $65.86 | $66.85 | $63.96 | 223,848 |
| 2020-01-03 | $65.65 | $66.61 | $65.65 | $66.55 | $63.67 | 151,204 |
| 2020-01-02 | $67.32 | $67.54 | $65.82 | $66.61 | $63.73 | 131,955 |
| 2019-12-31 | $66.65 | $67.32 | $66.63 | $66.69 | $63.80 | 168,587 |
| 2019-12-30 | $66.65 | $67.44 | $66.50 | $66.85 | $63.96 | 118,823 |
| 2019-12-27 | $67.27 | $67.51 | $66.52 | $66.59 | $63.71 | 89,565 |
| 2019-12-26 | $66.96 | $67.35 | $66.78 | $66.94 | $64.04 | 88,697 |
| 2019-12-24 | $66.43 | $66.85 | $66.41 | $66.80 | $63.91 | 50,910 |
| 2019-12-23 | $66.68 | $66.96 | $66.24 | $66.45 | $63.57 | 76,753 |
| 2019-12-20 | $66.40 | $66.77 | $66.25 | $66.66 | $63.77 | 384,120 |
| 2019-12-19 | $66.41 | $66.51 | $65.94 | $66.25 | $63.38 | 123,629 |
| 2019-12-18 | $67.27 | $67.36 | $65.84 | $66.30 | $63.43 | 301,460 |
| 2019-12-17 | $67.03 | $67.29 | $66.68 | $67.16 | $64.25 | 118,518 |
| 2019-12-16 | $68.09 | $68.21 | $66.80 | $66.94 | $64.04 | 305,679 |
| 2019-12-13 | $67.67 | $67.87 | $66.81 | $67.30 | $64.39 | 305,824 |
| 2019-12-12 | $64.92 | $67.65 | $64.76 | $67.59 | $64.66 | 322,021 |
| 2019-12-11 | $64.56 | $64.90 | $63.60 | $64.87 | $62.06 | 219,504 |
| 2019-12-10 | $64.06 | $64.61 | $63.73 | $63.80 | $61.04 | 160,023 |
| 2019-12-09 | $65.39 | $65.39 | $64.07 | $64.08 | $61.31 | 261,804 |
| 2019-12-06 | $65.18 | $65.81 | $64.98 | $65.29 | $62.46 | 231,011 |
| 2019-12-05 | $63.88 | $64.61 | $63.59 | $64.23 | $61.45 | 233,006 |
| 2019-12-04 | $63.64 | $64.33 | $63.53 | $63.55 | $60.80 | 246,335 |
| 2019-12-03 | $62.92 | $63.28 | $62.08 | $63.18 | $60.45 | 176,222 |
| 2019-12-02 | $64.18 | $64.79 | $63.40 | $63.62 | $60.87 | 233,087 |
| 2019-11-29 | $65.16 | $65.16 | $63.74 | $63.85 | $61.09 | 78,171 |
| 2019-11-27 | $64.98 | $65.43 | $64.80 | $65.28 | $62.45 | 202,625 |
| 2019-11-26 | $64.55 | $65.00 | $64.51 | $64.82 | $62.01 | 266,533 |
| 2019-11-25 | $63.82 | $64.66 | $63.18 | $64.50 | $61.71 | 210,813 |
| 2019-11-22 | $63.09 | $63.62 | $62.95 | $63.49 | $60.74 | 249,646 |
| 2019-11-21 | $61.90 | $62.79 | $61.46 | $62.53 | $59.82 | 183,091 |
| 2019-11-20 | $62.24 | $63.10 | $61.73 | $61.88 | $59.20 | 163,587 |
| 2019-11-19 | $62.75 | $63.13 | $62.18 | $62.49 | $59.79 | 291,506 |
| 2019-11-18 | $62.05 | $62.05 | $61.20 | $61.76 | $59.09 | 113,813 |
| 2019-11-15 | $62.51 | $62.57 | $61.54 | $62.11 | $59.42 | 104,132 |
| 2019-11-14 | $62.54 | $62.97 | $61.83 | $62.00 | $59.32 | 107,528 |
| 2019-11-13 | $63.20 | $63.82 | $62.78 | $63.13 | $60.10 | 139,139 |
| 2019-11-12 | $63.90 | $64.03 | $63.09 | $63.81 | $60.74 | 145,086 |
| 2019-11-11 | $63.15 | $63.83 | $63.08 | $63.40 | $60.35 | 125,043 |
| 2019-11-08 | $63.19 | $64.02 | $62.87 | $63.79 | $60.73 | 121,514 |
| 2019-11-07 | $62.97 | $63.44 | $62.45 | $63.18 | $60.14 | 174,595 |
| 2019-11-06 | $63.14 | $63.14 | $61.92 | $62.54 | $59.54 | 166,964 |
| 2019-11-05 | $63.01 | $63.83 | $62.65 | $63.13 | $60.10 | 353,668 |
| 2019-11-04 | $62.93 | $63.01 | $62.25 | $62.56 | $59.55 | 241,484 |
| 2019-11-01 | $60.30 | $62.50 | $60.30 | $62.27 | $59.28 | 169,289 |
| 2019-10-31 | $60.54 | $60.96 | $59.05 | $59.84 | $56.97 | 318,031 |
| 2019-10-30 | $59.76 | $60.95 | $58.87 | $60.95 | $58.02 | 667,177 |
| 2019-10-29 | $56.73 | $57.76 | $56.56 | $57.47 | $54.71 | 189,456 |
| 2019-10-28 | $56.94 | $57.54 | $56.83 | $57.03 | $54.29 | 153,345 |
| 2019-10-25 | $56.24 | $56.87 | $56.12 | $56.60 | $53.88 | 113,443 |
| 2019-10-24 | $56.85 | $56.86 | $55.89 | $56.39 | $53.68 | 86,236 |
| 2019-10-23 | $57.06 | $57.25 | $56.27 | $56.83 | $54.10 | 103,667 |
| 2019-10-22 | $55.91 | $57.41 | $55.70 | $57.29 | $54.54 | 117,655 |
| 2019-10-21 | $55.90 | $56.90 | $55.90 | $56.00 | $53.31 | 123,199 |
| 2019-10-18 | $55.31 | $56.01 | $55.20 | $55.72 | $53.04 | 114,342 |
| 2019-10-17 | $55.57 | $56.32 | $55.41 | $55.67 | $53.00 | 164,614 |
| 2019-10-16 | $55.31 | $56.28 | $55.16 | $55.31 | $52.65 | 105,966 |
| 2019-10-15 | $55.17 | $55.92 | $55.11 | $55.45 | $52.79 | 100,057 |
| 2019-10-14 | $54.92 | $55.55 | $54.65 | $55.23 | $52.58 | 74,222 |
| 2019-10-11 | $54.79 | $56.72 | $54.79 | $55.38 | $52.72 | 166,418 |
| 2019-10-10 | $53.20 | $54.08 | $53.15 | $53.69 | $51.11 | 101,930 |
| 2019-10-09 | $53.29 | $53.51 | $52.79 | $53.19 | $50.63 | 134,928 |
| 2019-10-08 | $53.17 | $53.52 | $52.46 | $52.78 | $50.24 | 238,581 |
| 2019-10-07 | $54.25 | $54.63 | $53.96 | $54.00 | $51.41 | 236,045 |
| 2019-10-04 | $53.95 | $54.88 | $53.88 | $54.81 | $52.18 | 138,021 |
| 2019-10-03 | $53.29 | $54.00 | $52.56 | $53.88 | $51.29 | 196,550 |
| 2019-10-02 | $53.83 | $54.02 | $53.05 | $53.64 | $51.06 | 229,853 |
| 2019-10-01 | $57.22 | $57.67 | $54.25 | $54.38 | $51.77 | 177,943 |
| 2019-09-30 | $55.46 | $57.04 | $55.46 | $56.80 | $54.07 | 309,088 |
| 2019-09-27 | $55.53 | $56.04 | $55.34 | $55.42 | $52.76 | 287,662 |
| 2019-09-26 | $55.34 | $56.18 | $55.13 | $55.16 | $52.51 | 260,390 |
| 2019-09-25 | $54.65 | $55.47 | $53.95 | $55.44 | $52.78 | 414,581 |
| 2019-09-24 | $54.77 | $55.30 | $54.14 | $54.63 | $52.01 | 404,023 |
| 2019-09-23 | $54.46 | $55.37 | $54.20 | $54.88 | $52.24 | 150,339 |
| 2019-09-20 | $54.78 | $55.31 | $54.21 | $54.74 | $52.11 | 685,032 |
| 2019-09-19 | $55.55 | $56.12 | $54.83 | $54.86 | $52.22 | 306,095 |
| 2019-09-18 | $56.37 | $56.37 | $54.58 | $55.25 | $52.60 | 309,581 |
| 2019-09-17 | $56.87 | $56.87 | $55.69 | $56.39 | $53.68 | 216,547 |
| 2019-09-16 | $57.02 | $58.42 | $56.94 | $56.98 | $54.24 | 229,877 |
| 2019-09-13 | $56.86 | $57.61 | $56.31 | $57.25 | $54.50 | 339,349 |
| 2019-09-12 | $56.62 | $56.92 | $55.27 | $56.53 | $53.81 | 213,629 |
| 2019-09-11 | $56.10 | $57.11 | $55.11 | $56.64 | $53.92 | 373,787 |
| 2019-09-10 | $53.76 | $55.89 | $53.15 | $55.65 | $52.98 | 294,696 |
| 2019-09-09 | $53.01 | $53.67 | $52.74 | $53.67 | $51.09 | 422,863 |
| 2019-09-06 | $53.57 | $53.83 | $52.49 | $52.70 | $50.17 | 309,329 |
| 2019-09-05 | $52.23 | $53.92 | $51.35 | $53.42 | $50.85 | 282,562 |
| 2019-09-04 | $52.54 | $52.65 | $51.50 | $51.53 | $49.05 | 202,058 |
| 2019-09-03 | $53.00 | $53.00 | $51.52 | $51.90 | $49.41 | 161,046 |
| 2019-08-30 | $53.37 | $53.85 | $52.91 | $53.39 | $50.82 | 360,764 |
| 2019-08-29 | $52.42 | $53.18 | $52.37 | $52.93 | $50.39 | 118,876 |
| 2019-08-28 | $50.64 | $52.11 | $50.62 | $51.70 | $49.22 | 250,107 |
| 2019-08-27 | $51.44 | $51.70 | $50.38 | $50.79 | $48.35 | 231,257 |
| 2019-08-26 | $52.00 | $52.00 | $50.77 | $50.93 | $48.48 | 352,247 |
| 2019-08-23 | $53.01 | $53.10 | $51.27 | $51.36 | $48.89 | 191,595 |
| 2019-08-22 | $53.95 | $54.18 | $53.26 | $53.29 | $50.73 | 217,811 |
| 2019-08-21 | $54.08 | $54.08 | $53.56 | $53.83 | $51.24 | 163,688 |
| 2019-08-20 | $53.69 | $53.83 | $53.26 | $53.54 | $50.97 | 344,239 |
| 2019-08-19 | $53.91 | $54.34 | $53.51 | $53.86 | $51.27 | 280,338 |
| 2019-08-16 | $52.84 | $53.53 | $52.80 | $53.20 | $50.64 | 164,008 |
| 2019-08-15 | $53.04 | $53.45 | $52.13 | $52.52 | $50.00 | 288,884 |
| 2019-08-14 | $49.90 | $55.31 | $49.45 | $52.77 | $50.23 | 553,097 |
| 2019-08-13 | $53.99 | $55.32 | $53.58 | $53.87 | $50.98 | 395,549 |
| 2019-08-12 | $54.73 | $54.94 | $54.10 | $54.23 | $51.32 | 205,282 |
| 2019-08-09 | $56.75 | $56.75 | $55.23 | $55.34 | $52.37 | 177,415 |
| 2019-08-08 | $55.46 | $57.19 | $55.43 | $56.88 | $53.83 | 212,908 |
| 2019-08-07 | $55.20 | $55.47 | $54.39 | $55.00 | $52.05 | 244,204 |
| 2019-08-06 | $56.23 | $57.13 | $55.59 | $55.96 | $52.96 | 188,394 |
| 2019-08-05 | $56.66 | $56.66 | $55.23 | $55.82 | $52.83 | 267,384 |
| 2019-08-02 | $58.54 | $59.08 | $57.61 | $57.89 | $54.79 | 157,900 |
| 2019-08-01 | $60.71 | $60.78 | $59.01 | $59.11 | $55.94 | 166,299 |
| 2019-07-31 | $61.78 | $62.50 | $60.61 | $60.84 | $57.58 | 310,227 |
| 2019-07-30 | $60.19 | $61.54 | $59.86 | $61.32 | $58.03 | 183,102 |
| 2019-07-29 | $60.49 | $60.82 | $59.90 | $60.51 | $57.27 | 182,985 |
| 2019-07-26 | $60.63 | $60.95 | $60.04 | $60.64 | $57.39 | 155,868 |
| 2019-07-25 | $61.30 | $61.37 | $60.22 | $60.56 | $57.31 | 130,441 |
| 2019-07-24 | $59.35 | $61.51 | $59.35 | $61.41 | $58.12 | 120,093 |
| 2019-07-23 | $58.07 | $59.68 | $58.07 | $59.60 | $56.41 | 115,413 |
| 2019-07-22 | $57.20 | $57.99 | $57.07 | $57.68 | $54.59 | 96,085 |
| 2019-07-19 | $57.21 | $58.51 | $57.21 | $57.28 | $54.21 | 177,793 |
| 2019-07-18 | $57.44 | $57.68 | $56.87 | $57.25 | $54.18 | 81,526 |
| 2019-07-17 | $58.67 | $58.78 | $57.49 | $57.53 | $54.45 | 101,638 |
| 2019-07-16 | $58.74 | $59.49 | $58.35 | $58.77 | $55.62 | 113,445 |
| 2019-07-15 | $59.40 | $59.40 | $58.00 | $58.70 | $55.55 | 115,194 |
| 2019-07-12 | $58.15 | $59.53 | $58.15 | $59.18 | $56.01 | 159,970 |
| 2019-07-11 | $59.25 | $59.74 | $57.89 | $58.23 | $55.11 | 183,115 |
| 2019-07-10 | $59.48 | $60.21 | $58.74 | $59.27 | $56.09 | 93,292 |
| 2019-07-09 | $60.44 | $60.44 | $59.14 | $59.67 | $56.47 | 158,812 |
| 2019-07-08 | $61.04 | $61.16 | $60.23 | $60.57 | $57.32 | 116,057 |
| 2019-07-05 | $60.76 | $61.23 | $59.71 | $61.22 | $57.94 | 107,023 |
| 2019-07-03 | $61.06 | $61.38 | $60.62 | $61.07 | $57.80 | 54,453 |
| 2019-07-02 | $61.01 | $61.13 | $60.11 | $60.74 | $57.48 | 107,737 |
| 2019-07-01 | $62.47 | $62.86 | $60.50 | $61.01 | $57.74 | 288,435 |
| 2019-06-28 | $60.74 | $62.36 | $60.74 | $61.53 | $58.23 | 332,726 |
| 2019-06-27 | $59.29 | $60.91 | $59.29 | $60.78 | $57.52 | 211,969 |
| 2019-06-26 | $59.00 | $59.58 | $58.52 | $59.17 | $56.00 | 271,798 |
| 2019-06-25 | $58.62 | $59.75 | $58.19 | $58.86 | $55.70 | 216,018 |
| 2019-06-24 | $58.80 | $59.09 | $58.07 | $58.50 | $55.36 | 229,736 |
| 2019-06-21 | $58.81 | $59.53 | $58.22 | $58.53 | $55.39 | 268,726 |
| 2019-06-20 | $58.95 | $59.58 | $58.58 | $59.28 | $56.10 | 220,637 |
| 2019-06-19 | $57.15 | $58.15 | $56.94 | $58.12 | $55.00 | 191,876 |
| 2019-06-18 | $56.76 | $58.00 | $56.56 | $57.13 | $54.07 | 146,354 |
| 2019-06-17 | $56.95 | $56.95 | $56.12 | $56.20 | $53.19 | 114,720 |
| 2019-06-14 | $57.44 | $57.65 | $56.38 | $56.82 | $53.77 | 96,375 |
| 2019-06-13 | $57.20 | $57.75 | $56.93 | $57.52 | $54.44 | 327,866 |
| 2019-06-12 | $56.79 | $57.79 | $56.58 | $57.12 | $54.06 | 67,699 |
| 2019-06-11 | $58.44 | $58.72 | $56.64 | $56.82 | $53.77 | 405,101 |
| 2019-06-10 | $57.65 | $58.18 | $57.60 | $57.99 | $54.88 | 355,089 |
| 2019-06-07 | $57.45 | $58.02 | $57.15 | $57.30 | $54.23 | 321,714 |
| 2019-06-06 | $57.42 | $57.48 | $56.31 | $56.98 | $53.93 | 73,353 |
| 2019-06-05 | $57.92 | $57.92 | $56.72 | $57.34 | $54.27 | 106,382 |
| 2019-06-04 | $56.01 | $57.71 | $56.01 | $57.67 | $54.58 | 129,003 |
| 2019-06-03 | $54.42 | $55.69 | $54.42 | $55.34 | $52.37 | 169,035 |
| 2019-05-31 | $54.11 | $54.72 | $53.79 | $54.33 | $51.42 | 131,316 |
| 2019-05-30 | $55.38 | $55.83 | $54.57 | $54.87 | $51.93 | 101,435 |
| 2019-05-29 | $54.94 | $55.48 | $54.63 | $55.28 | $52.32 | 111,504 |
| 2019-05-28 | $55.60 | $55.80 | $55.17 | $55.36 | $52.39 | 117,564 |
| 2019-05-24 | $55.05 | $55.54 | $54.70 | $55.34 | $52.37 | 211,889 |
| 2019-05-23 | $54.97 | $55.13 | $53.95 | $54.75 | $51.82 | 210,436 |
| 2019-05-22 | $56.39 | $56.47 | $55.04 | $55.35 | $52.38 | 131,464 |
| 2019-05-21 | $56.18 | $56.74 | $56.06 | $56.52 | $53.49 | 132,789 |
| 2019-05-20 | $54.49 | $55.79 | $54.41 | $55.78 | $52.79 | 187,833 |
| 2019-05-17 | $54.89 | $55.42 | $54.50 | $55.04 | $52.09 | 194,920 |
| 2019-05-16 | $54.89 | $55.67 | $54.76 | $55.17 | $52.21 | 278,905 |
| 2019-05-15 | $54.21 | $54.82 | $53.80 | $54.62 | $51.69 | 80,533 |
| 2019-05-14 | $54.54 | $55.20 | $53.96 | $54.77 | $51.83 | 114,073 |
| 2019-05-13 | $55.64 | $55.64 | $54.34 | $54.63 | $51.41 | 190,899 |
| 2019-05-10 | $56.99 | $57.17 | $55.75 | $56.89 | $53.54 | 90,707 |
| 2019-05-09 | $57.27 | $57.44 | $56.41 | $57.20 | $53.83 | 91,863 |
| 2019-05-08 | $58.51 | $58.60 | $57.58 | $57.73 | $54.33 | 134,194 |
| 2019-05-07 | $59.16 | $59.53 | $57.80 | $58.26 | $54.83 | 93,689 |
| 2019-05-06 | $59.18 | $60.01 | $59.18 | $59.99 | $56.45 | 116,875 |
| 2019-05-03 | $59.38 | $60.35 | $59.32 | $60.31 | $56.76 | 147,639 |
| 2019-05-02 | $59.53 | $59.53 | $57.81 | $58.83 | $55.36 | 175,494 |
| 2019-05-01 | $60.37 | $60.37 | $59.16 | $59.45 | $55.95 | 379,796 |
| 2019-04-30 | $60.35 | $60.67 | $59.65 | $59.94 | $56.41 | 286,957 |
| 2019-04-29 | $59.07 | $60.89 | $58.92 | $60.04 | $56.50 | 203,786 |
| 2019-04-26 | $61.14 | $61.14 | $57.32 | $59.27 | $55.78 | 344,373 |
| 2019-04-25 | $63.15 | $63.53 | $61.58 | $61.61 | $57.98 | 213,513 |
| 2019-04-24 | $63.31 | $64.12 | $63.05 | $63.50 | $59.76 | 154,571 |
| 2019-04-23 | $62.81 | $63.85 | $62.55 | $63.49 | $59.75 | 117,389 |
| 2019-04-22 | $62.55 | $62.74 | $61.91 | $62.63 | $58.94 | 150,330 |
| 2019-04-18 | $62.40 | $63.21 | $62.23 | $62.70 | $59.01 | 109,108 |
| 2019-04-17 | $61.96 | $62.58 | $61.58 | $62.49 | $58.81 | 203,558 |
| 2019-04-16 | $62.21 | $62.21 | $61.26 | $61.53 | $57.90 | 161,661 |
| 2019-04-15 | $61.83 | $62.35 | $61.65 | $61.87 | $58.22 | 122,805 |
| 2019-04-12 | $61.69 | $61.96 | $60.97 | $61.83 | $58.19 | 208,883 |
| 2019-04-11 | $60.92 | $61.60 | $60.92 | $61.14 | $57.54 | 87,296 |
| 2019-04-10 | $59.14 | $60.81 | $59.10 | $60.54 | $56.97 | 148,054 |
| 2019-04-09 | $60.11 | $60.11 | $59.12 | $59.21 | $55.72 | 139,351 |
| 2019-04-08 | $60.76 | $60.81 | $59.85 | $60.44 | $56.88 | 119,035 |
| 2019-04-05 | $60.17 | $60.99 | $59.87 | $60.90 | $57.31 | 119,658 |
| 2019-04-04 | $59.58 | $60.37 | $59.58 | $59.91 | $56.38 | 94,595 |
| 2019-04-03 | $59.33 | $59.70 | $58.91 | $59.36 | $55.86 | 103,271 |
| 2019-04-02 | $60.02 | $60.02 | $58.53 | $58.66 | $55.20 | 237,597 |
| 2019-04-01 | $60.12 | $60.74 | $59.51 | $59.91 | $56.38 | 164,708 |
| 2019-03-29 | $58.96 | $59.60 | $58.92 | $59.47 | $55.97 | 218,322 |
| 2019-03-28 | $57.99 | $58.48 | $57.18 | $58.39 | $54.95 | 106,650 |
| 2019-03-27 | $57.19 | $58.02 | $56.84 | $57.67 | $54.27 | 116,910 |
| 2019-03-26 | $57.21 | $58.17 | $57.12 | $57.37 | $53.99 | 140,972 |
| 2019-03-25 | $56.13 | $56.86 | $55.94 | $56.68 | $53.34 | 192,188 |
| 2019-03-22 | $58.93 | $59.28 | $56.07 | $56.12 | $52.81 | 157,696 |
| 2019-03-21 | $57.98 | $59.60 | $57.98 | $59.35 | $55.85 | 135,040 |
| 2019-03-20 | $58.21 | $58.89 | $57.30 | $58.11 | $54.69 | 205,800 |
| 2019-03-19 | $58.92 | $59.24 | $57.99 | $58.21 | $54.78 | 242,535 |
| 2019-03-18 | $58.12 | $58.77 | $57.95 | $58.58 | $55.13 | 148,060 |
| 2019-03-15 | $58.88 | $59.00 | $57.92 | $58.06 | $54.64 | 366,472 |
| 2019-03-14 | $58.64 | $58.64 | $57.95 | $58.14 | $54.71 | 118,792 |
| 2019-03-13 | $58.34 | $59.20 | $58.11 | $58.78 | $55.32 | 181,214 |
| 2019-03-12 | $57.92 | $58.54 | $57.83 | $58.13 | $54.70 | 103,351 |
| 2019-03-11 | $57.12 | $58.06 | $56.89 | $57.92 | $54.51 | 101,048 |
| 2019-03-08 | $56.74 | $57.30 | $56.14 | $57.04 | $53.68 | 131,577 |
| 2019-03-07 | $57.08 | $57.08 | $55.96 | $56.17 | $52.86 | 105,922 |
| 2019-03-06 | $58.32 | $58.32 | $56.87 | $57.02 | $53.66 | 124,245 |
| 2019-03-05 | $58.40 | $58.42 | $57.75 | $58.34 | $54.90 | 141,808 |
| 2019-03-04 | $58.90 | $59.32 | $58.16 | $58.34 | $54.90 | 179,177 |
| 2019-03-01 | $58.84 | $58.95 | $57.74 | $58.83 | $55.36 | 164,186 |
| 2019-02-28 | $58.79 | $59.04 | $58.13 | $58.14 | $54.71 | 173,471 |
| 2019-02-27 | $59.29 | $59.55 | $58.53 | $58.91 | $55.44 | 134,449 |
| 2019-02-26 | $60.18 | $60.18 | $59.31 | $59.55 | $56.04 | 184,338 |
| 2019-02-25 | $60.46 | $60.73 | $60.22 | $60.22 | $56.67 | 274,139 |
| 2019-02-22 | $60.57 | $60.75 | $59.95 | $60.14 | $56.60 | 150,097 |
| 2019-02-21 | $60.25 | $60.29 | $59.70 | $60.11 | $56.57 | 216,131 |
| 2019-02-20 | $59.08 | $60.55 | $59.07 | $60.50 | $56.93 | 248,212 |
| 2019-02-19 | $57.82 | $59.37 | $57.64 | $59.11 | $55.63 | 321,714 |
| 2019-02-15 | $58.40 | $58.68 | $57.61 | $57.93 | $54.52 | 429,202 |
| 2019-02-14 | $57.60 | $58.63 | $57.40 | $57.80 | $54.39 | 187,277 |
| 2019-02-13 | $58.17 | $58.62 | $57.85 | $58.27 | $54.54 | 173,282 |
| 2019-02-12 | $56.92 | $57.98 | $56.69 | $57.95 | $54.24 | 250,282 |
| 2019-02-11 | $56.46 | $56.75 | $55.93 | $56.32 | $52.72 | 234,858 |
| 2019-02-08 | $55.50 | $56.22 | $55.31 | $56.19 | $52.60 | 195,922 |
| 2019-02-07 | $56.99 | $57.22 | $55.70 | $55.94 | $52.36 | 225,407 |
| 2019-02-06 | $57.64 | $57.87 | $57.27 | $57.38 | $53.71 | 122,741 |
| 2019-02-05 | $58.56 | $58.67 | $57.73 | $57.98 | $54.27 | 186,189 |
| 2019-02-04 | $57.85 | $58.87 | $57.85 | $58.54 | $54.80 | 368,823 |
| 2019-02-01 | $59.14 | $59.43 | $57.82 | $57.89 | $54.19 | 278,322 |
| 2019-01-31 | $58.19 | $59.26 | $57.67 | $59.01 | $55.24 | 251,584 |
| 2019-01-30 | $59.22 | $59.22 | $57.44 | $58.41 | $54.67 | 341,010 |
| 2019-01-29 | $59.00 | $60.13 | $58.51 | $59.00 | $55.23 | 344,268 |
| 2019-01-28 | $58.15 | $59.31 | $58.14 | $58.78 | $55.02 | 276,218 |
| 2019-01-25 | $55.88 | $59.94 | $55.88 | $58.79 | $55.03 | 612,205 |
| 2019-01-24 | $56.30 | $57.69 | $54.87 | $55.32 | $51.78 | 537,796 |
| 2019-01-23 | $61.99 | $62.11 | $60.02 | $60.42 | $56.56 | 257,655 |
| 2019-01-22 | $61.64 | $62.10 | $61.00 | $61.73 | $57.78 | 267,389 |
| 2019-01-18 | $61.24 | $62.74 | $61.16 | $62.27 | $58.29 | 199,318 |
| 2019-01-17 | $58.72 | $61.54 | $58.72 | $61.00 | $57.10 | 217,201 |
| 2019-01-16 | $58.97 | $59.50 | $58.69 | $59.07 | $55.29 | 189,178 |
| 2019-01-15 | $59.41 | $60.09 | $57.80 | $58.78 | $55.02 | 199,451 |
| 2019-01-14 | $57.60 | $58.42 | $56.96 | $57.68 | $53.99 | 137,557 |
| 2019-01-11 | $56.81 | $58.51 | $56.81 | $57.96 | $54.25 | 202,933 |
| 2019-01-10 | $55.92 | $57.39 | $55.35 | $57.23 | $53.57 | 141,514 |
| 2019-01-09 | $55.62 | $56.82 | $55.46 | $56.34 | $52.74 | 135,093 |
| 2019-01-08 | $54.88 | $56.30 | $54.88 | $55.88 | $52.31 | 207,574 |
| 2019-01-07 | $53.63 | $54.91 | $53.57 | $54.54 | $51.05 | 165,982 |
| 2019-01-04 | $52.87 | $54.20 | $52.87 | $53.76 | $50.32 | 203,335 |
| 2019-01-03 | $53.00 | $53.05 | $51.60 | $51.93 | $48.61 | 131,626 |
| 2019-01-02 | $51.73 | $53.70 | $51.73 | $53.35 | $49.94 | 226,929 |
| 2018-12-31 | $53.67 | $53.97 | $52.80 | $53.94 | $50.49 | 163,561 |
| 2018-12-28 | $53.78 | $54.46 | $52.78 | $53.31 | $49.90 | 179,110 |
| 2018-12-27 | $51.98 | $53.62 | $50.62 | $53.58 | $50.15 | 173,730 |
| 2018-12-26 | $51.63 | $53.35 | $50.56 | $53.22 | $49.82 | 194,782 |
| 2018-12-24 | $52.40 | $52.95 | $51.41 | $51.48 | $48.19 | 109,944 |
| 2018-12-21 | $54.78 | $55.18 | $52.55 | $52.97 | $49.58 | 863,760 |
| 2018-12-20 | $54.60 | $55.43 | $53.94 | $54.78 | $51.28 | 218,609 |
| 2018-12-19 | $56.17 | $57.69 | $54.60 | $54.75 | $51.25 | 176,684 |
| 2018-12-18 | $55.94 | $57.23 | $55.77 | $56.05 | $52.47 | 157,905 |
| 2018-12-17 | $56.99 | $57.48 | $55.28 | $55.66 | $52.10 | 257,664 |
| 2018-12-14 | $57.55 | $58.74 | $56.82 | $57.11 | $53.46 | 135,307 |
| 2018-12-13 | $59.40 | $59.82 | $57.90 | $58.34 | $54.61 | 117,505 |
| 2018-12-12 | $59.40 | $60.47 | $58.37 | $59.34 | $55.55 | 119,262 |
| 2018-12-11 | $59.58 | $60.16 | $57.63 | $58.44 | $54.70 | 91,748 |
| 2018-12-10 | $59.74 | $59.86 | $58.19 | $58.70 | $54.95 | 169,333 |
| 2018-12-07 | $60.65 | $61.75 | $59.10 | $59.64 | $55.83 | 177,378 |
| 2018-12-06 | $60.44 | $60.88 | $59.01 | $60.45 | $56.58 | 142,090 |
| 2018-12-04 | $65.16 | $65.36 | $61.44 | $61.61 | $57.67 | 130,158 |
| 2018-12-03 | $65.99 | $66.68 | $64.80 | $65.40 | $61.22 | 106,715 |
| 2018-11-30 | $64.42 | $65.74 | $64.20 | $65.23 | $61.06 | 169,954 |
| 2018-11-29 | $65.23 | $65.73 | $64.22 | $64.42 | $60.30 | 87,464 |
| 2018-11-28 | $63.62 | $65.72 | $62.77 | $65.48 | $61.29 | 198,241 |
| 2018-11-27 | $64.27 | $64.78 | $63.42 | $63.64 | $59.57 | 92,639 |
| 2018-11-26 | $64.89 | $65.29 | $64.09 | $64.75 | $60.61 | 104,014 |
| 2018-11-23 | $64.33 | $65.04 | $64.07 | $64.23 | $60.12 | 35,831 |
| 2018-11-21 | $64.68 | $66.10 | $64.68 | $65.11 | $60.95 | 81,528 |
| 2018-11-20 | $64.65 | $65.57 | $62.81 | $64.63 | $60.50 | 174,318 |
| 2018-11-19 | $65.98 | $66.28 | $64.97 | $65.31 | $61.13 | 127,036 |
| 2018-11-16 | $65.76 | $66.47 | $64.95 | $66.07 | $61.84 | 233,195 |
| 2018-11-15 | $64.92 | $66.70 | $64.32 | $66.28 | $62.04 | 123,516 |
| 2018-11-14 | $65.97 | $66.31 | $64.74 | $65.45 | $61.26 | 144,540 |
| 2018-11-13 | $66.30 | $67.37 | $65.30 | $65.46 | $60.99 | 128,311 |
| 2018-11-12 | $67.65 | $67.92 | $65.89 | $66.09 | $61.58 | 126,572 |
| 2018-11-09 | $68.59 | $69.08 | $66.39 | $67.49 | $62.89 | 94,283 |
| 2018-11-08 | $69.82 | $69.82 | $68.64 | $68.94 | $64.24 | 119,352 |
| 2018-11-07 | $67.97 | $70.41 | $67.43 | $69.93 | $65.16 | 173,125 |
| 2018-11-06 | $66.92 | $67.72 | $66.67 | $67.20 | $62.62 | 184,331 |
| 2018-11-05 | $67.16 | $67.97 | $66.08 | $66.98 | $62.41 | 214,439 |
| 2018-11-02 | $67.48 | $68.61 | $66.21 | $66.84 | $62.28 | 136,278 |
| 2018-11-01 | $65.99 | $68.04 | $65.58 | $67.30 | $62.71 | 289,863 |
| 2018-10-31 | $67.09 | $70.65 | $63.96 | $65.73 | $61.25 | 330,798 |
| 2018-10-30 | $66.20 | $67.86 | $65.37 | $67.77 | $63.15 | 198,283 |
| 2018-10-29 | $67.61 | $68.54 | $65.39 | $66.28 | $61.76 | 139,737 |
| 2018-10-26 | $66.67 | $67.14 | $65.21 | $66.63 | $62.08 | 167,241 |
| 2018-10-25 | $66.84 | $67.75 | $66.32 | $67.43 | $62.83 | 161,518 |
| 2018-10-24 | $69.41 | $69.64 | $66.21 | $66.33 | $61.80 | 156,051 |
| 2018-10-23 | $68.63 | $70.07 | $67.50 | $69.31 | $64.58 | 132,065 |
| 2018-10-22 | $70.03 | $71.00 | $69.23 | $69.84 | $65.08 | 139,654 |
| 2018-10-19 | $70.53 | $71.19 | $69.40 | $69.75 | $64.99 | 125,599 |
| 2018-10-18 | $71.47 | $71.66 | $69.87 | $70.67 | $65.85 | 163,962 |
| 2018-10-17 | $72.80 | $72.80 | $71.69 | $72.01 | $67.10 | 159,466 |
| 2018-10-16 | $71.18 | $73.12 | $70.07 | $73.01 | $68.03 | 259,487 |
| 2018-10-15 | $70.44 | $72.26 | $70.05 | $71.58 | $66.70 | 192,429 |
| 2018-10-12 | $72.57 | $72.57 | $69.48 | $70.61 | $65.79 | 202,837 |
| 2018-10-11 | $72.89 | $73.80 | $71.14 | $71.15 | $66.30 | 132,598 |
| 2018-10-10 | $75.72 | $75.72 | $73.03 | $73.26 | $68.26 | 238,706 |
| 2018-10-09 | $76.29 | $76.94 | $75.86 | $76.08 | $70.89 | 260,338 |
| 2018-10-08 | $75.78 | $76.51 | $75.08 | $76.27 | $71.07 | 127,938 |
| 2018-10-05 | $77.13 | $77.36 | $75.32 | $75.98 | $70.80 | 216,706 |
| 2018-10-04 | $78.05 | $78.05 | $76.57 | $76.94 | $71.69 | 129,340 |
| 2018-10-03 | $78.06 | $78.80 | $77.73 | $78.33 | $72.99 | 86,810 |
| 2018-10-02 | $77.42 | $78.28 | $76.24 | $77.84 | $72.53 | 97,610 |
| 2018-10-01 | $78.79 | $78.80 | $77.20 | $77.56 | $72.27 | 127,028 |
| 2018-09-28 | $78.25 | $79.40 | $78.15 | $78.25 | $72.91 | 180,855 |
| 2018-09-27 | $78.25 | $79.05 | $78.25 | $78.45 | $73.10 | 114,717 |
| 2018-09-26 | $79.50 | $79.75 | $77.90 | $78.20 | $72.87 | 176,421 |
| 2018-09-25 | $79.05 | $79.93 | $78.47 | $79.45 | $74.03 | 263,540 |
| 2018-09-24 | $81.30 | $81.30 | $78.80 | $78.95 | $73.56 | 122,545 |
| 2018-09-21 | $81.80 | $82.35 | $81.10 | $81.15 | $75.61 | 384,338 |
| 2018-09-20 | $80.50 | $81.20 | $80.05 | $81.05 | $75.52 | 124,151 |
| 2018-09-19 | $80.10 | $81.20 | $79.60 | $79.90 | $74.45 | 170,404 |
| 2018-09-18 | $79.50 | $80.50 | $78.75 | $80.20 | $74.73 | 121,922 |
| 2018-09-17 | $79.55 | $80.05 | $78.55 | $79.30 | $73.89 | 183,013 |
| 2018-09-14 | $79.25 | $80.35 | $79.25 | $79.65 | $74.22 | 127,756 |
| 2018-09-13 | $78.85 | $79.55 | $78.60 | $79.30 | $73.89 | 152,661 |
| 2018-09-12 | $77.95 | $79.00 | $77.50 | $78.65 | $73.28 | 170,666 |
| 2018-09-11 | $77.15 | $78.40 | $76.90 | $77.95 | $72.63 | 235,477 |
| 2018-09-10 | $76.95 | $77.95 | $76.65 | $77.50 | $72.21 | 255,701 |
| 2018-09-07 | $76.10 | $76.65 | $75.40 | $76.55 | $71.33 | 178,942 |
| 2018-09-06 | $76.90 | $77.05 | $75.15 | $76.15 | $70.96 | 207,842 |
| 2018-09-05 | $76.35 | $77.25 | $75.68 | $76.90 | $71.65 | 137,406 |
| 2018-09-04 | $76.85 | $76.85 | $75.40 | $76.40 | $71.19 | 250,450 |
| 2018-08-31 | $76.60 | $77.20 | $76.60 | $77.05 | $71.79 | 120,568 |
| 2018-08-30 | $77.40 | $77.85 | $76.70 | $76.85 | $71.61 | 100,260 |
| 2018-08-29 | $77.05 | $77.60 | $76.40 | $77.40 | $72.12 | 69,120 |
| 2018-08-28 | $77.25 | $77.33 | $76.55 | $76.95 | $71.70 | 151,995 |
| 2018-08-27 | $77.40 | $78.10 | $76.85 | $76.95 | $71.70 | 96,776 |
| 2018-08-24 | $77.00 | $77.20 | $76.35 | $77.05 | $71.79 | 84,108 |
| 2018-08-23 | $77.90 | $78.05 | $76.65 | $76.65 | $71.42 | 84,679 |
| 2018-08-22 | $78.05 | $78.25 | $77.55 | $78.00 | $72.68 | 85,990 |
| 2018-08-21 | $77.40 | $78.90 | $77.40 | $78.30 | $72.96 | 243,873 |
| 2018-08-20 | $76.60 | $77.53 | $76.20 | $77.15 | $71.89 | 206,410 |
| 2018-08-17 | $76.35 | $76.90 | $76.30 | $76.40 | $71.19 | 183,817 |
| 2018-08-16 | $76.80 | $77.05 | $76.35 | $76.40 | $71.19 | 281,358 |
| 2018-08-15 | $76.55 | $76.65 | $74.75 | $76.35 | $71.14 | 300,500 |
| 2018-08-14 | $73.90 | $76.90 | $73.90 | $76.90 | $71.65 | 412,786 |
| 2018-08-13 | $72.60 | $75.65 | $71.90 | $73.75 | $68.45 | 404,575 |
| 2018-08-10 | $77.15 | $77.15 | $70.10 | $72.20 | $67.01 | 374,787 |
| 2018-08-09 | $74.60 | $75.10 | $74.15 | $74.55 | $69.19 | 190,749 |
| 2018-08-08 | $73.45 | $74.55 | $73.45 | $74.50 | $69.15 | 137,596 |
| 2018-08-07 | $73.65 | $74.20 | $73.05 | $73.85 | $68.54 | 147,902 |
| 2018-08-06 | $71.90 | $73.15 | $71.90 | $73.10 | $67.85 | 163,315 |
| 2018-08-03 | $72.20 | $72.65 | $71.40 | $71.90 | $66.73 | 170,532 |
| 2018-08-02 | $71.70 | $72.65 | $71.25 | $72.10 | $66.92 | 277,556 |
| 2018-08-01 | $74.70 | $75.00 | $71.90 | $72.20 | $67.01 | 300,996 |
| 2018-07-31 | $73.35 | $75.35 | $73.30 | $74.65 | $69.29 | 142,997 |
| 2018-07-30 | $73.50 | $74.10 | $72.75 | $72.95 | $67.71 | 151,811 |
| 2018-07-27 | $74.75 | $74.95 | $73.47 | $73.55 | $68.27 | 83,320 |
| 2018-07-26 | $73.55 | $74.90 | $73.50 | $74.70 | $69.33 | 129,254 |
| 2018-07-25 | $74.00 | $74.45 | $73.00 | $73.55 | $68.27 | 162,802 |
| 2018-07-24 | $75.40 | $75.75 | $73.75 | $74.05 | $68.73 | 177,600 |
| 2018-07-23 | $75.45 | $75.65 | $74.65 | $74.95 | $69.57 | 87,112 |
| 2018-07-20 | $75.25 | $76.55 | $75.05 | $75.60 | $70.17 | 131,488 |
| 2018-07-19 | $73.70 | $75.65 | $73.70 | $75.45 | $70.03 | 141,656 |
| 2018-07-18 | $72.90 | $74.20 | $72.50 | $74.00 | $68.68 | 79,918 |
| 2018-07-17 | $72.35 | $73.30 | $72.35 | $72.90 | $67.66 | 70,528 |
| 2018-07-16 | $73.20 | $73.75 | $72.35 | $72.50 | $67.29 | 73,185 |
| 2018-07-13 | $72.70 | $73.60 | $72.50 | $73.20 | $67.94 | 115,751 |
| 2018-07-12 | $72.95 | $72.95 | $71.75 | $72.45 | $67.25 | 94,732 |
| 2018-07-11 | $72.65 | $73.40 | $72.10 | $72.50 | $67.29 | 122,164 |
| 2018-07-10 | $72.85 | $73.60 | $72.65 | $73.20 | $67.94 | 167,506 |
| 2018-07-09 | $71.95 | $72.65 | $71.95 | $72.35 | $67.15 | 125,811 |
| 2018-07-06 | $71.55 | $72.25 | $71.28 | $71.60 | $66.46 | 71,345 |
| 2018-07-05 | $70.85 | $71.70 | $70.25 | $71.65 | $66.50 | 83,270 |
| 2018-07-03 | $71.05 | $71.43 | $70.45 | $70.55 | $65.48 | 62,738 |
| 2018-07-02 | $69.65 | $70.90 | $69.10 | $70.90 | $65.81 | 291,286 |
| 2018-06-29 | $70.20 | $71.05 | $70.10 | $70.15 | $65.11 | 203,523 |
| 2018-06-28 | $71.25 | $71.25 | $69.75 | $70.05 | $65.02 | 186,292 |
| 2018-06-27 | $72.80 | $73.45 | $71.15 | $71.20 | $66.08 | 250,867 |
| 2018-06-26 | $72.60 | $73.05 | $72.15 | $72.95 | $67.71 | 190,681 |
| 2018-06-25 | $74.40 | $74.47 | $72.25 | $72.60 | $67.38 | 179,121 |
| 2018-06-22 | $74.85 | $75.05 | $74.30 | $74.80 | $69.43 | 205,981 |
| 2018-06-21 | $75.70 | $75.80 | $74.15 | $74.40 | $69.06 | 180,429 |
| 2018-06-20 | $75.70 | $76.20 | $75.35 | $75.80 | $70.35 | 242,774 |
| 2018-06-19 | $74.85 | $76.08 | $74.80 | $75.45 | $70.03 | 230,350 |
| 2018-06-18 | $75.45 | $76.05 | $75.15 | $75.50 | $70.08 | 166,741 |
| 2018-06-15 | $74.80 | $75.55 | $74.00 | $75.50 | $70.08 | 267,773 |
| 2018-06-14 | $74.25 | $74.85 | $74.00 | $74.80 | $69.43 | 99,312 |
| 2018-06-13 | $74.00 | $74.20 | $73.40 | $73.95 | $68.64 | 162,658 |
| 2018-06-12 | $73.80 | $74.00 | $73.20 | $73.90 | $68.59 | 99,753 |
| 2018-06-11 | $72.65 | $74.05 | $72.65 | $73.80 | $68.50 | 150,092 |
| 2018-06-08 | $72.65 | $72.90 | $72.05 | $72.60 | $67.38 | 221,183 |
| 2018-06-07 | $72.50 | $73.15 | $72.25 | $72.75 | $67.52 | 250,128 |
| 2018-06-06 | $71.90 | $72.45 | $71.45 | $72.40 | $67.20 | 141,358 |
| 2018-06-05 | $71.70 | $71.88 | $70.70 | $71.80 | $66.64 | 194,703 |
| 2018-06-04 | $70.40 | $71.65 | $70.40 | $71.55 | $66.41 | 212,197 |
| 2018-06-01 | $70.50 | $70.95 | $69.65 | $70.05 | $65.02 | 521,410 |
| 2018-05-31 | $70.15 | $70.33 | $69.20 | $69.75 | $64.74 | 186,064 |
| 2018-05-30 | $69.35 | $70.55 | $69.35 | $70.30 | $65.25 | 235,061 |
| 2018-05-29 | $68.80 | $69.70 | $68.70 | $69.10 | $64.14 | 216,749 |
| 2018-05-25 | $69.10 | $69.55 | $68.70 | $69.20 | $64.23 | 180,582 |
| 2018-05-24 | $69.20 | $69.60 | $68.55 | $69.30 | $64.32 | 136,770 |
| 2018-05-23 | $69.20 | $69.50 | $68.35 | $69.20 | $64.23 | 211,656 |
| 2018-05-22 | $71.95 | $71.95 | $69.25 | $69.30 | $64.32 | 278,391 |
| 2018-05-21 | $71.70 | $72.55 | $71.65 | $71.90 | $66.73 | 155,489 |
| 2018-05-18 | $71.40 | $72.04 | $71.20 | $71.35 | $66.22 | 245,008 |
| 2018-05-17 | $71.25 | $71.90 | $70.50 | $71.10 | $65.99 | 189,635 |
| 2018-05-16 | $70.15 | $71.88 | $70.15 | $71.30 | $66.18 | 283,847 |
| 2018-05-15 | $68.60 | $69.90 | $68.40 | $69.75 | $64.74 | 317,393 |
| 2018-05-14 | $70.20 | $70.20 | $68.95 | $69.05 | $64.09 | 182,945 |
| 2018-05-11 | $68.25 | $70.10 | $68.25 | $69.95 | $64.64 | 215,861 |
| 2018-05-10 | $68.95 | $69.25 | $68.20 | $68.25 | $63.07 | 126,181 |
| 2018-05-09 | $68.75 | $69.20 | $67.85 | $68.60 | $63.40 | 262,483 |
| 2018-05-08 | $67.50 | $68.65 | $67.50 | $68.60 | $63.40 | 339,608 |
| 2018-05-07 | $66.15 | $67.75 | $66.15 | $67.50 | $62.38 | 219,968 |
| 2018-05-04 | $64.25 | $66.20 | $64.25 | $66.10 | $61.09 | 176,012 |
| 2018-05-03 | $65.00 | $65.05 | $63.60 | $64.40 | $59.51 | 155,557 |
| 2018-05-02 | $64.55 | $65.45 | $64.45 | $65.05 | $60.12 | 230,161 |
| 2018-05-01 | $63.75 | $64.90 | $62.45 | $64.60 | $59.70 | 546,160 |
| 2018-04-30 | $64.95 | $65.00 | $62.95 | $63.95 | $59.10 | 682,681 |
| 2018-04-27 | $66.40 | $66.50 | $64.05 | $64.70 | $59.79 | 502,333 |
| 2018-04-26 | $73.50 | $73.95 | $64.05 | $66.40 | $61.36 | 533,049 |
| 2018-04-25 | $70.70 | $71.70 | $69.95 | $71.15 | $65.75 | 130,890 |
| 2018-04-24 | $72.20 | $72.60 | $69.80 | $70.70 | $65.34 | 247,253 |
| 2018-04-23 | $72.15 | $72.55 | $71.60 | $71.75 | $66.31 | 102,431 |
| 2018-04-20 | $73.15 | $73.15 | $71.80 | $72.05 | $66.58 | 126,059 |
| 2018-04-19 | $73.20 | $74.20 | $72.65 | $73.10 | $67.55 | 112,993 |
| 2018-04-18 | $73.75 | $74.20 | $72.93 | $73.10 | $67.55 | 164,536 |
| 2018-04-17 | $73.70 | $74.10 | $73.30 | $73.35 | $67.79 | 158,745 |
| 2018-04-16 | $71.85 | $73.50 | $71.75 | $73.25 | $67.69 | 212,047 |
| 2018-04-13 | $72.35 | $72.35 | $71.10 | $71.30 | $65.89 | 150,396 |
| 2018-04-12 | $71.35 | $72.35 | $71.00 | $71.85 | $66.40 | 71,730 |
| 2018-04-11 | $71.45 | $71.80 | $70.50 | $71.15 | $65.75 | 107,023 |
| 2018-04-10 | $71.70 | $72.40 | $71.30 | $72.10 | $66.63 | 266,748 |
| 2018-04-09 | $71.80 | $72.20 | $70.70 | $70.75 | $65.38 | 187,231 |
| 2018-04-06 | $72.45 | $73.00 | $70.45 | $71.05 | $65.66 | 110,612 |
| 2018-04-05 | $72.20 | $73.20 | $71.85 | $73.10 | $67.55 | 100,396 |
| 2018-04-04 | $69.70 | $71.90 | $69.47 | $71.65 | $66.21 | 94,066 |
| 2018-04-03 | $70.35 | $71.05 | $69.80 | $70.75 | $65.38 | 164,331 |
| 2018-04-02 | $72.70 | $72.70 | $69.00 | $69.90 | $64.60 | 178,301 |
| 2018-03-29 | $72.05 | $73.55 | $72.05 | $72.90 | $67.37 | 209,615 |
| 2018-03-28 | $71.75 | $72.20 | $71.25 | $71.50 | $66.08 | 104,954 |
| 2018-03-27 | $72.30 | $72.68 | $71.60 | $71.90 | $66.45 | 322,928 |
| 2018-03-26 | $71.25 | $72.20 | $70.65 | $72.00 | $66.54 | 114,063 |
| 2018-03-23 | $72.10 | $72.10 | $70.10 | $70.10 | $64.78 | 143,313 |
| 2018-03-22 | $73.25 | $74.00 | $71.75 | $71.85 | $66.40 | 167,868 |
| 2018-03-21 | $73.60 | $74.65 | $73.55 | $74.00 | $68.39 | 116,256 |
| 2018-03-20 | $74.10 | $74.40 | $73.45 | $73.50 | $67.92 | 107,459 |
| 2018-03-19 | $73.65 | $74.05 | $72.85 | $74.00 | $68.39 | 118,005 |
| 2018-03-16 | $73.05 | $74.20 | $72.95 | $73.75 | $68.16 | 330,506 |
| 2018-03-15 | $74.00 | $74.32 | $72.85 | $73.10 | $67.55 | 108,896 |
| 2018-03-14 | $74.25 | $74.40 | $73.20 | $73.55 | $67.97 | 116,440 |
| 2018-03-13 | $75.00 | $75.40 | $73.75 | $73.90 | $68.29 | 140,442 |
| 2018-03-12 | $74.60 | $75.40 | $74.10 | $74.50 | $68.85 | 240,433 |
| 2018-03-09 | $73.45 | $75.20 | $72.85 | $74.55 | $68.89 | 222,330 |
| 2018-03-08 | $73.05 | $73.54 | $72.05 | $72.85 | $67.32 | 162,008 |
| 2018-03-07 | $71.30 | $73.05 | $71.25 | $72.90 | $67.37 | 174,109 |
| 2018-03-06 | $70.95 | $72.15 | $70.55 | $72.05 | $66.58 | 206,577 |
| 2018-03-05 | $70.40 | $70.95 | $69.50 | $70.50 | $65.15 | 147,293 |
| 2018-03-02 | $68.65 | $70.90 | $68.20 | $70.75 | $65.38 | 205,676 |
| 2018-03-01 | $70.25 | $70.50 | $68.65 | $69.00 | $63.77 | 226,215 |
| 2018-02-28 | $72.35 | $72.45 | $70.40 | $70.40 | $65.06 | 225,420 |
| 2018-02-27 | $73.45 | $73.68 | $72.00 | $72.00 | $66.54 | 201,970 |
| 2018-02-26 | $74.10 | $74.10 | $72.60 | $73.30 | $67.74 | 204,420 |
| 2018-02-23 | $73.85 | $74.00 | $72.55 | $73.85 | $68.25 | 175,432 |
| 2018-02-22 | $72.90 | $74.08 | $72.63 | $73.20 | $67.65 | 283,516 |
| 2018-02-21 | $71.90 | $74.25 | $71.60 | $72.30 | $66.82 | 266,232 |
| 2018-02-20 | $71.80 | $72.90 | $71.40 | $71.55 | $66.12 | 280,607 |
| 2018-02-16 | $71.60 | $72.35 | $71.40 | $72.15 | $66.68 | 328,632 |
| 2018-02-15 | $71.20 | $72.05 | $70.70 | $71.90 | $66.45 | 365,388 |
| 2018-02-14 | $69.30 | $71.30 | $68.95 | $70.65 | $65.29 | 333,537 |
| 2018-02-13 | $69.35 | $70.25 | $69.18 | $70.05 | $64.46 | 202,691 |
| 2018-02-12 | $70.30 | $70.50 | $69.05 | $69.60 | $64.05 | 566,630 |
| 2018-02-09 | $69.10 | $70.50 | $67.75 | $69.85 | $64.28 | 336,237 |
| 2018-02-08 | $70.30 | $70.65 | $68.25 | $68.25 | $62.81 | 523,704 |
| 2018-02-07 | $69.15 | $70.60 | $68.70 | $70.10 | $64.51 | 260,556 |
| 2018-02-06 | $68.50 | $70.55 | $68.15 | $69.25 | $63.73 | 514,957 |
| 2018-02-05 | $73.45 | $74.00 | $69.95 | $70.10 | $64.51 | 345,046 |
| 2018-02-02 | $75.00 | $75.10 | $73.55 | $74.20 | $68.28 | 401,303 |
| 2018-02-01 | $73.50 | $75.20 | $72.95 | $75.10 | $69.11 | 358,902 |
| 2018-01-31 | $74.80 | $75.05 | $73.00 | $73.75 | $67.87 | 271,265 |
| 2018-01-30 | $74.05 | $74.75 | $73.45 | $74.55 | $68.60 | 210,627 |
| 2018-01-29 | $74.70 | $75.30 | $74.30 | $74.80 | $68.83 | 344,183 |
| 2018-01-26 | $74.05 | $75.35 | $73.70 | $74.70 | $68.74 | 352,322 |
| 2018-01-25 | $74.40 | $74.40 | $70.65 | $73.35 | $67.50 | 518,244 |
| 2018-01-24 | $71.35 | $72.15 | $70.55 | $71.25 | $65.57 | 216,752 |
| 2018-01-23 | $70.60 | $71.22 | $70.40 | $70.70 | $65.06 | 191,176 |
| 2018-01-22 | $71.15 | $71.15 | $69.65 | $70.70 | $65.06 | 249,701 |
| 2018-01-19 | $70.45 | $71.75 | $70.45 | $71.15 | $65.47 | 228,944 |
| 2018-01-18 | $70.15 | $70.55 | $69.90 | $70.20 | $64.60 | 143,703 |
| 2018-01-17 | $70.80 | $70.80 | $69.75 | $70.00 | $64.42 | 227,925 |
| 2018-01-16 | $70.65 | $71.45 | $70.10 | $70.25 | $64.65 | 301,413 |
| 2018-01-12 | $70.85 | $71.00 | $69.83 | $70.20 | $64.60 | 248,192 |
| 2018-01-11 | $69.65 | $71.10 | $69.30 | $71.00 | $65.34 | 263,425 |
| 2018-01-10 | $70.35 | $70.45 | $68.68 | $69.35 | $63.82 | 363,997 |
| 2018-01-09 | $71.25 | $71.60 | $70.40 | $70.60 | $64.97 | 534,450 |
| 2018-01-08 | $70.30 | $70.47 | $69.50 | $70.00 | $64.42 | 298,089 |
| 2018-01-05 | $70.00 | $70.70 | $69.65 | $70.40 | $64.78 | 280,116 |
| 2018-01-04 | $69.65 | $70.25 | $69.10 | $69.85 | $64.28 | 148,645 |
| 2018-01-03 | $67.85 | $69.60 | $67.60 | $69.40 | $63.86 | 337,560 |
| 2018-01-02 | $68.40 | $69.15 | $67.40 | $67.95 | $62.53 | 197,535 |
| 2017-12-29 | $68.05 | $68.95 | $68.05 | $68.10 | $62.67 | 212,949 |
| 2017-12-28 | $66.45 | $68.15 | $65.95 | $68.10 | $62.67 | 235,880 |
| 2017-12-27 | $64.95 | $66.20 | $64.30 | $66.00 | $60.74 | 223,365 |
| 2017-12-26 | $64.05 | $64.95 | $63.85 | $64.95 | $59.77 | 100,676 |
| 2017-12-22 | $64.10 | $64.65 | $63.75 | $64.35 | $59.22 | 99,899 |
| 2017-12-21 | $63.60 | $64.47 | $63.30 | $64.10 | $58.99 | 87,026 |
| 2017-12-20 | $63.50 | $63.85 | $63.05 | $63.55 | $58.48 | 83,497 |
| 2017-12-19 | $63.55 | $63.85 | $62.90 | $63.00 | $57.97 | 136,280 |
| 2017-12-18 | $63.65 | $64.35 | $62.95 | $63.45 | $58.39 | 245,392 |
| 2017-12-15 | $61.60 | $63.75 | $61.60 | $63.15 | $58.11 | 338,589 |
| 2017-12-14 | $62.50 | $62.60 | $61.10 | $61.30 | $56.41 | 172,215 |
| 2017-12-13 | $62.45 | $63.45 | $62.35 | $62.35 | $57.38 | 157,288 |
| 2017-12-12 | $63.35 | $63.65 | $62.50 | $62.65 | $57.65 | 165,424 |
| 2017-12-11 | $63.75 | $63.93 | $62.75 | $63.15 | $58.11 | 108,807 |
| 2017-12-08 | $63.80 | $64.00 | $63.15 | $63.60 | $58.53 | 174,384 |
| 2017-12-07 | $63.45 | $64.05 | $63.25 | $63.50 | $58.43 | 199,475 |
| 2017-12-06 | $63.95 | $64.30 | $63.30 | $63.60 | $58.53 | 184,283 |
| 2017-12-05 | $65.10 | $65.70 | $63.60 | $64.05 | $58.94 | 293,915 |
| 2017-12-04 | $64.70 | $65.60 | $64.15 | $64.70 | $59.54 | 482,944 |
| 2017-12-01 | $64.05 | $64.20 | $62.00 | $63.80 | $58.71 | 184,258 |
| 2017-11-30 | $63.95 | $64.15 | $63.30 | $63.95 | $58.85 | 244,898 |
| 2017-11-29 | $62.50 | $63.80 | $61.95 | $63.55 | $58.48 | 133,571 |
| 2017-11-28 | $61.65 | $62.60 | $61.55 | $62.50 | $57.51 | 241,489 |
| 2017-11-27 | $61.70 | $62.10 | $61.35 | $61.45 | $56.55 | 131,280 |
| 2017-11-24 | $62.05 | $62.05 | $61.10 | $61.80 | $56.87 | 55,440 |
| 2017-11-22 | $62.10 | $62.45 | $61.60 | $61.70 | $56.78 | 70,318 |
| 2017-11-21 | $61.65 | $62.40 | $61.65 | $62.00 | $57.05 | 204,058 |
| 2017-11-20 | $61.85 | $62.10 | $61.13 | $61.40 | $56.50 | 106,796 |
| 2017-11-17 | $61.10 | $62.15 | $60.90 | $61.75 | $56.82 | 185,596 |
| 2017-11-16 | $60.20 | $61.70 | $59.70 | $61.50 | $56.59 | 139,109 |
| 2017-11-15 | $60.20 | $60.30 | $59.65 | $59.80 | $55.03 | 140,785 |
| 2017-11-14 | $60.60 | $60.80 | $60.10 | $60.55 | $55.72 | 89,135 |
| 2017-11-13 | $61.30 | $61.65 | $60.90 | $61.10 | $55.96 | 75,682 |
| 2017-11-10 | $60.95 | $62.05 | $60.50 | $61.60 | $56.42 | 177,427 |
| 2017-11-09 | $61.40 | $62.05 | $60.70 | $61.05 | $55.91 | 291,859 |
| 2017-11-08 | $61.50 | $62.08 | $60.86 | $61.75 | $56.55 | 297,154 |
| 2017-11-07 | $62.35 | $62.48 | $61.50 | $61.85 | $56.65 | 186,827 |
| 2017-11-06 | $62.95 | $63.05 | $62.30 | $62.40 | $57.15 | 150,900 |
| 2017-11-03 | $63.35 | $63.35 | $62.70 | $62.85 | $57.56 | 143,882 |
| 2017-11-02 | $63.45 | $63.80 | $62.95 | $63.30 | $57.97 | 205,413 |
| 2017-11-01 | $64.35 | $64.35 | $62.45 | $63.70 | $58.34 | 229,441 |
| 2017-10-31 | $64.00 | $64.20 | $63.55 | $63.65 | $58.29 | 291,900 |
| 2017-10-30 | $64.30 | $64.30 | $62.70 | $63.40 | $58.06 | 199,925 |
| 2017-10-27 | $65.35 | $65.35 | $63.75 | $64.75 | $59.30 | 139,693 |
| 2017-10-26 | $65.45 | $65.60 | $64.95 | $65.20 | $59.71 | 240,465 |
| 2017-10-25 | $66.75 | $70.05 | $64.35 | $64.95 | $59.48 | 214,530 |
| 2017-10-24 | $65.55 | $66.85 | $64.80 | $65.95 | $60.40 | 256,581 |
| 2017-10-23 | $65.65 | $65.65 | $64.75 | $65.20 | $59.71 | 198,258 |
| 2017-10-20 | $65.50 | $66.00 | $65.35 | $65.65 | $60.13 | 167,131 |
| 2017-10-19 | $64.60 | $65.05 | $64.15 | $64.95 | $59.48 | 164,613 |
| 2017-10-18 | $64.25 | $65.50 | $64.25 | $65.10 | $59.62 | 156,631 |
| 2017-10-17 | $64.15 | $64.50 | $63.70 | $63.95 | $58.57 | 130,343 |
| 2017-10-16 | $64.10 | $65.15 | $63.55 | $63.90 | $58.52 | 105,027 |
| 2017-10-13 | $63.85 | $64.05 | $63.20 | $63.55 | $58.20 | 117,636 |
| 2017-10-12 | $63.40 | $64.05 | $63.35 | $63.55 | $58.20 | 207,465 |
| 2017-10-11 | $64.75 | $64.75 | $63.15 | $63.55 | $58.20 | 216,038 |
| 2017-10-10 | $64.65 | $64.70 | $63.70 | $63.75 | $58.39 | 152,765 |
| 2017-10-09 | $64.55 | $65.30 | $63.80 | $64.25 | $58.84 | 189,734 |
| 2017-10-06 | $65.50 | $65.85 | $65.00 | $65.00 | $59.53 | 179,688 |
| 2017-10-05 | $65.85 | $66.05 | $65.35 | $65.35 | $59.85 | 139,488 |
| 2017-10-04 | $66.35 | $66.55 | $65.75 | $65.85 | $60.31 | 253,062 |
| 2017-10-03 | $66.95 | $67.05 | $66.38 | $66.50 | $60.90 | 218,027 |
| 2017-10-02 | $66.05 | $66.85 | $65.05 | $66.80 | $61.18 | 203,269 |
| 2017-09-29 | $64.85 | $66.05 | $64.65 | $65.80 | $60.26 | 241,047 |
| 2017-09-28 | $64.50 | $64.90 | $63.85 | $64.80 | $59.35 | 135,887 |
| 2017-09-27 | $63.40 | $65.45 | $63.13 | $64.65 | $59.21 | 248,328 |
| 2017-09-26 | $62.70 | $63.35 | $62.35 | $63.15 | $57.84 | 139,280 |
| 2017-09-25 | $61.90 | $63.05 | $61.90 | $62.55 | $57.29 | 191,482 |
| 2017-09-22 | $61.55 | $62.20 | $61.35 | $61.85 | $56.65 | 136,539 |
| 2017-09-21 | $61.35 | $61.60 | $61.15 | $61.50 | $56.32 | 134,945 |
| 2017-09-20 | $61.00 | $61.50 | $60.85 | $61.25 | $56.10 | 160,450 |
| 2017-09-19 | $60.70 | $60.90 | $60.25 | $60.85 | $55.73 | 119,495 |
| 2017-09-18 | $60.35 | $61.15 | $60.00 | $60.70 | $55.59 | 235,637 |
| 2017-09-15 | $59.40 | $60.48 | $59.05 | $60.25 | $55.18 | 327,706 |
| 2017-09-14 | $59.30 | $59.55 | $59.10 | $59.30 | $54.31 | 161,967 |
| 2017-09-13 | $59.10 | $59.70 | $59.00 | $59.55 | $54.54 | 92,913 |
| 2017-09-12 | $58.95 | $59.30 | $58.80 | $59.15 | $54.17 | 108,560 |
| 2017-09-11 | $58.50 | $58.85 | $58.20 | $58.80 | $53.85 | 97,030 |
| 2017-09-08 | $57.50 | $58.25 | $57.20 | $58.15 | $53.26 | 110,618 |
| 2017-09-07 | $58.50 | $58.50 | $57.10 | $57.65 | $52.80 | 150,182 |
| 2017-09-06 | $57.45 | $58.70 | $57.25 | $58.45 | $53.53 | 300,685 |
| 2017-09-05 | $57.65 | $57.95 | $56.80 | $57.05 | $52.25 | 141,569 |
| 2017-09-01 | $57.15 | $58.05 | $56.75 | $57.75 | $52.89 | 127,450 |
| 2017-08-31 | $56.95 | $57.10 | $56.40 | $57.00 | $52.20 | 181,104 |
| 2017-08-30 | $56.10 | $57.00 | $56.00 | $56.75 | $51.97 | 115,972 |
| 2017-08-29 | $55.40 | $56.25 | $55.25 | $56.05 | $51.33 | 159,361 |
| 2017-08-28 | $56.20 | $56.45 | $55.63 | $55.80 | $51.10 | 172,039 |
| 2017-08-25 | $55.60 | $56.15 | $55.45 | $56.00 | $51.29 | 229,056 |
| 2017-08-24 | $55.15 | $55.50 | $54.90 | $55.25 | $50.60 | 142,478 |
| 2017-08-23 | $54.40 | $55.10 | $54.00 | $54.95 | $50.33 | 201,358 |
| 2017-08-22 | $54.40 | $55.05 | $54.35 | $54.70 | $50.10 | 194,721 |
| 2017-08-21 | $54.35 | $54.95 | $54.05 | $54.15 | $49.59 | 252,668 |
| 2017-08-18 | $54.60 | $55.15 | $54.35 | $54.40 | $49.82 | 405,651 |
| 2017-08-17 | $56.15 | $56.60 | $55.05 | $55.10 | $50.46 | 332,774 |
| 2017-08-16 | $56.65 | $57.15 | $56.00 | $56.30 | $51.56 | 285,003 |
| 2017-08-15 | $57.45 | $57.45 | $56.30 | $56.50 | $51.75 | 237,577 |
| 2017-08-14 | $56.15 | $57.30 | $55.85 | $57.25 | $52.43 | 304,304 |
| 2017-08-11 | $54.60 | $56.50 | $54.05 | $55.45 | $50.78 | 409,562 |
| 2017-08-10 | $55.30 | $55.60 | $54.70 | $54.90 | $50.02 | 365,389 |
| 2017-08-09 | $55.70 | $55.83 | $55.25 | $55.50 | $50.57 | 221,832 |
| 2017-08-08 | $56.10 | $56.60 | $55.65 | $56.00 | $51.02 | 143,015 |
| 2017-08-07 | $56.05 | $56.70 | $55.90 | $56.05 | $51.07 | 235,179 |
| 2017-08-04 | $55.25 | $56.05 | $54.85 | $56.00 | $51.02 | 372,626 |
| 2017-08-03 | $55.50 | $56.05 | $54.93 | $55.00 | $50.11 | 231,734 |
| 2017-08-02 | $56.45 | $56.60 | $55.60 | $55.75 | $50.79 | 156,509 |
| 2017-08-01 | $56.80 | $56.80 | $56.10 | $56.45 | $51.43 | 117,598 |
| 2017-07-31 | $56.55 | $56.70 | $56.15 | $56.50 | $51.48 | 125,770 |
| 2017-07-28 | $56.45 | $56.85 | $56.00 | $56.45 | $51.43 | 155,326 |
| 2017-07-27 | $57.00 | $57.15 | $56.60 | $56.70 | $51.66 | 204,014 |
| 2017-07-26 | $57.75 | $57.75 | $56.60 | $56.70 | $51.66 | 94,494 |
| 2017-07-25 | $57.45 | $58.15 | $56.85 | $57.65 | $52.52 | 143,346 |
| 2017-07-24 | $56.80 | $57.20 | $56.55 | $57.00 | $51.93 | 145,924 |
| 2017-07-21 | $58.05 | $58.05 | $56.55 | $56.85 | $51.80 | 125,457 |
| 2017-07-20 | $57.40 | $57.90 | $57.15 | $57.60 | $52.48 | 113,700 |
| 2017-07-19 | $57.90 | $57.90 | $56.90 | $57.35 | $52.25 | 226,800 |
| 2017-07-18 | $58.85 | $58.85 | $57.40 | $57.50 | $52.39 | 213,155 |
| 2017-07-17 | $58.05 | $59.20 | $57.75 | $59.20 | $53.94 | 277,878 |
| 2017-07-14 | $58.40 | $58.60 | $57.65 | $58.05 | $52.89 | 360,346 |
| 2017-07-13 | $59.30 | $59.30 | $57.50 | $58.35 | $53.16 | 219,015 |
| 2017-07-12 | $60.20 | $60.65 | $58.55 | $59.15 | $53.89 | 225,535 |
| 2017-07-11 | $59.35 | $59.85 | $58.85 | $59.75 | $54.44 | 156,125 |
| 2017-07-10 | $59.00 | $59.85 | $58.75 | $59.55 | $54.26 | 130,148 |
| 2017-07-07 | $59.20 | $59.55 | $58.60 | $59.50 | $54.21 | 86,247 |
| 2017-07-06 | $59.15 | $59.60 | $58.65 | $58.90 | $53.66 | 139,826 |
| 2017-07-05 | $59.70 | $59.70 | $58.55 | $59.45 | $54.16 | 79,404 |
| 2017-07-03 | $59.35 | $60.00 | $59.25 | $59.65 | $54.35 | 61,013 |
| 2017-06-30 | $58.05 | $59.50 | $57.95 | $59.05 | $53.80 | 171,905 |
| 2017-06-29 | $58.90 | $58.95 | $57.65 | $57.90 | $52.75 | 117,148 |
| 2017-06-28 | $58.20 | $58.85 | $58.20 | $58.80 | $53.57 | 133,082 |
| 2017-06-27 | $58.90 | $59.15 | $57.85 | $57.85 | $52.71 | 164,706 |
| 2017-06-26 | $58.40 | $59.10 | $58.20 | $58.75 | $53.53 | 141,545 |
| 2017-06-23 | $58.40 | $58.75 | $57.95 | $58.30 | $53.12 | 460,647 |
| 2017-06-22 | $57.60 | $58.55 | $57.10 | $58.35 | $53.16 | 139,488 |
| 2017-06-21 | $59.10 | $59.10 | $57.80 | $57.85 | $52.71 | 117,308 |
| 2017-06-20 | $59.95 | $60.20 | $58.95 | $59.15 | $53.89 | 110,482 |
| 2017-06-19 | $60.60 | $60.80 | $59.90 | $60.40 | $55.03 | 190,188 |
| 2017-06-16 | $60.15 | $60.75 | $59.90 | $60.20 | $54.85 | 331,854 |
| 2017-06-15 | $59.60 | $60.75 | $59.45 | $60.65 | $55.26 | 124,536 |
| 2017-06-14 | $61.60 | $61.60 | $60.25 | $60.55 | $55.17 | 123,957 |
| 2017-06-13 | $61.40 | $62.15 | $61.15 | $61.60 | $56.12 | 129,971 |
| 2017-06-12 | $62.05 | $62.80 | $61.20 | $61.30 | $55.85 | 151,140 |
| 2017-06-09 | $61.30 | $62.65 | $61.10 | $62.05 | $56.53 | 228,612 |
| 2017-06-08 | $60.50 | $60.93 | $59.95 | $60.90 | $55.49 | 326,985 |
| 2017-06-07 | $61.70 | $62.15 | $60.50 | $60.60 | $55.21 | 142,581 |
| 2017-06-06 | $62.85 | $62.85 | $61.35 | $61.60 | $56.12 | 126,577 |
| 2017-06-05 | $63.90 | $64.45 | $63.15 | $63.15 | $57.54 | 101,158 |
| 2017-06-02 | $63.50 | $64.50 | $63.05 | $63.90 | $58.22 | 199,988 |
| 2017-06-01 | $62.00 | $63.70 | $61.35 | $63.30 | $57.67 | 267,893 |
| 2017-05-31 | $61.25 | $61.90 | $60.35 | $61.75 | $56.26 | 178,101 |
| 2017-05-30 | $61.45 | $61.70 | $60.95 | $61.40 | $55.94 | 94,870 |
| 2017-05-26 | $61.25 | $61.85 | $60.90 | $61.65 | $56.17 | 90,722 |
| 2017-05-25 | $62.20 | $62.32 | $61.05 | $61.30 | $55.85 | 98,262 |
| 2017-05-24 | $61.60 | $61.95 | $61.05 | $61.90 | $56.40 | 145,999 |
| 2017-05-23 | $61.35 | $61.70 | $60.65 | $61.35 | $55.90 | 111,701 |
| 2017-05-22 | $60.35 | $61.35 | $60.20 | $61.30 | $55.85 | 123,326 |
| 2017-05-19 | $59.75 | $60.60 | $59.75 | $59.90 | $54.57 | 243,620 |
| 2017-05-18 | $59.15 | $59.90 | $58.51 | $59.65 | $54.35 | 250,760 |
| 2017-05-17 | $60.35 | $60.65 | $59.00 | $59.25 | $53.98 | 159,560 |
| 2017-05-16 | $62.00 | $62.00 | $61.05 | $61.55 | $56.08 | 142,266 |
| 2017-05-15 | $61.55 | $62.00 | $61.00 | $61.75 | $56.26 | 136,940 |
| 2017-05-12 | $62.30 | $62.30 | $61.20 | $61.45 | $55.99 | 67,587 |
| 2017-05-11 | $62.45 | $62.90 | $61.30 | $62.30 | $56.76 | 84,650 |
| 2017-05-10 | $62.40 | $63.00 | $62.15 | $62.95 | $57.09 | 125,552 |
| 2017-05-09 | $63.00 | $63.00 | $61.80 | $62.40 | $56.59 | 164,829 |
| 2017-05-08 | $63.90 | $64.00 | $62.63 | $62.90 | $57.04 | 197,984 |
| 2017-05-05 | $63.90 | $64.25 | $63.15 | $64.00 | $58.04 | 116,360 |
| 2017-05-04 | $63.80 | $64.05 | $63.33 | $63.75 | $57.81 | 146,126 |
| 2017-05-03 | $63.85 | $64.15 | $63.30 | $63.70 | $57.77 | 161,981 |
| 2017-05-02 | $63.65 | $64.50 | $63.45 | $64.40 | $58.40 | 144,455 |
| 2017-05-01 | $64.25 | $64.55 | $63.00 | $63.75 | $57.81 | 214,764 |
| 2017-04-28 | $67.10 | $67.10 | $62.85 | $64.00 | $58.04 | 301,717 |
| 2017-04-27 | $65.40 | $69.00 | $65.40 | $66.75 | $60.53 | 403,680 |
| 2017-04-26 | $63.15 | $64.50 | $63.10 | $64.10 | $58.13 | 241,863 |
| 2017-04-25 | $63.50 | $64.20 | $63.15 | $63.15 | $57.27 | 150,475 |
| 2017-04-24 | $63.15 | $63.23 | $62.45 | $63.05 | $57.18 | 168,477 |
| 2017-04-21 | $61.30 | $62.25 | $60.60 | $61.95 | $56.18 | 270,184 |
| 2017-04-20 | $59.85 | $61.60 | $59.75 | $61.50 | $55.77 | 235,079 |
| 2017-04-19 | $58.80 | $60.20 | $58.80 | $59.50 | $53.96 | 225,383 |
| 2017-04-18 | $58.90 | $59.60 | $58.65 | $58.70 | $53.23 | 198,579 |
| 2017-04-17 | $59.05 | $59.55 | $58.90 | $59.50 | $53.96 | 104,073 |
| 2017-04-13 | $59.75 | $60.10 | $58.70 | $58.90 | $53.41 | 93,833 |
| 2017-04-12 | $61.35 | $61.35 | $59.60 | $59.75 | $54.19 | 97,199 |
| 2017-04-11 | $60.80 | $61.75 | $60.50 | $61.75 | $56.00 | 83,458 |
| 2017-04-10 | $60.60 | $61.35 | $60.45 | $61.05 | $55.36 | 95,132 |
| 2017-04-07 | $60.65 | $61.05 | $60.35 | $60.65 | $55.00 | 113,211 |
| 2017-04-06 | $61.45 | $61.45 | $60.40 | $60.80 | $55.14 | 165,296 |
| 2017-04-05 | $62.00 | $62.50 | $60.95 | $61.35 | $55.64 | 149,270 |
| 2017-04-04 | $60.80 | $61.55 | $60.80 | $61.45 | $55.73 | 104,116 |
| 2017-04-03 | $61.80 | $62.00 | $60.65 | $60.90 | $55.23 | 141,104 |
| 2017-03-31 | $61.45 | $62.50 | $61.25 | $61.85 | $56.09 | 194,941 |
| 2017-03-30 | $61.10 | $61.70 | $61.00 | $61.55 | $55.82 | 136,780 |
| 2017-03-29 | $61.10 | $61.20 | $60.80 | $61.00 | $55.32 | 84,036 |
| 2017-03-28 | $60.00 | $61.20 | $59.75 | $61.20 | $55.50 | 207,579 |
| 2017-03-27 | $60.15 | $60.50 | $59.30 | $60.25 | $54.64 | 118,298 |
| 2017-03-24 | $61.70 | $62.15 | $60.95 | $61.25 | $55.55 | 124,186 |
| 2017-03-23 | $61.85 | $62.00 | $61.30 | $61.55 | $55.82 | 132,550 |
| 2017-03-22 | $61.30 | $61.80 | $60.85 | $61.75 | $56.00 | 167,918 |
| 2017-03-21 | $62.80 | $62.95 | $61.35 | $61.40 | $55.68 | 233,220 |
| 2017-03-20 | $62.20 | $62.80 | $61.70 | $62.35 | $56.54 | 150,175 |
| 2017-03-17 | $61.10 | $62.35 | $60.65 | $62.15 | $56.36 | 351,467 |
| 2017-03-16 | $61.30 | $61.45 | $60.60 | $60.85 | $55.18 | 156,797 |
| 2017-03-15 | $59.95 | $61.25 | $59.55 | $61.10 | $55.41 | 159,263 |
| 2017-03-14 | $60.40 | $60.40 | $59.30 | $59.70 | $54.14 | 154,770 |
| 2017-03-13 | $60.15 | $61.75 | $60.15 | $60.90 | $55.23 | 156,259 |
| 2017-03-10 | $59.90 | $60.53 | $59.75 | $60.40 | $54.77 | 149,945 |
| 2017-03-09 | $61.45 | $61.70 | $59.35 | $59.65 | $54.09 | 318,318 |
| 2017-03-08 | $62.70 | $62.90 | $61.55 | $61.60 | $55.86 | 188,567 |
| 2017-03-07 | $62.75 | $62.95 | $62.40 | $62.45 | $56.63 | 120,752 |
| 2017-03-06 | $62.65 | $63.08 | $62.40 | $62.85 | $57.00 | 201,633 |
| 2017-03-03 | $63.35 | $63.45 | $62.85 | $63.20 | $57.31 | 152,765 |
| 2017-03-02 | $64.50 | $64.50 | $63.00 | $63.20 | $57.31 | 233,307 |
| 2017-03-01 | $63.85 | $64.65 | $63.60 | $64.65 | $58.63 | 223,444 |
| 2017-02-28 | $63.35 | $63.60 | $62.65 | $63.05 | $57.18 | 292,389 |
| 2017-02-27 | $62.90 | $63.78 | $62.80 | $63.70 | $57.77 | 167,114 |
| 2017-02-24 | $61.90 | $63.03 | $61.60 | $62.95 | $57.09 | 160,345 |
| 2017-02-23 | $63.75 | $63.75 | $62.45 | $62.70 | $56.86 | 201,072 |
| 2017-02-22 | $63.65 | $63.65 | $63.10 | $63.35 | $57.45 | 128,017 |
| 2017-02-21 | $63.00 | $63.95 | $63.00 | $63.95 | $57.99 | 140,839 |
| 2017-02-17 | $62.50 | $62.85 | $61.90 | $62.65 | $56.81 | 198,769 |
| 2017-02-16 | $62.10 | $62.80 | $62.03 | $62.50 | $56.68 | 150,048 |
| 2017-02-15 | $61.65 | $62.50 | $61.65 | $62.30 | $56.50 | 128,667 |
| 2017-02-14 | $62.00 | $62.65 | $61.60 | $62.05 | $56.27 | 265,852 |
| 2017-02-13 | $61.85 | $62.35 | $61.85 | $62.15 | $56.36 | 305,782 |
| 2017-02-10 | $61.70 | $61.85 | $61.08 | $61.85 | $55.83 | 221,345 |
| 2017-02-09 | $60.35 | $61.35 | $60.35 | $61.15 | $55.20 | 385,802 |
| 2017-02-08 | $60.65 | $60.85 | $59.70 | $60.35 | $54.48 | 139,701 |
| 2017-02-07 | $60.90 | $61.25 | $60.60 | $61.00 | $55.06 | 233,526 |
| 2017-02-06 | $61.00 | $61.43 | $60.55 | $60.80 | $54.88 | 324,000 |
| 2017-02-03 | $60.95 | $61.20 | $60.45 | $61.05 | $55.11 | 301,927 |
| 2017-02-02 | $60.90 | $61.15 | $60.40 | $60.70 | $54.79 | 255,010 |
| 2017-02-01 | $60.60 | $61.60 | $60.55 | $60.95 | $55.02 | 311,565 |
| 2017-01-31 | $61.45 | $61.55 | $59.95 | $60.45 | $54.57 | 279,231 |
| 2017-01-30 | $62.20 | $62.20 | $60.45 | $61.50 | $55.51 | 361,391 |
| 2017-01-27 | $64.30 | $64.30 | $62.35 | $62.50 | $56.42 | 341,043 |
| 2017-01-26 | $66.00 | $66.65 | $63.40 | $64.45 | $58.18 | 348,991 |
| 2017-01-25 | $63.85 | $64.75 | $63.65 | $64.25 | $58.00 | 272,394 |
| 2017-01-24 | $62.45 | $63.40 | $62.20 | $63.25 | $57.09 | 212,412 |
| 2017-01-23 | $61.95 | $62.25 | $61.00 | $62.15 | $56.10 | 174,701 |
| 2017-01-20 | $61.90 | $62.40 | $61.80 | $62.20 | $56.14 | 137,866 |
| 2017-01-19 | $62.05 | $62.15 | $61.55 | $61.85 | $55.83 | 216,870 |
| 2017-01-18 | $61.05 | $62.75 | $60.55 | $62.00 | $55.96 | 176,836 |
| 2017-01-17 | $61.25 | $61.35 | $60.50 | $60.75 | $54.84 | 179,972 |
| 2017-01-13 | $61.15 | $61.85 | $60.98 | $61.10 | $55.15 | 146,703 |
| 2017-01-12 | $61.10 | $61.15 | $59.85 | $60.90 | $54.97 | 119,709 |
| 2017-01-11 | $61.00 | $61.65 | $60.75 | $61.35 | $55.38 | 259,805 |
| 2017-01-10 | $59.85 | $60.65 | $59.70 | $60.65 | $54.75 | 277,163 |
| 2017-01-09 | $59.45 | $59.83 | $58.95 | $59.55 | $53.75 | 178,526 |
| 2017-01-06 | $60.05 | $60.30 | $59.46 | $59.75 | $53.93 | 135,733 |
| 2017-01-05 | $60.50 | $60.70 | $59.10 | $59.85 | $54.02 | 176,464 |
| 2017-01-04 | $60.35 | $60.80 | $60.05 | $60.65 | $54.75 | 257,788 |
| 2017-01-03 | $59.90 | $60.60 | $58.80 | $60.35 | $54.48 | 309,514 |
| 2016-12-30 | $59.95 | $59.95 | $59.10 | $59.40 | $53.62 | 154,468 |
| 2016-12-29 | $60.20 | $60.53 | $59.60 | $60.00 | $54.16 | 116,698 |
| 2016-12-28 | $61.05 | $61.30 | $59.60 | $60.05 | $54.20 | 181,645 |
| 2016-12-27 | $61.40 | $61.65 | $60.80 | $60.85 | $54.93 | 168,563 |
| 2016-12-23 | $60.45 | $61.35 | $60.20 | $61.20 | $55.24 | 150,911 |
| 2016-12-22 | $61.75 | $62.05 | $60.30 | $60.40 | $54.52 | 260,946 |
| 2016-12-21 | $62.30 | $62.60 | $61.80 | $61.95 | $55.92 | 187,974 |
| 2016-12-20 | $61.50 | $62.15 | $61.40 | $62.10 | $56.05 | 211,043 |
| 2016-12-19 | $60.20 | $61.35 | $60.20 | $61.15 | $55.20 | 345,678 |
| 2016-12-16 | $62.15 | $62.45 | $60.20 | $60.40 | $54.52 | 1,011,181 |
| 2016-12-15 | $61.25 | $62.00 | $61.05 | $62.00 | $55.96 | 274,052 |
| 2016-12-14 | $61.85 | $62.50 | $61.25 | $61.40 | $55.42 | 202,242 |
| 2016-12-13 | $62.60 | $62.60 | $61.11 | $61.85 | $55.83 | 176,907 |
| 2016-12-12 | $62.20 | $62.65 | $61.85 | $62.30 | $56.24 | 136,283 |
| 2016-12-09 | $61.40 | $62.25 | $61.00 | $62.25 | $56.19 | 194,879 |
| 2016-12-08 | $61.40 | $61.75 | $61.00 | $61.40 | $55.42 | 304,129 |
| 2016-12-07 | $61.35 | $61.80 | $61.00 | $61.25 | $55.29 | 292,939 |
| 2016-12-06 | $60.60 | $61.55 | $60.50 | $61.35 | $55.38 | 217,121 |
| 2016-12-05 | $60.60 | $60.95 | $60.33 | $60.70 | $54.79 | 184,563 |
| 2016-12-02 | $60.30 | $60.95 | $60.10 | $60.15 | $54.29 | 144,307 |
| 2016-12-01 | $60.20 | $61.25 | $59.55 | $60.45 | $54.57 | 228,170 |
| 2016-11-30 | $60.00 | $60.90 | $59.25 | $59.85 | $54.02 | 270,989 |
| 2016-11-29 | $59.25 | $59.60 | $58.46 | $59.15 | $53.39 | 181,013 |
| 2016-11-28 | $60.00 | $60.15 | $59.15 | $59.45 | $53.66 | 181,100 |
| 2016-11-25 | $60.00 | $60.30 | $59.80 | $60.25 | $54.38 | 43,424 |
| 2016-11-23 | $59.20 | $60.00 | $59.05 | $59.90 | $54.07 | 123,816 |
| 2016-11-22 | $58.50 | $59.28 | $58.50 | $59.10 | $53.35 | 190,980 |
| 2016-11-21 | $57.50 | $58.90 | $57.25 | $58.35 | $52.67 | 242,733 |
| 2016-11-18 | $57.25 | $57.40 | $56.65 | $57.35 | $51.77 | 187,447 |
| 2016-11-17 | $56.90 | $57.40 | $56.62 | $56.95 | $51.41 | 131,358 |
| 2016-11-16 | $56.45 | $56.90 | $56.10 | $56.65 | $51.14 | 148,350 |
| 2016-11-15 | $55.75 | $56.65 | $55.35 | $56.45 | $50.95 | 218,261 |
| 2016-11-14 | $55.45 | $56.60 | $55.25 | $56.05 | $50.59 | 230,670 |
| 2016-11-11 | $54.25 | $55.08 | $53.95 | $54.90 | $49.56 | 369,619 |
| 2016-11-10 | $53.80 | $54.55 | $53.70 | $53.95 | $48.70 | 344,971 |
| 2016-11-09 | $50.25 | $53.48 | $50.25 | $53.45 | $48.00 | 357,640 |
| 2016-11-08 | $50.45 | $51.45 | $50.40 | $50.85 | $45.66 | 296,308 |
| 2016-11-07 | $49.80 | $50.35 | $49.80 | $50.25 | $45.12 | 370,518 |
| 2016-11-04 | $48.85 | $49.55 | $48.70 | $49.20 | $44.18 | 231,379 |
| 2016-11-03 | $49.20 | $49.25 | $48.60 | $48.85 | $43.87 | 168,184 |
| 2016-11-02 | $49.65 | $50.30 | $49.08 | $49.10 | $44.09 | 198,259 |
| 2016-11-01 | $50.65 | $50.85 | $49.50 | $49.85 | $44.76 | 195,093 |
| 2016-10-31 | $50.30 | $50.93 | $49.90 | $50.80 | $45.62 | 173,096 |
| 2016-10-28 | $50.60 | $50.80 | $49.65 | $50.25 | $45.12 | 220,783 |
| 2016-10-27 | $48.35 | $50.80 | $48.30 | $50.25 | $45.12 | 323,780 |
| 2016-10-26 | $47.90 | $48.40 | $47.00 | $47.95 | $43.06 | 529,323 |
| 2016-10-25 | $44.55 | $44.55 | $43.50 | $43.85 | $39.38 | 344,303 |
| 2016-10-24 | $44.95 | $45.30 | $44.35 | $44.75 | $40.19 | 136,021 |
| 2016-10-21 | $44.53 | $45.02 | $44.34 | $44.82 | $40.25 | 146,220 |
| 2016-10-20 | $45.52 | $45.79 | $44.97 | $45.00 | $40.41 | 196,549 |
| 2016-10-19 | $45.37 | $46.02 | $45.09 | $45.70 | $41.04 | 118,739 |
| 2016-10-18 | $45.97 | $45.97 | $45.26 | $45.27 | $40.65 | 103,340 |
| 2016-10-17 | $45.56 | $45.79 | $45.31 | $45.57 | $40.92 | 79,752 |
| 2016-10-14 | $45.75 | $46.28 | $45.43 | $45.48 | $40.84 | 112,090 |
| 2016-10-13 | $45.64 | $45.80 | $45.42 | $45.55 | $40.90 | 100,476 |
| 2016-10-12 | $45.86 | $46.23 | $45.86 | $46.06 | $41.36 | 87,421 |
| 2016-10-11 | $46.82 | $46.82 | $45.69 | $45.98 | $41.29 | 114,504 |
| 2016-10-10 | $46.79 | $47.06 | $46.58 | $46.83 | $42.05 | 109,407 |
| 2016-10-07 | $47.16 | $47.16 | $46.22 | $46.56 | $41.81 | 114,430 |
| 2016-10-06 | $46.80 | $47.25 | $46.32 | $47.21 | $42.39 | 163,242 |
| 2016-10-05 | $46.39 | $46.92 | $46.29 | $46.87 | $42.09 | 167,317 |
| 2016-10-04 | $46.92 | $47.00 | $46.04 | $46.31 | $41.59 | 100,581 |
| 2016-10-03 | $46.69 | $46.99 | $46.26 | $46.75 | $41.98 | 163,369 |
| 2016-09-30 | $46.32 | $46.98 | $45.90 | $46.74 | $41.97 | 155,305 |
| 2016-09-29 | $46.27 | $46.57 | $45.84 | $46.16 | $41.45 | 177,523 |
| 2016-09-28 | $45.93 | $46.34 | $45.67 | $46.26 | $41.54 | 150,171 |
| 2016-09-27 | $45.75 | $45.98 | $45.57 | $45.89 | $41.21 | 131,359 |
| 2016-09-26 | $45.81 | $46.35 | $45.64 | $45.90 | $41.22 | 173,816 |
| 2016-09-23 | $46.51 | $46.61 | $45.92 | $45.98 | $41.29 | 115,791 |
| 2016-09-22 | $46.24 | $46.83 | $46.23 | $46.70 | $41.94 | 169,009 |
| 2016-09-21 | $45.79 | $46.08 | $45.59 | $45.98 | $41.29 | 214,610 |
| 2016-09-20 | $46.25 | $46.25 | $45.53 | $45.54 | $40.89 | 100,530 |
| 2016-09-19 | $46.19 | $46.56 | $45.97 | $46.13 | $41.42 | 108,147 |
| 2016-09-16 | $46.80 | $46.80 | $45.98 | $46.00 | $41.31 | 314,163 |
| 2016-09-15 | $46.23 | $46.86 | $46.10 | $46.85 | $42.07 | 137,665 |
| 2016-09-14 | $46.40 | $46.54 | $46.11 | $46.20 | $41.49 | 100,486 |
| 2016-09-13 | $47.22 | $47.71 | $46.37 | $46.43 | $41.69 | 196,181 |
| 2016-09-12 | $46.90 | $47.58 | $46.65 | $47.40 | $42.56 | 166,247 |
| 2016-09-09 | $47.92 | $47.94 | $46.94 | $47.05 | $42.25 | 234,928 |
| 2016-09-08 | $48.32 | $48.32 | $47.87 | $48.27 | $43.35 | 122,055 |
| 2016-09-07 | $48.19 | $48.31 | $47.73 | $48.30 | $43.37 | 177,828 |
| 2016-09-06 | $48.51 | $48.56 | $47.81 | $48.19 | $43.27 | 146,787 |
| 2016-09-02 | $48.04 | $48.46 | $47.76 | $48.40 | $43.46 | 299,287 |
| 2016-09-01 | $47.69 | $47.88 | $47.24 | $47.76 | $42.89 | 162,268 |
| 2016-08-31 | $47.69 | $47.99 | $47.23 | $47.52 | $42.67 | 226,087 |
| 2016-08-30 | $47.45 | $47.84 | $47.42 | $47.74 | $42.87 | 102,221 |
| 2016-08-29 | $47.21 | $47.66 | $47.20 | $47.50 | $42.65 | 96,801 |
| 2016-08-26 | $47.13 | $47.55 | $47.07 | $47.33 | $42.50 | 174,791 |
| 2016-08-25 | $46.77 | $47.27 | $46.30 | $47.26 | $42.44 | 155,771 |
| 2016-08-24 | $46.71 | $47.01 | $46.48 | $46.98 | $42.19 | 115,394 |
| 2016-08-23 | $46.88 | $46.98 | $46.57 | $46.85 | $42.07 | 103,679 |
| 2016-08-22 | $46.11 | $46.74 | $46.04 | $46.74 | $41.97 | 109,326 |
| 2016-08-19 | $46.21 | $46.62 | $45.91 | $46.37 | $41.64 | 177,612 |
| 2016-08-18 | $45.90 | $46.21 | $45.18 | $46.15 | $41.44 | 237,990 |
| 2016-08-17 | $45.94 | $46.03 | $45.46 | $45.80 | $41.13 | 202,582 |
| 2016-08-16 | $45.72 | $45.97 | $45.59 | $45.84 | $41.16 | 125,128 |
| 2016-08-15 | $45.85 | $46.07 | $45.33 | $45.82 | $41.15 | 200,738 |
| 2016-08-12 | $46.26 | $46.43 | $44.03 | $45.79 | $41.12 | 506,668 |
| 2016-08-11 | $48.08 | $48.57 | $47.80 | $48.19 | $43.27 | 167,891 |
| 2016-08-10 | $48.33 | $48.61 | $48.23 | $48.37 | $43.18 | 115,970 |
| 2016-08-09 | $48.10 | $48.39 | $47.94 | $48.36 | $43.18 | 119,991 |
| 2016-08-08 | $47.75 | $48.10 | $47.75 | $48.07 | $42.92 | 102,117 |
| 2016-08-05 | $47.00 | $47.88 | $47.00 | $47.85 | $42.72 | 121,927 |
| 2016-08-04 | $46.68 | $47.24 | $46.54 | $46.81 | $41.79 | 111,274 |
| 2016-08-03 | $46.85 | $46.85 | $46.20 | $46.76 | $41.75 | 160,980 |
| 2016-08-02 | $47.06 | $47.06 | $46.57 | $46.78 | $41.77 | 99,946 |
| 2016-08-01 | $47.00 | $47.38 | $46.59 | $47.10 | $42.05 | 149,774 |
| 2016-07-29 | $47.12 | $47.24 | $46.61 | $46.95 | $41.92 | 162,317 |
| 2016-07-28 | $46.95 | $47.25 | $46.71 | $47.21 | $42.15 | 89,668 |
| 2016-07-27 | $47.06 | $47.28 | $46.79 | $47.10 | $42.05 | 96,510 |
| 2016-07-26 | $46.81 | $47.15 | $46.48 | $46.97 | $41.93 | 152,603 |
| 2016-07-25 | $46.50 | $46.90 | $46.23 | $46.67 | $41.67 | 110,204 |
| 2016-07-22 | $46.29 | $46.80 | $46.07 | $46.59 | $41.60 | 105,737 |
| 2016-07-21 | $46.27 | $46.53 | $45.97 | $46.37 | $41.40 | 182,514 |
| 2016-07-20 | $45.80 | $46.40 | $45.58 | $46.22 | $41.27 | 165,256 |
| 2016-07-19 | $46.01 | $46.07 | $45.63 | $45.80 | $40.89 | 152,521 |
| 2016-07-18 | $46.39 | $46.52 | $46.03 | $46.22 | $41.27 | 98,718 |
| 2016-07-15 | $46.57 | $46.91 | $46.02 | $46.36 | $41.39 | 129,796 |
| 2016-07-14 | $46.73 | $46.73 | $46.15 | $46.29 | $41.33 | 90,152 |
| 2016-07-13 | $46.51 | $46.57 | $46.04 | $46.33 | $41.36 | 140,545 |
| 2016-07-12 | $46.55 | $46.63 | $45.96 | $46.32 | $41.35 | 158,204 |
| 2016-07-11 | $45.68 | $46.20 | $44.96 | $46.10 | $41.16 | 106,447 |
| 2016-07-08 | $45.19 | $45.74 | $44.90 | $45.70 | $40.80 | 149,262 |
| 2016-07-07 | $45.11 | $45.49 | $44.33 | $44.73 | $39.94 | 159,513 |
| 2016-07-06 | $44.61 | $45.17 | $44.18 | $45.01 | $40.19 | 181,045 |
| 2016-07-05 | $44.55 | $44.97 | $44.26 | $44.68 | $39.89 | 127,855 |
| 2016-07-01 | $45.07 | $45.41 | $44.57 | $44.86 | $40.05 | 126,907 |
| 2016-06-30 | $44.07 | $45.16 | $43.73 | $45.14 | $40.30 | 147,361 |
| 2016-06-29 | $43.70 | $44.01 | $43.27 | $43.84 | $39.14 | 130,297 |
| 2016-06-28 | $43.73 | $43.78 | $42.86 | $43.07 | $38.45 | 190,642 |
| 2016-06-27 | $43.90 | $44.02 | $42.90 | $43.54 | $38.87 | 187,641 |
| 2016-06-24 | $44.82 | $44.98 | $43.94 | $44.52 | $39.75 | 597,893 |
| 2016-06-23 | $45.99 | $46.50 | $45.98 | $46.49 | $41.51 | 122,776 |
| 2016-06-22 | $45.36 | $45.64 | $45.13 | $45.48 | $40.60 | 144,639 |
| 2016-06-21 | $45.40 | $45.50 | $44.96 | $45.33 | $40.47 | 115,965 |
| 2016-06-20 | $45.78 | $46.25 | $45.56 | $45.60 | $40.71 | 143,352 |
| 2016-06-17 | $45.81 | $46.00 | $44.91 | $45.27 | $40.42 | 342,026 |
| 2016-06-16 | $45.12 | $45.72 | $44.72 | $45.68 | $40.78 | 110,777 |
| 2016-06-15 | $46.56 | $46.56 | $45.35 | $45.41 | $40.54 | 179,816 |
| 2016-06-14 | $46.12 | $46.56 | $45.51 | $46.49 | $41.51 | 138,567 |
| 2016-06-13 | $46.20 | $46.23 | $45.68 | $46.14 | $41.19 | 187,769 |
| 2016-06-10 | $46.50 | $46.63 | $46.03 | $46.30 | $41.34 | 257,481 |
| 2016-06-09 | $46.68 | $47.18 | $46.30 | $47.13 | $42.08 | 230,500 |
| 2016-06-08 | $46.33 | $47.03 | $46.33 | $46.91 | $41.88 | 150,190 |
| 2016-06-07 | $46.09 | $46.51 | $45.92 | $46.31 | $41.35 | 98,366 |
| 2016-06-06 | $45.53 | $46.27 | $45.20 | $46.02 | $41.09 | 146,736 |
| 2016-06-03 | $44.98 | $45.47 | $44.52 | $45.42 | $40.55 | 195,077 |
| 2016-06-02 | $45.11 | $45.47 | $44.81 | $45.04 | $40.21 | 186,751 |
| 2016-06-01 | $45.05 | $45.35 | $44.48 | $45.27 | $40.42 | 161,755 |
| 2016-05-31 | $45.24 | $45.47 | $44.89 | $45.20 | $40.35 | 192,635 |
| 2016-05-27 | $44.56 | $45.37 | $44.56 | $45.17 | $40.33 | 161,772 |
| 2016-05-26 | $44.87 | $45.05 | $44.46 | $44.48 | $39.71 | 105,159 |
| 2016-05-25 | $44.53 | $44.97 | $44.53 | $44.93 | $40.11 | 129,969 |
| 2016-05-24 | $43.66 | $44.62 | $43.59 | $44.56 | $39.78 | 229,149 |
| 2016-05-23 | $43.20 | $43.61 | $42.88 | $43.29 | $38.65 | 178,542 |
| 2016-05-20 | $42.94 | $43.44 | $42.92 | $43.21 | $38.58 | 165,005 |
| 2016-05-19 | $43.36 | $43.73 | $42.63 | $42.85 | $38.26 | 139,167 |
| 2016-05-18 | $43.30 | $43.92 | $42.72 | $43.49 | $38.83 | 161,605 |
| 2016-05-17 | $43.66 | $44.42 | $43.29 | $43.47 | $38.81 | 187,274 |
| 2016-05-16 | $43.41 | $43.88 | $43.29 | $43.65 | $38.97 | 308,688 |
| 2016-05-13 | $43.75 | $43.84 | $43.22 | $43.31 | $38.67 | 197,538 |
| 2016-05-12 | $44.53 | $44.53 | $43.45 | $43.80 | $39.10 | 176,227 |
| 2016-05-11 | $44.94 | $44.94 | $44.27 | $44.57 | $39.54 | 154,631 |
| 2016-05-10 | $44.60 | $44.97 | $44.39 | $44.91 | $39.84 | 153,761 |
| 2016-05-09 | $44.91 | $45.31 | $44.41 | $44.51 | $39.49 | 169,690 |
| 2016-05-06 | $44.60 | $45.10 | $44.28 | $45.00 | $39.92 | 296,657 |
| 2016-05-05 | $45.11 | $45.48 | $44.58 | $44.62 | $39.58 | 199,782 |
| 2016-05-04 | $45.09 | $45.28 | $44.63 | $44.94 | $39.87 | 151,617 |
| 2016-05-03 | $45.65 | $46.00 | $44.70 | $45.26 | $40.15 | 197,498 |
| 2016-05-02 | $46.13 | $46.17 | $45.59 | $46.06 | $40.86 | 234,634 |
| 2016-04-29 | $45.90 | $46.16 | $45.27 | $45.83 | $40.66 | 320,685 |
| 2016-04-28 | $45.27 | $46.76 | $44.85 | $45.81 | $40.64 | 425,580 |
| 2016-04-27 | $45.65 | $46.09 | $45.29 | $45.85 | $40.68 | 164,088 |
| 2016-04-26 | $45.05 | $45.68 | $45.00 | $45.52 | $40.38 | 188,931 |
| 2016-04-25 | $45.71 | $45.71 | $44.78 | $44.98 | $39.90 | 250,619 |
| 2016-04-22 | $45.17 | $45.88 | $44.92 | $45.69 | $40.53 | 268,037 |
| 2016-04-21 | $45.19 | $45.66 | $44.85 | $45.25 | $40.14 | 151,602 |
| 2016-04-20 | $44.92 | $45.55 | $44.77 | $45.21 | $40.11 | 216,212 |
| 2016-04-19 | $45.14 | $45.57 | $44.85 | $44.98 | $39.90 | 140,737 |
| 2016-04-18 | $44.85 | $45.22 | $44.61 | $44.99 | $39.91 | 133,835 |
| 2016-04-15 | $44.63 | $44.99 | $44.34 | $44.88 | $39.81 | 136,624 |
| 2016-04-14 | $44.50 | $44.85 | $44.28 | $44.63 | $39.59 | 170,855 |
| 2016-04-13 | $43.63 | $44.60 | $43.36 | $44.60 | $39.57 | 258,467 |
| 2016-04-12 | $43.20 | $43.45 | $42.95 | $43.36 | $38.47 | 199,145 |
| 2016-04-11 | $43.25 | $43.90 | $42.75 | $43.30 | $38.41 | 196,431 |
| 2016-04-08 | $43.35 | $43.90 | $43.23 | $43.51 | $38.60 | 189,551 |
| 2016-04-07 | $43.10 | $43.63 | $42.69 | $43.05 | $38.19 | 194,291 |
| 2016-04-06 | $43.19 | $43.40 | $42.52 | $43.27 | $38.39 | 273,939 |
| 2016-04-05 | $43.26 | $43.65 | $42.98 | $43.31 | $38.42 | 221,751 |
| 2016-04-04 | $44.17 | $44.17 | $43.25 | $43.67 | $38.74 | 222,396 |
| 2016-04-01 | $43.03 | $44.25 | $42.71 | $44.12 | $39.14 | 202,046 |
| 2016-03-31 | $44.00 | $44.00 | $43.00 | $43.40 | $38.50 | 248,724 |
| 2016-03-30 | $43.87 | $44.24 | $43.59 | $43.91 | $38.95 | 227,985 |
| 2016-03-29 | $42.73 | $43.73 | $42.18 | $43.71 | $38.78 | 291,110 |
| 2016-03-28 | $42.41 | $43.06 | $42.23 | $42.89 | $38.05 | 368,616 |
| 2016-03-24 | $41.26 | $42.50 | $41.15 | $42.50 | $37.70 | 587,311 |
| 2016-03-23 | $41.90 | $41.91 | $41.11 | $41.60 | $36.90 | 153,114 |
| 2016-03-22 | $41.77 | $42.46 | $41.28 | $41.93 | $37.20 | 118,945 |
| 2016-03-21 | $41.56 | $42.09 | $41.25 | $42.04 | $37.30 | 197,072 |
| 2016-03-18 | $41.99 | $41.99 | $41.02 | $41.55 | $36.86 | 224,996 |
| 2016-03-17 | $40.97 | $41.93 | $40.78 | $41.75 | $37.04 | 148,911 |
| 2016-03-16 | $39.83 | $41.01 | $39.83 | $40.97 | $36.35 | 317,243 |
| 2016-03-15 | $39.74 | $39.97 | $39.58 | $39.83 | $35.33 | 114,201 |
| 2016-03-14 | $39.94 | $40.44 | $39.66 | $40.00 | $35.49 | 99,700 |
| 2016-03-11 | $40.05 | $40.19 | $39.58 | $40.11 | $35.58 | 95,343 |
| 2016-03-10 | $40.23 | $40.23 | $38.89 | $39.81 | $35.32 | 187,982 |
| 2016-03-09 | $40.53 | $40.81 | $40.07 | $40.15 | $35.62 | 129,315 |
| 2016-03-08 | $40.36 | $40.80 | $40.08 | $40.43 | $35.87 | 196,766 |
| 2016-03-07 | $39.67 | $40.69 | $39.36 | $40.67 | $36.08 | 241,652 |
| 2016-03-04 | $39.91 | $40.14 | $39.18 | $39.76 | $35.27 | 235,417 |
| 2016-03-03 | $39.20 | $40.06 | $38.90 | $39.89 | $35.39 | 224,530 |
| 2016-03-02 | $39.13 | $39.36 | $38.74 | $39.18 | $34.76 | 213,699 |
| 2016-03-01 | $38.75 | $39.19 | $38.46 | $39.19 | $34.77 | 200,698 |
| 2016-02-29 | $38.65 | $38.97 | $38.32 | $38.50 | $34.15 | 230,539 |
| 2016-02-26 | $38.17 | $38.95 | $38.00 | $38.65 | $34.29 | 253,492 |
| 2016-02-25 | $37.90 | $38.22 | $37.17 | $38.01 | $33.72 | 250,789 |
| 2016-02-24 | $38.42 | $38.42 | $37.12 | $37.93 | $33.65 | 305,800 |
| 2016-02-23 | $38.70 | $39.03 | $37.64 | $38.72 | $34.35 | 348,681 |
| 2016-02-22 | $39.47 | $39.85 | $38.37 | $38.93 | $34.54 | 375,313 |
| 2016-02-19 | $39.38 | $39.93 | $39.01 | $39.20 | $34.78 | 382,944 |
| 2016-02-18 | $39.48 | $39.83 | $39.10 | $39.63 | $35.16 | 214,976 |
| 2016-02-17 | $39.55 | $40.43 | $39.30 | $39.30 | $34.86 | 319,876 |
| 2016-02-16 | $39.55 | $39.61 | $38.77 | $39.35 | $34.91 | 239,768 |
| 2016-02-12 | $39.58 | $40.37 | $39.05 | $39.19 | $34.77 | 264,721 |
| 2016-02-11 | $38.16 | $39.33 | $38.11 | $39.26 | $34.83 | 246,317 |
| 2016-02-10 | $38.89 | $39.50 | $38.68 | $39.16 | $34.49 | 219,694 |
| 2016-02-09 | $38.26 | $39.13 | $37.88 | $38.76 | $34.14 | 263,802 |
| 2016-02-08 | $38.52 | $38.89 | $37.95 | $38.73 | $34.12 | 246,999 |
| 2016-02-05 | $39.20 | $39.85 | $38.93 | $38.98 | $34.34 | 282,278 |
| 2016-02-04 | $38.20 | $39.92 | $38.20 | $39.34 | $34.65 | 207,424 |
| 2016-02-03 | $37.74 | $38.54 | $37.15 | $38.26 | $33.70 | 226,330 |
| 2016-02-02 | $37.97 | $38.04 | $37.18 | $37.58 | $33.10 | 248,951 |
| 2016-02-01 | $38.22 | $39.02 | $37.57 | $38.43 | $33.85 | 237,722 |
| 2016-01-29 | $37.78 | $38.44 | $37.47 | $38.44 | $33.86 | 351,143 |
| 2016-01-28 | $38.49 | $39.49 | $37.38 | $37.88 | $33.37 | 244,515 |
| 2016-01-27 | $37.77 | $38.01 | $37.11 | $37.34 | $32.89 | 344,596 |
| 2016-01-26 | $37.26 | $38.22 | $37.07 | $38.00 | $33.47 | 212,082 |
| 2016-01-25 | $37.79 | $37.95 | $36.90 | $36.97 | $32.57 | 245,578 |
| 2016-01-22 | $37.35 | $38.14 | $37.08 | $38.01 | $33.48 | 231,429 |
| 2016-01-21 | $37.14 | $37.49 | $36.64 | $36.89 | $32.49 | 189,492 |
| 2016-01-20 | $36.21 | $37.35 | $35.55 | $37.07 | $32.65 | 351,243 |
| 2016-01-19 | $37.98 | $37.98 | $36.20 | $36.67 | $32.30 | 230,364 |
| 2016-01-15 | $36.99 | $37.84 | $36.61 | $37.66 | $33.17 | 240,629 |
| 2016-01-14 | $37.50 | $38.30 | $36.72 | $37.98 | $33.45 | 203,717 |
| 2016-01-13 | $38.45 | $38.76 | $37.05 | $37.34 | $32.89 | 172,357 |
| 2016-01-12 | $38.60 | $38.88 | $37.62 | $38.44 | $33.86 | 156,251 |
| 2016-01-11 | $38.51 | $38.54 | $37.79 | $38.37 | $33.80 | 134,983 |
| 2016-01-08 | $39.18 | $39.31 | $38.35 | $38.43 | $33.85 | 256,260 |
| 2016-01-07 | $39.14 | $39.40 | $38.71 | $39.11 | $34.45 | 205,887 |
| 2016-01-06 | $39.24 | $39.97 | $39.05 | $39.71 | $34.98 | 226,567 |
| 2016-01-05 | $39.76 | $40.76 | $39.22 | $39.73 | $35.00 | 163,638 |
| 2016-01-04 | $40.01 | $40.12 | $38.75 | $39.76 | $35.02 | 266,485 |
| 2015-12-31 | $40.73 | $41.05 | $40.15 | $40.49 | $35.67 | 233,908 |
| 2015-12-30 | $40.74 | $41.13 | $40.62 | $40.75 | $35.89 | 163,498 |
| 2015-12-29 | $40.59 | $41.20 | $40.22 | $40.93 | $36.05 | 173,406 |
| 2015-12-28 | $40.61 | $40.69 | $39.90 | $40.41 | $35.60 | 155,871 |
| 2015-12-24 | $41.08 | $41.30 | $40.70 | $40.85 | $35.98 | 82,561 |
| 2015-12-23 | $40.14 | $41.56 | $40.14 | $41.14 | $36.24 | 260,728 |
| 2015-12-22 | $39.33 | $40.25 | $39.23 | $39.94 | $35.18 | 139,095 |
| 2015-12-21 | $38.97 | $39.43 | $38.76 | $39.30 | $34.62 | 177,729 |
| 2015-12-18 | $38.95 | $39.16 | $38.36 | $38.80 | $34.18 | 555,250 |
| 2015-12-17 | $39.21 | $39.21 | $38.69 | $38.91 | $34.27 | 269,743 |
| 2015-12-16 | $39.41 | $39.52 | $38.81 | $39.08 | $34.42 | 326,526 |
| 2015-12-15 | $40.12 | $40.27 | $38.65 | $39.25 | $34.57 | 518,680 |
| 2015-12-14 | $39.77 | $40.04 | $39.39 | $39.89 | $35.14 | 299,498 |
| 2015-12-11 | $39.83 | $39.93 | $39.32 | $39.72 | $34.99 | 193,004 |
| 2015-12-10 | $40.06 | $40.57 | $39.99 | $40.12 | $35.34 | 202,344 |
| 2015-12-09 | $39.87 | $40.28 | $39.59 | $40.13 | $35.35 | 217,175 |
| 2015-12-08 | $40.56 | $40.67 | $39.84 | $39.92 | $35.16 | 147,918 |
| 2015-12-07 | $41.49 | $41.60 | $40.53 | $41.00 | $36.11 | 262,808 |
| 2015-12-04 | $41.88 | $42.14 | $41.48 | $41.62 | $36.66 | 286,443 |
| 2015-12-03 | $42.03 | $42.09 | $41.50 | $41.89 | $36.90 | 209,973 |
| 2015-12-02 | $42.60 | $42.60 | $41.58 | $41.92 | $36.93 | 152,751 |
| 2015-12-01 | $42.73 | $42.96 | $42.21 | $42.75 | $37.66 | 193,152 |
| 2015-11-30 | $42.31 | $42.75 | $41.92 | $42.65 | $37.57 | 253,887 |
| 2015-11-27 | $42.21 | $42.39 | $41.92 | $42.24 | $37.21 | 66,136 |
| 2015-11-25 | $42.53 | $42.65 | $42.01 | $42.26 | $37.22 | 147,277 |
| 2015-11-24 | $41.36 | $42.59 | $41.36 | $42.52 | $37.45 | 229,188 |
| 2015-11-23 | $41.31 | $41.64 | $41.06 | $41.51 | $36.56 | 134,998 |
| 2015-11-20 | $41.06 | $41.70 | $40.91 | $41.38 | $36.45 | 145,319 |
| 2015-11-19 | $40.75 | $40.96 | $40.44 | $40.79 | $35.93 | 161,220 |
| 2015-11-18 | $40.71 | $40.86 | $40.19 | $40.74 | $35.89 | 207,273 |
| 2015-11-17 | $40.33 | $41.40 | $40.33 | $40.48 | $35.66 | 215,538 |
| 2015-11-16 | $40.07 | $40.54 | $39.73 | $40.40 | $35.59 | 212,736 |
| 2015-11-13 | $40.15 | $40.77 | $39.86 | $40.05 | $35.28 | 134,780 |
| 2015-11-12 | $41.00 | $41.54 | $40.32 | $40.40 | $35.59 | 121,710 |
| 2015-11-11 | $41.94 | $42.35 | $41.72 | $41.99 | $36.74 | 216,145 |
| 2015-11-10 | $41.87 | $42.12 | $41.58 | $41.86 | $36.63 | 124,545 |
| 2015-11-09 | $42.82 | $42.82 | $41.67 | $41.86 | $36.63 | 201,224 |
| 2015-11-06 | $42.61 | $42.84 | $41.54 | $42.84 | $37.49 | 222,876 |
| 2015-11-05 | $43.15 | $43.43 | $42.59 | $42.78 | $37.43 | 192,367 |
| 2015-11-04 | $43.10 | $43.42 | $42.99 | $43.16 | $37.77 | 170,837 |
| 2015-11-03 | $42.65 | $43.24 | $41.90 | $43.10 | $37.71 | 384,437 |
| 2015-11-02 | $41.28 | $43.54 | $41.28 | $42.68 | $37.35 | 445,691 |
| 2015-10-30 | $39.97 | $42.00 | $39.75 | $41.31 | $36.15 | 415,922 |
| 2015-10-29 | $38.69 | $40.27 | $38.59 | $39.82 | $34.84 | 411,500 |
| 2015-10-28 | $37.00 | $40.70 | $37.00 | $39.24 | $34.34 | 749,832 |
| 2015-10-27 | $39.58 | $39.70 | $37.76 | $38.33 | $33.54 | 415,379 |
| 2015-10-26 | $40.89 | $41.13 | $39.81 | $39.87 | $34.89 | 327,428 |
| 2015-10-23 | $41.12 | $41.50 | $40.82 | $40.89 | $35.78 | 260,958 |
| 2015-10-22 | $40.28 | $41.53 | $40.28 | $41.03 | $35.90 | 302,052 |
| 2015-10-21 | $40.41 | $40.92 | $40.02 | $40.07 | $35.06 | 252,695 |
| 2015-10-20 | $39.99 | $40.74 | $39.69 | $40.41 | $35.36 | 118,666 |
| 2015-10-19 | $39.96 | $40.17 | $39.77 | $40.10 | $35.09 | 152,442 |
| 2015-10-16 | $40.95 | $40.98 | $39.39 | $40.13 | $35.11 | 179,519 |
| 2015-10-15 | $40.83 | $40.91 | $39.59 | $40.90 | $35.79 | 231,030 |
| 2015-10-14 | $41.14 | $41.39 | $40.51 | $40.63 | $35.55 | 153,979 |
| 2015-10-13 | $41.45 | $42.12 | $41.13 | $41.14 | $36.00 | 101,777 |
| 2015-10-12 | $41.93 | $42.08 | $41.39 | $41.66 | $36.45 | 98,934 |
| 2015-10-09 | $42.26 | $42.35 | $41.76 | $41.82 | $36.59 | 204,148 |
| 2015-10-08 | $40.95 | $42.32 | $40.95 | $42.25 | $36.97 | 152,518 |
| 2015-10-07 | $40.40 | $41.46 | $40.40 | $41.05 | $35.92 | 204,303 |
| 2015-10-06 | $40.17 | $40.91 | $40.17 | $40.25 | $35.22 | 156,554 |
| 2015-10-05 | $38.75 | $40.38 | $38.75 | $40.32 | $35.28 | 230,381 |
| 2015-10-02 | $37.42 | $38.54 | $37.09 | $38.54 | $33.72 | 206,754 |
| 2015-10-01 | $38.21 | $38.52 | $37.15 | $37.64 | $32.94 | 295,525 |
| 2015-09-30 | $38.90 | $39.35 | $37.95 | $38.15 | $33.38 | 309,741 |
| 2015-09-29 | $38.79 | $39.48 | $38.48 | $38.71 | $33.87 | 180,809 |
| 2015-09-28 | $38.97 | $39.12 | $38.57 | $38.75 | $33.91 | 228,994 |
| 2015-09-25 | $38.33 | $39.21 | $38.33 | $39.12 | $34.23 | 253,094 |
| 2015-09-24 | $38.20 | $38.37 | $37.25 | $38.19 | $33.42 | 263,734 |
| 2015-09-23 | $39.27 | $39.42 | $38.47 | $38.49 | $33.68 | 161,119 |
| 2015-09-22 | $39.61 | $39.93 | $38.73 | $39.13 | $34.24 | 277,828 |
| 2015-09-21 | $40.13 | $40.69 | $39.79 | $40.08 | $35.07 | 210,958 |
| 2015-09-18 | $40.07 | $40.26 | $39.85 | $39.95 | $34.96 | 410,891 |
| 2015-09-17 | $41.04 | $41.21 | $40.49 | $40.52 | $35.46 | 239,293 |
| 2015-09-16 | $40.35 | $41.40 | $40.35 | $41.13 | $35.99 | 244,080 |
| 2015-09-15 | $39.67 | $40.43 | $39.62 | $40.27 | $35.24 | 183,391 |
| 2015-09-14 | $39.85 | $39.93 | $39.46 | $39.67 | $34.71 | 160,977 |
| 2015-09-11 | $39.88 | $39.97 | $39.39 | $39.85 | $34.87 | 199,406 |
| 2015-09-10 | $40.40 | $40.62 | $40.01 | $40.16 | $35.14 | 163,150 |
| 2015-09-09 | $40.83 | $40.96 | $40.44 | $40.48 | $35.42 | 206,220 |
| 2015-09-08 | $40.72 | $41.09 | $40.40 | $40.56 | $35.49 | 206,782 |
Applied Industrial Technologies Inc (AIT) News Headlines
Recent Applied Industrial Technologies Inc (AIT) News
Similar Companies to Applied Industrial Technologies Inc (AIT) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |