Armstrong World Industries Inc (AWI) Exchange: NYSE
Data as of April 24, 2024
$115.65 ($-0.85) -0.73%
Armstrong World Industries Inc - Daily Information
Click for more stock information on Armstrong World Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $116.17 |
| Previous Close | $115.65 |
| High | $116.17 |
| Low | $114.92 |
| Adjusted Open | $116.17 |
| Previous Adjusted Close | $115.65 |
| Adjusted High | $116.17 |
| Adjusted Low | $114.92 |
About Armstrong World Industries Inc (AWI)
Armstrong World Industries Inc (AWI) started in 1860 as an agricultural business by Thomas Armstrong and was eventually implemented into a interior building provider over the years. As the demands for new construction and renovation has continued to thrive, so has Armstrong World Industries Inc. From the leading manufacturer of ceiling tiles and suspension systems, to the many other services, such as flooring and cabinets, the company offers services within the multiple divisions. In the past five years alone, this organization has grown net sales revenue by 36.5%, net earnings by 45.1%, and net income per share by 67.4%. With over 1,400 employees located globally, Armstrong World Industries Inc seeks to innovate the interior construction industry with efficient, durable and eco-friendly products.
Invest in Armstrong World Industries Inc (AWI)
Historical Stock Data for Armstrong World Industries Inc (AWI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $116.17 | $116.17 | $114.92 | $115.65 | $115.65 | 222,117 |
| 2024-04-15 | $118.38 | $118.78 | $115.96 | $116.50 | $116.50 | 226,772 |
| 2024-04-12 | $118.00 | $118.85 | $116.83 | $117.19 | $117.19 | 303,719 |
| 2024-04-11 | $119.32 | $119.32 | $118.26 | $118.62 | $118.62 | 274,756 |
| 2024-04-10 | $117.89 | $119.93 | $117.65 | $118.74 | $118.74 | 500,443 |
| 2024-04-09 | $121.20 | $121.63 | $118.79 | $119.98 | $119.98 | 296,210 |
| 2024-04-08 | $122.08 | $122.13 | $121.16 | $121.34 | $121.34 | 497,898 |
| 2024-04-05 | $120.16 | $121.78 | $120.16 | $121.65 | $121.65 | 597,916 |
| 2024-04-04 | $123.58 | $124.00 | $120.14 | $120.40 | $120.40 | 315,157 |
| 2024-04-03 | $120.39 | $122.73 | $120.39 | $122.55 | $122.55 | 1,091,825 |
| 2024-04-02 | $122.18 | $122.19 | $119.97 | $120.39 | $120.39 | 439,507 |
| 2024-04-01 | $124.77 | $124.77 | $123.05 | $123.24 | $123.24 | 339,337 |
| 2024-03-28 | $124.54 | $125.16 | $124.10 | $124.22 | $124.22 | 355,325 |
| 2024-03-27 | $123.90 | $124.67 | $123.90 | $124.47 | $124.47 | 283,596 |
| 2024-03-26 | $123.27 | $123.96 | $123.06 | $123.39 | $123.39 | 302,493 |
| 2024-03-25 | $124.55 | $124.86 | $123.24 | $123.41 | $123.41 | 345,828 |
| 2024-03-22 | $125.05 | $125.56 | $123.81 | $124.57 | $124.57 | 282,484 |
| 2024-03-21 | $123.87 | $125.45 | $123.32 | $124.75 | $124.75 | 836,448 |
| 2024-03-20 | $123.81 | $124.65 | $122.42 | $122.79 | $122.79 | 584,502 |
| 2024-03-19 | $122.09 | $124.16 | $121.82 | $123.76 | $123.76 | 325,494 |
| 2024-03-18 | $122.82 | $123.70 | $121.77 | $121.91 | $121.91 | 305,740 |
| 2024-03-15 | $120.94 | $122.54 | $120.94 | $122.38 | $122.38 | 715,850 |
| 2024-03-14 | $120.98 | $122.08 | $120.23 | $121.54 | $121.54 | 403,024 |
| 2024-03-13 | $121.76 | $123.06 | $121.44 | $121.66 | $121.66 | 367,816 |
| 2024-03-12 | $120.67 | $122.10 | $120.59 | $121.72 | $121.72 | 261,804 |
| 2024-03-11 | $121.31 | $121.31 | $119.71 | $120.67 | $120.67 | 346,009 |
| 2024-03-08 | $123.13 | $123.22 | $121.32 | $122.11 | $122.11 | 225,122 |
| 2024-03-07 | $122.46 | $123.14 | $121.83 | $122.39 | $122.39 | 226,451 |
| 2024-03-06 | $121.06 | $122.27 | $120.73 | $121.58 | $121.58 | 201,176 |
| 2024-03-05 | $120.94 | $121.53 | $119.73 | $120.19 | $120.19 | 229,101 |
| 2024-03-04 | $121.09 | $122.68 | $121.09 | $121.56 | $121.56 | 339,338 |
| 2024-03-01 | $120.41 | $121.39 | $119.61 | $120.94 | $120.94 | 443,511 |
| 2024-02-29 | $121.75 | $122.78 | $120.52 | $120.61 | $120.61 | 847,963 |
| 2024-02-28 | $122.28 | $123.72 | $121.64 | $121.75 | $121.75 | 337,247 |
| 2024-02-27 | $123.06 | $123.82 | $122.34 | $123.21 | $122.93 | 363,336 |
| 2024-02-26 | $122.17 | $122.87 | $121.60 | $122.43 | $122.15 | 319,280 |
| 2024-02-23 | $121.21 | $122.83 | $121.03 | $122.37 | $122.09 | 358,291 |
| 2024-02-22 | $119.11 | $120.97 | $118.58 | $120.65 | $120.37 | 472,820 |
| 2024-02-21 | $118.18 | $119.94 | $117.42 | $119.06 | $118.79 | 685,430 |
| 2024-02-20 | $113.41 | $117.45 | $110.31 | $117.45 | $117.18 | 1,247,191 |
| 2024-02-16 | $104.79 | $106.77 | $104.77 | $105.09 | $104.85 | 708,748 |
| 2024-02-15 | $105.45 | $106.07 | $104.53 | $105.93 | $105.69 | 299,624 |
| 2024-02-14 | $104.93 | $105.51 | $104.26 | $105.07 | $104.83 | 318,634 |
| 2024-02-13 | $102.75 | $104.50 | $101.73 | $103.79 | $103.55 | 392,637 |
| 2024-02-12 | $104.85 | $106.45 | $104.56 | $105.51 | $105.27 | 333,697 |
| 2024-02-09 | $104.43 | $105.39 | $103.81 | $104.85 | $104.61 | 303,188 |
| 2024-02-08 | $104.06 | $105.00 | $103.36 | $104.61 | $104.37 | 505,542 |
| 2024-02-07 | $101.87 | $103.46 | $101.84 | $102.95 | $102.71 | 249,869 |
| 2024-02-06 | $100.33 | $101.10 | $100.33 | $100.78 | $100.55 | 171,436 |
| 2024-02-05 | $101.26 | $101.42 | $99.63 | $100.67 | $100.44 | 243,295 |
| 2024-02-02 | $101.13 | $103.44 | $100.55 | $102.27 | $102.04 | 263,757 |
| 2024-02-01 | $99.92 | $102.25 | $99.31 | $102.25 | $102.02 | 233,302 |
| 2024-01-31 | $100.26 | $101.61 | $99.11 | $99.21 | $98.98 | 261,367 |
| 2024-01-30 | $99.84 | $101.08 | $99.63 | $100.71 | $100.48 | 199,783 |
| 2024-01-29 | $98.47 | $100.42 | $98.47 | $100.25 | $100.02 | 338,164 |
| 2024-01-26 | $98.44 | $98.84 | $97.77 | $98.70 | $98.47 | 217,114 |
| 2024-01-25 | $97.73 | $98.29 | $97.47 | $98.16 | $97.93 | 228,059 |
| 2024-01-24 | $98.93 | $98.93 | $96.69 | $96.75 | $96.53 | 162,321 |
| 2024-01-23 | $100.50 | $101.69 | $98.17 | $98.27 | $98.04 | 233,564 |
| 2024-01-22 | $100.35 | $101.29 | $100.31 | $100.64 | $100.41 | 256,230 |
| 2024-01-19 | $98.76 | $99.55 | $97.65 | $99.49 | $99.26 | 252,985 |
| 2024-01-18 | $98.56 | $98.82 | $97.61 | $98.63 | $98.40 | 284,518 |
| 2024-01-17 | $98.02 | $99.13 | $97.87 | $97.88 | $97.66 | 260,190 |
| 2024-01-16 | $98.00 | $98.81 | $97.62 | $98.62 | $98.39 | 260,170 |
| 2024-01-12 | $100.07 | $100.07 | $98.13 | $98.59 | $98.59 | 337,349 |
| 2024-01-11 | $99.77 | $100.43 | $99.22 | $99.62 | $99.62 | 409,131 |
| 2024-01-10 | $100.00 | $100.81 | $99.52 | $100.45 | $100.45 | 312,932 |
| 2024-01-09 | $97.69 | $99.73 | $97.50 | $99.15 | $99.15 | 371,515 |
| 2024-01-08 | $97.76 | $98.88 | $97.59 | $98.53 | $98.53 | 443,328 |
| 2024-01-05 | $95.55 | $97.87 | $95.24 | $97.63 | $97.63 | 387,032 |
| 2024-01-04 | $95.66 | $96.47 | $95.55 | $95.62 | $95.62 | 576,922 |
| 2024-01-03 | $96.71 | $97.32 | $95.29 | $95.45 | $95.45 | 379,266 |
| 2024-01-02 | $97.18 | $98.36 | $97.04 | $97.58 | $97.58 | 277,701 |
| 2023-12-29 | $98.84 | $99.54 | $98.27 | $98.32 | $98.32 | 270,544 |
| 2023-12-28 | $99.29 | $99.37 | $98.61 | $99.25 | $99.25 | 304,047 |
| 2023-12-27 | $99.26 | $99.75 | $99.00 | $99.25 | $99.25 | 198,480 |
| 2023-12-26 | $98.94 | $99.61 | $98.89 | $98.97 | $98.97 | 259,362 |
| 2023-12-22 | $99.07 | $99.27 | $98.31 | $99.05 | $99.05 | 308,478 |
| 2023-12-21 | $98.36 | $98.57 | $97.59 | $98.54 | $98.54 | 265,820 |
| 2023-12-20 | $97.87 | $99.17 | $97.35 | $97.38 | $97.38 | 505,581 |
| 2023-12-19 | $97.83 | $98.32 | $96.31 | $98.32 | $98.32 | 448,769 |
| 2023-12-18 | $98.36 | $98.71 | $97.04 | $97.19 | $97.19 | 656,528 |
| 2023-12-15 | $97.42 | $99.48 | $97.42 | $98.92 | $98.92 | 8,415,363 |
| 2023-12-14 | $96.44 | $99.02 | $96.10 | $97.98 | $97.98 | 786,434 |
| 2023-12-13 | $94.62 | $96.13 | $93.22 | $94.85 | $94.85 | 857,935 |
| 2023-12-12 | $93.24 | $95.11 | $92.94 | $94.60 | $94.60 | 608,249 |
| 2023-12-11 | $92.46 | $93.41 | $92.29 | $93.24 | $93.24 | 564,150 |
| 2023-12-08 | $92.07 | $93.62 | $92.06 | $92.26 | $92.26 | 578,424 |
| 2023-12-07 | $91.06 | $92.05 | $90.93 | $91.81 | $91.81 | 539,500 |
| 2023-12-06 | $90.95 | $92.08 | $90.95 | $91.01 | $91.01 | 657,172 |
| 2023-12-05 | $91.21 | $91.60 | $90.01 | $90.13 | $90.13 | 803,702 |
| 2023-12-04 | $91.06 | $91.90 | $89.87 | $91.46 | $91.46 | 2,043,979 |
| 2023-12-01 | $84.54 | $86.91 | $84.54 | $86.71 | $86.71 | 327,989 |
| 2023-11-30 | $84.00 | $85.15 | $83.59 | $84.81 | $84.81 | 367,980 |
| 2023-11-29 | $83.61 | $84.56 | $83.61 | $84.15 | $84.15 | 231,843 |
| 2023-11-28 | $83.76 | $84.11 | $82.63 | $82.90 | $82.90 | 215,265 |
| 2023-11-27 | $82.96 | $84.30 | $82.96 | $84.16 | $84.16 | 197,294 |
| 2023-11-24 | $83.10 | $83.99 | $83.10 | $83.34 | $83.34 | 136,522 |
| 2023-11-22 | $83.83 | $83.83 | $83.11 | $83.38 | $83.38 | 155,709 |
| 2023-11-21 | $83.15 | $83.76 | $82.67 | $83.31 | $83.31 | 267,661 |
| 2023-11-20 | $82.70 | $83.43 | $81.99 | $83.42 | $83.42 | 262,357 |
| 2023-11-17 | $83.15 | $83.23 | $82.30 | $83.07 | $83.07 | 256,946 |
| 2023-11-16 | $82.45 | $83.00 | $81.48 | $82.35 | $82.35 | 381,422 |
| 2023-11-15 | $83.63 | $84.23 | $82.32 | $82.66 | $82.66 | 347,445 |
| 2023-11-14 | $82.00 | $83.73 | $81.47 | $83.49 | $83.49 | 337,449 |
| 2023-11-13 | $80.39 | $81.02 | $80.14 | $80.15 | $80.15 | 239,386 |
| 2023-11-10 | $80.24 | $80.95 | $79.50 | $80.92 | $80.92 | 213,270 |
| 2023-11-09 | $80.75 | $80.75 | $79.39 | $79.68 | $79.68 | 227,270 |
| 2023-11-08 | $80.71 | $81.18 | $79.88 | $80.36 | $80.36 | 269,425 |
| 2023-11-07 | $79.70 | $81.22 | $79.70 | $80.81 | $80.81 | 345,519 |
| 2023-11-06 | $80.36 | $81.13 | $79.80 | $79.83 | $79.83 | 510,732 |
| 2023-11-03 | $79.84 | $81.20 | $79.84 | $80.69 | $80.69 | 483,855 |
| 2023-11-02 | $78.08 | $79.17 | $77.73 | $78.82 | $78.82 | 407,830 |
| 2023-11-01 | $75.35 | $77.21 | $75.04 | $77.20 | $77.20 | 383,405 |
| 2023-10-31 | $74.72 | $76.24 | $74.37 | $75.89 | $75.62 | 444,821 |
| 2023-10-30 | $73.47 | $75.04 | $73.25 | $74.96 | $74.69 | 484,502 |
| 2023-10-27 | $73.19 | $73.94 | $72.30 | $73.00 | $72.74 | 507,069 |
| 2023-10-26 | $73.44 | $74.33 | $72.70 | $73.23 | $72.97 | 419,207 |
| 2023-10-25 | $73.82 | $74.75 | $72.23 | $72.52 | $72.26 | 676,031 |
| 2023-10-24 | $74.50 | $76.56 | $71.90 | $73.93 | $73.66 | 1,058,158 |
| 2023-10-23 | $68.77 | $69.81 | $68.35 | $69.06 | $68.81 | 386,210 |
| 2023-10-20 | $70.01 | $70.30 | $69.22 | $69.27 | $69.02 | 290,220 |
| 2023-10-19 | $70.94 | $71.49 | $69.57 | $69.73 | $69.48 | 330,689 |
| 2023-10-18 | $71.40 | $71.40 | $70.21 | $70.40 | $70.15 | 263,914 |
| 2023-10-17 | $71.91 | $73.25 | $71.91 | $72.13 | $71.87 | 281,871 |
| 2023-10-16 | $71.04 | $72.80 | $71.04 | $72.50 | $72.24 | 283,188 |
| 2023-10-13 | $71.59 | $72.04 | $70.54 | $70.75 | $70.49 | 218,464 |
| 2023-10-12 | $73.75 | $73.75 | $71.29 | $71.56 | $71.30 | 223,864 |
| 2023-10-11 | $72.35 | $73.52 | $72.12 | $73.51 | $73.24 | 214,347 |
| 2023-10-10 | $71.85 | $72.72 | $71.63 | $72.29 | $72.03 | 347,262 |
| 2023-10-09 | $69.87 | $71.71 | $69.66 | $71.34 | $71.08 | 249,092 |
| 2023-10-06 | $70.48 | $71.23 | $70.15 | $70.61 | $70.61 | 293,155 |
| 2023-10-05 | $70.95 | $71.74 | $70.86 | $71.18 | $71.18 | 377,938 |
| 2023-10-04 | $70.76 | $71.37 | $69.98 | $70.97 | $70.97 | 504,443 |
| 2023-10-03 | $70.79 | $70.92 | $69.80 | $70.46 | $70.46 | 445,618 |
| 2023-10-02 | $71.79 | $72.26 | $70.88 | $71.13 | $71.13 | 327,411 |
| 2023-09-29 | $73.72 | $73.72 | $71.49 | $72.00 | $72.00 | 376,705 |
| 2023-09-28 | $71.46 | $73.59 | $71.20 | $73.17 | $73.17 | 328,623 |
| 2023-09-27 | $70.30 | $71.37 | $70.19 | $71.27 | $71.27 | 185,527 |
| 2023-09-26 | $70.14 | $70.69 | $69.76 | $69.85 | $69.85 | 203,015 |
| 2023-09-25 | $70.79 | $71.25 | $70.28 | $70.62 | $70.62 | 235,372 |
| 2023-09-22 | $72.01 | $72.35 | $70.83 | $71.12 | $71.12 | 324,546 |
| 2023-09-21 | $72.51 | $72.70 | $71.92 | $72.10 | $72.10 | 134,594 |
| 2023-09-20 | $73.86 | $75.42 | $73.26 | $73.31 | $73.31 | 366,693 |
| 2023-09-19 | $73.47 | $73.78 | $72.67 | $73.46 | $73.46 | 292,695 |
| 2023-09-18 | $73.16 | $73.62 | $72.98 | $73.44 | $73.44 | 281,739 |
| 2023-09-15 | $73.10 | $73.10 | $71.95 | $73.01 | $73.01 | 677,200 |
| 2023-09-14 | $73.10 | $73.63 | $72.88 | $73.21 | $73.21 | 211,085 |
| 2023-09-13 | $73.22 | $73.22 | $71.79 | $72.53 | $72.53 | 219,301 |
| 2023-09-12 | $72.79 | $73.62 | $72.79 | $73.06 | $73.06 | 225,268 |
| 2023-09-11 | $73.33 | $73.58 | $72.49 | $73.28 | $73.28 | 293,903 |
| 2023-09-08 | $71.68 | $72.68 | $71.19 | $72.67 | $72.67 | 248,305 |
| 2023-09-07 | $72.15 | $72.15 | $70.73 | $71.96 | $71.96 | 537,974 |
| 2023-09-06 | $73.30 | $74.15 | $71.95 | $72.21 | $72.21 | 356,282 |
| 2023-09-05 | $76.34 | $76.34 | $72.76 | $73.47 | $73.47 | 307,687 |
| 2023-09-01 | $76.95 | $77.79 | $76.81 | $76.96 | $76.96 | 180,383 |
| 2023-08-31 | $77.64 | $77.95 | $76.32 | $76.59 | $76.59 | 227,700 |
| 2023-08-30 | $77.19 | $78.11 | $76.97 | $77.13 | $77.13 | 248,008 |
| 2023-08-29 | $75.31 | $77.21 | $74.80 | $77.20 | $77.20 | 287,780 |
| 2023-08-28 | $73.90 | $75.36 | $73.90 | $75.32 | $75.32 | 227,305 |
| 2023-08-25 | $74.16 | $74.48 | $72.97 | $73.65 | $73.65 | 243,534 |
| 2023-08-24 | $73.35 | $74.60 | $73.35 | $73.85 | $73.85 | 271,769 |
| 2023-08-23 | $73.90 | $74.19 | $73.51 | $73.81 | $73.81 | 238,119 |
| 2023-08-22 | $73.41 | $74.00 | $73.23 | $73.56 | $73.56 | 219,508 |
| 2023-08-21 | $74.47 | $74.57 | $73.22 | $73.54 | $73.54 | 157,578 |
| 2023-08-18 | $73.91 | $74.81 | $73.91 | $74.57 | $74.57 | 273,401 |
| 2023-08-17 | $76.29 | $77.46 | $73.95 | $74.13 | $74.13 | 236,375 |
| 2023-08-16 | $76.38 | $77.00 | $76.28 | $76.37 | $76.37 | 275,256 |
| 2023-08-15 | $76.85 | $76.91 | $75.84 | $76.48 | $76.48 | 307,613 |
| 2023-08-14 | $75.36 | $76.97 | $75.04 | $76.97 | $76.97 | 368,019 |
| 2023-08-11 | $76.56 | $76.65 | $75.45 | $75.76 | $75.76 | 195,361 |
| 2023-08-10 | $77.22 | $77.99 | $76.29 | $76.43 | $76.43 | 165,126 |
| 2023-08-09 | $77.57 | $78.35 | $77.25 | $77.28 | $77.28 | 179,018 |
| 2023-08-08 | $77.95 | $78.08 | $76.14 | $77.48 | $77.48 | 424,316 |
| 2023-08-07 | $78.51 | $79.37 | $78.43 | $78.63 | $78.63 | 314,302 |
| 2023-08-04 | $77.64 | $78.90 | $77.36 | $78.29 | $78.29 | 366,819 |
| 2023-08-03 | $77.01 | $77.57 | $76.26 | $77.28 | $77.28 | 237,102 |
| 2023-08-02 | $76.19 | $77.46 | $75.95 | $77.44 | $77.44 | 229,368 |
| 2023-08-01 | $77.18 | $77.88 | $76.84 | $77.10 | $76.85 | 276,710 |
| 2023-07-31 | $78.62 | $79.15 | $77.01 | $77.36 | $77.11 | 449,539 |
| 2023-07-28 | $78.26 | $78.98 | $78.00 | $78.42 | $78.16 | 287,516 |
| 2023-07-27 | $78.84 | $79.34 | $77.28 | $77.50 | $77.25 | 340,309 |
| 2023-07-26 | $78.15 | $79.53 | $78.15 | $78.59 | $78.33 | 476,889 |
| 2023-07-25 | $78.26 | $79.04 | $76.20 | $78.03 | $77.77 | 553,524 |
| 2023-07-24 | $75.41 | $76.24 | $75.21 | $76.13 | $75.88 | 368,582 |
| 2023-07-21 | $76.01 | $76.01 | $75.00 | $75.17 | $74.92 | 274,990 |
| 2023-07-20 | $75.94 | $77.00 | $73.87 | $75.58 | $75.33 | 477,656 |
| 2023-07-19 | $73.50 | $74.28 | $73.18 | $74.25 | $74.01 | 361,682 |
| 2023-07-18 | $72.84 | $74.05 | $72.84 | $73.37 | $73.13 | 238,373 |
| 2023-07-17 | $73.60 | $73.79 | $73.00 | $73.18 | $72.94 | 325,235 |
| 2023-07-14 | $74.62 | $74.62 | $73.24 | $73.93 | $73.69 | 246,649 |
| 2023-07-13 | $75.54 | $75.54 | $74.31 | $74.70 | $74.46 | 232,525 |
| 2023-07-12 | $74.92 | $75.27 | $74.14 | $74.86 | $74.62 | 211,278 |
| 2023-07-11 | $73.37 | $74.27 | $73.13 | $73.82 | $73.58 | 234,406 |
| 2023-07-10 | $72.08 | $74.02 | $72.08 | $72.94 | $72.70 | 313,778 |
| 2023-07-07 | $72.29 | $73.41 | $72.29 | $72.44 | $72.20 | 338,059 |
| 2023-07-06 | $71.93 | $72.21 | $70.98 | $71.82 | $71.59 | 407,283 |
| 2023-07-05 | $73.94 | $74.62 | $72.61 | $72.70 | $72.46 | 256,028 |
| 2023-07-03 | $73.51 | $74.64 | $73.36 | $74.37 | $74.13 | 241,896 |
| 2023-06-30 | $73.84 | $74.20 | $73.37 | $73.46 | $73.22 | 271,613 |
| 2023-06-29 | $72.57 | $73.61 | $72.38 | $73.39 | $73.15 | 222,054 |
| 2023-06-28 | $73.10 | $73.10 | $72.07 | $72.37 | $72.13 | 274,548 |
| 2023-06-27 | $71.70 | $73.12 | $71.61 | $72.98 | $72.74 | 194,479 |
| 2023-06-26 | $70.39 | $72.00 | $70.08 | $71.29 | $71.06 | 295,634 |
| 2023-06-23 | $69.88 | $70.93 | $69.59 | $70.49 | $70.49 | 627,352 |
| 2023-06-22 | $69.92 | $70.50 | $69.03 | $70.40 | $70.40 | 397,051 |
| 2023-06-21 | $70.37 | $70.87 | $69.94 | $70.25 | $70.25 | 248,003 |
| 2023-06-20 | $69.64 | $70.70 | $69.57 | $70.47 | $70.47 | 271,454 |
| 2023-06-16 | $71.27 | $71.50 | $70.02 | $70.32 | $70.32 | 419,109 |
| 2023-06-15 | $69.34 | $71.10 | $69.34 | $70.86 | $70.86 | 499,378 |
| 2023-06-14 | $69.53 | $70.38 | $68.88 | $69.53 | $69.53 | 546,253 |
| 2023-06-13 | $68.56 | $69.96 | $68.56 | $69.46 | $69.46 | 378,705 |
| 2023-06-12 | $66.75 | $68.66 | $66.46 | $68.53 | $68.53 | 418,571 |
| 2023-06-09 | $66.92 | $67.14 | $66.44 | $66.55 | $66.55 | 261,645 |
| 2023-06-08 | $67.52 | $68.04 | $66.64 | $66.97 | $66.97 | 381,150 |
| 2023-06-07 | $66.66 | $67.90 | $66.46 | $67.65 | $67.65 | 305,855 |
| 2023-06-06 | $65.34 | $66.68 | $65.30 | $66.33 | $66.33 | 377,686 |
| 2023-06-05 | $64.65 | $65.37 | $64.25 | $65.26 | $65.26 | 428,072 |
| 2023-06-02 | $63.13 | $64.81 | $63.00 | $64.70 | $64.70 | 516,584 |
| 2023-06-01 | $62.53 | $62.99 | $62.03 | $62.23 | $62.23 | 339,059 |
| 2023-05-31 | $62.85 | $63.29 | $62.33 | $62.44 | $62.44 | 517,982 |
| 2023-05-30 | $63.86 | $63.86 | $62.60 | $63.09 | $63.09 | 716,190 |
| 2023-05-26 | $63.20 | $63.81 | $62.74 | $63.56 | $63.56 | 493,786 |
| 2023-05-25 | $63.65 | $63.84 | $62.26 | $63.19 | $63.19 | 475,292 |
| 2023-05-24 | $65.40 | $65.40 | $63.30 | $63.70 | $63.70 | 613,101 |
| 2023-05-23 | $65.19 | $65.98 | $64.83 | $65.29 | $65.29 | 424,603 |
| 2023-05-22 | $65.38 | $66.16 | $65.05 | $65.62 | $65.62 | 365,719 |
| 2023-05-19 | $66.75 | $67.17 | $65.35 | $65.50 | $65.50 | 496,509 |
| 2023-05-18 | $64.38 | $66.32 | $63.35 | $66.25 | $66.25 | 1,081,150 |
| 2023-05-17 | $64.69 | $64.97 | $64.03 | $64.30 | $64.30 | 2,665,543 |
| 2023-05-16 | $65.23 | $65.31 | $63.52 | $64.18 | $64.18 | 696,430 |
| 2023-05-15 | $65.39 | $66.51 | $65.39 | $65.77 | $65.77 | 833,233 |
| 2023-05-12 | $65.89 | $66.36 | $64.94 | $65.46 | $65.46 | 285,108 |
| 2023-05-11 | $66.41 | $66.41 | $65.41 | $65.68 | $65.68 | 206,827 |
| 2023-05-10 | $67.66 | $67.68 | $66.32 | $66.81 | $66.81 | 212,071 |
| 2023-05-09 | $66.76 | $67.46 | $66.28 | $67.02 | $67.02 | 288,184 |
| 2023-05-08 | $67.91 | $68.14 | $66.44 | $66.87 | $66.87 | 451,429 |
| 2023-05-05 | $67.45 | $67.85 | $66.96 | $67.45 | $67.45 | 493,124 |
| 2023-05-04 | $66.55 | $67.07 | $65.47 | $66.49 | $66.49 | 415,588 |
| 2023-05-03 | $67.49 | $68.68 | $66.68 | $66.76 | $66.76 | 351,572 |
| 2023-05-02 | $67.41 | $68.24 | $67.08 | $67.38 | $67.12 | 289,599 |
| 2023-05-01 | $68.40 | $69.08 | $67.48 | $67.83 | $67.57 | 345,171 |
| 2023-04-28 | $68.36 | $69.21 | $68.17 | $68.66 | $68.40 | 335,828 |
| 2023-04-27 | $66.62 | $68.35 | $66.62 | $68.08 | $67.82 | 383,400 |
| 2023-04-26 | $67.76 | $69.13 | $66.08 | $66.23 | $65.98 | 491,689 |
| 2023-04-25 | $73.30 | $74.14 | $68.12 | $68.17 | $67.91 | 587,589 |
| 2023-04-24 | $72.13 | $73.02 | $71.89 | $72.94 | $72.66 | 362,703 |
| 2023-04-21 | $72.77 | $72.77 | $71.72 | $72.01 | $71.74 | 271,081 |
| 2023-04-20 | $71.86 | $72.79 | $71.60 | $72.41 | $72.14 | 446,341 |
| 2023-04-19 | $70.69 | $72.23 | $70.61 | $72.00 | $71.73 | 347,636 |
| 2023-04-18 | $70.89 | $71.49 | $70.20 | $70.94 | $70.67 | 270,609 |
| 2023-04-17 | $70.11 | $70.74 | $70.06 | $70.61 | $70.34 | 236,795 |
| 2023-04-14 | $70.11 | $70.58 | $69.51 | $69.87 | $69.61 | 223,614 |
| 2023-04-13 | $70.18 | $70.39 | $68.81 | $70.15 | $69.88 | 369,892 |
| 2023-04-12 | $70.69 | $71.05 | $69.79 | $70.14 | $69.87 | 315,920 |
| 2023-04-11 | $68.81 | $70.69 | $68.78 | $69.98 | $69.71 | 442,529 |
| 2023-04-10 | $67.89 | $69.00 | $67.86 | $68.31 | $68.05 | 357,761 |
| 2023-04-06 | $68.30 | $68.31 | $66.91 | $68.20 | $67.94 | 573,635 |
| 2023-04-05 | $68.03 | $68.59 | $67.28 | $68.20 | $67.94 | 526,264 |
| 2023-04-04 | $71.60 | $71.65 | $67.51 | $68.38 | $68.12 | 385,242 |
| 2023-04-03 | $71.29 | $72.02 | $70.96 | $71.69 | $71.42 | 605,784 |
| 2023-03-31 | $70.08 | $71.52 | $70.05 | $71.24 | $70.97 | 261,969 |
| 2023-03-30 | $69.81 | $70.37 | $69.34 | $69.46 | $69.20 | 330,241 |
| 2023-03-29 | $68.80 | $69.45 | $68.38 | $69.39 | $69.13 | 301,537 |
| 2023-03-28 | $68.44 | $69.64 | $67.93 | $68.26 | $68.00 | 358,040 |
| 2023-03-27 | $68.51 | $68.87 | $67.86 | $68.55 | $68.29 | 579,939 |
| 2023-03-24 | $67.58 | $68.19 | $66.06 | $67.87 | $67.61 | 646,708 |
| 2023-03-23 | $68.29 | $69.56 | $67.59 | $68.14 | $67.88 | 485,324 |
| 2023-03-22 | $69.55 | $69.96 | $68.14 | $68.15 | $67.89 | 490,583 |
| 2023-03-21 | $68.91 | $70.10 | $68.72 | $69.39 | $69.13 | 595,064 |
| 2023-03-20 | $68.70 | $70.40 | $68.64 | $69.45 | $69.19 | 604,418 |
| 2023-03-17 | $69.49 | $69.53 | $67.99 | $68.02 | $67.76 | 300,223 |
| 2023-03-16 | $68.55 | $70.23 | $68.02 | $69.71 | $69.45 | 308,655 |
| 2023-03-15 | $68.11 | $69.29 | $67.52 | $69.02 | $68.76 | 344,886 |
| 2023-03-14 | $70.45 | $70.79 | $68.59 | $69.47 | $69.21 | 396,386 |
| 2023-03-13 | $69.34 | $70.21 | $68.47 | $69.15 | $68.89 | 368,301 |
| 2023-03-10 | $73.22 | $73.22 | $69.42 | $70.23 | $69.96 | 474,140 |
| 2023-03-09 | $74.84 | $75.07 | $72.51 | $73.00 | $72.72 | 330,022 |
| 2023-03-08 | $75.01 | $75.47 | $74.27 | $74.97 | $74.69 | 221,212 |
| 2023-03-07 | $75.27 | $75.96 | $74.52 | $75.01 | $74.73 | 329,920 |
| 2023-03-06 | $78.13 | $78.13 | $75.42 | $75.54 | $75.25 | 288,618 |
| 2023-03-03 | $77.52 | $78.31 | $76.90 | $77.87 | $77.87 | 228,305 |
| 2023-03-02 | $77.23 | $77.23 | $75.96 | $76.98 | $76.98 | 539,205 |
| 2023-03-01 | $78.39 | $79.16 | $77.56 | $77.69 | $77.69 | 286,457 |
| 2023-02-28 | $79.80 | $81.02 | $78.85 | $78.85 | $78.59 | 857,132 |
| 2023-02-27 | $80.30 | $81.31 | $80.05 | $80.11 | $79.85 | 344,692 |
| 2023-02-24 | $79.43 | $80.28 | $78.91 | $79.87 | $79.87 | 370,534 |
| 2023-02-23 | $79.90 | $80.91 | $78.78 | $80.08 | $80.08 | 397,280 |
| 2023-02-22 | $78.33 | $79.82 | $78.33 | $79.34 | $79.34 | 437,810 |
| 2023-02-21 | $78.00 | $78.75 | $74.87 | $78.00 | $78.00 | 1,011,970 |
| 2023-02-17 | $81.52 | $81.75 | $80.21 | $81.37 | $81.37 | 333,921 |
| 2023-02-16 | $80.25 | $81.83 | $80.07 | $81.54 | $81.54 | 287,514 |
| 2023-02-15 | $80.45 | $81.95 | $80.28 | $81.40 | $81.40 | 502,950 |
| 2023-02-14 | $80.57 | $81.30 | $80.27 | $80.88 | $80.88 | 253,389 |
| 2023-02-13 | $79.86 | $81.02 | $79.19 | $80.99 | $80.99 | 240,112 |
| 2023-02-10 | $79.27 | $79.71 | $78.74 | $79.57 | $79.57 | 221,825 |
| 2023-02-09 | $81.11 | $82.08 | $79.21 | $79.60 | $79.60 | 303,345 |
| 2023-02-08 | $80.05 | $80.60 | $79.92 | $80.51 | $80.51 | 235,880 |
| 2023-02-07 | $80.00 | $80.36 | $78.88 | $80.30 | $80.30 | 348,695 |
| 2023-02-06 | $81.12 | $81.41 | $79.70 | $80.46 | $80.46 | 302,592 |
| 2023-02-03 | $81.28 | $82.10 | $80.62 | $81.36 | $81.36 | 302,055 |
| 2023-02-02 | $80.87 | $83.40 | $80.87 | $82.73 | $82.73 | 330,889 |
| 2023-02-01 | $77.11 | $80.57 | $76.47 | $80.04 | $80.04 | 854,212 |
| 2023-01-31 | $76.35 | $77.58 | $76.26 | $77.41 | $77.41 | 638,403 |
| 2023-01-30 | $75.50 | $76.89 | $75.50 | $75.90 | $75.90 | 253,472 |
| 2023-01-27 | $75.22 | $76.82 | $75.22 | $76.42 | $76.42 | 266,118 |
| 2023-01-26 | $75.26 | $75.75 | $74.87 | $75.45 | $75.45 | 183,708 |
| 2023-01-25 | $74.46 | $75.02 | $74.07 | $74.99 | $74.99 | 120,349 |
| 2023-01-24 | $74.81 | $75.87 | $74.47 | $75.00 | $75.00 | 188,126 |
| 2023-01-23 | $74.10 | $75.31 | $74.10 | $75.11 | $75.11 | 281,697 |
| 2023-01-20 | $73.51 | $74.36 | $72.73 | $74.25 | $74.25 | 425,296 |
| 2023-01-19 | $73.64 | $73.77 | $72.45 | $72.99 | $72.99 | 224,467 |
| 2023-01-18 | $74.97 | $75.61 | $74.04 | $74.04 | $74.04 | 275,386 |
| 2023-01-17 | $74.87 | $75.37 | $74.37 | $74.68 | $74.68 | 338,109 |
| 2023-01-13 | $74.21 | $75.57 | $73.98 | $75.04 | $75.04 | 466,197 |
| 2023-01-12 | $76.00 | $76.44 | $74.10 | $74.18 | $74.18 | 531,980 |
| 2023-01-11 | $73.90 | $75.61 | $73.39 | $75.41 | $75.41 | 356,074 |
| 2023-01-10 | $72.60 | $73.63 | $72.34 | $73.59 | $73.59 | 236,137 |
| 2023-01-09 | $72.28 | $73.80 | $71.76 | $72.95 | $72.95 | 392,667 |
| 2023-01-06 | $69.65 | $71.82 | $69.51 | $71.74 | $71.74 | 277,860 |
| 2023-01-05 | $68.50 | $69.89 | $68.29 | $68.94 | $68.94 | 483,834 |
| 2023-01-04 | $70.29 | $70.99 | $69.87 | $70.40 | $70.40 | 325,422 |
| 2023-01-03 | $69.71 | $70.29 | $69.07 | $69.53 | $69.53 | 337,448 |
| 2022-12-30 | $68.81 | $68.93 | $68.05 | $68.59 | $68.59 | 240,301 |
| 2022-12-29 | $68.67 | $69.94 | $68.17 | $69.35 | $69.35 | 270,139 |
| 2022-12-28 | $69.41 | $69.47 | $68.06 | $68.45 | $68.45 | 349,513 |
| 2022-12-27 | $69.24 | $69.48 | $68.35 | $69.12 | $69.12 | 359,569 |
| 2022-12-23 | $68.50 | $69.33 | $68.12 | $69.33 | $69.33 | 274,961 |
| 2022-12-22 | $68.34 | $68.76 | $67.67 | $68.75 | $68.75 | 354,903 |
| 2022-12-21 | $68.80 | $69.38 | $68.13 | $69.00 | $69.00 | 345,905 |
| 2022-12-20 | $67.73 | $68.82 | $66.86 | $68.71 | $68.71 | 461,064 |
| 2022-12-19 | $68.60 | $68.87 | $67.99 | $68.20 | $68.20 | 519,015 |
| 2022-12-16 | $68.65 | $69.25 | $67.52 | $68.65 | $68.65 | 603,289 |
| 2022-12-15 | $70.10 | $70.30 | $69.39 | $69.44 | $69.44 | 379,895 |
| 2022-12-14 | $72.00 | $72.32 | $70.25 | $71.13 | $71.13 | 430,143 |
| 2022-12-13 | $75.47 | $75.67 | $72.93 | $73.37 | $73.37 | 502,446 |
| 2022-12-12 | $72.25 | $72.67 | $71.50 | $72.67 | $72.67 | 473,012 |
| 2022-12-09 | $71.20 | $73.21 | $71.20 | $72.32 | $72.32 | 592,417 |
| 2022-12-08 | $71.57 | $71.67 | $70.62 | $71.18 | $71.18 | 364,628 |
| 2022-12-07 | $71.68 | $72.21 | $70.50 | $70.95 | $70.95 | 433,693 |
| 2022-12-06 | $73.49 | $73.71 | $71.24 | $71.71 | $71.71 | 506,385 |
| 2022-12-05 | $73.60 | $73.84 | $72.37 | $73.43 | $73.43 | 460,082 |
| 2022-12-02 | $75.32 | $75.98 | $74.66 | $75.14 | $75.14 | 185,900 |
| 2022-12-01 | $77.20 | $77.48 | $75.65 | $76.37 | $76.37 | 427,492 |
| 2022-11-30 | $75.23 | $76.41 | $73.51 | $76.41 | $76.41 | 760,519 |
| 2022-11-29 | $75.29 | $75.61 | $74.88 | $75.43 | $75.43 | 297,792 |
| 2022-11-28 | $76.23 | $76.77 | $75.21 | $75.52 | $75.52 | 248,294 |
| 2022-11-25 | $76.26 | $77.40 | $76.11 | $76.81 | $76.81 | 152,578 |
| 2022-11-23 | $76.29 | $77.07 | $75.70 | $76.80 | $76.80 | 188,062 |
| 2022-11-22 | $76.14 | $76.85 | $75.65 | $76.39 | $76.39 | 163,952 |
| 2022-11-21 | $76.24 | $76.47 | $75.29 | $75.88 | $75.88 | 223,452 |
| 2022-11-18 | $76.01 | $76.86 | $75.73 | $76.34 | $76.34 | 177,136 |
| 2022-11-17 | $74.78 | $75.23 | $74.12 | $75.15 | $75.15 | 208,942 |
| 2022-11-16 | $76.78 | $76.78 | $75.21 | $76.21 | $76.21 | 284,764 |
| 2022-11-15 | $77.90 | $78.54 | $76.66 | $76.94 | $76.94 | 424,830 |
| 2022-11-14 | $78.49 | $78.76 | $76.70 | $76.81 | $76.81 | 390,409 |
| 2022-11-11 | $79.25 | $79.49 | $78.39 | $78.51 | $78.51 | 242,168 |
| 2022-11-10 | $76.66 | $80.12 | $76.24 | $79.03 | $79.03 | 298,529 |
| 2022-11-09 | $75.42 | $75.99 | $73.94 | $74.04 | $74.04 | 297,292 |
| 2022-11-08 | $74.97 | $76.32 | $74.80 | $75.96 | $75.96 | 423,089 |
| 2022-11-07 | $72.90 | $74.57 | $72.48 | $74.50 | $74.50 | 257,333 |
| 2022-11-04 | $73.92 | $73.94 | $71.75 | $72.58 | $72.58 | 290,803 |
| 2022-11-03 | $72.59 | $73.28 | $71.64 | $72.75 | $72.75 | 422,479 |
| 2022-11-02 | $74.82 | $75.84 | $73.36 | $73.57 | $73.57 | 384,630 |
| 2022-11-01 | $76.46 | $76.50 | $75.18 | $75.26 | $75.26 | 419,739 |
| 2022-10-31 | $75.11 | $75.89 | $73.99 | $75.57 | $75.57 | 621,920 |
| 2022-10-28 | $74.90 | $75.96 | $74.47 | $75.40 | $75.40 | 487,178 |
| 2022-10-27 | $74.82 | $75.29 | $73.75 | $74.86 | $74.86 | 585,404 |
| 2022-10-26 | $77.00 | $77.23 | $74.02 | $74.50 | $74.50 | 665,248 |
| 2022-10-25 | $75.61 | $77.66 | $75.03 | $77.19 | $77.19 | 730,869 |
| 2022-10-24 | $80.68 | $81.03 | $79.43 | $79.67 | $79.67 | 405,476 |
| 2022-10-21 | $77.72 | $79.95 | $77.28 | $79.92 | $79.92 | 273,210 |
| 2022-10-20 | $79.33 | $80.15 | $77.23 | $77.75 | $77.75 | 425,562 |
| 2022-10-19 | $82.22 | $82.23 | $79.15 | $79.37 | $79.37 | 408,971 |
| 2022-10-18 | $82.29 | $83.13 | $82.02 | $82.75 | $82.75 | 179,411 |
| 2022-10-17 | $80.70 | $81.89 | $80.58 | $80.98 | $80.98 | 212,137 |
| 2022-10-14 | $82.42 | $82.42 | $79.15 | $79.50 | $79.50 | 261,795 |
| 2022-10-13 | $80.45 | $82.62 | $78.69 | $81.84 | $81.84 | 241,590 |
| 2022-10-12 | $82.82 | $82.92 | $81.72 | $82.30 | $82.30 | 274,405 |
| 2022-10-11 | $82.24 | $83.25 | $81.28 | $82.39 | $82.39 | 297,475 |
| 2022-10-10 | $82.59 | $83.52 | $82.07 | $82.50 | $82.50 | 439,171 |
| 2022-10-07 | $83.35 | $83.35 | $81.91 | $82.89 | $82.89 | 235,973 |
| 2022-10-06 | $83.95 | $85.09 | $83.78 | $84.12 | $84.12 | 229,234 |
| 2022-10-05 | $82.33 | $84.65 | $82.16 | $83.82 | $83.82 | 239,132 |
| 2022-10-04 | $82.56 | $84.26 | $82.17 | $83.75 | $83.75 | 288,535 |
| 2022-10-03 | $80.17 | $82.25 | $79.96 | $81.22 | $81.22 | 250,714 |
| 2022-09-30 | $79.33 | $80.44 | $79.23 | $79.23 | $79.23 | 191,678 |
| 2022-09-29 | $80.05 | $80.05 | $78.75 | $79.25 | $79.25 | 162,027 |
| 2022-09-28 | $78.71 | $81.03 | $78.71 | $80.72 | $80.72 | 260,839 |
| 2022-09-27 | $78.06 | $78.69 | $77.08 | $78.27 | $78.27 | 369,873 |
| 2022-09-26 | $78.01 | $78.90 | $77.18 | $77.49 | $77.49 | 351,868 |
| 2022-09-23 | $78.33 | $78.92 | $77.76 | $78.65 | $78.65 | 202,908 |
| 2022-09-22 | $81.05 | $81.05 | $79.22 | $79.28 | $79.28 | 146,838 |
| 2022-09-21 | $83.27 | $83.97 | $81.26 | $81.27 | $81.27 | 251,334 |
| 2022-09-20 | $83.42 | $84.08 | $82.26 | $82.58 | $82.58 | 234,747 |
| 2022-09-19 | $83.01 | $84.85 | $83.01 | $84.43 | $84.43 | 415,062 |
| 2022-09-16 | $82.82 | $83.94 | $82.75 | $83.54 | $83.54 | 413,907 |
| 2022-09-15 | $82.74 | $84.41 | $82.74 | $83.58 | $83.58 | 371,565 |
| 2022-09-14 | $84.70 | $84.79 | $82.51 | $83.29 | $83.29 | 412,535 |
| 2022-09-13 | $86.11 | $86.11 | $84.17 | $84.75 | $84.75 | 516,308 |
| 2022-09-12 | $87.87 | $88.84 | $87.21 | $88.15 | $88.15 | 381,769 |
| 2022-09-09 | $86.47 | $87.52 | $85.86 | $86.99 | $86.99 | 295,387 |
| 2022-09-08 | $84.17 | $86.43 | $83.37 | $86.21 | $86.21 | 255,719 |
| 2022-09-07 | $82.27 | $85.27 | $82.08 | $85.15 | $85.15 | 234,573 |
| 2022-09-06 | $83.07 | $83.73 | $81.91 | $82.67 | $82.67 | 220,506 |
| 2022-09-02 | $84.98 | $85.76 | $83.08 | $83.22 | $83.22 | 176,503 |
| 2022-09-01 | $83.56 | $84.33 | $82.81 | $83.86 | $83.86 | 276,247 |
| 2022-08-31 | $85.19 | $85.42 | $83.96 | $83.99 | $83.99 | 149,762 |
| 2022-08-30 | $86.28 | $86.28 | $84.83 | $85.23 | $85.23 | 112,789 |
| 2022-08-29 | $85.79 | $86.94 | $85.75 | $86.00 | $86.00 | 147,145 |
| 2022-08-26 | $90.56 | $90.98 | $86.03 | $86.41 | $86.41 | 352,282 |
| 2022-08-25 | $89.62 | $90.74 | $89.55 | $90.66 | $90.66 | 258,436 |
| 2022-08-24 | $88.09 | $89.84 | $87.97 | $89.59 | $89.59 | 181,668 |
| 2022-08-23 | $89.00 | $89.75 | $88.32 | $88.45 | $88.45 | 113,824 |
| 2022-08-22 | $90.67 | $90.67 | $88.92 | $89.13 | $89.13 | 234,109 |
| 2022-08-19 | $93.50 | $93.50 | $91.46 | $91.78 | $91.78 | 130,433 |
| 2022-08-18 | $93.85 | $94.88 | $93.49 | $93.89 | $93.89 | 168,600 |
| 2022-08-17 | $93.14 | $93.92 | $92.46 | $93.24 | $93.24 | 178,627 |
| 2022-08-16 | $91.94 | $94.94 | $91.61 | $94.28 | $94.28 | 208,951 |
| 2022-08-15 | $92.31 | $93.21 | $91.80 | $92.54 | $92.54 | 171,848 |
| 2022-08-12 | $91.36 | $92.69 | $91.36 | $92.63 | $92.63 | 146,733 |
| 2022-08-11 | $90.35 | $92.58 | $90.10 | $91.35 | $91.35 | 197,940 |
| 2022-08-10 | $88.85 | $90.49 | $88.85 | $90.01 | $90.01 | 229,159 |
| 2022-08-09 | $88.63 | $89.75 | $87.33 | $87.67 | $87.67 | 217,116 |
| 2022-08-08 | $88.26 | $89.81 | $88.26 | $89.37 | $89.37 | 385,766 |
| 2022-08-05 | $87.76 | $88.18 | $87.11 | $88.18 | $88.18 | 163,693 |
| 2022-08-04 | $88.17 | $89.98 | $88.05 | $88.74 | $88.74 | 166,424 |
| 2022-08-03 | $88.03 | $89.17 | $87.50 | $88.65 | $88.65 | 169,464 |
| 2022-08-02 | $89.00 | $89.63 | $88.21 | $88.26 | $88.03 | 205,833 |
| 2022-08-01 | $89.00 | $90.15 | $88.06 | $89.54 | $89.31 | 231,793 |
| 2022-07-29 | $87.87 | $89.82 | $87.52 | $89.35 | $89.12 | 264,776 |
| 2022-07-28 | $85.71 | $87.94 | $85.71 | $87.53 | $87.30 | 500,034 |
| 2022-07-27 | $84.25 | $85.80 | $83.45 | $85.55 | $85.33 | 558,278 |
| 2022-07-26 | $81.48 | $84.66 | $78.73 | $83.56 | $83.34 | 907,021 |
| 2022-07-25 | $84.17 | $84.40 | $82.01 | $82.75 | $82.53 | 435,938 |
| 2022-07-22 | $84.83 | $85.14 | $83.24 | $84.10 | $83.88 | 313,746 |
| 2022-07-21 | $83.24 | $84.28 | $82.31 | $84.25 | $84.03 | 360,079 |
| 2022-07-20 | $83.03 | $83.98 | $82.80 | $83.79 | $83.57 | 221,049 |
| 2022-07-19 | $80.50 | $83.01 | $80.50 | $83.01 | $82.79 | 302,225 |
| 2022-07-18 | $80.59 | $81.06 | $79.72 | $79.93 | $79.72 | 307,423 |
| 2022-07-15 | $80.07 | $80.58 | $79.32 | $80.14 | $79.93 | 297,633 |
| 2022-07-14 | $77.22 | $78.50 | $76.92 | $78.42 | $78.22 | 137,283 |
| 2022-07-13 | $77.75 | $78.84 | $76.79 | $78.38 | $78.18 | 214,289 |
| 2022-07-12 | $76.55 | $78.53 | $76.40 | $77.27 | $77.07 | 198,383 |
| 2022-07-11 | $76.89 | $77.67 | $76.26 | $77.06 | $76.86 | 181,899 |
| 2022-07-08 | $78.66 | $78.75 | $76.93 | $77.45 | $77.25 | 224,912 |
| 2022-07-07 | $77.89 | $78.62 | $77.17 | $78.46 | $78.26 | 182,467 |
| 2022-07-06 | $78.31 | $78.53 | $76.26 | $77.59 | $77.39 | 252,354 |
| 2022-07-05 | $74.79 | $77.99 | $74.44 | $77.85 | $77.65 | 331,296 |
| 2022-07-01 | $74.77 | $76.29 | $74.33 | $75.86 | $75.66 | 427,185 |
| 2022-06-30 | $74.44 | $75.41 | $73.35 | $74.96 | $74.77 | 202,572 |
| 2022-06-29 | $75.94 | $75.94 | $74.41 | $75.23 | $75.03 | 161,997 |
| 2022-06-28 | $77.23 | $78.15 | $76.07 | $76.17 | $75.97 | 224,930 |
| 2022-06-27 | $77.94 | $78.06 | $76.85 | $77.20 | $77.00 | 170,882 |
| 2022-06-24 | $74.18 | $77.47 | $74.18 | $77.40 | $77.20 | 638,276 |
| 2022-06-23 | $73.88 | $74.52 | $73.29 | $73.70 | $73.51 | 438,540 |
| 2022-06-22 | $73.72 | $74.73 | $73.25 | $74.29 | $74.10 | 342,954 |
| 2022-06-21 | $74.70 | $76.20 | $73.38 | $74.66 | $74.47 | 322,926 |
| 2022-06-17 | $75.73 | $76.85 | $74.47 | $74.70 | $74.51 | 386,114 |
| 2022-06-16 | $78.00 | $78.00 | $75.76 | $76.05 | $75.85 | 477,377 |
| 2022-06-15 | $80.14 | $80.16 | $78.80 | $79.40 | $79.19 | 345,089 |
| 2022-06-14 | $79.27 | $79.73 | $77.95 | $78.42 | $78.22 | 251,750 |
| 2022-06-13 | $79.88 | $80.44 | $78.36 | $79.52 | $79.31 | 362,816 |
| 2022-06-10 | $82.58 | $83.23 | $80.94 | $81.09 | $80.88 | 191,952 |
| 2022-06-09 | $84.09 | $84.95 | $83.64 | $84.15 | $83.93 | 161,351 |
| 2022-06-08 | $85.48 | $85.59 | $83.79 | $84.17 | $83.95 | 145,457 |
| 2022-06-07 | $85.85 | $86.15 | $84.66 | $86.13 | $85.91 | 189,660 |
| 2022-06-06 | $86.80 | $87.05 | $86.01 | $86.70 | $86.47 | 223,125 |
| 2022-06-03 | $85.39 | $85.90 | $85.00 | $85.73 | $85.51 | 239,745 |
| 2022-06-02 | $83.40 | $86.59 | $82.78 | $86.54 | $86.32 | 270,117 |
| 2022-06-01 | $84.21 | $84.21 | $81.54 | $82.79 | $82.57 | 528,530 |
| 2022-05-31 | $83.31 | $84.12 | $82.01 | $83.50 | $83.28 | 574,950 |
| 2022-05-27 | $82.66 | $84.21 | $82.66 | $83.89 | $83.67 | 355,865 |
| 2022-05-26 | $82.14 | $83.21 | $81.41 | $82.46 | $82.25 | 478,320 |
| 2022-05-25 | $80.59 | $81.94 | $80.59 | $81.15 | $80.94 | 265,944 |
| 2022-05-24 | $81.50 | $81.50 | $79.11 | $80.62 | $80.41 | 153,493 |
| 2022-05-23 | $82.28 | $82.78 | $80.52 | $82.09 | $81.88 | 296,801 |
| 2022-05-20 | $82.42 | $82.52 | $79.67 | $81.09 | $80.88 | 264,780 |
| 2022-05-19 | $81.84 | $83.22 | $81.19 | $82.25 | $82.04 | 263,340 |
| 2022-05-18 | $85.39 | $85.47 | $81.83 | $82.37 | $82.16 | 432,209 |
| 2022-05-17 | $83.59 | $85.31 | $83.20 | $85.31 | $85.09 | 235,646 |
| 2022-05-16 | $82.49 | $83.10 | $81.15 | $82.30 | $82.09 | 277,558 |
| 2022-05-13 | $82.82 | $84.01 | $82.30 | $83.18 | $82.96 | 232,057 |
| 2022-05-12 | $79.64 | $82.39 | $79.64 | $82.24 | $82.03 | 322,605 |
| 2022-05-11 | $82.12 | $84.39 | $80.33 | $80.40 | $80.19 | 362,561 |
| 2022-05-10 | $83.68 | $84.49 | $81.09 | $81.83 | $81.62 | 539,163 |
| 2022-05-09 | $81.65 | $83.92 | $81.37 | $82.84 | $82.62 | 487,439 |
| 2022-05-06 | $82.86 | $83.65 | $81.94 | $82.87 | $82.65 | 481,394 |
| 2022-05-05 | $86.58 | $87.27 | $82.31 | $83.30 | $83.08 | 552,263 |
| 2022-05-04 | $86.72 | $87.92 | $84.73 | $87.49 | $87.26 | 458,314 |
| 2022-05-03 | $87.47 | $88.38 | $86.45 | $86.78 | $86.33 | 351,697 |
| 2022-05-02 | $84.67 | $88.59 | $84.27 | $87.51 | $87.05 | 594,657 |
| 2022-04-29 | $87.29 | $88.53 | $84.45 | $84.66 | $84.22 | 378,864 |
| 2022-04-28 | $87.00 | $88.58 | $86.04 | $87.94 | $87.48 | 515,293 |
| 2022-04-27 | $86.35 | $88.01 | $85.19 | $86.47 | $86.02 | 466,022 |
| 2022-04-26 | $90.91 | $92.35 | $86.36 | $87.29 | $86.83 | 1,282,832 |
| 2022-04-25 | $92.47 | $93.10 | $90.13 | $92.91 | $92.42 | 474,509 |
| 2022-04-22 | $93.55 | $94.59 | $92.22 | $92.47 | $91.99 | 505,042 |
| 2022-04-21 | $95.11 | $95.69 | $93.55 | $94.45 | $93.96 | 382,509 |
| 2022-04-20 | $93.57 | $95.66 | $93.38 | $94.92 | $94.42 | 282,642 |
| 2022-04-19 | $91.75 | $92.95 | $91.36 | $92.81 | $92.33 | 352,712 |
| 2022-04-18 | $92.70 | $93.52 | $90.79 | $91.25 | $90.77 | 280,631 |
| 2022-04-14 | $93.35 | $94.90 | $91.92 | $92.20 | $91.72 | 338,363 |
| 2022-04-13 | $91.92 | $93.65 | $91.75 | $93.09 | $92.60 | 134,322 |
| 2022-04-12 | $93.52 | $94.90 | $91.99 | $92.18 | $91.70 | 349,066 |
| 2022-04-11 | $91.89 | $93.65 | $91.76 | $92.81 | $92.33 | 262,001 |
| 2022-04-08 | $93.24 | $94.68 | $92.11 | $92.25 | $91.77 | 340,513 |
| 2022-04-07 | $90.68 | $92.89 | $90.18 | $92.65 | $92.17 | 398,197 |
| 2022-04-06 | $91.20 | $92.46 | $90.51 | $91.09 | $90.61 | 352,516 |
| 2022-04-05 | $93.55 | $93.58 | $91.65 | $91.99 | $91.51 | 490,497 |
| 2022-04-04 | $92.10 | $92.71 | $91.31 | $92.36 | $91.88 | 287,035 |
| 2022-04-01 | $90.76 | $92.64 | $90.05 | $92.45 | $91.97 | 394,987 |
| 2022-03-31 | $92.34 | $92.50 | $89.97 | $90.01 | $89.54 | 400,268 |
| 2022-03-30 | $94.13 | $94.13 | $92.31 | $92.78 | $92.30 | 423,669 |
| 2022-03-29 | $91.97 | $94.41 | $91.97 | $94.16 | $93.67 | 292,135 |
| 2022-03-28 | $90.32 | $90.94 | $89.09 | $90.93 | $90.45 | 425,725 |
| 2022-03-25 | $90.70 | $90.93 | $89.08 | $89.66 | $89.19 | 259,147 |
| 2022-03-24 | $90.83 | $90.83 | $89.55 | $90.18 | $89.71 | 278,046 |
| 2022-03-23 | $93.72 | $93.82 | $90.44 | $90.76 | $90.29 | 318,501 |
| 2022-03-22 | $95.60 | $96.51 | $93.48 | $93.69 | $93.20 | 396,976 |
| 2022-03-21 | $94.18 | $95.48 | $93.62 | $95.12 | $94.62 | 665,753 |
| 2022-03-18 | $90.98 | $93.49 | $90.52 | $92.56 | $92.08 | 653,175 |
| 2022-03-17 | $91.76 | $91.97 | $90.98 | $91.38 | $90.90 | 642,725 |
| 2022-03-16 | $91.59 | $93.67 | $90.88 | $91.97 | $91.49 | 519,397 |
| 2022-03-15 | $90.00 | $91.19 | $89.75 | $90.87 | $90.40 | 360,038 |
| 2022-03-14 | $89.89 | $90.62 | $88.90 | $89.82 | $89.35 | 338,039 |
| 2022-03-11 | $90.36 | $90.73 | $89.07 | $89.87 | $89.40 | 439,863 |
| 2022-03-10 | $87.56 | $90.02 | $86.80 | $89.66 | $89.19 | 488,942 |
| 2022-03-09 | $88.73 | $89.68 | $87.08 | $88.80 | $88.34 | 716,089 |
| 2022-03-08 | $86.96 | $87.83 | $85.96 | $86.82 | $86.37 | 738,536 |
| 2022-03-07 | $89.33 | $89.91 | $86.68 | $86.87 | $86.42 | 613,630 |
| 2022-03-04 | $89.37 | $90.21 | $88.17 | $89.26 | $88.79 | 905,396 |
| 2022-03-03 | $92.00 | $94.13 | $88.87 | $89.90 | $89.43 | 883,287 |
| 2022-03-02 | $86.97 | $90.51 | $86.75 | $89.94 | $89.47 | 462,085 |
| 2022-03-01 | $88.60 | $88.98 | $86.77 | $87.03 | $86.35 | 397,755 |
| 2022-02-28 | $88.01 | $89.18 | $87.30 | $88.40 | $87.71 | 406,119 |
| 2022-02-25 | $89.10 | $89.84 | $87.61 | $89.26 | $88.57 | 772,621 |
| 2022-02-24 | $86.81 | $88.46 | $85.74 | $88.29 | $87.60 | 715,943 |
| 2022-02-23 | $92.50 | $92.75 | $88.86 | $88.86 | $88.17 | 517,537 |
| 2022-02-22 | $93.74 | $97.04 | $90.65 | $92.23 | $91.51 | 773,968 |
| 2022-02-18 | $95.27 | $97.05 | $94.19 | $94.70 | $93.96 | 330,489 |
| 2022-02-17 | $96.36 | $97.00 | $95.13 | $95.50 | $94.76 | 555,022 |
| 2022-02-16 | $96.78 | $98.00 | $96.78 | $97.31 | $96.55 | 336,233 |
| 2022-02-15 | $97.05 | $97.68 | $96.75 | $97.56 | $96.80 | 201,376 |
| 2022-02-14 | $95.56 | $96.87 | $95.01 | $95.78 | $95.04 | 249,363 |
| 2022-02-11 | $96.63 | $97.05 | $95.14 | $95.85 | $95.10 | 286,704 |
| 2022-02-10 | $96.89 | $98.50 | $95.30 | $96.14 | $95.39 | 459,131 |
| 2022-02-09 | $97.00 | $99.21 | $96.97 | $98.56 | $97.79 | 278,526 |
| 2022-02-08 | $95.00 | $97.43 | $94.98 | $96.66 | $95.91 | 193,069 |
| 2022-02-07 | $95.04 | $96.49 | $94.04 | $95.63 | $94.89 | 268,980 |
| 2022-02-04 | $95.76 | $96.38 | $94.00 | $95.04 | $94.30 | 613,898 |
| 2022-02-03 | $98.31 | $98.72 | $95.72 | $96.43 | $95.68 | 760,556 |
| 2022-02-02 | $98.53 | $99.92 | $97.27 | $98.31 | $97.55 | 921,051 |
| 2022-02-01 | $99.78 | $100.49 | $97.60 | $98.58 | $97.81 | 286,751 |
| 2022-01-31 | $97.01 | $99.04 | $97.01 | $99.02 | $98.25 | 351,857 |
| 2022-01-28 | $95.14 | $97.66 | $94.00 | $97.65 | $96.89 | 385,354 |
| 2022-01-27 | $99.23 | $100.32 | $94.55 | $95.15 | $94.41 | 352,344 |
| 2022-01-26 | $101.37 | $102.27 | $97.36 | $98.49 | $97.72 | 223,557 |
| 2022-01-25 | $98.72 | $100.98 | $97.45 | $99.70 | $98.92 | 300,082 |
| 2022-01-24 | $101.00 | $101.29 | $96.33 | $100.68 | $99.90 | 1,023,011 |
| 2022-01-21 | $104.13 | $105.16 | $102.40 | $102.58 | $101.78 | 729,449 |
| 2022-01-20 | $104.90 | $107.88 | $104.90 | $105.20 | $104.38 | 719,752 |
| 2022-01-19 | $106.49 | $107.46 | $105.53 | $105.69 | $104.87 | 275,297 |
| 2022-01-18 | $106.03 | $106.99 | $105.09 | $105.67 | $104.85 | 325,774 |
| 2022-01-14 | $109.16 | $109.65 | $106.81 | $107.55 | $106.71 | 323,111 |
| 2022-01-13 | $111.10 | $112.24 | $109.69 | $110.00 | $109.14 | 199,670 |
| 2022-01-12 | $110.28 | $112.71 | $109.97 | $110.80 | $109.94 | 245,623 |
| 2022-01-11 | $110.37 | $110.57 | $108.66 | $110.24 | $109.38 | 299,053 |
| 2022-01-10 | $108.93 | $110.66 | $106.92 | $110.00 | $109.14 | 277,443 |
| 2022-01-07 | $111.63 | $112.13 | $109.98 | $109.99 | $109.13 | 280,294 |
| 2022-01-06 | $112.99 | $113.78 | $111.26 | $111.27 | $110.40 | 333,471 |
| 2022-01-05 | $115.85 | $116.64 | $112.59 | $112.60 | $111.72 | 319,120 |
| 2022-01-04 | $116.17 | $117.64 | $115.17 | $115.56 | $114.66 | 310,207 |
| 2022-01-03 | $116.25 | $117.01 | $113.98 | $115.62 | $114.72 | 175,095 |
| 2021-12-31 | $115.48 | $116.70 | $115.00 | $116.12 | $115.22 | 61,516 |
| 2021-12-30 | $116.24 | $116.90 | $115.06 | $115.36 | $114.46 | 75,890 |
| 2021-12-29 | $115.86 | $117.39 | $115.31 | $116.27 | $115.37 | 86,067 |
| 2021-12-28 | $115.16 | $116.30 | $115.11 | $115.80 | $114.90 | 72,886 |
| 2021-12-27 | $114.54 | $115.63 | $113.99 | $115.54 | $114.64 | 113,171 |
| 2021-12-23 | $113.96 | $115.12 | $113.84 | $114.12 | $113.23 | 142,218 |
| 2021-12-22 | $112.14 | $114.48 | $111.59 | $113.73 | $112.85 | 196,360 |
| 2021-12-21 | $110.06 | $112.05 | $109.87 | $111.93 | $111.06 | 160,728 |
| 2021-12-20 | $109.89 | $110.09 | $106.82 | $108.81 | $107.96 | 208,554 |
| 2021-12-17 | $109.67 | $110.79 | $108.14 | $110.00 | $109.14 | 382,135 |
| 2021-12-16 | $113.62 | $113.90 | $110.18 | $110.62 | $109.76 | 226,635 |
| 2021-12-15 | $112.01 | $114.19 | $110.85 | $112.56 | $111.68 | 182,832 |
| 2021-12-14 | $112.88 | $114.24 | $112.35 | $112.60 | $111.72 | 112,522 |
| 2021-12-13 | $114.93 | $114.98 | $112.49 | $113.40 | $112.52 | 148,419 |
| 2021-12-10 | $114.49 | $116.40 | $112.89 | $115.07 | $114.18 | 139,369 |
| 2021-12-09 | $116.75 | $116.75 | $113.66 | $113.70 | $112.82 | 134,665 |
| 2021-12-08 | $115.90 | $118.14 | $115.00 | $117.51 | $116.60 | 255,596 |
| 2021-12-07 | $113.85 | $116.12 | $113.53 | $115.45 | $114.55 | 411,939 |
| 2021-12-06 | $111.13 | $113.51 | $110.24 | $112.50 | $111.63 | 508,564 |
| 2021-12-03 | $110.81 | $111.15 | $107.93 | $107.98 | $107.14 | 246,992 |
| 2021-12-02 | $106.24 | $110.83 | $106.10 | $110.02 | $109.16 | 175,436 |
| 2021-12-01 | $108.02 | $109.41 | $105.76 | $105.79 | $104.97 | 197,844 |
| 2021-11-30 | $108.58 | $108.98 | $105.92 | $105.97 | $105.15 | 427,671 |
| 2021-11-29 | $110.79 | $111.22 | $109.25 | $109.64 | $108.79 | 140,451 |
| 2021-11-26 | $111.12 | $111.90 | $108.96 | $109.44 | $108.59 | 166,455 |
| 2021-11-24 | $113.31 | $114.89 | $112.88 | $114.03 | $113.14 | 172,672 |
| 2021-11-23 | $113.09 | $114.08 | $111.80 | $113.88 | $112.99 | 101,797 |
| 2021-11-22 | $112.40 | $113.78 | $112.27 | $112.71 | $111.83 | 104,659 |
| 2021-11-19 | $113.00 | $113.27 | $111.88 | $112.08 | $111.21 | 158,322 |
| 2021-11-18 | $113.91 | $114.12 | $112.85 | $113.30 | $112.42 | 117,811 |
| 2021-11-17 | $113.16 | $113.52 | $112.28 | $113.34 | $112.46 | 127,608 |
| 2021-11-16 | $112.72 | $113.71 | $111.69 | $113.34 | $112.46 | 148,581 |
| 2021-11-15 | $113.52 | $113.67 | $112.07 | $112.41 | $111.54 | 72,485 |
| 2021-11-12 | $112.00 | $113.28 | $112.00 | $113.12 | $112.24 | 120,277 |
| 2021-11-11 | $112.74 | $113.28 | $111.54 | $111.70 | $110.83 | 122,934 |
| 2021-11-10 | $113.75 | $114.47 | $111.90 | $112.48 | $111.61 | 206,205 |
| 2021-11-09 | $113.36 | $114.46 | $113.27 | $114.04 | $113.15 | 142,988 |
| 2021-11-08 | $112.70 | $113.83 | $111.81 | $113.27 | $112.39 | 240,761 |
| 2021-11-05 | $110.89 | $112.08 | $110.89 | $111.46 | $110.59 | 103,775 |
| 2021-11-04 | $109.49 | $112.21 | $109.02 | $109.99 | $109.13 | 193,668 |
| 2021-11-03 | $107.56 | $109.21 | $107.38 | $108.99 | $108.14 | 159,373 |
| 2021-11-02 | $108.42 | $109.03 | $107.63 | $108.09 | $107.02 | 216,885 |
| 2021-11-01 | $106.20 | $108.91 | $105.80 | $108.35 | $107.28 | 192,758 |
| 2021-10-29 | $105.02 | $106.14 | $104.64 | $105.65 | $104.61 | 224,713 |
| 2021-10-28 | $104.07 | $105.72 | $103.54 | $105.04 | $104.00 | 345,816 |
| 2021-10-27 | $102.30 | $104.29 | $102.18 | $103.10 | $102.08 | 328,632 |
| 2021-10-26 | $98.02 | $105.80 | $98.02 | $101.67 | $100.67 | 413,811 |
| 2021-10-25 | $101.69 | $103.34 | $100.87 | $101.75 | $100.75 | 438,808 |
| 2021-10-22 | $100.29 | $102.03 | $100.29 | $101.46 | $100.46 | 230,180 |
| 2021-10-21 | $99.14 | $100.27 | $98.83 | $100.18 | $99.19 | 180,172 |
| 2021-10-20 | $97.58 | $99.45 | $97.38 | $98.82 | $97.84 | 133,665 |
| 2021-10-19 | $99.79 | $99.79 | $97.56 | $98.02 | $97.05 | 127,521 |
| 2021-10-18 | $97.80 | $99.42 | $97.71 | $98.99 | $98.01 | 127,741 |
| 2021-10-15 | $96.78 | $98.91 | $96.00 | $98.42 | $97.45 | 288,255 |
| 2021-10-14 | $95.78 | $96.52 | $95.35 | $95.68 | $94.74 | 433,742 |
| 2021-10-13 | $95.49 | $95.96 | $94.47 | $95.21 | $94.27 | 147,174 |
| 2021-10-12 | $95.55 | $96.31 | $95.19 | $95.44 | $94.50 | 191,337 |
| 2021-10-11 | $97.86 | $98.00 | $95.81 | $95.83 | $94.88 | 120,956 |
| 2021-10-08 | $98.08 | $98.43 | $96.80 | $97.49 | $96.53 | 144,438 |
| 2021-10-07 | $97.50 | $98.50 | $96.97 | $98.00 | $97.03 | 235,872 |
| 2021-10-06 | $96.05 | $96.89 | $95.40 | $96.65 | $95.70 | 175,705 |
| 2021-10-05 | $97.28 | $97.44 | $96.04 | $96.97 | $96.01 | 278,799 |
| 2021-10-04 | $96.97 | $97.40 | $95.87 | $96.43 | $95.48 | 161,813 |
| 2021-10-01 | $94.88 | $97.52 | $94.88 | $97.11 | $96.15 | 349,050 |
| 2021-09-30 | $98.05 | $98.37 | $95.35 | $95.47 | $94.53 | 204,716 |
| 2021-09-29 | $98.73 | $99.00 | $97.46 | $97.62 | $96.66 | 150,494 |
| 2021-09-28 | $101.46 | $101.46 | $98.40 | $98.45 | $97.48 | 101,604 |
| 2021-09-27 | $100.68 | $102.27 | $100.65 | $101.90 | $100.89 | 240,420 |
| 2021-09-24 | $100.17 | $101.35 | $99.43 | $100.52 | $99.53 | 194,669 |
| 2021-09-23 | $99.86 | $101.01 | $99.77 | $100.26 | $99.27 | 168,274 |
| 2021-09-22 | $99.37 | $100.26 | $97.76 | $99.41 | $98.43 | 221,683 |
| 2021-09-21 | $99.72 | $99.72 | $98.10 | $98.55 | $97.58 | 316,113 |
| 2021-09-20 | $98.72 | $99.40 | $97.39 | $99.05 | $98.07 | 232,218 |
| 2021-09-17 | $99.70 | $100.65 | $99.04 | $100.35 | $99.36 | 609,064 |
| 2021-09-16 | $100.02 | $100.97 | $99.51 | $99.96 | $98.97 | 233,735 |
| 2021-09-15 | $100.17 | $100.40 | $99.51 | $99.89 | $98.90 | 234,804 |
| 2021-09-14 | $99.80 | $100.35 | $99.31 | $100.21 | $99.22 | 342,184 |
| 2021-09-13 | $99.17 | $100.23 | $98.69 | $99.64 | $98.66 | 173,705 |
| 2021-09-10 | $100.33 | $101.01 | $98.00 | $98.19 | $97.22 | 198,480 |
| 2021-09-09 | $100.75 | $101.82 | $99.91 | $99.94 | $98.95 | 148,555 |
| 2021-09-08 | $100.08 | $102.35 | $99.69 | $101.01 | $100.01 | 277,346 |
| 2021-09-07 | $101.39 | $101.39 | $99.82 | $100.08 | $99.09 | 284,552 |
| 2021-09-03 | $103.11 | $103.34 | $101.65 | $101.90 | $100.89 | 181,743 |
| 2021-09-02 | $104.08 | $104.08 | $102.80 | $103.51 | $102.49 | 195,675 |
| 2021-09-01 | $103.91 | $104.72 | $102.87 | $103.56 | $102.54 | 151,615 |
| 2021-08-31 | $104.49 | $105.09 | $103.00 | $103.93 | $102.90 | 434,482 |
| 2021-08-30 | $106.50 | $107.38 | $104.38 | $104.44 | $103.41 | 1,031,163 |
| 2021-08-27 | $104.60 | $106.39 | $104.28 | $106.11 | $105.06 | 226,935 |
| 2021-08-26 | $106.03 | $106.03 | $103.87 | $104.23 | $103.20 | 222,678 |
| 2021-08-25 | $106.87 | $107.47 | $105.85 | $106.00 | $104.95 | 196,413 |
| 2021-08-24 | $105.63 | $106.56 | $105.52 | $106.23 | $105.18 | 96,479 |
| 2021-08-23 | $106.05 | $106.49 | $104.82 | $105.79 | $104.75 | 130,433 |
| 2021-08-20 | $104.10 | $105.75 | $103.83 | $105.11 | $104.07 | 145,652 |
| 2021-08-19 | $104.33 | $105.36 | $103.45 | $104.20 | $103.17 | 133,266 |
| 2021-08-18 | $107.00 | $107.50 | $105.36 | $105.54 | $104.50 | 309,272 |
| 2021-08-17 | $109.30 | $109.30 | $106.92 | $107.17 | $106.11 | 338,184 |
| 2021-08-16 | $109.34 | $110.85 | $108.74 | $109.76 | $108.68 | 184,925 |
| 2021-08-13 | $112.08 | $112.58 | $109.60 | $110.12 | $109.03 | 135,973 |
| 2021-08-12 | $112.85 | $113.83 | $111.02 | $111.40 | $110.30 | 170,007 |
| 2021-08-11 | $109.07 | $112.43 | $108.73 | $112.33 | $111.22 | 147,178 |
| 2021-08-10 | $108.58 | $109.70 | $107.61 | $108.97 | $107.89 | 186,709 |
| 2021-08-09 | $109.14 | $109.14 | $107.80 | $108.12 | $107.05 | 121,709 |
| 2021-08-06 | $109.12 | $109.81 | $108.72 | $109.36 | $108.28 | 88,593 |
| 2021-08-05 | $107.33 | $108.31 | $107.33 | $108.20 | $107.13 | 70,884 |
| 2021-08-04 | $108.16 | $108.76 | $107.07 | $107.21 | $106.15 | 140,524 |
| 2021-08-03 | $107.50 | $109.03 | $105.77 | $108.73 | $107.45 | 158,951 |
| 2021-08-02 | $108.26 | $110.32 | $106.58 | $107.00 | $105.74 | 200,469 |
| 2021-07-30 | $107.81 | $109.27 | $107.49 | $108.18 | $106.90 | 143,162 |
| 2021-07-29 | $108.00 | $108.57 | $107.59 | $108.14 | $106.86 | 123,563 |
| 2021-07-28 | $107.55 | $109.03 | $106.79 | $107.49 | $106.22 | 271,330 |
| 2021-07-27 | $105.55 | $106.64 | $103.30 | $106.34 | $105.08 | 314,753 |
| 2021-07-26 | $105.29 | $105.86 | $104.50 | $105.56 | $104.31 | 273,352 |
| 2021-07-23 | $104.15 | $106.06 | $104.15 | $105.60 | $104.35 | 166,693 |
| 2021-07-22 | $105.47 | $105.47 | $103.34 | $103.57 | $102.35 | 201,804 |
| 2021-07-21 | $105.92 | $107.49 | $105.37 | $106.40 | $105.14 | 259,927 |
| 2021-07-20 | $102.19 | $106.13 | $101.95 | $105.07 | $103.83 | 388,295 |
| 2021-07-19 | $103.56 | $103.60 | $101.11 | $102.19 | $100.98 | 237,435 |
| 2021-07-16 | $107.94 | $108.47 | $104.99 | $105.40 | $104.16 | 296,619 |
| 2021-07-15 | $106.73 | $107.90 | $106.06 | $107.15 | $105.88 | 229,867 |
| 2021-07-14 | $107.58 | $108.70 | $106.29 | $106.84 | $105.58 | 334,326 |
| 2021-07-13 | $108.79 | $109.60 | $107.32 | $107.37 | $106.10 | 134,944 |
| 2021-07-12 | $107.90 | $110.01 | $107.81 | $109.32 | $108.03 | 155,245 |
| 2021-07-09 | $108.60 | $109.94 | $108.33 | $108.95 | $107.66 | 142,561 |
| 2021-07-08 | $107.69 | $108.75 | $106.42 | $107.15 | $105.88 | 175,107 |
| 2021-07-07 | $108.18 | $109.99 | $108.18 | $109.24 | $107.95 | 184,778 |
| 2021-07-06 | $109.53 | $109.92 | $107.27 | $108.33 | $107.05 | 306,355 |
| 2021-07-02 | $109.62 | $110.02 | $108.69 | $109.53 | $108.24 | 210,426 |
| 2021-07-01 | $107.97 | $109.96 | $107.29 | $109.48 | $108.19 | 217,116 |
| 2021-06-30 | $107.90 | $107.90 | $106.23 | $107.26 | $105.99 | 162,815 |
| 2021-06-29 | $106.58 | $108.83 | $106.58 | $107.72 | $106.45 | 304,636 |
| 2021-06-28 | $105.94 | $106.45 | $103.61 | $106.31 | $105.05 | 306,794 |
| 2021-06-25 | $106.21 | $106.76 | $105.24 | $105.90 | $104.65 | 507,726 |
| 2021-06-24 | $107.06 | $107.11 | $105.53 | $106.19 | $104.94 | 254,398 |
| 2021-06-23 | $106.56 | $107.48 | $105.16 | $105.79 | $104.54 | 161,779 |
| 2021-06-22 | $105.85 | $107.85 | $105.11 | $106.42 | $105.16 | 285,413 |
| 2021-06-21 | $104.29 | $105.90 | $104.00 | $105.85 | $104.60 | 159,922 |
| 2021-06-18 | $103.43 | $103.79 | $102.86 | $103.40 | $102.18 | 225,291 |
| 2021-06-17 | $107.11 | $107.13 | $103.27 | $104.05 | $102.82 | 253,260 |
| 2021-06-16 | $107.24 | $107.26 | $105.36 | $107.02 | $105.76 | 243,982 |
| 2021-06-15 | $108.00 | $108.28 | $106.51 | $107.22 | $105.95 | 179,333 |
| 2021-06-14 | $109.61 | $110.53 | $108.00 | $108.21 | $106.93 | 221,599 |
| 2021-06-11 | $108.14 | $108.97 | $107.33 | $108.47 | $107.19 | 220,755 |
| 2021-06-10 | $108.16 | $108.16 | $106.37 | $107.66 | $106.39 | 412,012 |
| 2021-06-09 | $109.84 | $109.84 | $107.30 | $107.77 | $106.50 | 149,571 |
| 2021-06-08 | $107.68 | $109.97 | $107.29 | $109.48 | $108.19 | 215,902 |
| 2021-06-07 | $107.68 | $107.96 | $106.98 | $107.51 | $106.24 | 300,023 |
| 2021-06-04 | $106.87 | $107.45 | $105.11 | $107.38 | $106.11 | 261,238 |
| 2021-06-03 | $105.61 | $107.07 | $104.43 | $106.35 | $105.09 | 225,959 |
| 2021-06-02 | $108.20 | $108.20 | $105.51 | $105.96 | $104.71 | 182,932 |
| 2021-06-01 | $107.00 | $107.99 | $106.33 | $107.58 | $106.31 | 272,973 |
| 2021-05-28 | $105.65 | $106.60 | $104.97 | $106.35 | $105.09 | 137,251 |
| 2021-05-27 | $105.02 | $105.82 | $104.32 | $105.13 | $103.89 | 231,267 |
| 2021-05-26 | $103.64 | $104.55 | $103.43 | $104.22 | $102.99 | 136,241 |
| 2021-05-25 | $103.87 | $104.56 | $103.01 | $103.22 | $102.00 | 128,466 |
| 2021-05-24 | $104.15 | $104.70 | $103.18 | $103.67 | $102.45 | 132,515 |
| 2021-05-21 | $103.41 | $104.24 | $103.18 | $103.56 | $102.34 | 254,704 |
| 2021-05-20 | $102.93 | $104.02 | $101.83 | $103.00 | $101.78 | 428,585 |
| 2021-05-19 | $103.40 | $104.53 | $102.45 | $102.92 | $101.70 | 233,409 |
| 2021-05-18 | $106.78 | $106.78 | $104.94 | $105.07 | $103.83 | 158,443 |
| 2021-05-17 | $106.41 | $107.27 | $105.58 | $106.51 | $105.25 | 164,437 |
| 2021-05-14 | $105.30 | $107.86 | $105.18 | $107.23 | $105.96 | 188,953 |
| 2021-05-13 | $101.74 | $105.24 | $101.74 | $105.08 | $103.84 | 197,300 |
| 2021-05-12 | $104.62 | $105.24 | $101.83 | $101.93 | $100.73 | 403,219 |
| 2021-05-11 | $105.04 | $105.97 | $103.21 | $105.37 | $104.13 | 341,255 |
| 2021-05-10 | $105.29 | $106.86 | $104.73 | $106.03 | $104.78 | 152,799 |
| 2021-05-07 | $101.83 | $105.35 | $101.77 | $104.45 | $103.22 | 416,499 |
| 2021-05-06 | $104.95 | $105.68 | $102.54 | $102.58 | $101.37 | 287,902 |
| 2021-05-05 | $106.15 | $106.45 | $104.30 | $104.50 | $103.27 | 679,600 |
| 2021-05-04 | $105.24 | $106.51 | $103.88 | $106.35 | $104.88 | 415,801 |
| 2021-05-03 | $103.86 | $106.17 | $103.58 | $105.15 | $103.70 | 286,918 |
| 2021-04-30 | $105.00 | $105.29 | $103.40 | $103.65 | $102.22 | 508,983 |
| 2021-04-29 | $104.71 | $106.48 | $104.02 | $105.67 | $104.21 | 359,560 |
| 2021-04-28 | $102.61 | $104.50 | $101.06 | $104.03 | $102.60 | 466,146 |
| 2021-04-27 | $94.49 | $102.91 | $94.48 | $100.89 | $99.50 | 535,218 |
| 2021-04-26 | $100.36 | $101.68 | $100.36 | $100.50 | $99.11 | 427,355 |
| 2021-04-23 | $98.49 | $99.64 | $97.78 | $99.60 | $98.23 | 261,444 |
| 2021-04-22 | $98.66 | $99.29 | $97.40 | $97.76 | $96.41 | 140,922 |
| 2021-04-21 | $97.17 | $99.46 | $97.09 | $98.85 | $97.49 | 233,558 |
| 2021-04-20 | $98.24 | $99.05 | $96.41 | $97.26 | $95.92 | 204,404 |
| 2021-04-19 | $97.73 | $98.50 | $96.80 | $98.37 | $97.01 | 239,889 |
| 2021-04-16 | $96.25 | $97.85 | $95.83 | $97.60 | $96.25 | 184,821 |
| 2021-04-15 | $95.28 | $95.75 | $94.75 | $95.54 | $94.22 | 149,489 |
| 2021-04-14 | $93.70 | $95.19 | $93.37 | $94.79 | $93.48 | 216,350 |
| 2021-04-13 | $93.65 | $93.83 | $92.52 | $93.17 | $91.89 | 143,950 |
| 2021-04-12 | $94.68 | $95.08 | $93.62 | $94.28 | $92.98 | 140,027 |
| 2021-04-09 | $93.62 | $94.80 | $93.04 | $94.55 | $93.25 | 168,944 |
| 2021-04-08 | $94.81 | $95.03 | $92.86 | $93.32 | $92.03 | 232,098 |
| 2021-04-07 | $96.13 | $96.52 | $94.49 | $95.20 | $93.89 | 229,332 |
| 2021-04-06 | $92.71 | $96.28 | $92.32 | $95.75 | $94.43 | 506,276 |
| 2021-04-05 | $93.38 | $93.74 | $92.14 | $92.60 | $91.32 | 394,866 |
| 2021-04-01 | $90.01 | $92.52 | $90.01 | $92.48 | $91.20 | 399,885 |
| 2021-03-31 | $92.27 | $92.67 | $89.48 | $90.09 | $88.85 | 472,117 |
| 2021-03-30 | $92.58 | $92.82 | $91.17 | $91.85 | $90.58 | 491,271 |
| 2021-03-29 | $92.12 | $94.20 | $91.82 | $92.34 | $91.07 | 615,596 |
| 2021-03-26 | $90.72 | $92.59 | $89.59 | $92.58 | $91.30 | 313,106 |
| 2021-03-25 | $88.81 | $91.17 | $87.94 | $90.42 | $89.17 | 310,436 |
| 2021-03-24 | $90.35 | $92.21 | $89.12 | $89.30 | $88.07 | 368,785 |
| 2021-03-23 | $90.65 | $90.80 | $88.55 | $89.46 | $88.23 | 365,249 |
| 2021-03-22 | $94.47 | $94.72 | $91.04 | $91.48 | $90.22 | 412,326 |
| 2021-03-19 | $94.24 | $95.67 | $93.57 | $94.83 | $93.52 | 253,676 |
| 2021-03-18 | $95.25 | $96.84 | $92.69 | $94.48 | $93.18 | 449,323 |
| 2021-03-17 | $95.37 | $95.97 | $94.06 | $95.64 | $94.32 | 318,541 |
| 2021-03-16 | $96.39 | $96.51 | $94.20 | $95.47 | $94.15 | 423,355 |
| 2021-03-15 | $94.93 | $96.37 | $94.52 | $96.35 | $95.02 | 196,825 |
| 2021-03-12 | $94.07 | $95.43 | $93.44 | $95.27 | $93.96 | 146,921 |
| 2021-03-11 | $93.06 | $93.82 | $92.57 | $93.47 | $92.18 | 212,532 |
| 2021-03-10 | $92.93 | $93.19 | $91.67 | $93.05 | $91.77 | 308,178 |
| 2021-03-09 | $91.66 | $93.44 | $90.06 | $92.56 | $91.28 | 550,816 |
| 2021-03-08 | $86.69 | $92.26 | $85.31 | $91.63 | $90.37 | 546,859 |
| 2021-03-05 | $85.92 | $86.55 | $83.37 | $86.06 | $84.87 | 420,684 |
| 2021-03-04 | $84.98 | $87.80 | $83.68 | $85.16 | $83.99 | 378,557 |
| 2021-03-03 | $83.95 | $86.00 | $83.43 | $84.98 | $83.81 | 342,411 |
| 2021-03-02 | $87.12 | $87.19 | $84.19 | $84.39 | $83.02 | 273,609 |
| 2021-03-01 | $86.94 | $88.54 | $86.16 | $87.57 | $86.15 | 399,437 |
| 2021-02-26 | $88.39 | $88.95 | $85.56 | $85.58 | $84.19 | 687,365 |
| 2021-02-25 | $87.99 | $91.75 | $87.92 | $88.93 | $87.49 | 739,454 |
| 2021-02-24 | $84.87 | $88.78 | $82.78 | $88.32 | $86.89 | 638,487 |
| 2021-02-23 | $79.22 | $84.93 | $78.77 | $84.70 | $83.33 | 774,264 |
| 2021-02-22 | $77.59 | $79.19 | $75.92 | $77.66 | $76.40 | 691,350 |
| 2021-02-19 | $80.04 | $80.54 | $77.08 | $78.14 | $76.87 | 452,956 |
| 2021-02-18 | $80.97 | $81.46 | $79.40 | $79.87 | $78.57 | 422,800 |
| 2021-02-17 | $82.12 | $82.89 | $80.07 | $81.34 | $80.02 | 280,345 |
| 2021-02-16 | $83.58 | $83.74 | $82.32 | $82.54 | $81.20 | 225,828 |
| 2021-02-12 | $83.02 | $83.90 | $82.35 | $83.28 | $81.93 | 173,621 |
| 2021-02-11 | $82.43 | $83.46 | $81.70 | $83.29 | $81.94 | 193,305 |
| 2021-02-10 | $82.18 | $83.03 | $81.17 | $82.13 | $80.80 | 205,297 |
| 2021-02-09 | $82.69 | $83.68 | $81.55 | $82.38 | $81.04 | 163,625 |
| 2021-02-08 | $82.14 | $84.67 | $82.07 | $83.14 | $81.79 | 264,055 |
| 2021-02-05 | $81.87 | $82.78 | $80.99 | $81.58 | $80.26 | 252,007 |
| 2021-02-04 | $80.29 | $82.38 | $79.99 | $81.41 | $80.09 | 207,760 |
| 2021-02-03 | $80.19 | $81.14 | $79.36 | $79.98 | $78.68 | 305,354 |
| 2021-02-02 | $81.56 | $81.83 | $80.24 | $80.43 | $79.13 | 213,940 |
| 2021-02-01 | $78.84 | $81.16 | $78.09 | $80.67 | $79.36 | 316,158 |
| 2021-01-29 | $79.39 | $79.44 | $76.96 | $78.21 | $76.94 | 267,822 |
| 2021-01-28 | $80.97 | $80.97 | $78.33 | $79.46 | $78.17 | 316,984 |
| 2021-01-27 | $80.27 | $81.01 | $78.80 | $80.00 | $78.70 | 364,997 |
| 2021-01-26 | $81.85 | $82.72 | $80.73 | $81.15 | $79.83 | 378,849 |
| 2021-01-25 | $79.06 | $81.68 | $78.00 | $81.29 | $79.97 | 387,657 |
| 2021-01-22 | $79.00 | $79.99 | $78.22 | $79.40 | $78.11 | 218,557 |
| 2021-01-21 | $81.27 | $81.57 | $79.15 | $79.54 | $78.25 | 445,044 |
| 2021-01-20 | $83.36 | $83.80 | $79.32 | $81.38 | $80.06 | 670,452 |
| 2021-01-19 | $84.08 | $84.57 | $83.38 | $83.66 | $82.30 | 485,721 |
| 2021-01-15 | $83.65 | $84.71 | $82.20 | $83.76 | $82.40 | 478,203 |
| 2021-01-14 | $83.39 | $85.31 | $83.31 | $84.52 | $83.15 | 414,687 |
| 2021-01-13 | $81.84 | $83.78 | $81.84 | $82.71 | $81.37 | 541,339 |
| 2021-01-12 | $79.00 | $82.06 | $78.81 | $81.74 | $80.41 | 352,580 |
| 2021-01-11 | $77.24 | $79.35 | $77.07 | $78.96 | $77.68 | 270,520 |
| 2021-01-08 | $79.29 | $79.34 | $76.94 | $78.17 | $76.90 | 260,537 |
| 2021-01-07 | $78.08 | $79.31 | $77.31 | $78.84 | $77.56 | 344,060 |
| 2021-01-06 | $74.69 | $78.68 | $74.48 | $77.76 | $76.50 | 557,329 |
| 2021-01-05 | $71.11 | $74.32 | $70.83 | $73.95 | $72.75 | 459,801 |
| 2021-01-04 | $74.14 | $74.72 | $70.98 | $71.11 | $69.96 | 819,925 |
| 2020-12-31 | $74.01 | $74.63 | $73.03 | $74.39 | $73.18 | 339,222 |
| 2020-12-30 | $74.64 | $75.44 | $73.67 | $74.05 | $72.85 | 444,279 |
| 2020-12-29 | $74.54 | $74.75 | $73.32 | $74.61 | $73.40 | 294,962 |
| 2020-12-28 | $75.07 | $75.31 | $73.52 | $74.01 | $72.81 | 728,616 |
| 2020-12-24 | $74.63 | $74.75 | $73.32 | $74.28 | $73.08 | 353,188 |
| 2020-12-23 | $75.40 | $75.52 | $74.39 | $74.56 | $73.35 | 745,540 |
| 2020-12-22 | $75.33 | $75.94 | $74.74 | $74.97 | $73.75 | 292,086 |
| 2020-12-21 | $75.68 | $76.31 | $74.00 | $75.46 | $74.24 | 531,224 |
| 2020-12-18 | $77.22 | $77.43 | $76.24 | $76.87 | $75.62 | 601,346 |
| 2020-12-17 | $78.62 | $79.56 | $76.48 | $77.22 | $75.97 | 723,491 |
| 2020-12-16 | $79.86 | $79.86 | $77.74 | $78.14 | $76.87 | 268,183 |
| 2020-12-15 | $78.20 | $79.44 | $77.53 | $79.42 | $78.13 | 379,316 |
| 2020-12-14 | $80.14 | $80.42 | $77.37 | $77.69 | $76.43 | 365,398 |
| 2020-12-11 | $79.85 | $80.00 | $78.89 | $79.35 | $78.06 | 213,563 |
| 2020-12-10 | $80.12 | $80.67 | $79.28 | $79.97 | $78.67 | 516,881 |
| 2020-12-09 | $80.28 | $80.71 | $78.27 | $80.54 | $79.23 | 601,970 |
| 2020-12-08 | $80.25 | $81.24 | $80.01 | $80.72 | $79.41 | 288,752 |
| 2020-12-07 | $80.50 | $81.55 | $79.88 | $80.75 | $79.44 | 226,789 |
| 2020-12-04 | $79.12 | $81.06 | $78.81 | $80.82 | $79.51 | 274,746 |
| 2020-12-03 | $77.52 | $80.29 | $77.23 | $79.17 | $77.89 | 481,770 |
| 2020-12-02 | $77.16 | $77.33 | $75.85 | $76.73 | $75.49 | 421,861 |
| 2020-12-01 | $77.83 | $78.59 | $76.73 | $77.80 | $76.54 | 487,514 |
| 2020-11-30 | $78.71 | $79.34 | $77.06 | $77.06 | $75.81 | 426,674 |
| 2020-11-27 | $77.62 | $79.14 | $76.84 | $78.54 | $77.27 | 327,461 |
| 2020-11-25 | $79.47 | $79.70 | $77.34 | $77.78 | $76.52 | 273,514 |
| 2020-11-24 | $79.51 | $80.13 | $78.69 | $79.36 | $78.07 | 240,041 |
| 2020-11-23 | $78.81 | $79.78 | $76.78 | $78.25 | $76.98 | 331,610 |
| 2020-11-20 | $77.85 | $78.82 | $75.95 | $77.55 | $76.29 | 595,213 |
| 2020-11-19 | $77.34 | $79.13 | $76.99 | $78.97 | $77.69 | 406,873 |
| 2020-11-18 | $78.15 | $78.53 | $76.85 | $78.25 | $76.98 | 497,562 |
| 2020-11-17 | $75.37 | $78.26 | $74.74 | $78.07 | $76.80 | 459,189 |
| 2020-11-16 | $75.27 | $76.58 | $74.28 | $76.18 | $74.94 | 338,668 |
| 2020-11-13 | $70.74 | $73.40 | $70.51 | $73.21 | $72.02 | 304,648 |
| 2020-11-12 | $71.49 | $71.90 | $70.03 | $70.84 | $69.69 | 332,179 |
| 2020-11-11 | $72.44 | $72.68 | $70.00 | $72.10 | $70.93 | 505,908 |
| 2020-11-10 | $73.99 | $75.90 | $72.15 | $72.93 | $71.75 | 824,339 |
| 2020-11-09 | $65.20 | $73.94 | $65.20 | $73.45 | $72.26 | 1,737,109 |
| 2020-11-06 | $62.27 | $62.27 | $60.31 | $60.98 | $59.99 | 279,204 |
| 2020-11-05 | $62.31 | $63.15 | $61.77 | $61.88 | $60.88 | 279,309 |
| 2020-11-04 | $60.93 | $62.52 | $59.84 | $61.55 | $60.55 | 503,746 |
| 2020-11-03 | $61.21 | $62.21 | $60.53 | $61.70 | $60.49 | 636,553 |
| 2020-11-02 | $61.00 | $62.27 | $59.74 | $60.25 | $59.07 | 609,729 |
| 2020-10-30 | $60.49 | $61.15 | $59.33 | $59.90 | $58.73 | 577,363 |
| 2020-10-29 | $59.20 | $61.05 | $58.84 | $60.60 | $59.41 | 707,771 |
| 2020-10-28 | $59.86 | $60.68 | $57.96 | $59.20 | $58.04 | 864,941 |
| 2020-10-27 | $67.99 | $68.81 | $61.56 | $62.91 | $61.68 | 1,075,754 |
| 2020-10-26 | $65.71 | $66.33 | $64.75 | $64.98 | $63.71 | 1,192,485 |
| 2020-10-23 | $67.61 | $67.90 | $65.72 | $66.50 | $65.20 | 424,475 |
| 2020-10-22 | $69.26 | $69.26 | $67.06 | $67.39 | $66.07 | 734,311 |
| 2020-10-21 | $67.89 | $69.14 | $67.48 | $68.66 | $67.32 | 441,408 |
| 2020-10-20 | $67.87 | $68.91 | $67.35 | $67.39 | $66.07 | 643,309 |
| 2020-10-19 | $68.34 | $68.42 | $66.73 | $67.39 | $66.07 | 380,079 |
| 2020-10-16 | $68.04 | $68.60 | $66.99 | $68.08 | $66.75 | 309,296 |
| 2020-10-15 | $66.32 | $68.08 | $66.02 | $67.93 | $66.60 | 267,430 |
| 2020-10-14 | $66.66 | $67.73 | $66.12 | $67.22 | $65.90 | 287,875 |
| 2020-10-13 | $68.74 | $68.90 | $66.60 | $66.81 | $65.50 | 510,340 |
| 2020-10-12 | $70.02 | $70.66 | $69.01 | $69.01 | $67.66 | 304,857 |
| 2020-10-09 | $70.45 | $71.07 | $69.82 | $69.85 | $68.48 | 136,119 |
| 2020-10-08 | $69.82 | $70.76 | $69.75 | $70.16 | $68.79 | 297,887 |
| 2020-10-07 | $70.81 | $71.08 | $69.11 | $69.31 | $67.95 | 395,828 |
| 2020-10-06 | $71.21 | $71.69 | $69.88 | $70.26 | $68.89 | 477,954 |
| 2020-10-05 | $71.13 | $72.11 | $70.79 | $70.93 | $69.54 | 422,512 |
| 2020-10-02 | $69.78 | $71.16 | $69.39 | $70.47 | $69.09 | 338,717 |
| 2020-10-01 | $69.39 | $71.07 | $68.68 | $70.93 | $69.54 | 473,649 |
| 2020-09-30 | $69.55 | $70.37 | $68.23 | $68.81 | $67.46 | 624,397 |
| 2020-09-29 | $69.90 | $70.72 | $69.28 | $70.30 | $68.92 | 449,124 |
| 2020-09-28 | $69.08 | $71.15 | $69.08 | $70.00 | $68.63 | 394,622 |
| 2020-09-25 | $66.91 | $68.63 | $66.73 | $68.38 | $67.04 | 564,406 |
| 2020-09-24 | $65.05 | $67.64 | $64.81 | $67.06 | $65.75 | 542,739 |
| 2020-09-23 | $67.28 | $67.89 | $65.14 | $65.29 | $64.01 | 389,402 |
| 2020-09-22 | $66.33 | $67.44 | $65.36 | $66.97 | $65.66 | 516,445 |
| 2020-09-21 | $65.12 | $67.60 | $65.01 | $65.99 | $64.70 | 638,388 |
| 2020-09-18 | $67.78 | $68.19 | $65.76 | $65.98 | $64.69 | 906,672 |
| 2020-09-17 | $65.97 | $68.18 | $65.87 | $67.58 | $66.26 | 329,773 |
| 2020-09-16 | $66.14 | $67.86 | $65.60 | $66.68 | $65.38 | 512,631 |
| 2020-09-15 | $68.25 | $68.49 | $65.56 | $66.13 | $64.84 | 538,950 |
| 2020-09-14 | $68.51 | $68.86 | $67.11 | $68.09 | $66.76 | 378,180 |
| 2020-09-11 | $68.31 | $68.52 | $67.24 | $67.90 | $66.57 | 467,960 |
| 2020-09-10 | $69.48 | $69.95 | $67.85 | $68.04 | $66.71 | 455,536 |
| 2020-09-09 | $71.10 | $71.11 | $69.63 | $69.63 | $68.27 | 312,921 |
| 2020-09-08 | $70.51 | $71.95 | $69.51 | $70.70 | $69.32 | 247,285 |
| 2020-09-04 | $72.56 | $72.61 | $69.58 | $71.40 | $70.00 | 299,836 |
| 2020-09-03 | $74.22 | $74.24 | $71.55 | $71.67 | $70.27 | 477,794 |
| 2020-09-02 | $74.14 | $74.47 | $73.31 | $73.70 | $72.26 | 276,746 |
| 2020-09-01 | $73.48 | $74.38 | $72.64 | $74.00 | $72.55 | 200,864 |
| 2020-08-31 | $75.89 | $75.89 | $73.55 | $73.74 | $72.30 | 353,721 |
| 2020-08-28 | $75.25 | $76.10 | $74.65 | $76.09 | $74.60 | 224,901 |
| 2020-08-27 | $74.46 | $75.31 | $74.03 | $74.99 | $73.52 | 242,799 |
| 2020-08-26 | $75.58 | $75.58 | $73.71 | $73.97 | $72.52 | 393,886 |
| 2020-08-25 | $75.70 | $76.19 | $74.78 | $75.55 | $74.07 | 366,186 |
| 2020-08-24 | $74.83 | $75.44 | $74.44 | $75.26 | $73.79 | 321,392 |
| 2020-08-21 | $73.90 | $74.32 | $73.42 | $74.17 | $72.72 | 222,689 |
| 2020-08-20 | $73.82 | $74.35 | $73.47 | $74.15 | $72.70 | 233,297 |
| 2020-08-19 | $74.65 | $75.34 | $73.90 | $74.25 | $72.80 | 279,602 |
| 2020-08-18 | $75.72 | $76.16 | $74.62 | $74.70 | $73.24 | 294,487 |
| 2020-08-17 | $77.11 | $77.11 | $75.19 | $75.32 | $73.85 | 643,049 |
| 2020-08-14 | $76.75 | $77.32 | $76.70 | $76.96 | $75.45 | 304,655 |
| 2020-08-13 | $76.00 | $77.20 | $76.00 | $76.78 | $75.28 | 322,218 |
| 2020-08-12 | $76.28 | $76.85 | $75.16 | $76.11 | $74.62 | 404,268 |
| 2020-08-11 | $74.28 | $76.47 | $74.23 | $75.52 | $74.04 | 337,411 |
| 2020-08-10 | $73.02 | $73.66 | $72.65 | $73.15 | $71.72 | 428,276 |
| 2020-08-07 | $72.23 | $72.88 | $72.01 | $72.67 | $71.25 | 309,825 |
| 2020-08-06 | $72.07 | $72.61 | $71.97 | $72.31 | $70.90 | 275,204 |
| 2020-08-05 | $71.16 | $72.12 | $70.50 | $71.75 | $70.35 | 312,682 |
| 2020-08-04 | $70.62 | $71.50 | $69.91 | $71.16 | $69.57 | 738,050 |
| 2020-08-03 | $71.53 | $71.98 | $69.89 | $70.56 | $68.99 | 608,480 |
| 2020-07-31 | $71.51 | $71.61 | $70.48 | $71.24 | $69.65 | 760,015 |
| 2020-07-30 | $68.80 | $72.14 | $67.52 | $71.71 | $70.11 | 1,180,199 |
| 2020-07-29 | $71.01 | $72.45 | $70.51 | $70.76 | $69.18 | 760,897 |
| 2020-07-28 | $73.42 | $74.82 | $70.40 | $72.01 | $70.40 | 2,039,130 |
| 2020-07-27 | $80.41 | $81.74 | $79.93 | $81.58 | $79.76 | 452,031 |
| 2020-07-24 | $78.75 | $80.46 | $78.75 | $80.08 | $78.29 | 579,146 |
| 2020-07-23 | $80.69 | $81.05 | $78.66 | $78.99 | $77.23 | 270,281 |
| 2020-07-22 | $77.89 | $80.82 | $77.89 | $80.54 | $78.74 | 297,444 |
| 2020-07-21 | $79.50 | $80.10 | $78.20 | $78.32 | $76.57 | 334,706 |
| 2020-07-20 | $77.95 | $79.74 | $77.67 | $79.23 | $77.46 | 353,210 |
| 2020-07-17 | $78.95 | $79.50 | $78.34 | $78.51 | $76.76 | 196,572 |
| 2020-07-16 | $78.34 | $79.83 | $77.03 | $78.78 | $77.02 | 195,006 |
| 2020-07-15 | $77.07 | $78.90 | $76.87 | $78.43 | $76.68 | 301,770 |
| 2020-07-14 | $72.99 | $75.70 | $72.18 | $75.40 | $73.72 | 492,480 |
| 2020-07-13 | $74.58 | $75.19 | $72.98 | $73.30 | $71.67 | 334,808 |
| 2020-07-10 | $74.27 | $74.43 | $73.51 | $74.33 | $72.67 | 251,237 |
| 2020-07-09 | $75.76 | $75.76 | $73.96 | $74.17 | $72.52 | 243,607 |
| 2020-07-08 | $76.40 | $77.32 | $75.33 | $76.22 | $74.52 | 368,721 |
| 2020-07-07 | $77.12 | $77.53 | $76.13 | $76.60 | $74.89 | 381,856 |
| 2020-07-06 | $77.95 | $78.04 | $76.68 | $77.88 | $76.14 | 324,400 |
| 2020-07-02 | $77.07 | $77.70 | $76.01 | $76.46 | $74.76 | 287,434 |
| 2020-07-01 | $77.66 | $78.21 | $75.47 | $75.67 | $73.98 | 364,904 |
| 2020-06-30 | $74.60 | $78.23 | $74.51 | $77.96 | $76.22 | 402,726 |
| 2020-06-29 | $72.67 | $74.38 | $71.54 | $74.38 | $72.72 | 346,694 |
| 2020-06-26 | $71.97 | $72.49 | $70.77 | $71.70 | $70.10 | 1,346,402 |
| 2020-06-25 | $70.55 | $72.90 | $70.06 | $72.77 | $71.15 | 483,289 |
| 2020-06-24 | $73.64 | $73.65 | $70.45 | $71.14 | $69.55 | 477,801 |
| 2020-06-23 | $76.17 | $76.17 | $74.35 | $74.56 | $72.90 | 258,617 |
| 2020-06-22 | $74.40 | $75.20 | $72.67 | $75.01 | $73.34 | 293,353 |
| 2020-06-19 | $77.52 | $77.58 | $74.09 | $75.00 | $73.33 | 492,422 |
| 2020-06-18 | $76.84 | $77.55 | $74.27 | $75.90 | $74.21 | 479,628 |
| 2020-06-17 | $78.97 | $78.97 | $76.45 | $77.26 | $75.54 | 268,890 |
| 2020-06-16 | $80.34 | $81.05 | $77.29 | $78.51 | $76.76 | 425,324 |
| 2020-06-15 | $73.17 | $77.62 | $73.17 | $77.01 | $75.29 | 359,316 |
| 2020-06-12 | $79.17 | $79.70 | $74.44 | $75.87 | $74.18 | 402,627 |
| 2020-06-11 | $77.90 | $78.55 | $76.17 | $76.27 | $74.57 | 404,877 |
| 2020-06-10 | $84.37 | $84.37 | $80.64 | $81.36 | $79.55 | 455,107 |
| 2020-06-09 | $83.79 | $85.01 | $82.23 | $84.27 | $82.39 | 343,390 |
| 2020-06-08 | $86.22 | $87.42 | $84.91 | $85.31 | $83.41 | 326,611 |
| 2020-06-05 | $81.96 | $86.67 | $81.13 | $85.74 | $83.83 | 680,529 |
| 2020-06-04 | $78.70 | $79.72 | $77.49 | $78.72 | $76.97 | 432,821 |
| 2020-06-03 | $77.70 | $79.11 | $77.39 | $78.46 | $76.71 | 757,663 |
| 2020-06-02 | $75.84 | $76.63 | $75.02 | $76.44 | $74.74 | 288,348 |
| 2020-06-01 | $75.19 | $76.51 | $74.71 | $75.79 | $74.10 | 355,136 |
| 2020-05-29 | $76.40 | $77.01 | $74.23 | $75.39 | $73.71 | 470,017 |
| 2020-05-28 | $78.45 | $79.39 | $76.12 | $77.09 | $75.37 | 585,053 |
| 2020-05-27 | $75.19 | $76.97 | $74.03 | $76.75 | $75.04 | 489,459 |
| 2020-05-26 | $73.62 | $74.68 | $72.20 | $73.64 | $72.00 | 613,055 |
| 2020-05-22 | $72.74 | $72.74 | $70.64 | $71.31 | $69.72 | 472,917 |
| 2020-05-21 | $71.21 | $72.89 | $71.21 | $72.44 | $70.83 | 322,298 |
| 2020-05-20 | $70.94 | $71.78 | $69.72 | $71.25 | $69.66 | 676,677 |
| 2020-05-19 | $71.05 | $72.18 | $69.82 | $69.84 | $68.28 | 437,909 |
| 2020-05-18 | $70.93 | $73.07 | $70.70 | $71.32 | $69.73 | 416,994 |
| 2020-05-15 | $68.13 | $69.53 | $67.20 | $68.53 | $67.00 | 457,527 |
| 2020-05-14 | $66.03 | $68.74 | $64.57 | $68.40 | $66.88 | 1,065,234 |
| 2020-05-13 | $67.06 | $67.46 | $64.95 | $66.82 | $65.33 | 1,051,613 |
| 2020-05-12 | $71.93 | $71.97 | $67.74 | $67.79 | $66.28 | 1,037,897 |
| 2020-05-11 | $73.27 | $73.27 | $71.02 | $71.80 | $70.20 | 565,277 |
| 2020-05-08 | $74.63 | $75.01 | $73.97 | $74.26 | $72.60 | 394,903 |
| 2020-05-07 | $74.39 | $75.01 | $72.82 | $72.96 | $71.33 | 315,871 |
| 2020-05-06 | $74.48 | $75.19 | $73.19 | $73.24 | $71.61 | 291,396 |
| 2020-05-05 | $74.72 | $75.95 | $73.70 | $74.54 | $72.68 | 495,263 |
| 2020-05-04 | $74.36 | $74.36 | $71.92 | $74.00 | $72.15 | 562,396 |
| 2020-05-01 | $75.11 | $75.80 | $74.04 | $75.46 | $73.58 | 364,870 |
| 2020-04-30 | $80.56 | $80.60 | $77.04 | $77.08 | $75.16 | 472,952 |
| 2020-04-29 | $81.43 | $83.66 | $80.23 | $81.84 | $79.80 | 684,897 |
| 2020-04-28 | $80.59 | $82.28 | $78.23 | $78.46 | $76.50 | 482,086 |
| 2020-04-27 | $75.64 | $81.07 | $75.31 | $79.29 | $77.31 | 632,461 |
| 2020-04-24 | $76.03 | $78.55 | $74.01 | $77.65 | $75.71 | 533,031 |
| 2020-04-23 | $77.25 | $78.61 | $75.14 | $77.03 | $75.11 | 317,055 |
| 2020-04-22 | $77.55 | $78.26 | $75.52 | $76.04 | $74.14 | 422,422 |
| 2020-04-21 | $78.20 | $79.33 | $76.41 | $76.62 | $74.71 | 482,195 |
| 2020-04-20 | $81.97 | $82.25 | $79.57 | $80.16 | $78.16 | 328,556 |
| 2020-04-17 | $81.51 | $83.72 | $80.22 | $83.50 | $81.42 | 483,250 |
| 2020-04-16 | $76.52 | $78.79 | $74.82 | $78.33 | $76.38 | 428,642 |
| 2020-04-15 | $76.02 | $77.76 | $75.27 | $76.85 | $74.93 | 415,017 |
| 2020-04-14 | $80.14 | $80.80 | $78.59 | $78.96 | $76.99 | 354,858 |
| 2020-04-13 | $83.36 | $83.36 | $78.11 | $78.57 | $76.61 | 218,616 |
| 2020-04-09 | $80.40 | $84.76 | $78.72 | $84.29 | $82.19 | 270,562 |
| 2020-04-08 | $76.38 | $79.56 | $75.25 | $78.48 | $76.52 | 409,995 |
| 2020-04-07 | $79.61 | $81.37 | $75.74 | $75.88 | $73.99 | 503,414 |
| 2020-04-06 | $71.56 | $76.33 | $71.29 | $75.72 | $73.83 | 458,582 |
| 2020-04-03 | $73.32 | $74.09 | $66.86 | $67.95 | $66.25 | 350,956 |
| 2020-04-02 | $74.06 | $75.82 | $71.16 | $73.07 | $71.25 | 360,628 |
| 2020-04-01 | $75.82 | $76.51 | $72.10 | $73.33 | $71.50 | 329,125 |
| 2020-03-31 | $81.19 | $81.44 | $78.63 | $79.42 | $77.44 | 297,969 |
| 2020-03-30 | $79.88 | $82.67 | $77.96 | $82.09 | $80.04 | 402,577 |
| 2020-03-27 | $81.94 | $82.95 | $76.51 | $79.74 | $77.75 | 456,095 |
| 2020-03-26 | $79.40 | $84.36 | $78.56 | $83.47 | $81.39 | 310,588 |
| 2020-03-25 | $72.26 | $81.61 | $69.76 | $78.39 | $76.43 | 417,352 |
| 2020-03-24 | $69.89 | $73.03 | $68.11 | $72.20 | $70.40 | 370,890 |
| 2020-03-23 | $66.03 | $67.32 | $62.03 | $66.97 | $65.30 | 693,771 |
| 2020-03-20 | $75.89 | $75.89 | $65.51 | $66.98 | $65.31 | 727,650 |
| 2020-03-19 | $70.06 | $74.20 | $65.67 | $74.10 | $72.25 | 625,968 |
| 2020-03-18 | $70.10 | $72.53 | $63.95 | $70.58 | $68.82 | 937,595 |
| 2020-03-17 | $75.54 | $76.22 | $69.40 | $75.56 | $73.67 | 646,871 |
| 2020-03-16 | $78.99 | $81.48 | $73.19 | $74.00 | $72.15 | 755,180 |
| 2020-03-13 | $85.42 | $87.77 | $81.05 | $87.77 | $85.58 | 648,975 |
| 2020-03-12 | $80.00 | $91.98 | $78.83 | $81.55 | $79.51 | 918,117 |
| 2020-03-11 | $98.05 | $98.06 | $90.86 | $91.58 | $89.29 | 685,822 |
| 2020-03-10 | $97.19 | $100.61 | $92.53 | $100.46 | $97.95 | 687,448 |
| 2020-03-09 | $100.56 | $100.83 | $94.86 | $94.97 | $92.60 | 609,366 |
| 2020-03-06 | $106.68 | $106.68 | $102.33 | $105.21 | $102.58 | 395,666 |
| 2020-03-05 | $109.13 | $110.53 | $107.35 | $109.07 | $106.35 | 354,469 |
| 2020-03-04 | $105.45 | $111.20 | $105.45 | $111.13 | $108.36 | 432,488 |
| 2020-03-03 | $103.93 | $107.04 | $103.22 | $104.50 | $101.71 | 384,566 |
| 2020-03-02 | $100.78 | $104.08 | $98.65 | $103.97 | $101.19 | 443,762 |
| 2020-02-28 | $100.49 | $102.61 | $97.89 | $100.15 | $97.48 | 878,416 |
| 2020-02-27 | $102.15 | $105.12 | $100.75 | $103.05 | $100.30 | 675,421 |
| 2020-02-26 | $106.21 | $106.43 | $102.77 | $103.62 | $100.85 | 569,757 |
| 2020-02-25 | $106.98 | $108.80 | $104.84 | $105.59 | $102.77 | 758,701 |
| 2020-02-24 | $103.99 | $111.46 | $101.95 | $106.16 | $103.32 | 832,467 |
| 2020-02-21 | $105.88 | $107.05 | $105.48 | $106.45 | $103.61 | 323,008 |
| 2020-02-20 | $104.06 | $106.82 | $104.06 | $106.33 | $103.49 | 276,593 |
| 2020-02-19 | $105.42 | $106.54 | $104.35 | $104.35 | $101.56 | 302,251 |
| 2020-02-18 | $104.08 | $105.23 | $103.70 | $105.02 | $102.22 | 378,986 |
| 2020-02-14 | $102.25 | $103.92 | $102.25 | $103.85 | $101.08 | 326,603 |
| 2020-02-13 | $101.62 | $103.10 | $101.19 | $102.13 | $99.40 | 312,964 |
| 2020-02-12 | $103.81 | $103.92 | $102.09 | $102.15 | $99.42 | 215,515 |
| 2020-02-11 | $104.43 | $105.27 | $103.03 | $103.40 | $100.64 | 288,584 |
| 2020-02-10 | $102.26 | $104.35 | $101.72 | $104.30 | $101.51 | 238,752 |
| 2020-02-07 | $102.40 | $103.13 | $101.70 | $102.64 | $99.90 | 153,069 |
| 2020-02-06 | $103.18 | $103.19 | $102.15 | $102.73 | $99.99 | 198,239 |
| 2020-02-05 | $103.10 | $103.40 | $102.39 | $102.83 | $100.08 | 206,421 |
| 2020-02-04 | $102.49 | $102.92 | $101.00 | $102.35 | $99.62 | 170,113 |
| 2020-02-03 | $100.50 | $102.09 | $100.50 | $101.30 | $98.59 | 265,187 |
| 2020-01-31 | $101.41 | $101.72 | $99.38 | $100.33 | $97.65 | 318,049 |
| 2020-01-30 | $100.96 | $101.76 | $99.85 | $101.73 | $99.01 | 280,733 |
| 2020-01-29 | $102.62 | $102.66 | $101.04 | $101.71 | $98.99 | 277,210 |
| 2020-01-28 | $101.89 | $103.00 | $100.94 | $102.33 | $99.60 | 231,503 |
| 2020-01-27 | $101.19 | $102.57 | $101.10 | $101.57 | $98.86 | 256,129 |
| 2020-01-24 | $103.85 | $105.16 | $102.03 | $102.87 | $100.12 | 313,815 |
| 2020-01-23 | $105.54 | $106.48 | $104.76 | $105.35 | $102.54 | 329,860 |
| 2020-01-22 | $105.24 | $106.02 | $105.15 | $105.61 | $102.79 | 306,363 |
| 2020-01-21 | $101.92 | $105.28 | $101.40 | $104.73 | $101.93 | 404,419 |
| 2020-01-17 | $102.96 | $103.28 | $101.89 | $101.97 | $99.25 | 276,016 |
| 2020-01-16 | $103.74 | $104.35 | $101.85 | $102.50 | $99.76 | 386,868 |
| 2020-01-15 | $101.35 | $103.15 | $101.35 | $103.12 | $100.37 | 411,645 |
| 2020-01-14 | $100.52 | $102.84 | $100.42 | $101.43 | $98.72 | 557,786 |
| 2020-01-13 | $98.69 | $100.52 | $98.58 | $100.32 | $97.64 | 429,443 |
| 2020-01-10 | $98.13 | $98.79 | $97.01 | $98.64 | $96.01 | 292,684 |
| 2020-01-09 | $98.15 | $99.17 | $97.68 | $97.74 | $95.13 | 273,840 |
| 2020-01-08 | $96.49 | $98.27 | $96.05 | $97.89 | $95.28 | 286,189 |
| 2020-01-07 | $95.56 | $97.13 | $95.50 | $96.48 | $93.90 | 238,507 |
| 2020-01-06 | $93.60 | $95.82 | $92.27 | $95.71 | $93.15 | 672,065 |
| 2020-01-03 | $94.37 | $96.42 | $94.31 | $95.91 | $93.35 | 268,423 |
| 2020-01-02 | $94.31 | $95.55 | $93.95 | $95.49 | $92.94 | 318,149 |
| 2019-12-31 | $93.52 | $94.63 | $93.14 | $93.97 | $91.46 | 188,260 |
| 2019-12-30 | $93.92 | $94.10 | $93.03 | $93.67 | $91.17 | 122,063 |
| 2019-12-27 | $94.21 | $94.32 | $93.41 | $93.85 | $91.34 | 100,630 |
| 2019-12-26 | $94.55 | $95.22 | $93.41 | $93.96 | $91.45 | 97,812 |
| 2019-12-24 | $93.21 | $94.78 | $92.91 | $94.71 | $92.18 | 76,291 |
| 2019-12-23 | $93.90 | $93.90 | $92.95 | $93.05 | $90.57 | 178,235 |
| 2019-12-20 | $94.25 | $94.67 | $93.16 | $93.79 | $91.29 | 274,810 |
| 2019-12-19 | $94.21 | $94.49 | $93.26 | $94.06 | $91.55 | 248,012 |
| 2019-12-18 | $95.36 | $96.02 | $94.00 | $94.13 | $91.62 | 161,576 |
| 2019-12-17 | $94.44 | $95.20 | $94.44 | $95.08 | $92.54 | 168,218 |
| 2019-12-16 | $94.45 | $94.96 | $94.17 | $94.63 | $92.10 | 278,233 |
| 2019-12-13 | $93.81 | $94.54 | $93.39 | $93.74 | $91.24 | 155,580 |
| 2019-12-12 | $93.92 | $94.67 | $93.19 | $93.82 | $91.31 | 290,951 |
| 2019-12-11 | $92.31 | $95.05 | $92.31 | $94.07 | $91.56 | 410,145 |
| 2019-12-10 | $94.64 | $94.96 | $92.39 | $92.47 | $90.00 | 257,007 |
| 2019-12-09 | $93.90 | $94.87 | $91.85 | $94.51 | $91.99 | 357,554 |
| 2019-12-06 | $95.40 | $96.29 | $94.11 | $94.52 | $92.00 | 330,827 |
| 2019-12-05 | $93.87 | $94.19 | $92.83 | $93.24 | $90.75 | 346,341 |
| 2019-12-04 | $93.98 | $95.14 | $93.27 | $93.72 | $91.22 | 316,319 |
| 2019-12-03 | $93.47 | $94.09 | $92.89 | $93.74 | $91.24 | 335,060 |
| 2019-12-02 | $95.90 | $95.90 | $94.00 | $94.30 | $91.78 | 255,837 |
| 2019-11-29 | $96.96 | $97.04 | $95.86 | $96.02 | $93.46 | 67,119 |
| 2019-11-27 | $97.67 | $98.40 | $96.84 | $97.02 | $94.43 | 254,009 |
| 2019-11-26 | $95.08 | $97.40 | $94.00 | $97.35 | $94.75 | 251,530 |
| 2019-11-25 | $93.94 | $95.14 | $93.59 | $94.66 | $92.13 | 355,924 |
| 2019-11-22 | $93.70 | $94.19 | $92.31 | $93.65 | $91.15 | 260,411 |
| 2019-11-21 | $95.84 | $96.35 | $93.48 | $93.65 | $91.15 | 364,600 |
| 2019-11-20 | $96.23 | $97.27 | $95.63 | $95.94 | $93.38 | 388,828 |
| 2019-11-19 | $98.58 | $99.30 | $95.97 | $96.19 | $93.62 | 442,413 |
| 2019-11-18 | $99.03 | $99.87 | $98.01 | $98.49 | $95.86 | 642,882 |
| 2019-11-15 | $98.93 | $99.69 | $98.59 | $99.21 | $96.56 | 347,847 |
| 2019-11-14 | $97.89 | $98.55 | $97.74 | $98.29 | $95.67 | 328,906 |
| 2019-11-13 | $96.96 | $98.29 | $96.55 | $98.25 | $95.63 | 444,770 |
| 2019-11-12 | $96.78 | $97.77 | $96.63 | $97.12 | $94.53 | 783,250 |
| 2019-11-11 | $93.78 | $96.21 | $93.62 | $96.16 | $93.59 | 437,194 |
| 2019-11-08 | $93.55 | $94.35 | $93.10 | $93.72 | $91.22 | 346,345 |
| 2019-11-07 | $92.14 | $93.89 | $92.04 | $93.74 | $91.24 | 713,851 |
| 2019-11-06 | $91.15 | $91.68 | $89.58 | $91.66 | $89.21 | 517,112 |
| 2019-11-05 | $93.75 | $93.75 | $90.91 | $91.33 | $88.70 | 1,049,975 |
| 2019-11-04 | $94.61 | $95.09 | $92.58 | $93.34 | $90.65 | 450,196 |
| 2019-11-01 | $94.32 | $96.11 | $93.92 | $94.22 | $91.50 | 585,578 |
| 2019-10-31 | $92.34 | $93.57 | $92.22 | $93.53 | $90.83 | 504,950 |
| 2019-10-30 | $93.12 | $93.71 | $90.29 | $92.41 | $89.75 | 1,117,179 |
| 2019-10-29 | $95.55 | $96.46 | $92.89 | $93.34 | $90.65 | 1,126,088 |
| 2019-10-28 | $99.20 | $101.31 | $94.23 | $97.64 | $94.83 | 1,880,624 |
| 2019-10-25 | $100.57 | $103.66 | $100.40 | $102.48 | $99.53 | 460,127 |
| 2019-10-24 | $98.48 | $101.47 | $98.39 | $100.84 | $97.93 | 322,220 |
| 2019-10-23 | $98.65 | $98.99 | $97.69 | $98.01 | $95.18 | 205,518 |
| 2019-10-22 | $100.44 | $100.66 | $98.14 | $98.87 | $96.02 | 205,078 |
| 2019-10-21 | $99.19 | $100.81 | $99.11 | $100.23 | $97.34 | 352,182 |
| 2019-10-18 | $97.71 | $99.54 | $97.51 | $99.25 | $96.39 | 418,548 |
| 2019-10-17 | $98.12 | $98.90 | $97.83 | $98.11 | $95.28 | 264,124 |
| 2019-10-16 | $97.33 | $98.43 | $96.79 | $97.75 | $94.93 | 228,954 |
| 2019-10-15 | $96.92 | $97.95 | $96.68 | $97.38 | $94.57 | 228,432 |
| 2019-10-14 | $96.42 | $96.99 | $96.16 | $96.55 | $93.77 | 227,198 |
| 2019-10-11 | $97.35 | $98.02 | $96.62 | $97.00 | $94.20 | 373,721 |
| 2019-10-10 | $95.83 | $96.62 | $95.48 | $96.28 | $93.50 | 155,584 |
| 2019-10-09 | $96.05 | $96.58 | $95.43 | $96.02 | $93.25 | 329,877 |
| 2019-10-08 | $94.93 | $96.16 | $94.48 | $95.30 | $92.55 | 337,494 |
| 2019-10-07 | $95.60 | $96.23 | $95.27 | $95.72 | $92.96 | 454,290 |
| 2019-10-04 | $95.42 | $96.25 | $95.04 | $96.24 | $93.47 | 238,329 |
| 2019-10-03 | $95.02 | $95.29 | $93.58 | $95.15 | $92.41 | 372,895 |
| 2019-10-02 | $95.60 | $95.60 | $94.12 | $95.39 | $92.64 | 418,761 |
| 2019-10-01 | $97.21 | $98.06 | $95.86 | $96.47 | $93.69 | 332,238 |
| 2019-09-30 | $96.11 | $96.92 | $95.65 | $96.70 | $93.91 | 239,078 |
| 2019-09-27 | $96.82 | $96.82 | $94.91 | $96.08 | $93.31 | 194,669 |
| 2019-09-26 | $95.98 | $97.10 | $95.67 | $96.24 | $93.47 | 206,562 |
| 2019-09-25 | $94.71 | $96.31 | $93.97 | $96.07 | $93.30 | 389,166 |
| 2019-09-24 | $96.04 | $96.72 | $94.47 | $94.73 | $92.00 | 301,002 |
| 2019-09-23 | $97.06 | $97.67 | $95.74 | $95.87 | $93.11 | 421,828 |
| 2019-09-20 | $98.61 | $98.87 | $97.12 | $97.53 | $94.72 | 585,053 |
| 2019-09-19 | $97.13 | $98.76 | $96.67 | $98.16 | $95.33 | 290,092 |
| 2019-09-18 | $96.85 | $97.20 | $95.64 | $97.12 | $94.32 | 241,485 |
| 2019-09-17 | $96.52 | $96.95 | $95.65 | $96.85 | $94.06 | 223,535 |
| 2019-09-16 | $95.49 | $96.15 | $95.06 | $95.94 | $93.17 | 231,368 |
| 2019-09-13 | $95.48 | $96.05 | $95.09 | $95.95 | $93.18 | 266,029 |
| 2019-09-12 | $95.85 | $96.05 | $94.50 | $94.85 | $92.12 | 265,955 |
| 2019-09-11 | $92.67 | $95.76 | $92.00 | $95.71 | $92.95 | 319,043 |
| 2019-09-10 | $93.13 | $93.54 | $91.16 | $92.62 | $89.95 | 466,458 |
| 2019-09-09 | $95.84 | $95.84 | $93.52 | $93.96 | $91.25 | 381,480 |
| 2019-09-06 | $95.78 | $96.09 | $95.18 | $95.36 | $92.61 | 213,360 |
| 2019-09-05 | $94.85 | $96.82 | $94.53 | $95.73 | $92.97 | 154,554 |
| 2019-09-04 | $95.02 | $95.24 | $93.90 | $94.03 | $91.32 | 303,075 |
| 2019-09-03 | $95.03 | $95.09 | $93.63 | $94.20 | $91.48 | 323,265 |
| 2019-08-30 | $94.70 | $95.70 | $94.50 | $95.47 | $92.72 | 359,074 |
| 2019-08-29 | $94.03 | $94.97 | $93.30 | $94.05 | $91.34 | 319,879 |
| 2019-08-28 | $93.42 | $93.84 | $92.23 | $93.05 | $90.37 | 335,271 |
| 2019-08-27 | $93.56 | $94.16 | $93.01 | $93.68 | $90.98 | 430,516 |
| 2019-08-26 | $92.31 | $93.02 | $91.78 | $92.87 | $90.19 | 207,797 |
| 2019-08-23 | $94.56 | $94.56 | $91.31 | $91.55 | $88.91 | 277,965 |
| 2019-08-22 | $95.41 | $96.12 | $94.61 | $94.88 | $92.15 | 278,586 |
| 2019-08-21 | $96.13 | $96.49 | $95.06 | $95.31 | $92.56 | 270,702 |
| 2019-08-20 | $96.02 | $96.20 | $95.15 | $95.21 | $92.47 | 190,743 |
| 2019-08-19 | $96.67 | $97.01 | $93.67 | $96.25 | $93.48 | 223,459 |
| 2019-08-16 | $95.06 | $96.16 | $94.87 | $95.50 | $92.75 | 229,026 |
| 2019-08-15 | $93.79 | $94.88 | $93.67 | $94.52 | $91.80 | 316,099 |
| 2019-08-14 | $93.58 | $94.35 | $92.40 | $93.22 | $90.53 | 528,234 |
| 2019-08-13 | $93.16 | $95.59 | $92.90 | $95.02 | $92.28 | 461,502 |
| 2019-08-12 | $94.45 | $94.92 | $93.21 | $93.26 | $90.57 | 301,823 |
| 2019-08-09 | $96.18 | $96.36 | $94.71 | $95.01 | $92.27 | 258,781 |
| 2019-08-08 | $95.70 | $97.44 | $95.32 | $96.60 | $93.82 | 289,967 |
| 2019-08-07 | $94.73 | $95.75 | $94.07 | $95.36 | $92.61 | 301,215 |
| 2019-08-06 | $95.82 | $96.54 | $94.91 | $95.90 | $92.97 | 349,325 |
| 2019-08-05 | $94.49 | $95.52 | $93.63 | $95.42 | $92.50 | 385,479 |
| 2019-08-02 | $94.88 | $96.00 | $94.37 | $95.80 | $92.87 | 288,277 |
| 2019-08-01 | $97.37 | $98.67 | $95.31 | $95.35 | $92.43 | 412,456 |
| 2019-07-31 | $98.24 | $99.73 | $97.51 | $97.71 | $94.72 | 473,960 |
| 2019-07-30 | $94.00 | $98.68 | $93.75 | $98.45 | $95.44 | 573,967 |
| 2019-07-29 | $101.20 | $104.50 | $92.98 | $94.37 | $91.48 | 1,002,488 |
| 2019-07-26 | $99.12 | $100.00 | $98.64 | $99.33 | $96.29 | 457,543 |
| 2019-07-25 | $103.10 | $103.10 | $99.18 | $99.28 | $96.24 | 412,825 |
| 2019-07-24 | $98.29 | $100.08 | $98.19 | $99.95 | $96.89 | 309,092 |
| 2019-07-23 | $99.09 | $99.09 | $96.65 | $98.56 | $95.54 | 414,429 |
| 2019-07-22 | $97.62 | $98.72 | $96.89 | $98.17 | $95.17 | 308,605 |
| 2019-07-19 | $99.00 | $99.45 | $97.71 | $97.71 | $94.72 | 229,070 |
| 2019-07-18 | $98.75 | $99.12 | $98.14 | $98.65 | $95.63 | 246,908 |
| 2019-07-17 | $100.00 | $100.08 | $98.72 | $98.75 | $95.73 | 210,916 |
| 2019-07-16 | $99.10 | $100.44 | $99.10 | $100.00 | $96.94 | 270,458 |
| 2019-07-15 | $98.95 | $99.49 | $98.28 | $99.09 | $96.06 | 321,595 |
| 2019-07-12 | $97.96 | $99.00 | $97.96 | $98.71 | $95.69 | 172,931 |
| 2019-07-11 | $98.41 | $98.41 | $96.66 | $97.66 | $94.67 | 279,060 |
| 2019-07-10 | $98.16 | $99.12 | $96.75 | $97.95 | $94.95 | 329,407 |
| 2019-07-09 | $98.56 | $98.74 | $97.35 | $97.87 | $94.87 | 328,046 |
| 2019-07-08 | $99.47 | $99.79 | $98.24 | $98.53 | $95.51 | 225,064 |
| 2019-07-05 | $99.65 | $99.99 | $98.81 | $99.83 | $96.77 | 233,418 |
| 2019-07-03 | $98.87 | $100.37 | $98.56 | $100.12 | $97.06 | 351,126 |
| 2019-07-02 | $98.24 | $98.67 | $97.32 | $98.39 | $95.38 | 540,998 |
| 2019-07-01 | $98.25 | $98.77 | $97.27 | $98.57 | $95.55 | 536,885 |
| 2019-06-28 | $98.14 | $99.05 | $96.96 | $97.20 | $94.23 | 930,211 |
| 2019-06-27 | $97.10 | $98.43 | $97.10 | $97.82 | $94.83 | 375,177 |
| 2019-06-26 | $96.86 | $97.67 | $95.89 | $96.58 | $93.62 | 370,803 |
| 2019-06-25 | $97.58 | $97.79 | $96.55 | $96.86 | $93.90 | 277,169 |
| 2019-06-24 | $98.19 | $98.83 | $97.07 | $97.35 | $94.37 | 411,540 |
| 2019-06-21 | $97.89 | $99.27 | $97.42 | $97.86 | $94.87 | 587,529 |
| 2019-06-20 | $98.02 | $98.91 | $97.27 | $98.15 | $95.15 | 758,571 |
| 2019-06-19 | $97.73 | $97.73 | $95.46 | $97.13 | $94.16 | 407,272 |
| 2019-06-18 | $94.95 | $97.26 | $94.13 | $96.95 | $93.98 | 507,666 |
| 2019-06-17 | $95.15 | $95.39 | $93.59 | $93.70 | $90.83 | 513,285 |
| 2019-06-14 | $95.14 | $95.48 | $94.79 | $95.04 | $92.13 | 459,288 |
| 2019-06-13 | $95.45 | $95.54 | $94.78 | $95.16 | $92.25 | 493,978 |
| 2019-06-12 | $95.07 | $95.76 | $94.66 | $94.90 | $92.00 | 340,766 |
| 2019-06-11 | $97.22 | $97.43 | $94.58 | $94.97 | $92.06 | 383,622 |
| 2019-06-10 | $95.34 | $97.15 | $95.34 | $96.52 | $93.57 | 264,153 |
| 2019-06-07 | $95.00 | $95.65 | $94.42 | $94.91 | $92.01 | 236,261 |
| 2019-06-06 | $93.63 | $94.85 | $93.16 | $94.70 | $91.80 | 234,939 |
| 2019-06-05 | $93.04 | $93.63 | $92.52 | $93.01 | $90.16 | 357,708 |
| 2019-06-04 | $91.07 | $92.75 | $90.84 | $92.70 | $89.86 | 604,994 |
| 2019-06-03 | $89.14 | $91.46 | $88.96 | $90.39 | $87.62 | 489,524 |
| 2019-05-31 | $88.18 | $89.49 | $87.94 | $88.70 | $85.99 | 777,141 |
| 2019-05-30 | $87.20 | $89.18 | $87.20 | $89.12 | $86.39 | 433,812 |
| 2019-05-29 | $87.61 | $87.85 | $86.55 | $86.79 | $84.13 | 382,003 |
| 2019-05-28 | $89.20 | $89.75 | $87.84 | $87.98 | $85.29 | 305,776 |
| 2019-05-24 | $87.49 | $89.16 | $87.49 | $89.08 | $86.35 | 245,487 |
| 2019-05-23 | $87.42 | $88.30 | $86.87 | $87.13 | $84.46 | 428,991 |
| 2019-05-22 | $88.51 | $89.03 | $87.96 | $88.14 | $85.44 | 255,577 |
| 2019-05-21 | $88.31 | $89.63 | $88.06 | $89.15 | $86.42 | 318,757 |
| 2019-05-20 | $87.55 | $88.37 | $87.25 | $87.77 | $85.08 | 289,336 |
| 2019-05-17 | $87.94 | $89.12 | $87.88 | $87.95 | $85.26 | 183,260 |
| 2019-05-16 | $88.18 | $89.10 | $88.11 | $88.49 | $85.78 | 219,707 |
| 2019-05-15 | $86.62 | $88.35 | $86.33 | $88.02 | $85.33 | 287,379 |
| 2019-05-14 | $86.11 | $87.53 | $86.04 | $87.00 | $84.34 | 467,393 |
| 2019-05-13 | $86.39 | $86.70 | $85.19 | $85.80 | $83.17 | 364,674 |
| 2019-05-10 | $87.10 | $88.21 | $85.98 | $87.70 | $85.02 | 512,770 |
| 2019-05-09 | $86.41 | $87.37 | $86.31 | $87.28 | $84.61 | 422,063 |
| 2019-05-08 | $87.79 | $88.21 | $86.95 | $87.04 | $84.38 | 284,657 |
| 2019-05-07 | $88.03 | $89.00 | $87.37 | $88.03 | $85.16 | 274,522 |
| 2019-05-06 | $87.75 | $89.44 | $87.29 | $88.76 | $85.87 | 373,241 |
| 2019-05-03 | $87.53 | $89.44 | $87.53 | $89.24 | $86.34 | 625,252 |
| 2019-05-02 | $86.24 | $87.45 | $85.89 | $87.43 | $84.58 | 530,741 |
| 2019-05-01 | $86.64 | $87.61 | $86.20 | $86.25 | $83.44 | 658,223 |
| 2019-04-30 | $86.50 | $86.81 | $85.20 | $86.67 | $83.85 | 686,754 |
| 2019-04-29 | $87.63 | $87.63 | $83.43 | $87.15 | $84.31 | 1,946,159 |
| 2019-04-26 | $88.06 | $88.41 | $87.63 | $87.74 | $84.88 | 653,322 |
| 2019-04-25 | $88.25 | $88.74 | $87.31 | $88.09 | $85.22 | 550,803 |
| 2019-04-24 | $88.27 | $88.93 | $88.08 | $88.63 | $85.75 | 350,512 |
| 2019-04-23 | $86.98 | $88.56 | $86.70 | $88.46 | $85.58 | 579,835 |
| 2019-04-22 | $86.40 | $87.19 | $85.88 | $86.88 | $84.05 | 526,533 |
| 2019-04-18 | $86.28 | $86.89 | $85.93 | $86.78 | $83.96 | 564,546 |
| 2019-04-17 | $86.53 | $86.74 | $85.82 | $85.96 | $83.16 | 464,172 |
| 2019-04-16 | $85.38 | $86.36 | $85.01 | $86.35 | $83.54 | 473,157 |
| 2019-04-15 | $83.83 | $85.29 | $83.59 | $85.20 | $82.43 | 360,818 |
| 2019-04-12 | $84.08 | $84.25 | $83.26 | $83.89 | $81.16 | 466,379 |
| 2019-04-11 | $84.23 | $84.39 | $83.41 | $83.99 | $81.26 | 501,491 |
| 2019-04-10 | $83.95 | $84.61 | $83.65 | $84.31 | $81.57 | 777,671 |
| 2019-04-09 | $83.83 | $84.34 | $83.51 | $83.97 | $81.24 | 733,583 |
| 2019-04-08 | $83.75 | $84.34 | $83.20 | $84.34 | $81.59 | 808,948 |
| 2019-04-05 | $82.56 | $83.88 | $82.56 | $83.80 | $81.07 | 418,704 |
| 2019-04-04 | $82.56 | $83.19 | $82.07 | $82.56 | $79.87 | 1,216,204 |
| 2019-04-03 | $81.70 | $82.63 | $81.35 | $82.25 | $79.57 | 758,875 |
| 2019-04-02 | $81.07 | $81.37 | $80.70 | $81.13 | $78.49 | 1,175,144 |
| 2019-04-01 | $79.89 | $81.18 | $79.77 | $81.17 | $78.53 | 1,025,846 |
| 2019-03-29 | $78.27 | $79.53 | $78.17 | $79.42 | $76.83 | 825,044 |
| 2019-03-28 | $76.13 | $77.97 | $76.13 | $77.89 | $75.35 | 558,394 |
| 2019-03-27 | $75.29 | $76.24 | $75.11 | $75.91 | $73.44 | 436,021 |
| 2019-03-26 | $75.30 | $75.53 | $74.64 | $75.37 | $72.92 | 311,173 |
| 2019-03-25 | $75.05 | $75.89 | $74.85 | $74.98 | $72.54 | 547,259 |
| 2019-03-22 | $75.81 | $76.22 | $74.93 | $75.28 | $72.83 | 723,049 |
| 2019-03-21 | $74.51 | $76.55 | $74.51 | $76.21 | $73.73 | 508,688 |
| 2019-03-20 | $74.51 | $75.13 | $73.92 | $74.64 | $72.21 | 732,171 |
| 2019-03-19 | $73.39 | $74.47 | $73.07 | $74.47 | $72.05 | 1,020,191 |
| 2019-03-18 | $72.71 | $73.50 | $72.46 | $73.28 | $70.89 | 327,777 |
| 2019-03-15 | $72.57 | $73.02 | $72.19 | $72.24 | $69.89 | 566,249 |
| 2019-03-14 | $72.96 | $73.38 | $72.28 | $72.49 | $70.13 | 311,423 |
| 2019-03-13 | $73.90 | $74.01 | $73.13 | $73.47 | $71.08 | 270,686 |
| 2019-03-12 | $74.00 | $74.32 | $73.38 | $73.58 | $71.19 | 290,486 |
| 2019-03-11 | $73.72 | $74.37 | $73.57 | $73.99 | $71.58 | 818,489 |
| 2019-03-08 | $72.84 | $73.51 | $72.65 | $73.44 | $71.05 | 343,476 |
| 2019-03-07 | $73.20 | $73.59 | $72.11 | $73.23 | $70.85 | 519,369 |
| 2019-03-06 | $73.56 | $74.19 | $72.83 | $72.94 | $70.57 | 307,127 |
| 2019-03-05 | $75.09 | $75.16 | $73.46 | $73.50 | $71.11 | 300,023 |
| 2019-03-04 | $72.81 | $75.62 | $72.81 | $74.95 | $72.51 | 668,989 |
| 2019-03-01 | $74.04 | $74.17 | $72.85 | $73.91 | $71.34 | 779,436 |
| 2019-02-28 | $74.37 | $75.11 | $73.04 | $73.18 | $70.63 | 840,134 |
| 2019-02-27 | $74.27 | $75.33 | $74.14 | $75.18 | $72.56 | 689,090 |
| 2019-02-26 | $74.05 | $74.88 | $73.65 | $74.32 | $71.73 | 495,802 |
| 2019-02-25 | $72.12 | $75.67 | $70.79 | $73.76 | $71.19 | 1,160,715 |
| 2019-02-22 | $71.38 | $73.12 | $70.96 | $73.10 | $70.56 | 875,702 |
| 2019-02-21 | $69.30 | $71.48 | $68.97 | $71.36 | $68.88 | 712,074 |
| 2019-02-20 | $69.72 | $69.85 | $69.19 | $69.61 | $67.19 | 304,439 |
| 2019-02-19 | $69.54 | $70.21 | $69.53 | $69.90 | $67.47 | 369,732 |
| 2019-02-15 | $69.08 | $70.12 | $68.84 | $69.72 | $67.29 | 313,916 |
| 2019-02-14 | $68.94 | $69.79 | $68.57 | $68.62 | $66.23 | 336,538 |
| 2019-02-13 | $69.10 | $69.61 | $68.74 | $69.36 | $66.95 | 590,787 |
| 2019-02-12 | $68.21 | $68.95 | $68.00 | $68.91 | $66.51 | 562,524 |
| 2019-02-11 | $67.83 | $68.16 | $67.47 | $67.59 | $65.24 | 280,447 |
| 2019-02-08 | $67.40 | $68.02 | $67.01 | $67.95 | $65.59 | 135,011 |
| 2019-02-07 | $67.91 | $68.33 | $67.17 | $67.65 | $65.30 | 290,210 |
| 2019-02-06 | $68.18 | $68.50 | $67.64 | $67.92 | $65.56 | 213,146 |
| 2019-02-05 | $68.89 | $69.40 | $68.04 | $68.14 | $65.77 | 256,437 |
| 2019-02-04 | $68.58 | $69.36 | $67.94 | $68.79 | $66.40 | 208,871 |
| 2019-02-01 | $68.02 | $68.97 | $67.92 | $68.50 | $66.12 | 181,421 |
| 2019-01-31 | $66.46 | $68.40 | $66.36 | $68.04 | $65.67 | 366,321 |
| 2019-01-30 | $66.89 | $66.93 | $65.82 | $66.56 | $64.24 | 281,177 |
| 2019-01-29 | $66.49 | $66.89 | $66.12 | $66.66 | $64.34 | 228,398 |
| 2019-01-28 | $65.53 | $66.63 | $65.40 | $66.38 | $64.07 | 402,059 |
| 2019-01-25 | $65.95 | $66.95 | $65.63 | $66.06 | $63.76 | 236,452 |
| 2019-01-24 | $64.44 | $65.42 | $64.30 | $65.29 | $63.02 | 176,222 |
| 2019-01-23 | $65.60 | $66.15 | $64.14 | $64.59 | $62.34 | 342,468 |
| 2019-01-22 | $64.38 | $65.18 | $63.55 | $65.13 | $62.86 | 493,712 |
| 2019-01-18 | $64.70 | $65.43 | $64.25 | $64.91 | $62.65 | 230,720 |
| 2019-01-17 | $62.67 | $64.32 | $62.57 | $64.10 | $61.87 | 229,863 |
| 2019-01-16 | $63.74 | $64.67 | $63.04 | $63.04 | $60.85 | 203,425 |
| 2019-01-15 | $64.46 | $64.71 | $63.36 | $63.92 | $61.70 | 237,574 |
| 2019-01-14 | $64.10 | $65.08 | $63.97 | $64.65 | $62.40 | 464,128 |
| 2019-01-11 | $64.45 | $64.97 | $63.78 | $64.42 | $62.18 | 337,784 |
| 2019-01-10 | $64.45 | $64.82 | $63.88 | $64.80 | $62.54 | 174,895 |
| 2019-01-09 | $64.68 | $65.30 | $63.97 | $64.52 | $62.27 | 598,025 |
| 2019-01-08 | $63.85 | $64.38 | $63.15 | $64.36 | $62.12 | 368,483 |
| 2019-01-07 | $62.85 | $64.00 | $62.31 | $63.24 | $61.04 | 486,793 |
| 2019-01-04 | $60.80 | $63.26 | $60.46 | $62.83 | $60.64 | 859,066 |
| 2019-01-03 | $59.38 | $60.00 | $58.30 | $59.40 | $57.33 | 631,925 |
| 2019-01-02 | $57.38 | $60.06 | $57.38 | $59.83 | $57.75 | 529,326 |
| 2018-12-31 | $58.07 | $58.22 | $57.26 | $58.21 | $56.18 | 302,878 |
| 2018-12-28 | $58.20 | $59.17 | $57.18 | $57.66 | $55.65 | 341,583 |
| 2018-12-27 | $56.71 | $57.89 | $55.77 | $57.88 | $55.87 | 329,818 |
| 2018-12-26 | $55.26 | $57.91 | $54.34 | $57.67 | $55.66 | 509,210 |
| 2018-12-24 | $56.90 | $57.16 | $55.09 | $55.13 | $53.21 | 199,860 |
| 2018-12-21 | $57.93 | $58.81 | $56.95 | $57.52 | $55.52 | 746,990 |
| 2018-12-20 | $59.52 | $60.06 | $57.43 | $57.99 | $55.97 | 394,117 |
| 2018-12-19 | $61.26 | $62.16 | $59.50 | $59.77 | $57.69 | 395,735 |
| 2018-12-18 | $60.75 | $61.61 | $60.49 | $61.10 | $58.97 | 395,568 |
| 2018-12-17 | $60.63 | $61.22 | $59.77 | $60.19 | $58.10 | 400,795 |
| 2018-12-14 | $61.51 | $62.67 | $60.46 | $60.75 | $58.64 | 591,024 |
| 2018-12-13 | $63.38 | $64.06 | $61.84 | $62.03 | $59.87 | 283,850 |
| 2018-12-12 | $63.79 | $64.22 | $62.93 | $63.10 | $60.90 | 417,427 |
| 2018-12-11 | $64.74 | $64.74 | $63.01 | $63.02 | $60.83 | 471,439 |
| 2018-12-10 | $64.59 | $65.30 | $62.94 | $63.88 | $61.66 | 602,917 |
| 2018-12-07 | $65.00 | $66.37 | $64.23 | $64.47 | $62.23 | 607,824 |
| 2018-12-06 | $64.18 | $65.80 | $64.18 | $65.35 | $63.08 | 802,742 |
| 2018-12-04 | $67.38 | $67.94 | $64.97 | $65.03 | $62.77 | 710,014 |
| 2018-12-03 | $67.65 | $68.12 | $66.67 | $67.92 | $65.56 | 407,081 |
| 2018-11-30 | $67.09 | $67.33 | $66.47 | $66.99 | $64.49 | 294,308 |
| 2018-11-29 | $66.63 | $67.41 | $65.71 | $67.05 | $64.55 | 208,106 |
| 2018-11-28 | $65.26 | $67.62 | $64.30 | $67.05 | $64.55 | 518,704 |
| 2018-11-27 | $65.23 | $66.24 | $64.97 | $65.22 | $62.79 | 364,581 |
| 2018-11-26 | $64.81 | $65.88 | $64.74 | $65.49 | $63.05 | 584,050 |
| 2018-11-23 | $64.22 | $65.45 | $63.89 | $64.50 | $62.10 | 367,898 |
| 2018-11-21 | $64.47 | $65.17 | $64.13 | $64.46 | $62.06 | 574,921 |
| 2018-11-20 | $65.03 | $65.90 | $64.16 | $64.21 | $61.82 | 564,337 |
| 2018-11-19 | $66.48 | $67.61 | $65.76 | $65.89 | $63.43 | 509,304 |
| 2018-11-16 | $66.33 | $66.83 | $65.57 | $66.49 | $64.01 | 605,920 |
| 2018-11-15 | $65.75 | $66.94 | $64.95 | $66.61 | $64.13 | 925,418 |
| 2018-11-14 | $68.28 | $68.40 | $65.84 | $66.11 | $63.65 | 1,017,253 |
| 2018-11-13 | $67.26 | $68.38 | $67.18 | $67.93 | $65.40 | 537,389 |
| 2018-11-12 | $68.07 | $68.36 | $67.00 | $67.10 | $64.60 | 729,372 |
| 2018-11-09 | $70.00 | $70.02 | $66.54 | $67.22 | $64.71 | 1,451,520 |
| 2018-11-08 | $70.36 | $71.50 | $69.26 | $70.65 | $68.02 | 598,492 |
| 2018-11-07 | $68.43 | $70.47 | $67.63 | $70.41 | $67.78 | 545,047 |
| 2018-11-06 | $66.53 | $68.40 | $66.23 | $68.15 | $65.61 | 645,917 |
| 2018-11-05 | $67.05 | $67.87 | $66.38 | $66.60 | $64.12 | 583,522 |
| 2018-11-02 | $65.05 | $67.08 | $64.45 | $66.87 | $64.38 | 869,109 |
| 2018-11-01 | $62.07 | $64.36 | $61.62 | $64.09 | $61.70 | 696,437 |
| 2018-10-31 | $60.55 | $61.90 | $60.50 | $61.75 | $59.45 | 859,599 |
| 2018-10-30 | $58.14 | $61.53 | $56.45 | $60.25 | $58.00 | 1,041,089 |
| 2018-10-29 | $58.63 | $59.16 | $56.60 | $57.99 | $55.83 | 1,013,401 |
| 2018-10-26 | $58.67 | $59.17 | $56.90 | $57.76 | $55.61 | 608,109 |
| 2018-10-25 | $58.27 | $60.00 | $58.27 | $59.68 | $57.45 | 525,481 |
| 2018-10-24 | $60.13 | $60.86 | $57.92 | $57.97 | $55.81 | 440,526 |
| 2018-10-23 | $60.00 | $60.86 | $59.32 | $60.46 | $58.21 | 565,404 |
| 2018-10-22 | $60.62 | $61.09 | $60.27 | $60.81 | $58.54 | 264,832 |
| 2018-10-19 | $61.76 | $61.97 | $60.11 | $60.63 | $58.37 | 267,102 |
| 2018-10-18 | $63.04 | $63.04 | $61.63 | $61.72 | $59.42 | 303,749 |
| 2018-10-17 | $64.64 | $64.64 | $62.26 | $63.28 | $60.92 | 403,197 |
| 2018-10-16 | $63.27 | $64.92 | $62.94 | $64.81 | $62.39 | 756,664 |
| 2018-10-15 | $62.89 | $63.72 | $62.89 | $63.33 | $60.97 | 539,753 |
| 2018-10-12 | $64.91 | $64.91 | $62.35 | $63.17 | $60.81 | 718,536 |
| 2018-10-11 | $65.10 | $65.74 | $64.29 | $64.31 | $61.91 | 401,915 |
| 2018-10-10 | $66.20 | $66.36 | $65.30 | $65.36 | $62.92 | 465,123 |
| 2018-10-09 | $69.20 | $69.20 | $66.23 | $66.34 | $63.87 | 842,535 |
| 2018-10-08 | $69.49 | $70.18 | $69.08 | $69.26 | $66.68 | 889,251 |
| 2018-10-05 | $69.74 | $69.99 | $68.69 | $69.55 | $66.96 | 411,642 |
| 2018-10-04 | $69.84 | $69.99 | $69.45 | $69.74 | $67.14 | 348,968 |
| 2018-10-03 | $68.82 | $69.99 | $68.58 | $69.90 | $67.29 | 670,252 |
| 2018-10-02 | $69.04 | $69.45 | $68.33 | $68.86 | $66.29 | 677,184 |
| 2018-10-01 | $70.30 | $70.51 | $69.07 | $69.24 | $66.66 | 415,735 |
| 2018-09-28 | $69.75 | $70.30 | $69.53 | $69.60 | $67.01 | 389,152 |
| 2018-09-27 | $70.15 | $70.25 | $69.72 | $69.90 | $67.29 | 433,631 |
| 2018-09-26 | $70.40 | $70.90 | $69.95 | $70.15 | $67.53 | 354,455 |
| 2018-09-25 | $70.60 | $70.61 | $69.95 | $70.30 | $67.68 | 338,513 |
| 2018-09-24 | $69.70 | $70.90 | $69.60 | $70.40 | $67.78 | 756,935 |
| 2018-09-21 | $69.95 | $70.30 | $69.65 | $69.70 | $67.10 | 584,456 |
| 2018-09-20 | $70.45 | $71.45 | $69.50 | $70.00 | $67.39 | 484,771 |
| 2018-09-19 | $70.70 | $71.15 | $69.80 | $70.00 | $67.39 | 583,621 |
| 2018-09-18 | $71.15 | $71.45 | $70.25 | $70.65 | $68.02 | 447,840 |
| 2018-09-17 | $72.05 | $72.25 | $70.80 | $71.20 | $68.55 | 438,840 |
| 2018-09-14 | $71.95 | $72.80 | $71.55 | $72.05 | $69.36 | 369,439 |
| 2018-09-13 | $72.40 | $73.45 | $71.75 | $71.95 | $69.27 | 518,567 |
| 2018-09-12 | $71.40 | $72.75 | $70.90 | $72.20 | $69.51 | 415,653 |
| 2018-09-11 | $71.90 | $72.05 | $71.40 | $71.50 | $68.83 | 278,518 |
| 2018-09-10 | $71.30 | $72.25 | $71.30 | $71.75 | $69.07 | 222,698 |
| 2018-09-07 | $71.50 | $71.65 | $70.85 | $71.20 | $68.55 | 318,762 |
| 2018-09-06 | $71.30 | $71.85 | $70.80 | $71.40 | $68.74 | 248,452 |
| 2018-09-05 | $70.90 | $71.70 | $70.55 | $71.30 | $68.64 | 331,527 |
| 2018-09-04 | $69.75 | $71.15 | $69.45 | $71.00 | $68.35 | 363,772 |
| 2018-08-31 | $69.80 | $71.03 | $69.60 | $69.80 | $67.20 | 566,809 |
| 2018-08-30 | $69.95 | $70.00 | $69.45 | $70.00 | $67.39 | 297,894 |
| 2018-08-29 | $69.45 | $70.25 | $69.05 | $70.00 | $67.39 | 406,206 |
| 2018-08-28 | $69.45 | $69.85 | $69.10 | $69.30 | $66.72 | 332,615 |
| 2018-08-27 | $69.60 | $70.05 | $69.00 | $69.45 | $66.86 | 270,570 |
| 2018-08-24 | $69.25 | $69.75 | $68.90 | $69.45 | $66.86 | 342,110 |
| 2018-08-23 | $69.05 | $69.20 | $68.10 | $69.20 | $66.62 | 374,781 |
| 2018-08-22 | $69.85 | $69.85 | $68.75 | $69.00 | $66.43 | 403,500 |
| 2018-08-21 | $69.70 | $70.75 | $69.70 | $69.95 | $67.34 | 477,942 |
| 2018-08-20 | $70.05 | $70.50 | $69.50 | $69.65 | $67.05 | 257,406 |
| 2018-08-17 | $69.85 | $70.40 | $69.85 | $70.00 | $67.39 | 189,188 |
| 2018-08-16 | $70.05 | $70.65 | $69.65 | $69.95 | $67.34 | 545,565 |
| 2018-08-15 | $69.80 | $70.65 | $69.50 | $69.90 | $67.29 | 568,622 |
| 2018-08-14 | $68.90 | $70.30 | $68.70 | $70.10 | $67.49 | 451,270 |
| 2018-08-13 | $68.20 | $68.80 | $67.60 | $68.60 | $66.04 | 465,791 |
| 2018-08-10 | $67.60 | $68.75 | $67.18 | $68.05 | $65.51 | 362,258 |
| 2018-08-09 | $68.20 | $69.35 | $67.80 | $68.15 | $65.61 | 678,258 |
| 2018-08-08 | $69.45 | $69.90 | $67.80 | $68.05 | $65.51 | 509,672 |
| 2018-08-07 | $71.10 | $71.35 | $69.65 | $69.70 | $67.10 | 472,136 |
| 2018-08-06 | $69.50 | $71.10 | $69.50 | $71.05 | $68.40 | 340,904 |
| 2018-08-03 | $69.35 | $70.10 | $68.55 | $69.55 | $66.96 | 306,488 |
| 2018-08-02 | $68.65 | $70.05 | $68.50 | $69.10 | $66.52 | 734,007 |
| 2018-08-01 | $68.15 | $69.95 | $67.85 | $67.95 | $65.42 | 1,001,090 |
| 2018-07-31 | $67.65 | $69.45 | $66.30 | $67.90 | $65.37 | 1,200,518 |
| 2018-07-30 | $68.85 | $69.00 | $66.95 | $67.10 | $64.60 | 444,101 |
| 2018-07-27 | $67.60 | $69.05 | $67.20 | $68.70 | $66.14 | 989,210 |
| 2018-07-26 | $66.20 | $67.70 | $65.65 | $67.45 | $64.94 | 693,524 |
| 2018-07-25 | $66.30 | $66.45 | $65.33 | $66.40 | $63.92 | 312,283 |
| 2018-07-24 | $67.10 | $67.30 | $65.85 | $66.40 | $63.92 | 384,501 |
| 2018-07-23 | $67.80 | $67.83 | $66.70 | $66.80 | $64.31 | 321,890 |
| 2018-07-20 | $70.00 | $70.10 | $67.85 | $68.00 | $65.46 | 433,267 |
| 2018-07-19 | $68.70 | $70.95 | $68.55 | $70.15 | $67.53 | 1,035,493 |
| 2018-07-18 | $68.00 | $69.10 | $68.00 | $69.00 | $66.43 | 398,757 |
| 2018-07-17 | $66.95 | $68.20 | $66.75 | $68.00 | $65.46 | 471,402 |
| 2018-07-16 | $68.50 | $68.85 | $66.70 | $67.05 | $64.55 | 799,591 |
| 2018-07-13 | $66.20 | $67.55 | $66.05 | $67.40 | $64.89 | 488,720 |
| 2018-07-12 | $66.20 | $66.40 | $65.65 | $66.20 | $63.73 | 144,584 |
| 2018-07-11 | $65.50 | $66.20 | $65.05 | $65.90 | $63.44 | 230,473 |
| 2018-07-10 | $66.20 | $66.45 | $65.20 | $65.65 | $63.20 | 880,154 |
| 2018-07-09 | $66.00 | $66.25 | $65.45 | $66.20 | $63.73 | 434,389 |
| 2018-07-06 | $65.25 | $65.75 | $65.25 | $65.60 | $63.15 | 148,695 |
| 2018-07-05 | $65.00 | $65.50 | $64.30 | $65.40 | $62.96 | 398,421 |
| 2018-07-03 | $64.30 | $64.80 | $64.05 | $64.70 | $62.29 | 174,466 |
| 2018-07-02 | $62.80 | $64.05 | $62.15 | $64.00 | $61.61 | 332,774 |
| 2018-06-29 | $62.45 | $63.75 | $62.45 | $63.20 | $60.84 | 295,351 |
| 2018-06-28 | $61.95 | $62.45 | $61.35 | $62.35 | $60.03 | 306,518 |
| 2018-06-27 | $62.80 | $63.35 | $61.75 | $61.85 | $59.54 | 260,967 |
| 2018-06-26 | $62.65 | $63.05 | $62.05 | $62.70 | $60.36 | 309,176 |
| 2018-06-25 | $63.10 | $63.10 | $62.00 | $62.40 | $60.07 | 301,205 |
| 2018-06-22 | $63.60 | $63.60 | $62.55 | $63.35 | $60.99 | 386,069 |
| 2018-06-21 | $64.60 | $64.60 | $63.05 | $63.15 | $60.80 | 238,143 |
| 2018-06-20 | $64.30 | $64.60 | $63.60 | $64.50 | $62.10 | 246,795 |
| 2018-06-19 | $63.75 | $64.25 | $63.05 | $64.00 | $61.61 | 280,992 |
| 2018-06-18 | $64.25 | $64.80 | $64.05 | $64.20 | $61.81 | 288,961 |
| 2018-06-15 | $63.30 | $64.80 | $63.20 | $64.75 | $62.34 | 419,607 |
| 2018-06-14 | $63.50 | $63.65 | $62.95 | $63.50 | $61.13 | 226,733 |
| 2018-06-13 | $64.85 | $64.85 | $63.30 | $63.55 | $61.18 | 271,621 |
| 2018-06-12 | $63.90 | $64.93 | $63.85 | $64.80 | $62.38 | 190,504 |
| 2018-06-11 | $65.00 | $65.00 | $63.90 | $63.90 | $61.52 | 292,160 |
| 2018-06-08 | $63.70 | $64.95 | $63.60 | $64.90 | $62.48 | 375,963 |
| 2018-06-07 | $63.30 | $63.95 | $63.20 | $63.60 | $61.23 | 173,321 |
| 2018-06-06 | $63.00 | $63.35 | $62.45 | $63.25 | $60.89 | 248,549 |
| 2018-06-05 | $62.10 | $62.80 | $61.80 | $62.70 | $60.36 | 295,218 |
| 2018-06-04 | $61.65 | $62.10 | $61.45 | $62.10 | $59.78 | 435,512 |
| 2018-06-01 | $61.20 | $61.65 | $60.65 | $61.50 | $59.21 | 261,552 |
| 2018-05-31 | $61.55 | $61.55 | $60.35 | $60.60 | $58.34 | 364,811 |
| 2018-05-30 | $61.35 | $62.00 | $61.20 | $61.50 | $59.21 | 370,339 |
| 2018-05-29 | $60.80 | $61.45 | $60.70 | $60.95 | $58.68 | 280,368 |
| 2018-05-25 | $60.95 | $61.58 | $60.75 | $61.15 | $58.87 | 193,952 |
| 2018-05-24 | $60.65 | $61.20 | $60.50 | $60.80 | $58.53 | 147,094 |
| 2018-05-23 | $60.15 | $60.88 | $60.00 | $60.75 | $58.49 | 555,446 |
| 2018-05-22 | $60.65 | $61.45 | $60.00 | $60.40 | $58.15 | 435,514 |
| 2018-05-21 | $61.40 | $61.55 | $60.60 | $60.65 | $58.39 | 267,168 |
| 2018-05-18 | $60.00 | $61.10 | $60.00 | $60.90 | $58.63 | 407,613 |
| 2018-05-17 | $58.95 | $60.10 | $58.95 | $59.90 | $57.67 | 319,344 |
| 2018-05-16 | $58.40 | $59.55 | $58.40 | $59.10 | $56.90 | 369,347 |
| 2018-05-15 | $58.50 | $58.95 | $58.10 | $58.45 | $56.27 | 231,429 |
| 2018-05-14 | $58.85 | $59.40 | $58.80 | $58.85 | $56.66 | 220,704 |
| 2018-05-11 | $58.45 | $59.50 | $57.80 | $58.90 | $56.70 | 485,043 |
| 2018-05-10 | $57.75 | $58.85 | $57.75 | $58.25 | $56.08 | 325,025 |
| 2018-05-09 | $58.50 | $58.55 | $57.45 | $57.80 | $55.65 | 301,837 |
| 2018-05-08 | $57.60 | $58.45 | $57.35 | $58.25 | $56.08 | 273,079 |
| 2018-05-07 | $57.65 | $57.80 | $57.15 | $57.65 | $55.50 | 341,133 |
| 2018-05-04 | $57.10 | $57.50 | $56.75 | $57.30 | $55.16 | 331,293 |
| 2018-05-03 | $57.10 | $57.65 | $56.75 | $57.15 | $55.02 | 674,600 |
| 2018-05-02 | $57.10 | $57.90 | $56.90 | $57.10 | $54.97 | 372,930 |
| 2018-05-01 | $56.65 | $57.38 | $56.25 | $57.10 | $54.97 | 575,792 |
| 2018-04-30 | $55.50 | $57.55 | $54.55 | $56.00 | $53.91 | 565,610 |
| 2018-04-27 | $55.75 | $56.30 | $55.50 | $56.00 | $53.91 | 398,050 |
| 2018-04-26 | $56.60 | $56.65 | $55.25 | $55.85 | $53.77 | 342,694 |
| 2018-04-25 | $55.05 | $56.65 | $55.00 | $56.45 | $54.35 | 452,393 |
| 2018-04-24 | $56.10 | $56.20 | $54.85 | $55.25 | $53.19 | 352,195 |
| 2018-04-23 | $55.75 | $56.45 | $55.75 | $56.00 | $53.91 | 347,527 |
| 2018-04-20 | $55.90 | $56.50 | $55.45 | $55.70 | $53.62 | 203,671 |
| 2018-04-19 | $57.70 | $57.70 | $55.95 | $56.00 | $53.91 | 341,420 |
| 2018-04-18 | $57.55 | $58.50 | $57.50 | $57.75 | $55.60 | 299,813 |
| 2018-04-17 | $57.25 | $57.73 | $57.00 | $57.45 | $55.31 | 284,880 |
| 2018-04-16 | $56.75 | $57.38 | $56.20 | $57.10 | $54.97 | 228,995 |
| 2018-04-13 | $56.35 | $56.75 | $56.10 | $56.35 | $54.25 | 292,573 |
| 2018-04-12 | $56.55 | $56.80 | $56.15 | $56.20 | $54.10 | 248,879 |
| 2018-04-11 | $56.00 | $56.55 | $55.65 | $56.40 | $54.30 | 345,665 |
| 2018-04-10 | $56.35 | $56.60 | $56.00 | $56.05 | $53.96 | 228,936 |
| 2018-04-09 | $56.40 | $56.60 | $55.70 | $55.85 | $53.77 | 263,778 |
| 2018-04-06 | $56.00 | $56.70 | $55.68 | $55.90 | $53.82 | 367,520 |
| 2018-04-05 | $56.20 | $57.10 | $56.20 | $56.45 | $54.35 | 545,842 |
| 2018-04-04 | $55.10 | $56.00 | $54.45 | $55.90 | $53.82 | 754,376 |
| 2018-04-03 | $55.20 | $55.50 | $54.60 | $55.25 | $53.19 | 338,274 |
| 2018-04-02 | $56.15 | $56.60 | $54.50 | $54.95 | $52.90 | 433,029 |
| 2018-03-29 | $56.00 | $56.78 | $56.00 | $56.30 | $54.20 | 250,619 |
| 2018-03-28 | $56.15 | $56.60 | $55.65 | $55.80 | $53.72 | 309,092 |
| 2018-03-27 | $57.15 | $57.15 | $55.90 | $56.15 | $54.06 | 224,478 |
| 2018-03-26 | $56.80 | $57.30 | $56.35 | $57.10 | $54.97 | 220,282 |
| 2018-03-23 | $56.75 | $57.35 | $55.75 | $55.85 | $53.77 | 486,554 |
| 2018-03-22 | $56.90 | $57.85 | $56.35 | $56.55 | $54.44 | 652,441 |
| 2018-03-21 | $57.15 | $57.70 | $56.93 | $57.25 | $55.12 | 301,204 |
| 2018-03-20 | $56.95 | $57.80 | $56.70 | $57.00 | $54.87 | 257,762 |
| 2018-03-19 | $57.15 | $57.18 | $56.40 | $56.95 | $54.83 | 403,177 |
| 2018-03-16 | $57.70 | $58.10 | $57.25 | $57.35 | $55.21 | 563,639 |
| 2018-03-15 | $59.05 | $59.05 | $57.75 | $57.75 | $55.60 | 301,368 |
| 2018-03-14 | $59.35 | $60.00 | $58.80 | $58.85 | $56.66 | 412,126 |
| 2018-03-13 | $59.45 | $59.95 | $58.65 | $59.10 | $56.90 | 1,082,706 |
| 2018-03-12 | $61.30 | $62.00 | $60.70 | $60.75 | $58.49 | 419,068 |
| 2018-03-09 | $59.60 | $61.25 | $59.50 | $61.25 | $58.97 | 460,048 |
| 2018-03-08 | $59.30 | $59.70 | $58.60 | $59.20 | $56.99 | 420,241 |
| 2018-03-07 | $58.60 | $59.80 | $57.70 | $59.30 | $57.09 | 739,752 |
| 2018-03-06 | $60.70 | $61.60 | $60.65 | $61.15 | $58.87 | 553,464 |
| 2018-03-05 | $59.65 | $61.00 | $59.45 | $60.60 | $58.34 | 636,093 |
| 2018-03-02 | $59.95 | $60.00 | $58.65 | $59.80 | $57.57 | 729,587 |
| 2018-03-01 | $60.30 | $61.05 | $59.70 | $60.40 | $58.15 | 593,904 |
| 2018-02-28 | $59.30 | $61.25 | $59.05 | $60.30 | $58.05 | 681,980 |
| 2018-02-27 | $59.90 | $61.10 | $58.95 | $59.10 | $56.90 | 780,012 |
| 2018-02-26 | $58.95 | $62.68 | $58.05 | $59.10 | $56.90 | 878,291 |
| 2018-02-23 | $60.90 | $61.85 | $60.90 | $61.45 | $59.16 | 532,914 |
| 2018-02-22 | $60.95 | $61.75 | $60.63 | $61.10 | $58.82 | 338,131 |
| 2018-02-21 | $61.10 | $61.80 | $60.75 | $60.80 | $58.53 | 259,738 |
| 2018-02-20 | $61.60 | $62.45 | $60.95 | $61.10 | $58.82 | 247,904 |
| 2018-02-16 | $60.90 | $62.40 | $60.90 | $61.90 | $59.59 | 218,144 |
| 2018-02-15 | $60.75 | $61.40 | $60.50 | $60.95 | $58.68 | 257,735 |
| 2018-02-14 | $59.15 | $60.50 | $59.15 | $60.45 | $58.20 | 323,357 |
| 2018-02-13 | $59.70 | $60.30 | $59.60 | $59.65 | $57.43 | 260,000 |
| 2018-02-12 | $59.60 | $60.45 | $58.80 | $59.80 | $57.57 | 575,503 |
| 2018-02-09 | $59.00 | $59.65 | $57.50 | $59.15 | $56.94 | 514,268 |
| 2018-02-08 | $60.95 | $61.10 | $58.45 | $58.50 | $56.32 | 285,927 |
| 2018-02-07 | $61.55 | $62.10 | $60.80 | $60.95 | $58.68 | 416,565 |
| 2018-02-06 | $60.60 | $62.00 | $60.45 | $61.70 | $59.40 | 677,288 |
| 2018-02-05 | $62.20 | $62.90 | $60.75 | $61.75 | $59.45 | 668,407 |
| 2018-02-02 | $63.05 | $63.60 | $62.05 | $62.85 | $60.51 | 409,288 |
| 2018-02-01 | $62.70 | $63.95 | $62.60 | $63.35 | $60.99 | 438,289 |
| 2018-01-31 | $63.55 | $63.95 | $62.45 | $62.70 | $60.36 | 256,658 |
| 2018-01-30 | $62.20 | $63.60 | $61.85 | $63.25 | $60.89 | 357,300 |
| 2018-01-29 | $64.05 | $64.17 | $62.65 | $62.80 | $60.46 | 218,562 |
| 2018-01-26 | $64.10 | $64.30 | $63.60 | $64.15 | $61.76 | 296,569 |
| 2018-01-25 | $63.75 | $64.25 | $62.65 | $64.00 | $61.61 | 371,827 |
| 2018-01-24 | $62.35 | $63.90 | $62.35 | $63.60 | $61.23 | 367,688 |
| 2018-01-23 | $61.55 | $62.20 | $61.30 | $62.20 | $59.88 | 307,785 |
| 2018-01-22 | $62.00 | $62.25 | $60.75 | $61.85 | $59.54 | 310,675 |
| 2018-01-19 | $62.00 | $62.65 | $61.65 | $61.90 | $59.59 | 946,069 |
| 2018-01-18 | $62.30 | $62.30 | $61.90 | $62.05 | $59.74 | 306,236 |
| 2018-01-17 | $62.80 | $62.85 | $61.95 | $62.15 | $59.83 | 380,082 |
| 2018-01-16 | $63.00 | $63.10 | $61.57 | $62.20 | $59.88 | 359,084 |
| 2018-01-12 | $63.45 | $63.55 | $62.75 | $62.80 | $60.46 | 485,807 |
| 2018-01-11 | $62.80 | $63.55 | $62.30 | $63.45 | $61.08 | 351,917 |
| 2018-01-10 | $63.90 | $63.90 | $62.45 | $62.65 | $60.31 | 397,898 |
| 2018-01-09 | $63.85 | $64.60 | $63.73 | $63.75 | $61.37 | 353,120 |
| 2018-01-08 | $63.40 | $64.00 | $62.80 | $63.80 | $61.42 | 338,776 |
| 2018-01-05 | $63.00 | $63.95 | $62.90 | $63.55 | $61.18 | 301,367 |
| 2018-01-04 | $62.85 | $63.60 | $62.53 | $63.00 | $60.65 | 540,460 |
| 2018-01-03 | $61.90 | $62.85 | $61.60 | $62.70 | $60.36 | 541,261 |
| 2018-01-02 | $60.95 | $61.55 | $59.95 | $61.50 | $59.21 | 364,347 |
| 2017-12-29 | $60.25 | $60.85 | $60.20 | $60.55 | $58.29 | 235,689 |
| 2017-12-28 | $60.00 | $60.20 | $59.65 | $60.20 | $57.96 | 198,636 |
| 2017-12-27 | $59.80 | $60.05 | $59.75 | $60.00 | $57.76 | 290,304 |
| 2017-12-26 | $60.30 | $60.30 | $59.45 | $59.75 | $57.52 | 346,597 |
| 2017-12-22 | $60.50 | $60.50 | $59.95 | $60.20 | $57.96 | 391,002 |
| 2017-12-21 | $60.00 | $61.50 | $59.65 | $60.40 | $58.15 | 530,535 |
| 2017-12-20 | $59.70 | $59.85 | $59.35 | $59.65 | $57.43 | 445,093 |
| 2017-12-19 | $59.70 | $59.75 | $59.25 | $59.50 | $57.28 | 248,036 |
| 2017-12-18 | $59.35 | $60.15 | $59.35 | $59.65 | $57.43 | 247,259 |
| 2017-12-15 | $59.00 | $59.80 | $59.00 | $59.15 | $56.94 | 977,901 |
| 2017-12-14 | $58.70 | $59.35 | $58.55 | $58.80 | $56.61 | 733,005 |
| 2017-12-13 | $59.45 | $59.90 | $58.60 | $58.70 | $56.51 | 433,197 |
| 2017-12-12 | $60.05 | $60.60 | $59.50 | $59.60 | $57.38 | 526,828 |
| 2017-12-11 | $59.85 | $60.55 | $59.65 | $60.00 | $57.76 | 1,035,480 |
| 2017-12-08 | $59.35 | $60.20 | $58.70 | $59.95 | $57.71 | 777,343 |
| 2017-12-07 | $58.05 | $59.40 | $57.88 | $59.10 | $56.90 | 635,091 |
| 2017-12-06 | $58.10 | $58.45 | $57.75 | $57.90 | $55.74 | 467,802 |
| 2017-12-05 | $59.60 | $59.75 | $58.15 | $58.35 | $56.17 | 418,118 |
| 2017-12-04 | $60.00 | $60.05 | $59.60 | $59.80 | $57.57 | 717,993 |
| 2017-12-01 | $59.85 | $60.25 | $58.20 | $59.70 | $57.47 | 617,414 |
| 2017-11-30 | $59.85 | $60.10 | $58.90 | $59.95 | $57.71 | 678,733 |
| 2017-11-29 | $59.00 | $59.90 | $58.40 | $59.80 | $57.57 | 622,691 |
| 2017-11-28 | $57.50 | $59.05 | $57.25 | $59.00 | $56.80 | 864,139 |
| 2017-11-27 | $56.70 | $57.35 | $56.40 | $57.20 | $55.07 | 798,866 |
| 2017-11-24 | $56.35 | $57.25 | $56.15 | $56.80 | $54.68 | 303,025 |
| 2017-11-22 | $54.55 | $56.53 | $54.20 | $56.10 | $54.01 | 520,202 |
| 2017-11-21 | $54.35 | $54.79 | $53.00 | $53.95 | $51.94 | 720,858 |
| 2017-11-20 | $51.65 | $55.15 | $51.60 | $53.85 | $51.84 | 2,148,844 |
| 2017-11-17 | $50.35 | $50.80 | $49.95 | $50.40 | $48.52 | 452,383 |
| 2017-11-16 | $50.20 | $50.95 | $50.20 | $50.40 | $48.52 | 243,598 |
| 2017-11-15 | $49.95 | $50.15 | $49.25 | $50.05 | $48.18 | 302,062 |
| 2017-11-14 | $50.40 | $50.75 | $49.85 | $50.15 | $48.28 | 350,676 |
| 2017-11-13 | $51.05 | $51.25 | $50.30 | $50.55 | $48.67 | 377,198 |
| 2017-11-10 | $51.00 | $51.50 | $50.70 | $51.15 | $49.24 | 406,402 |
| 2017-11-09 | $50.65 | $51.30 | $50.35 | $51.00 | $49.10 | 593,760 |
| 2017-11-08 | $51.10 | $51.20 | $50.30 | $50.90 | $49.00 | 281,370 |
| 2017-11-07 | $51.80 | $51.83 | $50.65 | $51.15 | $49.24 | 291,295 |
| 2017-11-06 | $51.50 | $52.03 | $51.30 | $51.80 | $49.87 | 315,351 |
| 2017-11-03 | $51.05 | $52.35 | $51.05 | $51.35 | $49.44 | 643,952 |
| 2017-11-02 | $51.45 | $51.58 | $50.35 | $51.25 | $49.34 | 469,128 |
| 2017-11-01 | $51.65 | $51.90 | $51.05 | $51.50 | $49.58 | 683,153 |
| 2017-10-31 | $51.60 | $52.53 | $50.95 | $51.10 | $49.19 | 1,068,605 |
| 2017-10-30 | $53.10 | $53.50 | $50.15 | $50.80 | $48.91 | 128,914 |
| 2017-10-27 | $53.55 | $53.80 | $52.90 | $53.55 | $51.55 | 1,042,230 |
| 2017-10-26 | $53.20 | $53.58 | $53.00 | $53.55 | $51.55 | 635,996 |
| 2017-10-25 | $53.65 | $53.90 | $52.05 | $52.90 | $50.93 | 398,818 |
| 2017-10-24 | $53.75 | $54.30 | $53.68 | $53.90 | $51.89 | 306,802 |
| 2017-10-23 | $53.85 | $54.20 | $53.60 | $53.80 | $51.79 | 833,925 |
| 2017-10-20 | $53.95 | $54.45 | $53.48 | $53.55 | $51.55 | 349,662 |
| 2017-10-19 | $52.95 | $53.80 | $52.79 | $53.50 | $51.51 | 178,161 |
| 2017-10-18 | $53.35 | $53.60 | $53.05 | $53.10 | $51.12 | 134,263 |
| 2017-10-17 | $53.40 | $53.60 | $53.00 | $53.30 | $51.31 | 189,104 |
| 2017-10-16 | $53.30 | $53.55 | $53.05 | $53.35 | $51.36 | 130,002 |
| 2017-10-13 | $54.15 | $54.15 | $53.20 | $53.30 | $51.31 | 217,556 |
| 2017-10-12 | $53.05 | $53.90 | $53.00 | $53.85 | $51.84 | 753,486 |
| 2017-10-11 | $52.65 | $52.90 | $52.50 | $52.85 | $50.88 | 177,834 |
| 2017-10-10 | $52.65 | $52.85 | $52.40 | $52.70 | $50.74 | 268,105 |
| 2017-10-09 | $52.30 | $52.60 | $52.15 | $52.50 | $50.54 | 302,193 |
| 2017-10-06 | $52.10 | $52.45 | $52.10 | $52.30 | $50.35 | 322,326 |
| 2017-10-05 | $51.95 | $52.45 | $51.83 | $52.35 | $50.40 | 403,297 |
| 2017-10-04 | $51.55 | $52.00 | $51.15 | $51.85 | $49.92 | 403,484 |
| 2017-10-03 | $51.95 | $52.05 | $51.05 | $51.55 | $49.63 | 401,342 |
| 2017-10-02 | $51.25 | $51.75 | $51.00 | $51.70 | $49.77 | 323,642 |
| 2017-09-29 | $51.45 | $51.65 | $51.10 | $51.25 | $49.34 | 231,426 |
| 2017-09-28 | $51.80 | $51.93 | $51.40 | $51.40 | $49.48 | 202,965 |
| 2017-09-27 | $51.15 | $51.98 | $50.55 | $51.90 | $49.97 | 360,060 |
| 2017-09-26 | $50.65 | $51.20 | $50.40 | $50.95 | $49.05 | 387,945 |
| 2017-09-25 | $49.95 | $50.70 | $49.60 | $50.65 | $48.76 | 315,759 |
| 2017-09-22 | $49.15 | $49.95 | $49.05 | $49.85 | $47.99 | 192,749 |
| 2017-09-21 | $49.05 | $49.55 | $48.90 | $49.10 | $47.27 | 244,694 |
| 2017-09-20 | $48.65 | $49.28 | $48.65 | $49.05 | $47.22 | 278,376 |
| 2017-09-19 | $48.70 | $49.00 | $48.50 | $48.80 | $46.98 | 258,858 |
| 2017-09-18 | $48.45 | $49.05 | $48.45 | $48.70 | $46.88 | 254,946 |
| 2017-09-15 | $47.70 | $48.80 | $47.70 | $48.35 | $46.55 | 871,894 |
| 2017-09-14 | $48.45 | $48.70 | $47.65 | $47.70 | $45.92 | 289,667 |
| 2017-09-13 | $48.85 | $49.05 | $48.35 | $48.45 | $46.64 | 414,567 |
| 2017-09-12 | $48.55 | $49.05 | $48.55 | $48.80 | $46.98 | 345,159 |
| 2017-09-11 | $49.00 | $49.65 | $48.30 | $48.40 | $46.60 | 764,459 |
| 2017-09-08 | $49.15 | $50.15 | $49.05 | $49.95 | $48.09 | 476,645 |
| 2017-09-07 | $49.20 | $49.40 | $48.45 | $49.15 | $47.32 | 365,243 |
| 2017-09-06 | $47.90 | $49.40 | $47.90 | $49.15 | $47.32 | 513,014 |
| 2017-09-05 | $47.75 | $48.10 | $47.30 | $47.80 | $46.02 | 465,132 |
| 2017-09-01 | $47.75 | $48.25 | $47.70 | $47.90 | $46.11 | 289,137 |
| 2017-08-31 | $47.50 | $47.90 | $47.45 | $47.50 | $45.73 | 326,599 |
| 2017-08-30 | $47.00 | $47.55 | $46.70 | $47.35 | $45.58 | 424,352 |
| 2017-08-29 | $46.25 | $47.20 | $46.10 | $46.90 | $45.15 | 699,465 |
| 2017-08-28 | $45.50 | $46.60 | $45.45 | $46.45 | $44.72 | 431,321 |
| 2017-08-25 | $45.20 | $45.60 | $44.85 | $45.30 | $43.61 | 294,791 |
| 2017-08-24 | $45.35 | $45.85 | $44.90 | $45.45 | $43.76 | 369,561 |
| 2017-08-23 | $46.20 | $46.25 | $44.75 | $45.05 | $43.37 | 477,927 |
| 2017-08-22 | $45.50 | $46.45 | $45.25 | $46.35 | $44.62 | 312,192 |
| 2017-08-21 | $45.20 | $45.90 | $44.90 | $45.45 | $43.76 | 315,012 |
| 2017-08-18 | $45.10 | $45.70 | $44.93 | $45.30 | $43.61 | 279,776 |
| 2017-08-17 | $46.05 | $46.25 | $45.18 | $45.25 | $43.56 | 315,842 |
| 2017-08-16 | $46.20 | $46.35 | $45.85 | $46.10 | $44.38 | 226,607 |
| 2017-08-15 | $47.40 | $47.40 | $45.80 | $46.00 | $44.28 | 515,361 |
| 2017-08-14 | $47.40 | $47.70 | $47.15 | $47.45 | $45.68 | 236,500 |
| 2017-08-11 | $46.70 | $47.20 | $46.40 | $47.10 | $45.34 | 321,173 |
| 2017-08-10 | $46.20 | $46.60 | $45.75 | $46.55 | $44.81 | 626,835 |
| 2017-08-09 | $46.95 | $47.05 | $46.30 | $46.45 | $44.72 | 469,781 |
| 2017-08-08 | $47.30 | $47.55 | $46.91 | $47.00 | $45.25 | 346,429 |
| 2017-08-07 | $47.45 | $47.50 | $47.00 | $47.35 | $45.58 | 387,463 |
| 2017-08-04 | $46.85 | $47.70 | $46.60 | $47.50 | $45.73 | 701,621 |
| 2017-08-03 | $47.95 | $48.00 | $46.50 | $46.75 | $45.01 | 437,711 |
| 2017-08-02 | $49.10 | $49.10 | $47.65 | $48.00 | $46.21 | 364,578 |
| 2017-08-01 | $48.95 | $49.55 | $48.40 | $48.85 | $47.03 | 1,013,498 |
| 2017-07-31 | $47.60 | $49.55 | $47.35 | $48.55 | $46.74 | 1,351,361 |
| 2017-07-28 | $44.60 | $44.80 | $43.90 | $44.50 | $42.84 | 870,861 |
| 2017-07-27 | $44.20 | $45.15 | $43.77 | $44.60 | $42.94 | 415,757 |
| 2017-07-26 | $45.00 | $45.00 | $43.85 | $44.05 | $42.41 | 856,437 |
| 2017-07-25 | $45.35 | $45.80 | $45.15 | $45.45 | $43.76 | 395,286 |
| 2017-07-24 | $45.30 | $45.40 | $44.80 | $45.05 | $43.37 | 317,648 |
| 2017-07-21 | $45.40 | $45.55 | $44.95 | $45.40 | $43.71 | 336,858 |
| 2017-07-20 | $45.75 | $45.75 | $45.25 | $45.35 | $43.66 | 272,068 |
| 2017-07-19 | $45.45 | $45.70 | $45.30 | $45.65 | $43.95 | 326,317 |
| 2017-07-18 | $45.40 | $45.40 | $44.85 | $45.35 | $43.66 | 293,612 |
| 2017-07-17 | $45.75 | $46.15 | $45.43 | $45.50 | $43.80 | 329,614 |
| 2017-07-14 | $45.50 | $45.98 | $45.45 | $45.70 | $44.00 | 196,939 |
| 2017-07-13 | $45.25 | $45.75 | $45.15 | $45.40 | $43.71 | 350,592 |
| 2017-07-12 | $45.25 | $45.70 | $45.00 | $45.30 | $43.61 | 219,639 |
| 2017-07-11 | $45.10 | $45.25 | $44.58 | $44.95 | $43.27 | 449,962 |
| 2017-07-10 | $45.10 | $45.65 | $45.00 | $45.10 | $43.42 | 376,422 |
| 2017-07-07 | $44.90 | $45.28 | $44.50 | $45.10 | $43.42 | 424,343 |
| 2017-07-06 | $45.45 | $45.65 | $44.98 | $45.00 | $43.32 | 515,469 |
| 2017-07-05 | $45.60 | $45.85 | $45.03 | $45.60 | $43.90 | 469,843 |
| 2017-07-03 | $46.20 | $46.45 | $45.55 | $45.55 | $43.85 | 198,979 |
| 2017-06-30 | $45.30 | $46.40 | $45.25 | $46.00 | $44.28 | 328,929 |
| 2017-06-29 | $45.05 | $45.40 | $44.65 | $45.20 | $43.51 | 448,081 |
| 2017-06-28 | $44.90 | $45.65 | $44.85 | $45.05 | $43.37 | 376,522 |
| 2017-06-27 | $44.90 | $45.25 | $44.55 | $44.60 | $42.94 | 334,594 |
| 2017-06-26 | $44.75 | $45.15 | $44.70 | $45.00 | $43.32 | 529,127 |
| 2017-06-23 | $44.25 | $44.80 | $43.90 | $44.65 | $42.99 | 987,908 |
| 2017-06-22 | $43.55 | $44.70 | $43.40 | $44.25 | $42.60 | 358,751 |
| 2017-06-21 | $44.00 | $44.13 | $43.45 | $43.55 | $41.93 | 272,663 |
| 2017-06-20 | $44.45 | $44.70 | $43.95 | $43.95 | $42.31 | 306,175 |
| 2017-06-19 | $44.25 | $44.80 | $44.20 | $44.65 | $42.99 | 285,709 |
| 2017-06-16 | $44.45 | $44.75 | $43.95 | $44.20 | $42.55 | 470,530 |
| 2017-06-15 | $43.85 | $44.60 | $43.80 | $44.50 | $42.84 | 308,278 |
| 2017-06-14 | $45.10 | $45.35 | $44.50 | $44.60 | $42.94 | 336,685 |
| 2017-06-13 | $44.70 | $45.30 | $44.65 | $45.05 | $43.37 | 529,799 |
| 2017-06-12 | $44.15 | $44.80 | $44.15 | $44.60 | $42.94 | 426,891 |
| 2017-06-09 | $44.35 | $44.60 | $43.75 | $44.25 | $42.60 | 552,540 |
| 2017-06-08 | $43.50 | $44.78 | $42.65 | $44.20 | $42.55 | 1,011,884 |
| 2017-06-07 | $45.40 | $45.85 | $43.60 | $43.75 | $42.12 | 864,159 |
| 2017-06-06 | $44.75 | $45.55 | $44.75 | $45.30 | $43.61 | 849,242 |
| 2017-06-05 | $43.85 | $45.35 | $43.70 | $45.00 | $43.32 | 869,777 |
| 2017-06-02 | $43.30 | $44.25 | $43.30 | $43.80 | $42.17 | 660,695 |
| 2017-06-01 | $41.80 | $43.30 | $41.65 | $43.20 | $41.59 | 595,704 |
| 2017-05-31 | $41.80 | $41.95 | $41.20 | $41.65 | $40.10 | 687,847 |
| 2017-05-30 | $41.90 | $42.35 | $41.55 | $41.70 | $40.15 | 608,859 |
| 2017-05-26 | $41.35 | $42.05 | $41.23 | $42.00 | $40.43 | 530,910 |
| 2017-05-25 | $43.35 | $43.35 | $41.23 | $41.35 | $39.81 | 820,366 |
| 2017-05-24 | $43.20 | $43.55 | $43.00 | $43.35 | $41.73 | 431,040 |
| 2017-05-23 | $43.35 | $43.40 | $42.65 | $43.10 | $41.49 | 509,333 |
| 2017-05-22 | $42.85 | $43.35 | $42.85 | $43.20 | $41.59 | 344,448 |
| 2017-05-19 | $43.05 | $43.30 | $42.65 | $42.75 | $41.16 | 548,296 |
| 2017-05-18 | $43.70 | $43.80 | $43.00 | $43.00 | $41.40 | 452,293 |
| 2017-05-17 | $44.75 | $44.75 | $42.95 | $43.90 | $42.26 | 1,117,298 |
| 2017-05-16 | $45.70 | $45.91 | $45.10 | $45.20 | $43.51 | 363,836 |
| 2017-05-15 | $45.30 | $45.95 | $45.10 | $45.70 | $44.00 | 447,615 |
| 2017-05-12 | $45.85 | $45.90 | $45.10 | $45.15 | $43.47 | 200,346 |
| 2017-05-11 | $45.65 | $46.08 | $45.30 | $45.95 | $44.24 | 315,045 |
| 2017-05-10 | $45.45 | $45.90 | $45.20 | $45.85 | $44.14 | 280,957 |
| 2017-05-09 | $45.20 | $45.60 | $44.80 | $45.55 | $43.85 | 409,182 |
| 2017-05-08 | $45.70 | $45.75 | $44.95 | $45.20 | $43.51 | 404,443 |
| 2017-05-05 | $45.70 | $46.05 | $45.15 | $45.85 | $44.14 | 268,397 |
| 2017-05-04 | $45.95 | $46.35 | $45.20 | $45.50 | $43.80 | 381,147 |
| 2017-05-03 | $46.20 | $46.20 | $45.20 | $45.85 | $44.14 | 363,355 |
| 2017-05-02 | $47.55 | $47.95 | $45.90 | $46.30 | $44.57 | 647,214 |
| 2017-05-01 | $46.85 | $47.90 | $46.00 | $47.10 | $45.34 | 832,837 |
| 2017-04-28 | $47.60 | $47.60 | $46.53 | $46.75 | $45.01 | 572,269 |
| 2017-04-27 | $47.40 | $47.50 | $46.70 | $47.50 | $45.73 | 278,322 |
| 2017-04-26 | $47.35 | $47.75 | $47.05 | $47.55 | $45.78 | 221,751 |
| 2017-04-25 | $47.45 | $47.75 | $46.95 | $47.25 | $45.49 | 640,518 |
| 2017-04-24 | $47.25 | $47.53 | $46.85 | $47.20 | $45.44 | 514,020 |
| 2017-04-21 | $47.15 | $47.15 | $46.50 | $46.75 | $45.01 | 344,824 |
| 2017-04-20 | $46.70 | $47.15 | $46.20 | $47.00 | $45.25 | 469,401 |
| 2017-04-19 | $46.20 | $46.75 | $46.10 | $46.45 | $44.72 | 488,539 |
| 2017-04-18 | $45.15 | $46.10 | $45.15 | $46.05 | $44.33 | 620,694 |
| 2017-04-17 | $44.75 | $45.50 | $44.75 | $45.40 | $43.71 | 359,283 |
| 2017-04-13 | $44.80 | $45.05 | $44.45 | $44.75 | $43.08 | 461,571 |
| 2017-04-12 | $44.80 | $45.20 | $44.60 | $44.90 | $43.23 | 376,066 |
| 2017-04-11 | $44.25 | $44.70 | $44.00 | $44.60 | $42.94 | 327,885 |
| 2017-04-10 | $44.35 | $44.85 | $44.20 | $44.35 | $42.70 | 311,912 |
| 2017-04-07 | $44.85 | $44.85 | $44.35 | $44.35 | $42.70 | 322,094 |
| 2017-04-06 | $44.60 | $45.25 | $44.45 | $44.95 | $43.27 | 397,367 |
| 2017-04-05 | $45.15 | $45.45 | $44.45 | $44.50 | $42.84 | 422,645 |
| 2017-04-04 | $44.80 | $45.40 | $44.70 | $44.95 | $43.27 | 382,827 |
| 2017-04-03 | $46.15 | $46.35 | $44.90 | $44.95 | $43.27 | 485,962 |
| 2017-03-31 | $45.25 | $46.35 | $45.25 | $46.05 | $44.33 | 736,634 |
| 2017-03-30 | $45.50 | $45.63 | $44.85 | $45.20 | $43.51 | 344,130 |
| 2017-03-29 | $45.20 | $45.65 | $45.10 | $45.50 | $43.80 | 451,422 |
| 2017-03-28 | $45.00 | $45.43 | $45.00 | $45.25 | $43.56 | 453,399 |
| 2017-03-27 | $44.30 | $45.30 | $44.25 | $45.10 | $43.42 | 455,946 |
| 2017-03-24 | $44.95 | $45.30 | $44.60 | $44.80 | $43.13 | 849,796 |
| 2017-03-23 | $45.35 | $45.75 | $44.85 | $44.90 | $43.23 | 614,096 |
| 2017-03-22 | $45.25 | $45.65 | $44.90 | $45.30 | $43.61 | 497,963 |
| 2017-03-21 | $46.15 | $46.15 | $44.75 | $45.35 | $43.66 | 552,132 |
| 2017-03-20 | $46.65 | $46.75 | $45.90 | $45.95 | $44.24 | 428,963 |
| 2017-03-17 | $46.95 | $47.00 | $46.45 | $46.50 | $44.77 | 482,039 |
| 2017-03-16 | $47.30 | $47.50 | $46.70 | $46.85 | $45.10 | 617,530 |
| 2017-03-15 | $46.30 | $47.35 | $46.15 | $47.10 | $45.34 | 880,884 |
| 2017-03-14 | $46.00 | $46.50 | $45.75 | $46.05 | $44.33 | 709,221 |
| 2017-03-13 | $46.05 | $46.40 | $46.05 | $46.10 | $44.38 | 801,861 |
| 2017-03-10 | $46.15 | $46.45 | $46.05 | $46.15 | $44.43 | 666,592 |
| 2017-03-09 | $45.25 | $46.30 | $45.15 | $45.95 | $44.24 | 760,259 |
| 2017-03-08 | $43.65 | $45.95 | $43.60 | $45.15 | $43.47 | 2,191,456 |
| 2017-03-07 | $46.55 | $47.00 | $45.85 | $45.90 | $44.19 | 698,929 |
| 2017-03-06 | $47.40 | $47.40 | $46.60 | $46.65 | $44.91 | 460,951 |
| 2017-03-03 | $47.55 | $48.00 | $47.25 | $47.65 | $45.87 | 577,815 |
| 2017-03-02 | $47.20 | $47.95 | $46.90 | $47.50 | $45.73 | 456,660 |
| 2017-03-01 | $46.55 | $47.35 | $46.15 | $47.15 | $45.39 | 821,576 |
| 2017-02-28 | $45.30 | $46.75 | $44.85 | $46.00 | $44.28 | 1,081,831 |
| 2017-02-27 | $45.50 | $45.75 | $43.35 | $44.85 | $43.18 | 1,721,384 |
| 2017-02-24 | $40.30 | $40.35 | $39.80 | $40.10 | $38.60 | 469,226 |
| 2017-02-23 | $41.20 | $41.40 | $40.45 | $40.50 | $38.99 | 679,978 |
| 2017-02-22 | $41.15 | $41.30 | $40.60 | $41.05 | $39.52 | 419,692 |
| 2017-02-21 | $40.35 | $41.13 | $40.35 | $41.05 | $39.52 | 241,923 |
| 2017-02-17 | $40.75 | $40.90 | $40.15 | $40.40 | $38.89 | 317,123 |
| 2017-02-16 | $40.80 | $41.00 | $40.55 | $40.85 | $39.33 | 288,268 |
| 2017-02-15 | $40.30 | $40.98 | $40.30 | $40.80 | $39.28 | 422,095 |
| 2017-02-14 | $40.20 | $40.45 | $39.95 | $40.40 | $38.89 | 227,780 |
| 2017-02-13 | $39.95 | $40.35 | $39.75 | $40.25 | $38.75 | 238,504 |
| 2017-02-10 | $39.25 | $39.90 | $39.10 | $39.75 | $38.27 | 348,914 |
| 2017-02-09 | $39.05 | $39.45 | $38.75 | $39.15 | $37.69 | 278,731 |
| 2017-02-08 | $38.95 | $39.13 | $38.60 | $39.10 | $37.64 | 302,522 |
| 2017-02-07 | $38.85 | $39.05 | $38.45 | $38.95 | $37.50 | 434,942 |
| 2017-02-06 | $39.10 | $39.10 | $38.75 | $38.85 | $37.40 | 276,033 |
| 2017-02-03 | $39.15 | $39.25 | $38.85 | $39.10 | $37.64 | 486,838 |
| 2017-02-02 | $39.45 | $39.55 | $38.80 | $38.95 | $37.50 | 787,014 |
| 2017-02-01 | $40.05 | $40.10 | $39.15 | $39.45 | $37.98 | 692,020 |
| 2017-01-31 | $39.30 | $40.05 | $39.30 | $39.95 | $38.46 | 546,113 |
| 2017-01-30 | $38.95 | $39.55 | $38.60 | $39.40 | $37.93 | 600,182 |
| 2017-01-27 | $39.30 | $39.30 | $38.75 | $39.10 | $37.64 | 389,680 |
| 2017-01-26 | $39.60 | $39.75 | $38.90 | $39.30 | $37.83 | 464,942 |
| 2017-01-25 | $39.80 | $40.15 | $39.55 | $39.65 | $38.17 | 713,633 |
| 2017-01-24 | $39.70 | $40.05 | $39.60 | $39.70 | $38.22 | 845,135 |
| 2017-01-23 | $39.89 | $40.00 | $39.25 | $39.50 | $38.03 | 489,819 |
| 2017-01-20 | $39.75 | $40.00 | $39.60 | $39.85 | $38.36 | 489,765 |
| 2017-01-19 | $39.75 | $40.00 | $39.55 | $39.70 | $38.22 | 510,832 |
| 2017-01-18 | $39.70 | $39.70 | $39.35 | $39.65 | $38.17 | 545,832 |
| 2017-01-17 | $39.65 | $39.95 | $39.20 | $39.60 | $38.12 | 481,851 |
| 2017-01-13 | $39.15 | $39.80 | $39.15 | $39.70 | $38.22 | 282,802 |
| 2017-01-12 | $38.55 | $39.20 | $38.45 | $39.15 | $37.69 | 408,505 |
| 2017-01-11 | $38.90 | $39.30 | $38.65 | $38.80 | $37.35 | 1,029,571 |
| 2017-01-10 | $39.70 | $39.70 | $38.45 | $38.80 | $37.35 | 827,541 |
| 2017-01-09 | $40.15 | $40.30 | $39.50 | $39.55 | $38.08 | 685,980 |
| 2017-01-06 | $41.00 | $41.25 | $40.10 | $40.15 | $38.65 | 709,787 |
| 2017-01-05 | $42.30 | $42.35 | $41.00 | $41.00 | $39.47 | 623,885 |
| 2017-01-04 | $42.35 | $42.80 | $42.25 | $42.70 | $41.11 | 986,909 |
| 2017-01-03 | $42.30 | $42.50 | $41.68 | $42.25 | $40.67 | 512,509 |
| 2016-12-30 | $42.75 | $42.75 | $41.75 | $41.80 | $40.24 | 271,053 |
| 2016-12-29 | $42.85 | $43.20 | $42.50 | $42.50 | $40.92 | 304,743 |
| 2016-12-28 | $43.25 | $43.25 | $42.65 | $42.80 | $41.20 | 345,180 |
| 2016-12-27 | $42.90 | $43.25 | $42.85 | $43.00 | $41.40 | 192,225 |
| 2016-12-23 | $42.95 | $43.30 | $42.60 | $42.75 | $41.16 | 243,140 |
| 2016-12-22 | $43.50 | $43.75 | $42.70 | $42.85 | $41.25 | 374,448 |
| 2016-12-21 | $43.45 | $43.70 | $43.30 | $43.55 | $41.93 | 300,043 |
| 2016-12-20 | $43.30 | $43.45 | $42.85 | $43.40 | $41.78 | 451,681 |
| 2016-12-19 | $42.45 | $43.40 | $42.45 | $43.25 | $41.64 | 352,745 |
| 2016-12-16 | $42.30 | $42.90 | $42.20 | $42.45 | $40.87 | 812,018 |
| 2016-12-15 | $43.15 | $43.60 | $42.30 | $42.35 | $40.77 | 413,843 |
| 2016-12-14 | $43.75 | $44.25 | $42.85 | $42.90 | $41.30 | 398,587 |
| 2016-12-13 | $44.10 | $44.35 | $43.50 | $43.80 | $42.17 | 292,310 |
| 2016-12-12 | $44.75 | $45.00 | $43.70 | $44.00 | $42.36 | 390,613 |
| 2016-12-09 | $43.90 | $44.90 | $43.85 | $44.90 | $43.23 | 614,993 |
| 2016-12-08 | $43.05 | $44.15 | $43.05 | $44.00 | $42.36 | 660,091 |
| 2016-12-07 | $42.80 | $43.28 | $42.55 | $43.00 | $41.40 | 414,390 |
| 2016-12-06 | $41.60 | $42.85 | $41.50 | $42.75 | $41.16 | 462,422 |
| 2016-12-05 | $41.65 | $42.02 | $41.45 | $41.65 | $40.10 | 347,673 |
| 2016-12-02 | $41.35 | $41.65 | $40.85 | $41.30 | $39.76 | 400,469 |
| 2016-12-01 | $41.75 | $41.95 | $41.20 | $41.40 | $39.86 | 620,877 |
| 2016-11-30 | $41.65 | $41.95 | $41.05 | $41.70 | $40.15 | 593,833 |
| 2016-11-29 | $41.60 | $41.85 | $41.30 | $41.65 | $40.10 | 484,360 |
| 2016-11-28 | $41.95 | $42.20 | $41.50 | $41.60 | $40.05 | 748,173 |
| 2016-11-25 | $41.75 | $42.20 | $41.60 | $42.15 | $40.58 | 166,393 |
| 2016-11-23 | $41.15 | $41.90 | $40.85 | $41.75 | $40.19 | 295,862 |
| 2016-11-22 | $41.40 | $41.40 | $40.85 | $41.30 | $39.76 | 295,303 |
| 2016-11-21 | $40.95 | $41.45 | $40.75 | $41.10 | $39.57 | 322,381 |
| 2016-11-18 | $41.05 | $41.10 | $40.50 | $40.85 | $39.33 | 351,401 |
| 2016-11-17 | $40.70 | $41.30 | $40.40 | $41.00 | $39.47 | 482,422 |
| 2016-11-16 | $40.35 | $40.85 | $40.15 | $40.30 | $38.80 | 385,681 |
| 2016-11-15 | $40.20 | $40.95 | $40.20 | $40.60 | $39.09 | 610,352 |
| 2016-11-14 | $40.25 | $40.55 | $39.55 | $40.15 | $38.65 | 448,689 |
| 2016-11-11 | $39.60 | $40.20 | $39.05 | $39.85 | $38.36 | 573,082 |
| 2016-11-10 | $38.70 | $39.65 | $38.50 | $39.40 | $37.93 | 688,784 |
| 2016-11-09 | $37.60 | $39.05 | $37.60 | $38.50 | $37.06 | 752,040 |
| 2016-11-08 | $37.10 | $38.25 | $36.90 | $37.95 | $36.54 | 851,936 |
| 2016-11-07 | $37.35 | $37.40 | $36.95 | $37.10 | $35.72 | 618,083 |
| 2016-11-04 | $37.10 | $37.55 | $36.70 | $36.75 | $35.38 | 760,787 |
| 2016-11-03 | $36.70 | $37.33 | $36.50 | $36.65 | $35.28 | 580,945 |
| 2016-11-02 | $37.15 | $37.25 | $36.55 | $36.70 | $35.33 | 782,875 |
| 2016-11-01 | $37.50 | $38.10 | $36.38 | $37.15 | $35.76 | 1,501,643 |
| 2016-10-31 | $38.95 | $39.75 | $37.05 | $37.50 | $36.10 | 1,814,584 |
| 2016-10-28 | $38.50 | $40.35 | $38.40 | $39.75 | $38.27 | 879,667 |
| 2016-10-27 | $38.55 | $38.93 | $38.00 | $38.45 | $37.02 | 1,206,682 |
| 2016-10-26 | $39.35 | $39.70 | $38.40 | $38.45 | $37.02 | 621,273 |
| 2016-10-25 | $40.05 | $40.45 | $39.15 | $39.55 | $38.08 | 880,157 |
| 2016-10-24 | $39.60 | $40.08 | $39.55 | $40.00 | $38.51 | 475,699 |
| 2016-10-21 | $38.85 | $39.45 | $38.64 | $39.40 | $37.93 | 404,617 |
| 2016-10-20 | $39.30 | $39.36 | $38.35 | $39.20 | $37.74 | 692,988 |
| 2016-10-19 | $40.10 | $40.10 | $39.50 | $39.60 | $38.12 | 530,192 |
| 2016-10-18 | $41.05 | $41.05 | $39.68 | $39.95 | $38.46 | 498,370 |
| 2016-10-17 | $41.05 | $41.30 | $40.35 | $40.65 | $39.13 | 490,370 |
| 2016-10-14 | $41.17 | $41.41 | $40.67 | $41.25 | $39.71 | 579,799 |
| 2016-10-13 | $40.83 | $41.14 | $40.54 | $40.83 | $39.31 | 546,910 |
| 2016-10-12 | $40.33 | $41.25 | $40.33 | $41.19 | $39.65 | 561,017 |
| 2016-10-11 | $41.74 | $41.74 | $40.00 | $40.31 | $38.81 | 563,441 |
| 2016-10-10 | $42.23 | $42.57 | $41.78 | $41.83 | $40.27 | 338,660 |
| 2016-10-07 | $42.00 | $42.14 | $41.54 | $41.94 | $40.38 | 769,421 |
| 2016-10-06 | $41.30 | $42.18 | $41.25 | $42.04 | $40.47 | 608,542 |
| 2016-10-05 | $41.46 | $41.69 | $41.29 | $41.42 | $39.88 | 455,335 |
| 2016-10-04 | $41.28 | $41.68 | $40.98 | $41.17 | $39.64 | 446,956 |
| 2016-10-03 | $41.23 | $41.33 | $40.93 | $41.24 | $39.70 | 364,251 |
| 2016-09-30 | $40.78 | $41.49 | $40.34 | $41.32 | $39.78 | 509,416 |
| 2016-09-29 | $40.75 | $40.89 | $40.34 | $40.51 | $39.00 | 683,922 |
| 2016-09-28 | $40.85 | $40.85 | $40.06 | $40.79 | $39.27 | 1,003,050 |
| 2016-09-27 | $41.33 | $41.37 | $40.79 | $41.00 | $39.47 | 543,505 |
| 2016-09-26 | $41.16 | $41.60 | $40.87 | $41.30 | $39.76 | 591,889 |
| 2016-09-23 | $40.80 | $41.54 | $39.40 | $41.50 | $39.95 | 823,883 |
| 2016-09-22 | $41.11 | $41.78 | $41.05 | $41.65 | $40.10 | 397,805 |
| 2016-09-21 | $40.72 | $40.86 | $40.33 | $40.77 | $39.25 | 383,750 |
| 2016-09-20 | $41.34 | $41.34 | $40.09 | $40.55 | $39.04 | 347,921 |
| 2016-09-19 | $40.65 | $41.35 | $40.65 | $41.03 | $39.50 | 329,340 |
| 2016-09-16 | $40.63 | $40.64 | $40.07 | $40.41 | $38.90 | 680,493 |
| 2016-09-15 | $40.52 | $41.04 | $40.26 | $40.75 | $39.23 | 450,997 |
| 2016-09-14 | $40.83 | $41.18 | $40.47 | $40.62 | $39.11 | 437,391 |
| 2016-09-13 | $41.26 | $41.37 | $40.67 | $40.91 | $39.38 | 516,016 |
| 2016-09-12 | $40.94 | $41.66 | $40.93 | $41.62 | $40.07 | 792,980 |
| 2016-09-09 | $42.95 | $42.95 | $40.87 | $41.13 | $39.60 | 465,911 |
| 2016-09-08 | $43.86 | $44.18 | $43.35 | $43.36 | $41.74 | 286,842 |
| 2016-09-07 | $43.71 | $44.08 | $43.40 | $44.08 | $42.44 | 383,566 |
| 2016-09-06 | $43.87 | $43.90 | $43.34 | $43.67 | $42.04 | 246,787 |
| 2016-09-02 | $43.69 | $44.09 | $43.46 | $43.64 | $42.01 | 252,060 |
| 2016-09-01 | $43.36 | $43.82 | $43.12 | $43.50 | $41.88 | 239,671 |
| 2016-08-31 | $44.26 | $44.36 | $43.18 | $43.47 | $41.85 | 490,694 |
| 2016-08-30 | $44.40 | $44.84 | $44.09 | $44.42 | $42.76 | 272,822 |
| 2016-08-29 | $44.20 | $44.81 | $43.93 | $44.44 | $42.78 | 185,713 |
| 2016-08-26 | $44.34 | $44.84 | $43.65 | $43.98 | $42.34 | 297,754 |
| 2016-08-25 | $44.30 | $44.59 | $43.98 | $44.14 | $42.49 | 258,085 |
| 2016-08-24 | $44.75 | $44.84 | $44.19 | $44.31 | $42.66 | 283,682 |
| 2016-08-23 | $44.20 | $45.11 | $44.11 | $44.78 | $43.11 | 328,276 |
| 2016-08-22 | $43.91 | $44.14 | $43.43 | $44.10 | $42.46 | 227,337 |
| 2016-08-19 | $43.93 | $44.09 | $43.77 | $44.00 | $42.36 | 255,743 |
| 2016-08-18 | $43.84 | $44.24 | $43.70 | $44.13 | $42.48 | 556,860 |
| 2016-08-17 | $45.33 | $45.71 | $43.47 | $43.92 | $42.28 | 955,752 |
| 2016-08-16 | $45.00 | $45.75 | $45.00 | $45.51 | $43.81 | 703,813 |
| 2016-08-15 | $44.76 | $45.42 | $44.76 | $45.22 | $43.53 | 452,820 |
| 2016-08-12 | $44.60 | $44.76 | $44.28 | $44.76 | $43.09 | 465,957 |
| 2016-08-11 | $44.60 | $44.90 | $44.37 | $44.53 | $42.87 | 263,066 |
| 2016-08-10 | $44.80 | $44.80 | $44.27 | $44.56 | $42.90 | 496,819 |
| 2016-08-09 | $44.56 | $44.84 | $44.45 | $44.66 | $42.99 | 780,796 |
| 2016-08-08 | $44.30 | $44.54 | $44.02 | $44.52 | $42.86 | 374,434 |
| 2016-08-05 | $43.65 | $44.31 | $43.19 | $44.19 | $42.54 | 751,766 |
| 2016-08-04 | $43.50 | $43.54 | $42.76 | $43.00 | $41.40 | 566,245 |
| 2016-08-03 | $42.38 | $43.43 | $42.13 | $43.42 | $41.80 | 890,442 |
| 2016-08-02 | $42.49 | $42.54 | $41.93 | $42.31 | $40.73 | 675,058 |
| 2016-08-01 | $42.32 | $43.22 | $42.32 | $42.47 | $40.89 | 903,060 |
| 2016-07-29 | $42.36 | $42.82 | $39.18 | $42.47 | $40.89 | 2,008,033 |
| 2016-07-28 | $41.32 | $41.90 | $41.19 | $41.86 | $40.30 | 1,093,677 |
| 2016-07-27 | $41.08 | $41.52 | $40.97 | $41.37 | $39.83 | 865,865 |
| 2016-07-26 | $39.99 | $40.94 | $39.97 | $40.85 | $39.33 | 739,203 |
| 2016-07-25 | $39.45 | $40.04 | $39.17 | $40.03 | $38.54 | 405,978 |
| 2016-07-22 | $39.31 | $39.65 | $39.08 | $39.48 | $38.01 | 295,949 |
| 2016-07-21 | $39.31 | $39.59 | $39.17 | $39.34 | $37.87 | 457,362 |
| 2016-07-20 | $38.94 | $39.55 | $38.79 | $39.45 | $37.98 | 325,296 |
| 2016-07-19 | $38.94 | $39.01 | $38.66 | $38.90 | $37.45 | 289,873 |
| 2016-07-18 | $38.55 | $39.06 | $38.42 | $38.99 | $37.54 | 376,807 |
| 2016-07-15 | $38.65 | $38.68 | $38.37 | $38.51 | $37.07 | 516,979 |
| 2016-07-14 | $39.09 | $39.09 | $38.42 | $38.45 | $37.02 | 375,772 |
| 2016-07-13 | $39.02 | $39.16 | $38.73 | $38.73 | $37.29 | 328,200 |
| 2016-07-12 | $39.31 | $39.60 | $38.56 | $38.83 | $37.38 | 852,259 |
| 2016-07-11 | $39.55 | $40.42 | $39.45 | $40.20 | $38.70 | 473,396 |
| 2016-07-08 | $38.75 | $39.49 | $38.75 | $39.31 | $37.84 | 451,417 |
| 2016-07-07 | $38.37 | $38.96 | $38.33 | $38.54 | $37.10 | 521,428 |
| 2016-07-06 | $37.58 | $38.26 | $37.50 | $38.21 | $36.79 | 731,582 |
| 2016-07-05 | $38.82 | $39.14 | $37.60 | $37.71 | $36.30 | 752,948 |
| 2016-07-01 | $39.16 | $39.83 | $38.89 | $39.14 | $37.68 | 356,260 |
| 2016-06-30 | $38.15 | $39.15 | $37.83 | $39.15 | $37.69 | 423,521 |
| 2016-06-29 | $37.54 | $38.34 | $37.49 | $38.14 | $36.72 | 334,730 |
| 2016-06-28 | $37.08 | $37.33 | $36.67 | $37.09 | $35.71 | 317,712 |
| 2016-06-27 | $38.02 | $38.02 | $36.33 | $36.53 | $35.17 | 659,296 |
| 2016-06-24 | $39.21 | $39.42 | $38.07 | $38.44 | $37.01 | 1,702,140 |
| 2016-06-23 | $40.49 | $40.68 | $40.21 | $40.51 | $39.00 | 264,078 |
| 2016-06-22 | $40.25 | $40.54 | $40.03 | $40.14 | $38.64 | 257,937 |
| 2016-06-21 | $40.49 | $40.49 | $39.91 | $40.15 | $38.65 | 334,176 |
| 2016-06-20 | $40.20 | $40.82 | $39.96 | $40.21 | $38.71 | 456,074 |
| 2016-06-17 | $39.28 | $39.76 | $39.15 | $39.71 | $38.23 | 771,432 |
| 2016-06-16 | $39.39 | $39.58 | $38.81 | $39.41 | $37.94 | 340,346 |
| 2016-06-15 | $40.12 | $40.15 | $39.37 | $39.46 | $37.99 | 600,370 |
| 2016-06-14 | $39.87 | $39.98 | $39.12 | $39.96 | $38.47 | 700,907 |
| 2016-06-13 | $39.77 | $40.07 | $39.61 | $39.91 | $38.42 | 544,772 |
| 2016-06-10 | $41.70 | $41.74 | $40.04 | $40.09 | $38.60 | 768,566 |
| 2016-06-09 | $41.73 | $42.10 | $41.26 | $42.07 | $40.50 | 509,964 |
| 2016-06-08 | $41.22 | $42.08 | $41.08 | $41.95 | $40.39 | 535,838 |
| 2016-06-07 | $41.26 | $41.49 | $40.80 | $41.27 | $39.73 | 481,810 |
| 2016-06-06 | $41.19 | $41.32 | $40.91 | $41.25 | $39.71 | 289,678 |
| 2016-06-03 | $41.15 | $41.39 | $40.44 | $41.26 | $39.72 | 522,871 |
| 2016-06-02 | $41.46 | $41.59 | $41.01 | $41.21 | $39.67 | 354,307 |
| 2016-06-01 | $41.02 | $41.60 | $40.81 | $41.53 | $39.98 | 739,120 |
| 2016-05-31 | $41.57 | $41.65 | $41.10 | $41.35 | $39.81 | 509,541 |
| 2016-05-27 | $41.28 | $41.53 | $41.16 | $41.40 | $39.86 | 379,482 |
| 2016-05-26 | $41.62 | $41.88 | $41.12 | $41.17 | $39.64 | 552,830 |
| 2016-05-25 | $41.10 | $41.68 | $40.81 | $41.61 | $40.06 | 683,532 |
| 2016-05-24 | $40.42 | $41.04 | $39.91 | $40.90 | $39.38 | 924,631 |
| 2016-05-23 | $40.87 | $41.02 | $39.90 | $40.06 | $38.57 | 1,372,127 |
| 2016-05-20 | $40.03 | $40.52 | $39.76 | $40.45 | $38.94 | 655,926 |
| 2016-05-19 | $40.73 | $41.12 | $39.82 | $39.99 | $38.50 | 656,679 |
| 2016-05-18 | $41.01 | $41.35 | $40.71 | $41.01 | $39.48 | 1,079,815 |
| 2016-05-17 | $40.84 | $41.66 | $40.46 | $41.25 | $39.71 | 888,792 |
| 2016-05-16 | $40.75 | $41.22 | $40.59 | $40.83 | $39.31 | 786,063 |
| 2016-05-13 | $39.60 | $40.93 | $39.58 | $40.75 | $39.23 | 1,501,130 |
| 2016-05-12 | $40.00 | $40.02 | $39.49 | $39.79 | $38.31 | 941,254 |
| 2016-05-11 | $40.86 | $40.99 | $39.57 | $40.04 | $38.55 | 687,032 |
| 2016-05-10 | $40.12 | $40.95 | $39.82 | $40.90 | $39.38 | 584,161 |
| 2016-05-09 | $39.80 | $41.77 | $39.05 | $40.05 | $38.56 | 2,072,677 |
| 2016-05-06 | $41.82 | $42.77 | $41.47 | $42.46 | $40.88 | 919,517 |
| 2016-05-05 | $41.57 | $42.17 | $41.37 | $42.08 | $40.51 | 708,394 |
| 2016-05-04 | $41.02 | $41.82 | $40.94 | $41.56 | $40.01 | 748,053 |
| 2016-05-03 | $40.79 | $41.42 | $40.78 | $41.27 | $39.73 | 609,641 |
| 2016-05-02 | $40.84 | $41.14 | $40.28 | $41.10 | $39.57 | 672,863 |
| 2016-04-29 | $41.57 | $41.57 | $40.46 | $40.81 | $39.29 | 408,055 |
| 2016-04-28 | $41.53 | $42.27 | $41.02 | $41.57 | $40.02 | 476,476 |
| 2016-04-27 | $41.83 | $42.01 | $41.01 | $41.85 | $40.29 | 522,834 |
| 2016-04-26 | $41.61 | $41.94 | $41.18 | $41.80 | $40.24 | 544,233 |
| 2016-04-25 | $42.23 | $42.50 | $41.14 | $41.47 | $39.92 | 474,557 |
| 2016-04-22 | $42.24 | $42.70 | $41.67 | $42.41 | $40.83 | 367,549 |
| 2016-04-21 | $42.60 | $42.82 | $42.25 | $42.32 | $40.74 | 389,516 |
| 2016-04-20 | $42.02 | $42.43 | $41.76 | $42.24 | $40.67 | 304,341 |
| 2016-04-19 | $42.39 | $42.65 | $41.72 | $42.09 | $40.52 | 170,422 |
| 2016-04-18 | $42.10 | $42.66 | $41.90 | $42.26 | $40.68 | 258,572 |
| 2016-04-15 | $42.28 | $42.61 | $41.86 | $42.14 | $40.57 | 396,944 |
| 2016-04-14 | $42.69 | $42.81 | $42.13 | $42.20 | $40.63 | 404,519 |
| 2016-04-13 | $41.98 | $42.72 | $41.82 | $42.69 | $41.10 | 494,598 |
| 2016-04-12 | $41.93 | $42.07 | $41.41 | $41.69 | $40.14 | 579,101 |
| 2016-04-11 | $41.88 | $42.30 | $41.35 | $41.74 | $40.18 | 366,465 |
| 2016-04-08 | $41.18 | $41.64 | $40.93 | $41.62 | $40.07 | 498,918 |
| 2016-04-07 | $41.40 | $41.73 | $40.45 | $40.83 | $39.31 | 675,683 |
| 2016-04-06 | $41.33 | $41.62 | $41.05 | $41.52 | $39.97 | 719,074 |
| 2016-04-05 | $41.18 | $41.55 | $40.75 | $41.45 | $39.90 | 593,734 |
| 2016-04-04 | $42.11 | $43.16 | $41.02 | $41.73 | $40.17 | 1,279,185 |
| 2016-04-01 | $47.96 | $48.39 | $47.71 | $48.10 | $46.31 | 768,009 |
| 2016-03-31 | $47.68 | $48.66 | $47.60 | $48.37 | $46.57 | 1,101,900 |
| 2016-03-30 | $47.16 | $47.85 | $46.38 | $47.72 | $45.94 | 754,752 |
| 2016-03-29 | $45.80 | $46.88 | $45.46 | $46.73 | $44.99 | 600,341 |
| 2016-03-28 | $45.10 | $45.98 | $44.92 | $45.87 | $44.16 | 526,991 |
| 2016-03-24 | $44.37 | $45.09 | $44.14 | $45.05 | $43.37 | 516,866 |
| 2016-03-23 | $44.55 | $44.90 | $44.24 | $44.63 | $42.97 | 372,602 |
| 2016-03-22 | $44.24 | $45.09 | $43.95 | $44.63 | $42.97 | 518,398 |
| 2016-03-21 | $44.90 | $45.14 | $44.15 | $44.61 | $42.95 | 369,768 |
| 2016-03-18 | $44.02 | $45.34 | $43.95 | $45.01 | $43.33 | 1,665,356 |
| 2016-03-17 | $42.89 | $44.57 | $42.57 | $44.03 | $42.39 | 780,676 |
| 2016-03-16 | $41.37 | $43.19 | $41.13 | $43.00 | $41.40 | 569,822 |
| 2016-03-15 | $41.79 | $41.82 | $41.11 | $41.52 | $39.97 | 386,645 |
| 2016-03-14 | $41.90 | $42.20 | $41.10 | $42.03 | $40.46 | 514,933 |
| 2016-03-11 | $42.03 | $42.29 | $41.65 | $42.12 | $40.55 | 656,126 |
| 2016-03-10 | $42.37 | $42.46 | $40.57 | $41.78 | $40.22 | 917,560 |
| 2016-03-09 | $41.74 | $42.39 | $41.50 | $41.84 | $40.28 | 519,799 |
| 2016-03-08 | $42.51 | $42.51 | $41.18 | $41.56 | $40.01 | 363,290 |
| 2016-03-07 | $42.72 | $42.90 | $42.14 | $42.67 | $41.08 | 400,671 |
| 2016-03-04 | $42.76 | $43.56 | $42.59 | $43.06 | $41.45 | 607,848 |
| 2016-03-03 | $41.77 | $42.63 | $41.62 | $42.62 | $41.03 | 423,031 |
| 2016-03-02 | $41.82 | $42.12 | $41.02 | $41.47 | $39.92 | 441,081 |
| 2016-03-01 | $40.85 | $42.08 | $40.59 | $41.88 | $40.32 | 458,607 |
| 2016-02-29 | $40.99 | $41.45 | $40.48 | $40.53 | $39.02 | 455,697 |
| 2016-02-26 | $41.07 | $41.59 | $40.69 | $40.90 | $39.38 | 503,958 |
| 2016-02-25 | $39.35 | $40.87 | $39.35 | $40.75 | $39.23 | 871,340 |
| 2016-02-24 | $38.20 | $39.36 | $37.03 | $39.20 | $37.74 | 670,367 |
| 2016-02-23 | $38.75 | $38.96 | $38.12 | $38.45 | $37.02 | 778,339 |
| 2016-02-22 | $40.36 | $41.00 | $36.81 | $39.35 | $37.88 | 2,720,087 |
| 2016-02-19 | $40.08 | $40.83 | $39.68 | $40.56 | $39.05 | 1,144,262 |
| 2016-02-18 | $39.70 | $40.45 | $39.31 | $40.39 | $38.88 | 574,493 |
| 2016-02-17 | $38.57 | $40.20 | $38.57 | $39.71 | $38.23 | 570,463 |
| 2016-02-16 | $37.64 | $38.51 | $37.25 | $38.43 | $37.00 | 626,683 |
| 2016-02-12 | $36.36 | $37.28 | $36.31 | $37.10 | $35.72 | 238,521 |
| 2016-02-11 | $37.46 | $37.65 | $35.92 | $36.29 | $34.94 | 529,550 |
| 2016-02-10 | $37.95 | $38.43 | $37.48 | $37.95 | $36.54 | 562,746 |
| 2016-02-09 | $36.57 | $37.77 | $36.36 | $37.39 | $36.00 | 628,687 |
| 2016-02-08 | $38.55 | $38.75 | $36.36 | $37.04 | $35.66 | 1,110,465 |
| 2016-02-05 | $38.17 | $40.00 | $38.15 | $39.10 | $37.64 | 1,357,343 |
| 2016-02-04 | $36.94 | $39.08 | $36.94 | $38.19 | $36.77 | 2,495,987 |
| 2016-02-03 | $37.58 | $37.71 | $36.53 | $36.90 | $35.52 | 716,155 |
| 2016-02-02 | $37.73 | $37.77 | $36.98 | $37.10 | $35.72 | 977,937 |
| 2016-02-01 | $38.56 | $38.88 | $38.04 | $38.14 | $36.72 | 649,662 |
| 2016-01-29 | $38.11 | $39.15 | $38.11 | $38.68 | $37.24 | 1,153,253 |
| 2016-01-28 | $38.95 | $39.15 | $37.81 | $37.94 | $36.53 | 595,969 |
| 2016-01-27 | $38.35 | $38.87 | $37.63 | $38.59 | $37.15 | 1,572,579 |
| 2016-01-26 | $36.77 | $37.74 | $36.48 | $37.72 | $36.31 | 1,278,192 |
| 2016-01-25 | $37.53 | $37.80 | $36.70 | $36.77 | $35.40 | 918,136 |
| 2016-01-22 | $37.86 | $39.19 | $37.47 | $37.84 | $36.43 | 1,918,889 |
| 2016-01-21 | $37.63 | $38.00 | $36.98 | $37.11 | $35.73 | 746,657 |
| 2016-01-20 | $37.57 | $37.94 | $36.61 | $37.74 | $36.33 | 1,210,947 |
| 2016-01-19 | $40.30 | $40.72 | $38.62 | $38.96 | $37.51 | 338,664 |
| 2016-01-15 | $39.81 | $40.24 | $39.39 | $39.95 | $38.46 | 494,630 |
| 2016-01-14 | $40.85 | $41.21 | $40.24 | $40.86 | $39.34 | 380,509 |
| 2016-01-13 | $42.47 | $42.60 | $40.44 | $40.84 | $39.32 | 501,070 |
| 2016-01-12 | $42.63 | $43.04 | $41.89 | $42.22 | $40.65 | 616,228 |
| 2016-01-11 | $42.69 | $42.76 | $41.68 | $42.16 | $40.59 | 384,590 |
| 2016-01-08 | $43.42 | $43.45 | $42.35 | $42.46 | $40.88 | 664,065 |
| 2016-01-07 | $43.00 | $43.82 | $43.00 | $43.16 | $41.55 | 472,696 |
| 2016-01-06 | $44.19 | $44.42 | $43.86 | $44.08 | $42.44 | 462,021 |
| 2016-01-05 | $45.24 | $45.40 | $44.51 | $44.78 | $43.11 | 361,264 |
| 2016-01-04 | $45.00 | $45.13 | $44.54 | $45.06 | $43.38 | 483,413 |
| 2015-12-31 | $45.86 | $46.24 | $45.69 | $45.73 | $44.03 | 275,693 |
| 2015-12-30 | $46.15 | $46.64 | $45.87 | $46.11 | $44.39 | 300,547 |
| 2015-12-29 | $45.90 | $46.34 | $45.62 | $46.33 | $44.60 | 418,252 |
| 2015-12-28 | $45.93 | $46.24 | $45.46 | $45.82 | $44.11 | 224,788 |
| 2015-12-24 | $46.09 | $46.59 | $45.87 | $46.21 | $44.49 | 110,711 |
| 2015-12-23 | $45.71 | $46.29 | $45.52 | $46.12 | $44.40 | 256,481 |
| 2015-12-22 | $45.19 | $45.50 | $44.75 | $45.45 | $43.76 | 405,651 |
| 2015-12-21 | $45.77 | $46.04 | $44.92 | $45.17 | $43.49 | 338,157 |
| 2015-12-18 | $46.09 | $46.33 | $45.45 | $45.70 | $44.00 | 1,413,441 |
| 2015-12-17 | $47.15 | $47.15 | $45.92 | $46.25 | $44.53 | 391,566 |
| 2015-12-16 | $45.93 | $47.21 | $45.73 | $46.98 | $45.23 | 544,337 |
| 2015-12-15 | $44.87 | $46.10 | $44.82 | $45.71 | $44.01 | 560,948 |
| 2015-12-14 | $45.78 | $46.24 | $44.43 | $44.71 | $43.04 | 806,854 |
| 2015-12-11 | $45.78 | $46.30 | $45.54 | $45.82 | $44.11 | 547,695 |
| 2015-12-10 | $46.00 | $46.26 | $45.27 | $46.17 | $44.45 | 684,702 |
| 2015-12-09 | $46.85 | $47.75 | $45.73 | $46.19 | $44.47 | 699,277 |
| 2015-12-08 | $47.86 | $48.29 | $46.97 | $47.09 | $45.33 | 386,635 |
| 2015-12-07 | $48.39 | $48.76 | $48.08 | $48.39 | $46.59 | 360,581 |
| 2015-12-04 | $48.22 | $48.85 | $48.10 | $48.45 | $46.64 | 303,213 |
| 2015-12-03 | $49.37 | $49.37 | $47.41 | $47.94 | $46.15 | 408,386 |
| 2015-12-02 | $49.55 | $49.70 | $48.90 | $49.12 | $47.29 | 457,065 |
| 2015-12-01 | $49.82 | $50.11 | $49.30 | $49.59 | $47.74 | 565,622 |
| 2015-11-30 | $50.12 | $50.15 | $49.60 | $49.68 | $47.83 | 383,886 |
| 2015-11-27 | $50.10 | $50.36 | $49.74 | $49.84 | $47.98 | 216,350 |
| 2015-11-25 | $49.95 | $50.20 | $49.67 | $50.00 | $48.14 | 401,948 |
| 2015-11-24 | $49.87 | $50.32 | $49.52 | $49.90 | $48.04 | 422,890 |
| 2015-11-23 | $49.89 | $50.39 | $49.54 | $49.87 | $48.01 | 467,618 |
| 2015-11-20 | $50.07 | $50.37 | $49.41 | $49.87 | $48.01 | 678,120 |
| 2015-11-19 | $51.58 | $52.09 | $49.79 | $49.95 | $48.09 | 945,794 |
| 2015-11-18 | $50.31 | $51.86 | $49.98 | $51.71 | $49.78 | 676,417 |
| 2015-11-17 | $50.74 | $50.96 | $49.86 | $50.34 | $48.46 | 523,331 |
| 2015-11-16 | $49.47 | $50.66 | $49.47 | $50.55 | $48.67 | 430,642 |
| 2015-11-13 | $49.53 | $50.28 | $49.34 | $49.47 | $47.63 | 587,078 |
| 2015-11-12 | $50.00 | $50.37 | $49.40 | $49.73 | $47.88 | 375,859 |
| 2015-11-11 | $49.90 | $50.99 | $49.50 | $50.59 | $48.70 | 548,020 |
| 2015-11-10 | $49.72 | $50.31 | $49.23 | $49.60 | $47.75 | 1,431,913 |
| 2015-11-09 | $50.34 | $50.68 | $49.38 | $49.96 | $48.10 | 594,291 |
| 2015-11-06 | $50.38 | $50.89 | $49.87 | $50.56 | $48.67 | 465,843 |
| 2015-11-05 | $49.84 | $50.96 | $49.50 | $50.62 | $48.73 | 876,279 |
| 2015-11-04 | $49.81 | $50.35 | $49.35 | $49.84 | $47.98 | 338,624 |
| 2015-11-03 | $50.88 | $51.27 | $49.71 | $49.77 | $47.91 | 646,740 |
| 2015-11-02 | $49.86 | $51.21 | $49.63 | $51.04 | $49.14 | 876,712 |
| 2015-10-30 | $48.66 | $50.49 | $47.65 | $49.62 | $47.77 | 1,063,236 |
| 2015-10-29 | $50.17 | $52.33 | $47.75 | $48.75 | $46.93 | 1,416,732 |
| 2015-10-28 | $46.63 | $48.12 | $46.31 | $47.87 | $46.09 | 740,988 |
| 2015-10-27 | $47.76 | $47.91 | $45.96 | $46.49 | $44.76 | 1,394,744 |
| 2015-10-26 | $47.40 | $48.20 | $47.35 | $47.94 | $46.15 | 538,432 |
| 2015-10-23 | $46.75 | $48.27 | $46.48 | $47.47 | $45.70 | 1,214,870 |
| 2015-10-22 | $50.71 | $51.00 | $46.19 | $46.68 | $44.94 | 4,535,876 |
| 2015-10-21 | $51.96 | $52.18 | $51.04 | $51.20 | $49.29 | 411,265 |
| 2015-10-20 | $51.12 | $51.95 | $51.04 | $51.47 | $49.55 | 352,257 |
| 2015-10-19 | $51.16 | $51.52 | $50.88 | $51.29 | $49.38 | 273,299 |
| 2015-10-16 | $51.04 | $51.40 | $50.83 | $51.24 | $49.33 | 452,036 |
| 2015-10-15 | $50.11 | $51.25 | $49.86 | $51.17 | $49.26 | 775,105 |
| 2015-10-14 | $49.64 | $50.22 | $49.40 | $49.97 | $48.11 | 664,955 |
| 2015-10-13 | $50.12 | $50.37 | $49.68 | $49.79 | $47.93 | 765,467 |
| 2015-10-12 | $50.06 | $50.68 | $49.78 | $50.54 | $48.66 | 466,504 |
| 2015-10-09 | $50.35 | $50.86 | $49.62 | $50.08 | $48.21 | 610,099 |
| 2015-10-08 | $49.09 | $50.41 | $48.87 | $50.26 | $48.39 | 604,728 |
| 2015-10-07 | $48.17 | $49.45 | $47.93 | $49.23 | $47.39 | 710,847 |
| 2015-10-06 | $48.63 | $49.76 | $47.58 | $47.93 | $46.14 | 540,198 |
| 2015-10-05 | $48.37 | $48.99 | $48.09 | $48.69 | $46.87 | 472,014 |
| 2015-10-02 | $47.15 | $47.94 | $47.07 | $47.90 | $46.11 | 562,272 |
| 2015-10-01 | $47.78 | $48.13 | $47.04 | $47.76 | $45.98 | 886,663 |
| 2015-09-30 | $47.00 | $47.81 | $46.60 | $47.74 | $45.96 | 931,167 |
| 2015-09-29 | $48.31 | $48.46 | $46.47 | $46.55 | $44.81 | 1,298,313 |
| 2015-09-28 | $50.61 | $50.61 | $47.67 | $48.20 | $46.40 | 1,188,836 |
| 2015-09-25 | $52.01 | $52.39 | $50.65 | $50.71 | $48.82 | 1,044,986 |
| 2015-09-24 | $51.98 | $52.17 | $50.72 | $51.67 | $49.74 | 1,134,365 |
| 2015-09-23 | $52.99 | $52.99 | $52.08 | $52.50 | $50.54 | 721,568 |
| 2015-09-22 | $52.45 | $52.95 | $51.87 | $52.90 | $50.93 | 859,090 |
| 2015-09-21 | $53.89 | $54.00 | $52.74 | $53.12 | $51.14 | 965,575 |
| 2015-09-18 | $53.62 | $54.29 | $53.34 | $53.50 | $51.51 | 622,135 |
| 2015-09-17 | $54.50 | $55.33 | $54.17 | $54.42 | $52.39 | 846,046 |
| 2015-09-16 | $54.08 | $54.80 | $53.71 | $54.49 | $52.46 | 877,324 |
| 2015-09-15 | $54.03 | $54.70 | $53.75 | $54.05 | $52.03 | 1,161,807 |
| 2015-09-14 | $55.01 | $55.37 | $53.64 | $53.85 | $51.84 | 1,443,430 |
| 2015-09-11 | $55.63 | $55.71 | $54.56 | $55.00 | $52.95 | 589,487 |
| 2015-09-10 | $54.91 | $56.32 | $54.88 | $55.85 | $53.77 | 457,388 |
| 2015-09-09 | $56.68 | $56.69 | $55.33 | $55.39 | $53.32 | 338,925 |
| 2015-09-08 | $55.41 | $56.24 | $55.26 | $56.17 | $54.08 | 286,231 |
| 2015-09-04 | $54.55 | $54.94 | $54.18 | $54.51 | $52.48 | 350,462 |
| 2015-09-03 | $55.46 | $56.19 | $55.24 | $55.30 | $53.24 | 520,214 |
| 2015-09-02 | $54.90 | $55.22 | $54.39 | $55.20 | $53.14 | 250,230 |
| 2015-09-01 | $54.52 | $55.01 | $54.04 | $54.38 | $52.35 | 402,187 |
| 2015-08-31 | $55.21 | $56.33 | $55.13 | $55.61 | $53.54 | 547,260 |
| 2015-08-28 | $55.46 | $55.94 | $55.10 | $55.51 | $53.44 | 293,989 |
| 2015-08-27 | $54.91 | $55.86 | $54.64 | $55.42 | $53.35 | 363,369 |
| 2015-08-26 | $54.31 | $54.65 | $52.98 | $54.45 | $52.42 | 464,647 |
| 2015-08-25 | $54.62 | $54.86 | $53.13 | $53.14 | $51.16 | 628,179 |
| 2015-08-24 | $54.17 | $55.94 | $53.15 | $53.54 | $51.54 | 1,124,997 |
| 2015-08-21 | $57.76 | $58.29 | $57.05 | $57.10 | $54.97 | 434,815 |
| 2015-08-20 | $59.75 | $59.91 | $58.09 | $58.22 | $56.05 | 291,738 |
| 2015-08-19 | $59.28 | $60.29 | $59.17 | $59.99 | $57.75 | 290,457 |
Armstrong World Industries Inc (AWI) News Headlines
Recent Armstrong World Industries Inc (AWI) News
Similar Companies to Armstrong World Industries Inc (AWI) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |