CMC Materials Inc (CCMP) Exchange: NASDAQ
Data as of May 9, 2025
$173.69 ($0.00) 0.00%
CMC Materials Inc - Daily Information
Click for more stock information on CMC Materials Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $173.69 |
| Previous Close | $173.69 |
| High | $173.69 |
| Low | $173.69 |
| Adjusted Open | $173.69 |
| Previous Adjusted Close | $173.69 |
| Adjusted High | $173.69 |
| Adjusted Low | $173.69 |
About CMC Materials Inc (CCMP)
Cabot Microelectronics Corporation (Cabot Microelectronics Corp) is the supplier of polishing slurries and a CMP pad supplier used in the manufacture of advanced integrated circuit (IC) devices within the semiconductor industry, in a process called chemical mechanical planarization (CMP). CMP is a polishing process used by IC device manufacturers to planarize or flatten many of the multiple layers of material that are deposited upon silicon wafers in the production of advanced ICs. The Company develops, produces and sells CMP slurries for polishing many of the conducting and insulating materials used in IC devices, and also for polishing the disk substrates and magnetic heads used in hard disk drives. The Company also develops, manufacture and sells CMP polishing pads, which are used in conjunction with slurries in the CMP process.
Invest in CMC Materials Inc (CCMP)
Historical Stock Data for CMC Materials Inc (CCMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 2,844 |
| 2022-09-07 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 974 |
| 2022-08-26 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 5,618 |
| 2022-08-25 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 292 |
| 2022-08-09 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 4,668 |
| 2022-08-05 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 11,071 |
| 2022-08-04 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 7,029 |
| 2022-08-03 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 1,534 |
| 2022-07-29 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 2,944 |
| 2022-07-19 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 2,531 |
| 2022-07-18 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 3,360 |
| 2022-07-15 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 4,573 |
| 2022-07-11 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 1,457 |
| 2022-07-07 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 210 |
| 2022-07-06 | $173.69 | $173.69 | $173.69 | $173.69 | $173.69 | 1 |
| 2022-07-05 | $170.70 | $174.20 | $170.70 | $173.69 | $173.69 | 4,160,265 |
| 2022-07-01 | $173.61 | $174.52 | $171.92 | $172.68 | $172.68 | 712,987 |
| 2022-06-30 | $174.16 | $175.83 | $173.90 | $174.49 | $174.49 | 550,731 |
| 2022-06-29 | $175.75 | $176.35 | $173.68 | $175.16 | $175.16 | 1,048,246 |
| 2022-06-28 | $180.00 | $181.29 | $179.49 | $179.58 | $179.58 | 198,113 |
| 2022-06-27 | $179.63 | $180.42 | $178.59 | $180.14 | $180.14 | 347,808 |
| 2022-06-24 | $175.62 | $179.87 | $175.62 | $179.62 | $179.62 | 2,278,373 |
| 2022-06-23 | $175.06 | $175.06 | $172.82 | $173.53 | $173.53 | 286,616 |
| 2022-06-22 | $173.25 | $174.71 | $173.25 | $174.37 | $174.37 | 331,366 |
| 2022-06-21 | $173.57 | $174.56 | $173.40 | $174.37 | $174.37 | 379,395 |
| 2022-06-17 | $173.76 | $173.83 | $172.29 | $172.56 | $172.56 | 369,222 |
| 2022-06-16 | $175.17 | $175.43 | $172.82 | $173.34 | $173.34 | 255,206 |
| 2022-06-15 | $176.69 | $177.85 | $175.69 | $176.94 | $176.94 | 576,055 |
| 2022-06-14 | $174.09 | $176.27 | $173.38 | $175.41 | $175.41 | 482,401 |
| 2022-06-13 | $173.99 | $175.01 | $172.49 | $173.62 | $173.62 | 364,722 |
| 2022-06-10 | $176.49 | $178.05 | $176.25 | $176.35 | $176.35 | 195,329 |
| 2022-06-09 | $178.87 | $179.96 | $178.09 | $178.15 | $178.15 | 109,287 |
| 2022-06-08 | $179.45 | $180.56 | $179.03 | $179.64 | $179.64 | 263,032 |
| 2022-06-07 | $179.35 | $180.25 | $179.03 | $180.13 | $180.13 | 186,024 |
| 2022-06-06 | $181.12 | $181.83 | $179.65 | $180.07 | $180.07 | 130,157 |
| 2022-06-03 | $181.23 | $181.28 | $180.22 | $180.53 | $180.53 | 246,237 |
| 2022-06-02 | $178.78 | $182.31 | $178.09 | $182.30 | $182.30 | 570,997 |
| 2022-06-01 | $177.10 | $179.43 | $176.78 | $178.73 | $178.73 | 332,303 |
| 2022-05-31 | $177.08 | $177.74 | $176.29 | $176.94 | $176.94 | 212,806 |
| 2022-05-27 | $176.20 | $178.50 | $175.57 | $178.11 | $178.11 | 165,650 |
| 2022-05-26 | $169.92 | $174.42 | $169.88 | $174.11 | $174.11 | 478,969 |
| 2022-05-25 | $170.00 | $170.72 | $169.57 | $170.00 | $170.00 | 151,797 |
| 2022-05-24 | $172.30 | $172.30 | $169.61 | $169.88 | $169.88 | 267,932 |
| 2022-05-23 | $172.86 | $173.92 | $172.48 | $172.85 | $172.85 | 281,119 |
| 2022-05-20 | $172.94 | $173.52 | $170.34 | $172.63 | $172.63 | 207,037 |
| 2022-05-19 | $171.52 | $173.81 | $171.46 | $171.86 | $171.86 | 338,246 |
| 2022-05-18 | $175.58 | $176.36 | $172.14 | $172.60 | $172.60 | 255,206 |
| 2022-05-17 | $175.59 | $176.90 | $175.13 | $176.53 | $176.53 | 631,324 |
| 2022-05-16 | $174.00 | $174.94 | $173.54 | $173.88 | $173.88 | 356,192 |
| 2022-05-13 | $173.95 | $175.41 | $173.95 | $174.40 | $174.40 | 552,668 |
| 2022-05-12 | $172.68 | $174.49 | $171.72 | $173.00 | $173.00 | 273,721 |
| 2022-05-11 | $175.00 | $176.87 | $173.15 | $173.34 | $173.34 | 377,124 |
| 2022-05-10 | $177.53 | $177.53 | $174.25 | $175.88 | $175.88 | 335,519 |
| 2022-05-09 | $179.15 | $179.87 | $175.68 | $175.78 | $175.78 | 430,479 |
| 2022-05-06 | $179.73 | $182.35 | $178.67 | $180.88 | $180.88 | 369,924 |
| 2022-05-05 | $181.71 | $182.58 | $179.36 | $180.31 | $180.31 | 264,554 |
| 2022-05-04 | $180.99 | $183.30 | $180.00 | $183.25 | $183.25 | 303,785 |
| 2022-05-03 | $181.67 | $181.89 | $180.91 | $181.22 | $181.22 | 422,050 |
| 2022-05-02 | $178.44 | $181.02 | $178.19 | $180.98 | $180.98 | 308,822 |
| 2022-04-29 | $179.90 | $181.09 | $178.72 | $178.91 | $178.91 | 254,121 |
| 2022-04-28 | $178.85 | $181.37 | $177.40 | $180.76 | $180.76 | 446,866 |
| 2022-04-27 | $177.93 | $179.56 | $176.74 | $177.38 | $177.38 | 327,497 |
| 2022-04-26 | $179.85 | $179.85 | $178.02 | $178.43 | $178.43 | 249,646 |
| 2022-04-25 | $178.83 | $180.68 | $178.64 | $180.60 | $180.60 | 311,552 |
| 2022-04-22 | $180.08 | $180.48 | $179.47 | $179.70 | $179.70 | 247,946 |
| 2022-04-21 | $182.59 | $183.34 | $180.22 | $180.56 | $180.56 | 353,020 |
| 2022-04-20 | $181.26 | $183.10 | $180.94 | $181.42 | $181.42 | 430,199 |
| 2022-04-19 | $178.07 | $180.11 | $177.25 | $180.05 | $180.05 | 335,592 |
| 2022-04-18 | $175.89 | $177.69 | $175.36 | $177.60 | $177.60 | 283,388 |
| 2022-04-14 | $178.70 | $178.70 | $176.03 | $176.20 | $176.20 | 348,587 |
| 2022-04-13 | $176.06 | $178.32 | $175.72 | $178.16 | $178.16 | 380,563 |
| 2022-04-12 | $175.46 | $177.09 | $175.46 | $176.01 | $176.01 | 585,779 |
| 2022-04-11 | $174.16 | $175.49 | $174.16 | $174.69 | $174.69 | 497,953 |
| 2022-04-08 | $176.93 | $177.22 | $175.24 | $175.29 | $175.29 | 499,833 |
| 2022-04-07 | $176.44 | $178.92 | $176.44 | $177.83 | $177.83 | 811,091 |
| 2022-04-06 | $178.00 | $179.25 | $176.79 | $177.21 | $177.21 | 711,686 |
| 2022-04-05 | $183.19 | $183.19 | $179.32 | $179.45 | $179.45 | 580,250 |
| 2022-04-04 | $182.81 | $184.06 | $182.29 | $183.07 | $183.07 | 496,940 |
| 2022-04-01 | $186.01 | $186.32 | $182.80 | $183.05 | $183.05 | 615,791 |
| 2022-03-31 | $187.88 | $188.12 | $185.24 | $185.40 | $185.40 | 437,262 |
| 2022-03-30 | $189.62 | $189.62 | $187.16 | $187.27 | $187.27 | 251,983 |
| 2022-03-29 | $189.64 | $190.36 | $188.25 | $189.62 | $189.62 | 337,515 |
| 2022-03-28 | $187.10 | $188.25 | $186.41 | $188.25 | $188.25 | 304,544 |
| 2022-03-25 | $188.06 | $188.20 | $186.68 | $188.02 | $188.02 | 263,517 |
| 2022-03-24 | $186.00 | $187.49 | $185.68 | $187.48 | $187.48 | 392,025 |
| 2022-03-23 | $185.73 | $187.31 | $185.14 | $185.57 | $185.57 | 422,352 |
| 2022-03-22 | $187.28 | $189.18 | $187.01 | $187.08 | $187.08 | 421,053 |
| 2022-03-21 | $186.29 | $187.91 | $186.01 | $187.35 | $186.89 | 283,620 |
| 2022-03-18 | $186.21 | $187.87 | $185.42 | $187.22 | $186.76 | 550,490 |
| 2022-03-17 | $185.48 | $187.08 | $185.08 | $186.75 | $186.29 | 187,788 |
| 2022-03-16 | $182.19 | $186.13 | $182.19 | $185.98 | $185.52 | 350,104 |
| 2022-03-15 | $180.81 | $182.02 | $180.38 | $181.70 | $181.25 | 521,100 |
| 2022-03-14 | $180.45 | $181.28 | $179.49 | $180.07 | $179.63 | 399,694 |
| 2022-03-11 | $183.69 | $184.39 | $180.85 | $180.86 | $180.42 | 320,563 |
| 2022-03-10 | $181.00 | $182.87 | $180.72 | $182.29 | $181.84 | 229,099 |
| 2022-03-09 | $182.83 | $184.59 | $181.90 | $182.71 | $182.26 | 398,263 |
| 2022-03-08 | $178.85 | $181.69 | $178.01 | $180.17 | $179.73 | 447,309 |
| 2022-03-07 | $178.99 | $179.73 | $177.92 | $178.48 | $178.04 | 264,285 |
| 2022-03-04 | $180.11 | $181.58 | $177.97 | $178.30 | $177.86 | 445,615 |
| 2022-03-03 | $184.26 | $184.26 | $181.30 | $181.60 | $181.15 | 392,318 |
| 2022-03-02 | $182.52 | $183.84 | $180.96 | $183.35 | $182.90 | 397,037 |
| 2022-03-01 | $184.84 | $186.45 | $181.15 | $181.98 | $181.53 | 650,977 |
| 2022-02-28 | $185.38 | $186.57 | $184.27 | $185.43 | $184.98 | 403,233 |
| 2022-02-25 | $186.23 | $186.68 | $184.35 | $186.50 | $186.04 | 266,328 |
| 2022-02-24 | $180.57 | $186.31 | $179.66 | $186.25 | $185.79 | 226,608 |
| 2022-02-23 | $184.28 | $185.47 | $182.36 | $182.47 | $182.02 | 398,347 |
| 2022-02-22 | $184.12 | $186.25 | $183.11 | $183.67 | $183.22 | 263,927 |
| 2022-02-18 | $186.51 | $187.09 | $184.96 | $185.18 | $184.73 | 242,339 |
| 2022-02-17 | $186.64 | $187.80 | $186.16 | $186.51 | $186.05 | 275,774 |
| 2022-02-16 | $186.33 | $188.87 | $186.00 | $188.16 | $187.70 | 206,716 |
| 2022-02-15 | $185.13 | $187.54 | $184.74 | $187.54 | $187.08 | 294,508 |
| 2022-02-14 | $182.74 | $184.38 | $181.93 | $183.20 | $182.75 | 361,133 |
| 2022-02-11 | $186.73 | $187.05 | $181.42 | $182.02 | $181.57 | 292,853 |
| 2022-02-10 | $184.55 | $188.84 | $184.55 | $186.38 | $185.92 | 486,938 |
| 2022-02-09 | $186.16 | $186.74 | $184.72 | $186.39 | $185.93 | 236,145 |
| 2022-02-08 | $182.34 | $185.18 | $182.34 | $184.51 | $184.06 | 346,985 |
| 2022-02-07 | $183.26 | $184.83 | $182.68 | $182.94 | $182.49 | 184,571 |
| 2022-02-04 | $180.29 | $184.51 | $180.29 | $183.36 | $182.91 | 451,037 |
| 2022-02-03 | $180.06 | $185.51 | $180.06 | $182.54 | $182.09 | 526,374 |
| 2022-02-02 | $186.77 | $186.77 | $183.95 | $185.41 | $184.96 | 630,345 |
| 2022-02-01 | $180.46 | $185.76 | $179.89 | $185.76 | $185.30 | 440,408 |
| 2022-01-31 | $174.31 | $180.90 | $174.31 | $180.88 | $180.44 | 304,896 |
| 2022-01-28 | $173.33 | $174.50 | $172.19 | $174.19 | $173.76 | 523,683 |
| 2022-01-27 | $176.83 | $176.83 | $173.52 | $173.76 | $173.33 | 412,705 |
| 2022-01-26 | $178.98 | $181.12 | $175.81 | $176.40 | $175.97 | 629,470 |
| 2022-01-25 | $178.43 | $179.68 | $175.47 | $176.32 | $175.89 | 647,882 |
| 2022-01-24 | $177.57 | $181.21 | $176.60 | $180.84 | $180.40 | 737,575 |
| 2022-01-21 | $180.37 | $183.52 | $179.88 | $180.00 | $179.56 | 517,374 |
| 2022-01-20 | $184.69 | $186.84 | $181.78 | $181.95 | $181.50 | 268,378 |
| 2022-01-19 | $183.98 | $186.04 | $183.17 | $183.78 | $183.33 | 301,500 |
| 2022-01-18 | $185.64 | $186.71 | $183.20 | $183.97 | $183.52 | 554,210 |
| 2022-01-14 | $186.72 | $188.93 | $186.19 | $187.65 | $187.19 | 351,276 |
| 2022-01-13 | $190.25 | $190.47 | $186.91 | $187.47 | $187.01 | 226,015 |
| 2022-01-12 | $188.76 | $189.95 | $187.12 | $187.92 | $187.46 | 461,078 |
| 2022-01-11 | $188.44 | $190.33 | $187.23 | $188.22 | $187.76 | 578,463 |
| 2022-01-10 | $187.58 | $189.12 | $184.31 | $188.94 | $188.48 | 341,492 |
| 2022-01-07 | $189.49 | $191.49 | $188.36 | $189.46 | $189.00 | 207,712 |
| 2022-01-06 | $189.29 | $190.78 | $187.98 | $189.99 | $189.52 | 361,443 |
| 2022-01-05 | $191.54 | $192.04 | $188.24 | $189.83 | $189.36 | 321,120 |
| 2022-01-04 | $191.12 | $192.91 | $188.32 | $191.83 | $191.36 | 215,377 |
| 2022-01-03 | $192.23 | $192.76 | $189.68 | $191.50 | $191.03 | 364,989 |
| 2021-12-31 | $190.99 | $193.26 | $190.30 | $191.69 | $191.22 | 166,522 |
| 2021-12-30 | $192.43 | $193.40 | $189.96 | $190.57 | $190.10 | 158,985 |
| 2021-12-29 | $193.32 | $194.93 | $191.85 | $192.00 | $191.53 | 186,384 |
| 2021-12-28 | $194.70 | $196.18 | $192.86 | $193.78 | $193.30 | 410,353 |
| 2021-12-27 | $189.96 | $193.89 | $189.83 | $193.88 | $193.40 | 319,890 |
| 2021-12-23 | $188.11 | $190.55 | $188.11 | $189.98 | $189.51 | 291,988 |
| 2021-12-22 | $186.82 | $187.88 | $183.53 | $187.49 | $187.03 | 653,152 |
| 2021-12-21 | $187.41 | $187.41 | $185.20 | $186.42 | $185.96 | 433,849 |
| 2021-12-20 | $183.60 | $186.80 | $183.60 | $184.85 | $183.94 | 714,206 |
| 2021-12-17 | $186.22 | $189.91 | $185.24 | $187.05 | $186.13 | 1,196,792 |
| 2021-12-16 | $193.02 | $194.47 | $186.21 | $186.31 | $185.40 | 1,076,984 |
| 2021-12-15 | $183.98 | $197.00 | $182.37 | $195.50 | $194.54 | 5,176,120 |
| 2021-12-14 | $143.66 | $147.24 | $143.23 | $145.97 | $145.25 | 247,736 |
| 2021-12-13 | $148.26 | $148.26 | $144.26 | $144.99 | $144.28 | 221,307 |
| 2021-12-10 | $147.55 | $149.15 | $145.69 | $148.93 | $148.20 | 212,218 |
| 2021-12-09 | $147.46 | $148.63 | $145.02 | $145.68 | $144.96 | 166,593 |
| 2021-12-08 | $148.00 | $150.36 | $146.10 | $148.94 | $148.21 | 185,423 |
| 2021-12-07 | $144.16 | $149.19 | $144.16 | $148.63 | $147.90 | 245,356 |
| 2021-12-06 | $137.99 | $141.19 | $134.65 | $141.18 | $140.49 | 159,907 |
| 2021-12-03 | $137.95 | $138.05 | $134.91 | $136.65 | $135.98 | 203,382 |
| 2021-12-02 | $133.54 | $137.49 | $131.61 | $136.53 | $135.86 | 198,356 |
| 2021-12-01 | $136.68 | $139.64 | $132.89 | $133.66 | $133.00 | 265,693 |
| 2021-11-30 | $137.08 | $137.82 | $132.52 | $132.80 | $132.15 | 328,997 |
| 2021-11-29 | $134.92 | $138.43 | $134.03 | $137.99 | $137.31 | 192,988 |
| 2021-11-26 | $132.86 | $134.08 | $130.60 | $132.88 | $132.23 | 153,246 |
| 2021-11-24 | $137.70 | $138.79 | $136.30 | $137.40 | $136.73 | 124,868 |
| 2021-11-23 | $140.26 | $142.38 | $138.14 | $139.45 | $138.77 | 181,584 |
| 2021-11-22 | $144.00 | $147.16 | $140.19 | $140.26 | $139.57 | 202,848 |
| 2021-11-19 | $144.98 | $146.38 | $143.50 | $144.08 | $143.37 | 154,523 |
| 2021-11-18 | $145.82 | $145.82 | $142.71 | $145.21 | $144.50 | 142,126 |
| 2021-11-17 | $145.31 | $146.38 | $142.67 | $145.45 | $144.74 | 177,293 |
| 2021-11-16 | $148.89 | $149.23 | $144.57 | $145.31 | $144.60 | 261,234 |
| 2021-11-15 | $148.44 | $152.65 | $147.08 | $149.30 | $148.57 | 350,445 |
| 2021-11-12 | $141.07 | $144.98 | $140.29 | $144.94 | $144.23 | 177,089 |
| 2021-11-11 | $139.65 | $140.93 | $133.05 | $139.73 | $139.04 | 243,947 |
| 2021-11-10 | $138.96 | $140.94 | $136.85 | $137.45 | $136.78 | 219,546 |
| 2021-11-09 | $138.64 | $141.36 | $138.36 | $140.21 | $139.52 | 251,276 |
| 2021-11-08 | $142.08 | $142.08 | $137.89 | $138.56 | $137.88 | 233,818 |
| 2021-11-05 | $141.72 | $144.00 | $140.28 | $141.71 | $141.01 | 160,198 |
| 2021-11-04 | $139.84 | $140.49 | $138.32 | $140.49 | $139.80 | 197,608 |
| 2021-11-03 | $136.48 | $139.62 | $131.83 | $139.25 | $138.57 | 212,317 |
| 2021-11-02 | $135.09 | $136.42 | $132.53 | $136.40 | $135.73 | 202,569 |
| 2021-11-01 | $128.61 | $135.78 | $128.34 | $134.22 | $133.56 | 204,652 |
| 2021-10-29 | $122.76 | $128.63 | $121.37 | $128.37 | $127.74 | 308,441 |
| 2021-10-28 | $123.14 | $124.99 | $122.43 | $124.09 | $123.48 | 349,916 |
| 2021-10-27 | $125.70 | $127.90 | $121.56 | $121.76 | $121.16 | 244,100 |
| 2021-10-26 | $129.57 | $129.57 | $126.30 | $126.34 | $125.72 | 76,696 |
| 2021-10-25 | $128.13 | $129.37 | $128.04 | $128.46 | $127.83 | 91,656 |
| 2021-10-22 | $130.42 | $131.93 | $127.70 | $127.98 | $127.35 | 73,244 |
| 2021-10-21 | $129.38 | $130.40 | $128.55 | $130.09 | $129.45 | 89,431 |
| 2021-10-20 | $128.99 | $130.36 | $128.26 | $129.70 | $129.06 | 62,249 |
| 2021-10-19 | $129.02 | $129.87 | $127.26 | $129.30 | $128.67 | 100,703 |
| 2021-10-18 | $125.45 | $128.43 | $125.00 | $128.12 | $127.49 | 190,599 |
| 2021-10-15 | $126.73 | $129.38 | $125.73 | $126.65 | $126.03 | 228,666 |
| 2021-10-14 | $123.03 | $125.00 | $122.17 | $124.65 | $124.04 | 196,115 |
| 2021-10-13 | $121.04 | $122.37 | $120.58 | $120.74 | $120.15 | 110,138 |
| 2021-10-12 | $121.05 | $121.49 | $119.21 | $119.55 | $118.96 | 115,790 |
| 2021-10-11 | $120.27 | $122.76 | $120.27 | $120.82 | $119.77 | 85,191 |
| 2021-10-08 | $122.06 | $122.18 | $120.44 | $120.95 | $119.90 | 128,541 |
| 2021-10-07 | $122.87 | $124.47 | $121.16 | $122.27 | $121.20 | 114,612 |
| 2021-10-06 | $121.78 | $123.26 | $119.88 | $121.51 | $120.45 | 85,667 |
| 2021-10-05 | $122.59 | $125.25 | $121.72 | $123.43 | $122.35 | 145,395 |
| 2021-10-04 | $124.46 | $125.06 | $121.60 | $122.03 | $120.97 | 97,247 |
| 2021-10-01 | $123.97 | $125.76 | $121.33 | $125.32 | $124.23 | 127,379 |
| 2021-09-30 | $123.65 | $125.69 | $122.75 | $123.23 | $122.16 | 97,826 |
| 2021-09-29 | $124.59 | $125.07 | $122.43 | $122.72 | $121.65 | 125,343 |
| 2021-09-28 | $125.07 | $127.15 | $122.67 | $124.83 | $123.74 | 150,806 |
| 2021-09-27 | $125.77 | $129.32 | $125.71 | $126.65 | $125.55 | 136,304 |
| 2021-09-24 | $124.90 | $126.72 | $123.13 | $126.48 | $125.38 | 275,623 |
| 2021-09-23 | $125.97 | $127.58 | $125.79 | $125.99 | $124.89 | 97,415 |
| 2021-09-22 | $124.94 | $126.50 | $124.15 | $125.47 | $124.38 | 118,827 |
| 2021-09-21 | $125.53 | $129.77 | $122.82 | $124.37 | $123.29 | 165,026 |
| 2021-09-20 | $127.32 | $128.07 | $122.30 | $124.80 | $123.71 | 286,171 |
| 2021-09-17 | $129.79 | $131.14 | $126.78 | $130.12 | $128.99 | 593,409 |
| 2021-09-16 | $131.42 | $132.15 | $129.77 | $130.04 | $128.91 | 156,993 |
| 2021-09-15 | $127.42 | $132.45 | $126.06 | $132.32 | $131.17 | 257,975 |
| 2021-09-14 | $131.19 | $131.19 | $127.11 | $127.64 | $126.53 | 138,398 |
| 2021-09-13 | $131.65 | $132.17 | $130.08 | $130.95 | $129.81 | 203,708 |
| 2021-09-10 | $133.73 | $133.93 | $130.38 | $130.73 | $129.59 | 158,158 |
| 2021-09-09 | $131.59 | $133.89 | $129.55 | $132.52 | $131.36 | 246,263 |
| 2021-09-08 | $132.80 | $132.80 | $128.66 | $131.29 | $130.14 | 241,364 |
| 2021-09-07 | $132.14 | $133.51 | $131.12 | $133.35 | $132.19 | 170,191 |
| 2021-09-03 | $133.40 | $134.83 | $130.14 | $131.90 | $130.75 | 118,983 |
| 2021-09-02 | $133.29 | $134.71 | $132.45 | $133.92 | $132.75 | 171,522 |
| 2021-09-01 | $133.48 | $133.48 | $131.00 | $132.61 | $131.45 | 173,646 |
| 2021-08-31 | $132.81 | $133.95 | $131.86 | $132.62 | $131.46 | 221,028 |
| 2021-08-30 | $134.33 | $134.89 | $132.49 | $132.84 | $131.68 | 224,720 |
| 2021-08-27 | $128.11 | $133.83 | $128.11 | $132.89 | $131.73 | 243,841 |
| 2021-08-26 | $127.95 | $129.98 | $127.47 | $128.14 | $127.02 | 196,119 |
| 2021-08-25 | $125.81 | $128.95 | $125.40 | $127.81 | $126.70 | 240,182 |
| 2021-08-24 | $123.93 | $125.98 | $123.54 | $125.69 | $124.59 | 269,620 |
| 2021-08-23 | $121.95 | $124.92 | $121.95 | $123.41 | $122.33 | 323,846 |
| 2021-08-20 | $120.02 | $121.38 | $119.19 | $121.03 | $119.97 | 259,885 |
| 2021-08-19 | $120.44 | $121.94 | $119.66 | $120.37 | $119.32 | 237,311 |
| 2021-08-18 | $122.19 | $124.20 | $121.31 | $121.41 | $120.35 | 213,092 |
| 2021-08-17 | $125.56 | $127.14 | $122.13 | $122.20 | $121.13 | 212,381 |
| 2021-08-16 | $124.55 | $128.49 | $123.90 | $127.84 | $126.72 | 344,999 |
| 2021-08-13 | $121.50 | $125.62 | $121.05 | $125.04 | $123.95 | 400,973 |
| 2021-08-12 | $125.33 | $125.33 | $121.21 | $121.39 | $120.33 | 486,800 |
| 2021-08-11 | $123.37 | $125.25 | $122.45 | $124.60 | $123.51 | 316,172 |
| 2021-08-10 | $122.63 | $124.93 | $120.45 | $123.28 | $122.20 | 349,510 |
| 2021-08-09 | $124.87 | $125.80 | $122.21 | $122.72 | $121.65 | 596,760 |
| 2021-08-06 | $123.97 | $126.29 | $122.33 | $124.01 | $122.93 | 339,897 |
| 2021-08-05 | $142.94 | $142.94 | $123.62 | $124.79 | $123.70 | 770,771 |
| 2021-08-04 | $144.88 | $146.31 | $144.03 | $145.84 | $144.57 | 155,765 |
| 2021-08-03 | $145.03 | $146.94 | $142.38 | $145.92 | $144.65 | 152,599 |
| 2021-08-02 | $145.39 | $147.36 | $143.82 | $144.25 | $142.99 | 164,947 |
| 2021-07-30 | $142.64 | $145.63 | $142.58 | $144.64 | $143.38 | 188,141 |
| 2021-07-29 | $142.12 | $144.08 | $141.30 | $143.40 | $142.15 | 122,443 |
| 2021-07-28 | $136.82 | $143.45 | $136.82 | $141.56 | $140.33 | 144,285 |
| 2021-07-27 | $138.12 | $138.65 | $133.13 | $136.23 | $135.04 | 212,933 |
| 2021-07-26 | $142.24 | $143.86 | $138.82 | $139.14 | $137.93 | 326,576 |
| 2021-07-23 | $140.68 | $142.91 | $139.26 | $141.93 | $140.69 | 122,065 |
| 2021-07-22 | $142.40 | $144.00 | $139.53 | $140.02 | $138.80 | 134,749 |
| 2021-07-21 | $140.77 | $143.95 | $140.33 | $142.86 | $141.61 | 182,340 |
| 2021-07-20 | $138.24 | $142.31 | $137.81 | $139.87 | $138.65 | 225,364 |
| 2021-07-19 | $136.71 | $138.92 | $135.50 | $137.16 | $135.96 | 320,542 |
| 2021-07-16 | $145.04 | $146.07 | $139.11 | $139.20 | $137.99 | 130,125 |
| 2021-07-15 | $146.14 | $146.41 | $142.06 | $143.55 | $142.30 | 182,365 |
| 2021-07-14 | $151.73 | $152.33 | $147.07 | $147.21 | $145.93 | 117,973 |
| 2021-07-13 | $150.00 | $151.24 | $148.67 | $150.03 | $148.72 | 271,201 |
| 2021-07-12 | $147.94 | $150.70 | $147.46 | $150.62 | $149.31 | 174,772 |
| 2021-07-09 | $143.69 | $149.60 | $142.74 | $148.70 | $147.40 | 193,595 |
| 2021-07-08 | $142.58 | $144.67 | $140.94 | $142.30 | $141.06 | 230,236 |
| 2021-07-07 | $143.52 | $147.09 | $140.62 | $146.51 | $145.23 | 300,118 |
| 2021-07-06 | $146.56 | $146.56 | $142.33 | $142.86 | $141.61 | 248,806 |
| 2021-07-02 | $149.54 | $149.54 | $145.04 | $146.00 | $144.73 | 267,225 |
| 2021-07-01 | $151.16 | $151.29 | $148.01 | $148.73 | $147.43 | 220,462 |
| 2021-06-30 | $149.69 | $151.14 | $148.36 | $150.74 | $149.43 | 206,619 |
| 2021-06-29 | $150.88 | $151.96 | $149.74 | $150.06 | $148.75 | 167,765 |
| 2021-06-28 | $147.95 | $150.76 | $147.91 | $150.00 | $148.69 | 363,040 |
| 2021-06-25 | $150.61 | $151.51 | $147.02 | $147.14 | $145.86 | 392,198 |
| 2021-06-24 | $150.19 | $150.30 | $148.64 | $150.00 | $148.69 | 147,917 |
| 2021-06-23 | $150.64 | $152.49 | $148.54 | $148.70 | $147.40 | 184,258 |
| 2021-06-22 | $148.39 | $150.10 | $145.81 | $149.72 | $148.41 | 248,552 |
| 2021-06-21 | $151.55 | $151.55 | $148.59 | $149.70 | $147.94 | 219,276 |
| 2021-06-18 | $147.84 | $150.76 | $147.12 | $149.92 | $148.16 | 639,406 |
| 2021-06-17 | $153.73 | $154.11 | $149.21 | $151.25 | $149.47 | 173,876 |
| 2021-06-16 | $155.24 | $155.96 | $153.15 | $153.62 | $151.81 | 166,180 |
| 2021-06-15 | $158.36 | $160.53 | $154.44 | $155.11 | $153.29 | 204,375 |
| 2021-06-14 | $153.74 | $158.89 | $152.91 | $158.60 | $156.74 | 285,980 |
| 2021-06-11 | $152.47 | $153.00 | $149.45 | $152.95 | $151.15 | 145,189 |
| 2021-06-10 | $152.00 | $152.96 | $147.75 | $150.99 | $149.21 | 300,189 |
| 2021-06-09 | $151.99 | $154.36 | $151.62 | $153.38 | $151.58 | 294,356 |
| 2021-06-08 | $145.98 | $150.88 | $145.51 | $150.01 | $148.25 | 347,570 |
| 2021-06-07 | $149.68 | $150.89 | $144.69 | $144.98 | $143.28 | 198,406 |
| 2021-06-04 | $148.85 | $151.21 | $148.85 | $150.42 | $148.65 | 145,006 |
| 2021-06-03 | $151.59 | $151.59 | $147.31 | $147.68 | $145.94 | 172,535 |
| 2021-06-02 | $153.57 | $155.62 | $152.44 | $153.04 | $151.24 | 129,307 |
| 2021-06-01 | $154.58 | $158.38 | $153.27 | $154.00 | $152.19 | 123,674 |
| 2021-05-28 | $156.01 | $156.01 | $152.68 | $154.33 | $152.52 | 118,953 |
| 2021-05-27 | $153.53 | $156.24 | $152.92 | $155.32 | $153.49 | 138,091 |
| 2021-05-26 | $153.47 | $154.71 | $151.49 | $152.85 | $151.05 | 156,704 |
| 2021-05-25 | $155.21 | $155.99 | $152.23 | $153.13 | $151.33 | 256,334 |
| 2021-05-24 | $152.74 | $154.96 | $152.68 | $153.85 | $152.04 | 210,924 |
| 2021-05-21 | $154.71 | $154.71 | $151.06 | $151.38 | $149.60 | 237,756 |
| 2021-05-20 | $150.48 | $153.68 | $150.48 | $152.85 | $151.05 | 151,488 |
| 2021-05-19 | $145.48 | $151.19 | $145.48 | $149.99 | $148.23 | 353,762 |
| 2021-05-18 | $153.09 | $154.28 | $148.89 | $149.09 | $147.34 | 157,256 |
| 2021-05-17 | $151.86 | $152.47 | $148.89 | $152.00 | $150.21 | 125,467 |
| 2021-05-14 | $154.50 | $156.36 | $150.09 | $154.64 | $152.82 | 216,933 |
| 2021-05-13 | $147.10 | $153.98 | $145.63 | $151.80 | $150.01 | 249,597 |
| 2021-05-12 | $149.61 | $150.56 | $144.01 | $144.36 | $142.66 | 237,206 |
| 2021-05-11 | $147.57 | $153.12 | $147.57 | $152.34 | $150.55 | 211,143 |
| 2021-05-10 | $165.75 | $165.75 | $153.10 | $153.13 | $151.33 | 285,389 |
| 2021-05-07 | $160.02 | $167.78 | $159.58 | $166.49 | $164.53 | 271,613 |
| 2021-05-06 | $168.02 | $170.69 | $158.67 | $159.10 | $157.23 | 394,122 |
| 2021-05-05 | $176.90 | $179.13 | $173.08 | $178.49 | $176.39 | 160,172 |
| 2021-05-04 | $179.74 | $180.50 | $173.13 | $175.14 | $173.08 | 133,655 |
| 2021-05-03 | $185.47 | $186.53 | $181.06 | $181.93 | $179.79 | 133,558 |
| 2021-04-30 | $183.94 | $187.44 | $182.40 | $183.43 | $181.27 | 208,741 |
| 2021-04-29 | $191.00 | $191.00 | $183.68 | $187.33 | $185.13 | 74,919 |
| 2021-04-28 | $186.40 | $189.30 | $186.38 | $188.21 | $186.00 | 80,513 |
| 2021-04-27 | $191.98 | $191.98 | $186.31 | $187.66 | $185.45 | 88,702 |
| 2021-04-26 | $188.54 | $191.96 | $188.54 | $190.30 | $188.06 | 90,388 |
| 2021-04-23 | $185.80 | $188.40 | $185.80 | $187.07 | $184.87 | 117,758 |
| 2021-04-22 | $185.09 | $187.07 | $181.66 | $184.02 | $181.86 | 139,082 |
| 2021-04-21 | $180.36 | $187.77 | $180.36 | $187.51 | $185.31 | 112,450 |
| 2021-04-20 | $185.42 | $186.09 | $178.23 | $179.54 | $177.43 | 135,541 |
| 2021-04-19 | $188.72 | $191.15 | $183.60 | $185.70 | $183.52 | 164,657 |
| 2021-04-16 | $192.43 | $192.43 | $188.32 | $190.11 | $187.87 | 109,503 |
| 2021-04-15 | $191.71 | $192.70 | $188.33 | $191.29 | $189.04 | 74,539 |
| 2021-04-14 | $187.01 | $191.34 | $187.01 | $188.87 | $186.65 | 125,548 |
| 2021-04-13 | $187.36 | $189.24 | $183.94 | $186.74 | $184.54 | 109,863 |
| 2021-04-12 | $191.43 | $191.91 | $185.14 | $185.75 | $183.57 | 177,540 |
| 2021-04-09 | $195.12 | $196.41 | $191.00 | $192.98 | $190.71 | 111,937 |
| 2021-04-08 | $198.11 | $198.42 | $194.52 | $196.59 | $194.28 | 147,189 |
| 2021-04-07 | $196.52 | $198.61 | $194.93 | $195.76 | $193.46 | 169,856 |
| 2021-04-06 | $194.51 | $198.06 | $194.19 | $196.90 | $194.58 | 299,202 |
| 2021-04-05 | $193.00 | $195.64 | $190.84 | $195.28 | $192.98 | 203,684 |
| 2021-04-01 | $178.07 | $187.79 | $176.83 | $187.79 | $185.58 | 180,884 |
| 2021-03-31 | $172.45 | $179.19 | $172.45 | $176.79 | $174.71 | 191,623 |
| 2021-03-30 | $169.80 | $171.78 | $168.11 | $170.94 | $168.93 | 103,150 |
| 2021-03-29 | $174.95 | $177.14 | $168.93 | $170.31 | $168.31 | 162,321 |
| 2021-03-26 | $169.46 | $177.85 | $168.68 | $177.48 | $175.39 | 165,913 |
| 2021-03-25 | $162.05 | $168.61 | $159.77 | $167.82 | $165.85 | 190,982 |
| 2021-03-24 | $165.00 | $173.00 | $164.98 | $165.38 | $163.44 | 144,178 |
| 2021-03-23 | $169.45 | $173.04 | $161.67 | $162.28 | $160.37 | 185,131 |
| 2021-03-22 | $172.55 | $179.90 | $169.91 | $170.15 | $168.15 | 133,621 |
| 2021-03-19 | $172.41 | $179.90 | $167.75 | $172.31 | $169.82 | 394,014 |
| 2021-03-18 | $178.01 | $179.92 | $171.62 | $172.00 | $169.52 | 141,246 |
| 2021-03-17 | $178.25 | $183.00 | $175.02 | $180.91 | $178.30 | 222,044 |
| 2021-03-16 | $174.99 | $182.66 | $174.57 | $180.76 | $178.15 | 348,016 |
| 2021-03-15 | $169.70 | $174.36 | $168.02 | $173.81 | $171.30 | 107,547 |
| 2021-03-12 | $169.25 | $171.69 | $168.10 | $169.15 | $166.71 | 148,482 |
| 2021-03-11 | $169.16 | $174.27 | $168.53 | $171.80 | $169.32 | 195,504 |
| 2021-03-10 | $166.08 | $167.77 | $164.13 | $166.13 | $163.73 | 159,849 |
| 2021-03-09 | $160.41 | $164.59 | $159.95 | $162.56 | $160.22 | 240,980 |
| 2021-03-08 | $164.58 | $166.05 | $156.02 | $156.15 | $153.90 | 189,268 |
| 2021-03-05 | $167.61 | $167.61 | $156.35 | $164.54 | $162.17 | 316,653 |
| 2021-03-04 | $170.81 | $171.82 | $159.27 | $162.54 | $160.20 | 258,690 |
| 2021-03-03 | $173.17 | $175.37 | $170.00 | $170.86 | $168.40 | 191,560 |
| 2021-03-02 | $175.99 | $175.99 | $168.25 | $168.53 | $166.10 | 157,033 |
| 2021-03-01 | $174.49 | $177.76 | $172.15 | $177.72 | $175.16 | 161,115 |
| 2021-02-26 | $168.00 | $173.95 | $163.90 | $170.50 | $168.04 | 227,931 |
| 2021-02-25 | $176.80 | $176.80 | $165.04 | $166.63 | $164.23 | 260,342 |
| 2021-02-24 | $165.10 | $179.27 | $165.04 | $178.72 | $176.14 | 183,519 |
| 2021-02-23 | $162.01 | $167.37 | $160.25 | $166.83 | $164.42 | 152,992 |
| 2021-02-22 | $165.92 | $168.94 | $164.13 | $164.88 | $162.50 | 180,515 |
| 2021-02-19 | $164.56 | $169.32 | $164.56 | $168.55 | $166.12 | 137,544 |
| 2021-02-18 | $169.55 | $169.55 | $162.00 | $162.81 | $160.46 | 186,199 |
| 2021-02-17 | $171.55 | $174.70 | $167.13 | $170.46 | $168.00 | 189,185 |
| 2021-02-16 | $177.20 | $178.11 | $172.95 | $174.38 | $171.86 | 155,106 |
| 2021-02-12 | $172.51 | $175.98 | $171.85 | $174.84 | $172.32 | 131,202 |
| 2021-02-11 | $167.35 | $172.82 | $167.35 | $172.69 | $170.20 | 172,457 |
| 2021-02-10 | $169.81 | $171.46 | $165.19 | $166.76 | $164.35 | 146,262 |
| 2021-02-09 | $169.78 | $171.29 | $167.96 | $169.22 | $166.78 | 111,722 |
| 2021-02-08 | $170.00 | $173.40 | $168.29 | $173.01 | $170.51 | 195,094 |
| 2021-02-05 | $168.76 | $169.98 | $165.53 | $169.21 | $166.77 | 165,400 |
| 2021-02-04 | $162.50 | $169.95 | $160.31 | $165.43 | $163.04 | 259,115 |
| 2021-02-03 | $156.61 | $159.46 | $155.08 | $157.16 | $154.89 | 219,889 |
| 2021-02-02 | $158.98 | $158.98 | $156.22 | $157.35 | $155.08 | 163,009 |
| 2021-02-01 | $148.11 | $156.93 | $148.11 | $155.92 | $153.67 | 315,521 |
| 2021-01-29 | $151.31 | $152.91 | $147.11 | $147.31 | $145.19 | 203,724 |
| 2021-01-28 | $155.56 | $155.67 | $151.25 | $152.52 | $150.32 | 207,406 |
| 2021-01-27 | $157.17 | $160.28 | $150.05 | $150.52 | $148.35 | 204,432 |
| 2021-01-26 | $167.45 | $167.45 | $160.84 | $161.05 | $158.73 | 89,209 |
| 2021-01-25 | $167.35 | $169.70 | $163.92 | $165.23 | $162.85 | 101,302 |
| 2021-01-22 | $165.66 | $168.90 | $165.66 | $167.54 | $165.12 | 123,014 |
| 2021-01-21 | $169.75 | $172.72 | $166.13 | $167.93 | $165.51 | 213,384 |
| 2021-01-20 | $174.30 | $174.99 | $168.35 | $169.36 | $166.92 | 190,404 |
| 2021-01-19 | $169.52 | $173.39 | $167.67 | $172.69 | $170.20 | 178,036 |
| 2021-01-15 | $164.80 | $165.93 | $160.83 | $164.68 | $162.30 | 232,408 |
| 2021-01-14 | $164.19 | $170.95 | $159.09 | $167.62 | $165.20 | 197,208 |
| 2021-01-13 | $165.61 | $166.69 | $162.97 | $163.88 | $161.52 | 126,272 |
| 2021-01-12 | $159.52 | $166.64 | $159.13 | $166.03 | $163.64 | 287,179 |
| 2021-01-11 | $155.00 | $159.33 | $153.91 | $158.18 | $155.90 | 179,869 |
| 2021-01-08 | $154.92 | $159.66 | $154.92 | $158.28 | $156.00 | 290,123 |
| 2021-01-07 | $149.06 | $155.50 | $148.30 | $154.84 | $152.61 | 289,689 |
| 2021-01-06 | $147.38 | $149.59 | $144.00 | $148.09 | $145.95 | 544,043 |
| 2021-01-05 | $146.15 | $149.29 | $145.82 | $146.31 | $144.20 | 193,897 |
| 2021-01-04 | $151.29 | $154.63 | $145.39 | $146.01 | $143.90 | 202,426 |
| 2020-12-31 | $152.28 | $152.54 | $149.18 | $151.30 | $149.12 | 124,045 |
| 2020-12-30 | $144.88 | $152.29 | $144.88 | $151.50 | $149.31 | 152,540 |
| 2020-12-29 | $145.29 | $145.29 | $142.16 | $144.30 | $142.22 | 116,883 |
| 2020-12-28 | $145.61 | $148.67 | $144.06 | $145.32 | $143.22 | 115,947 |
| 2020-12-24 | $141.59 | $144.23 | $140.60 | $143.83 | $141.76 | 72,823 |
| 2020-12-23 | $141.73 | $142.72 | $139.88 | $140.21 | $138.19 | 130,544 |
| 2020-12-22 | $140.87 | $143.65 | $140.45 | $140.79 | $138.76 | 165,989 |
| 2020-12-21 | $142.82 | $144.80 | $139.37 | $140.20 | $138.18 | 326,578 |
| 2020-12-18 | $146.18 | $151.16 | $145.30 | $146.74 | $144.17 | 418,523 |
| 2020-12-17 | $146.04 | $147.11 | $144.70 | $145.44 | $142.89 | 139,758 |
| 2020-12-16 | $149.31 | $149.31 | $145.18 | $145.98 | $143.42 | 123,049 |
| 2020-12-15 | $147.04 | $149.04 | $147.04 | $149.04 | $146.43 | 144,586 |
| 2020-12-14 | $146.78 | $148.91 | $145.52 | $145.86 | $143.31 | 148,444 |
| 2020-12-11 | $145.75 | $147.32 | $143.75 | $144.66 | $142.13 | 160,533 |
| 2020-12-10 | $150.00 | $150.00 | $146.20 | $146.65 | $144.08 | 149,995 |
| 2020-12-09 | $154.69 | $155.44 | $147.99 | $148.51 | $145.91 | 179,116 |
| 2020-12-08 | $152.69 | $155.05 | $152.12 | $154.72 | $152.01 | 112,667 |
| 2020-12-07 | $151.80 | $155.69 | $149.91 | $154.13 | $151.43 | 127,697 |
| 2020-12-04 | $148.02 | $152.59 | $146.50 | $152.29 | $149.62 | 132,040 |
| 2020-12-03 | $148.68 | $149.98 | $145.19 | $145.58 | $143.03 | 297,408 |
| 2020-12-02 | $150.71 | $153.03 | $149.32 | $149.74 | $147.12 | 193,869 |
| 2020-12-01 | $155.63 | $157.30 | $151.92 | $151.92 | $149.26 | 255,247 |
| 2020-11-30 | $152.47 | $154.99 | $150.77 | $154.28 | $151.58 | 253,194 |
| 2020-11-27 | $152.53 | $153.50 | $151.78 | $152.47 | $149.80 | 68,759 |
| 2020-11-25 | $154.33 | $155.20 | $150.87 | $151.44 | $148.79 | 190,772 |
| 2020-11-24 | $151.22 | $155.00 | $149.32 | $154.44 | $151.74 | 175,980 |
| 2020-11-23 | $146.05 | $150.75 | $145.15 | $150.05 | $147.42 | 201,070 |
| 2020-11-20 | $144.93 | $147.00 | $144.46 | $145.04 | $142.50 | 162,966 |
| 2020-11-19 | $141.26 | $145.65 | $140.20 | $145.49 | $142.94 | 176,947 |
| 2020-11-18 | $140.01 | $143.78 | $137.87 | $141.76 | $139.28 | 295,624 |
| 2020-11-17 | $135.11 | $141.03 | $134.79 | $138.99 | $136.56 | 259,999 |
| 2020-11-16 | $136.91 | $140.08 | $133.90 | $136.00 | $133.62 | 337,642 |
| 2020-11-13 | $142.33 | $144.72 | $134.74 | $135.00 | $132.64 | 569,000 |
| 2020-11-12 | $160.00 | $161.50 | $142.58 | $143.07 | $140.57 | 567,637 |
| 2020-11-11 | $169.21 | $169.98 | $167.68 | $169.04 | $166.08 | 191,168 |
| 2020-11-10 | $168.60 | $170.89 | $167.12 | $168.75 | $165.80 | 187,500 |
| 2020-11-09 | $167.82 | $173.05 | $166.95 | $168.40 | $165.45 | 284,040 |
| 2020-11-06 | $161.56 | $161.85 | $159.18 | $160.11 | $157.31 | 111,888 |
| 2020-11-05 | $159.14 | $162.63 | $159.14 | $160.93 | $158.11 | 142,793 |
| 2020-11-04 | $153.53 | $158.28 | $152.61 | $157.22 | $154.47 | 143,683 |
| 2020-11-03 | $149.09 | $153.49 | $147.64 | $152.89 | $150.21 | 188,003 |
| 2020-11-02 | $144.73 | $148.08 | $144.10 | $146.51 | $143.95 | 115,666 |
| 2020-10-30 | $141.70 | $144.37 | $140.72 | $142.19 | $139.70 | 177,331 |
| 2020-10-29 | $138.32 | $144.57 | $137.40 | $143.33 | $140.82 | 199,100 |
| 2020-10-28 | $139.56 | $141.21 | $138.86 | $139.31 | $136.87 | 137,474 |
| 2020-10-27 | $145.91 | $147.62 | $142.38 | $142.57 | $140.07 | 95,617 |
| 2020-10-26 | $149.72 | $151.66 | $145.07 | $146.46 | $143.90 | 118,655 |
| 2020-10-23 | $153.76 | $158.30 | $151.44 | $152.10 | $149.44 | 90,274 |
| 2020-10-22 | $152.43 | $153.17 | $148.18 | $153.08 | $150.40 | 165,685 |
| 2020-10-21 | $154.08 | $154.25 | $147.01 | $151.16 | $148.51 | 102,553 |
| 2020-10-20 | $155.79 | $157.84 | $152.65 | $153.37 | $150.69 | 133,866 |
| 2020-10-19 | $155.78 | $158.64 | $153.26 | $154.15 | $151.45 | 122,181 |
| 2020-10-16 | $158.78 | $158.78 | $154.85 | $155.41 | $152.69 | 120,933 |
| 2020-10-15 | $154.46 | $158.83 | $152.13 | $158.25 | $155.48 | 126,367 |
| 2020-10-14 | $159.15 | $160.13 | $155.37 | $156.10 | $153.37 | 105,331 |
| 2020-10-13 | $158.25 | $158.40 | $153.90 | $157.80 | $155.04 | 123,372 |
| 2020-10-12 | $158.90 | $159.90 | $156.46 | $159.22 | $156.43 | 181,153 |
| 2020-10-09 | $157.05 | $159.93 | $153.22 | $156.55 | $153.81 | 125,219 |
| 2020-10-08 | $154.56 | $155.59 | $152.49 | $155.46 | $152.74 | 105,086 |
| 2020-10-07 | $149.13 | $153.52 | $149.13 | $152.71 | $149.61 | 146,107 |
| 2020-10-06 | $148.70 | $152.22 | $146.79 | $147.64 | $144.65 | 136,529 |
| 2020-10-05 | $143.27 | $148.20 | $143.27 | $147.91 | $144.91 | 131,480 |
| 2020-10-02 | $143.32 | $146.10 | $142.42 | $142.43 | $139.54 | 118,276 |
| 2020-10-01 | $143.49 | $146.44 | $142.53 | $145.99 | $143.03 | 126,765 |
| 2020-09-30 | $144.16 | $144.90 | $142.35 | $142.81 | $139.91 | 173,851 |
| 2020-09-29 | $142.15 | $144.31 | $141.14 | $142.49 | $139.60 | 115,410 |
| 2020-09-28 | $140.22 | $142.69 | $139.01 | $142.44 | $139.55 | 118,750 |
| 2020-09-25 | $136.16 | $138.00 | $134.01 | $137.68 | $134.89 | 121,378 |
| 2020-09-24 | $134.98 | $138.80 | $134.37 | $137.08 | $134.30 | 279,329 |
| 2020-09-23 | $138.52 | $141.01 | $134.75 | $135.07 | $132.33 | 150,501 |
| 2020-09-22 | $136.63 | $139.23 | $134.75 | $138.83 | $136.01 | 152,210 |
| 2020-09-21 | $136.52 | $138.60 | $133.01 | $135.21 | $132.47 | 201,524 |
| 2020-09-18 | $147.91 | $147.99 | $139.50 | $140.46 | $137.61 | 464,938 |
| 2020-09-17 | $144.84 | $147.01 | $143.69 | $146.50 | $143.53 | 138,514 |
| 2020-09-16 | $147.95 | $149.83 | $147.53 | $147.79 | $144.79 | 177,941 |
| 2020-09-15 | $147.74 | $148.53 | $146.43 | $147.07 | $144.09 | 106,594 |
| 2020-09-14 | $144.16 | $146.87 | $144.16 | $146.16 | $143.20 | 134,075 |
| 2020-09-11 | $144.44 | $146.65 | $141.75 | $142.07 | $139.19 | 104,172 |
| 2020-09-10 | $145.16 | $155.39 | $144.32 | $144.43 | $141.50 | 103,072 |
| 2020-09-09 | $144.62 | $147.34 | $142.03 | $144.90 | $141.96 | 171,464 |
| 2020-09-08 | $147.62 | $147.62 | $142.22 | $142.58 | $139.69 | 207,306 |
| 2020-09-04 | $155.80 | $156.57 | $148.85 | $152.80 | $149.70 | 149,681 |
| 2020-09-03 | $158.96 | $158.96 | $153.57 | $155.69 | $152.53 | 188,956 |
| 2020-09-02 | $156.18 | $161.79 | $156.18 | $160.99 | $157.73 | 108,790 |
| 2020-09-01 | $151.94 | $155.76 | $150.36 | $155.35 | $152.20 | 143,658 |
| 2020-08-31 | $154.56 | $155.25 | $152.16 | $152.29 | $149.20 | 205,558 |
| 2020-08-28 | $154.27 | $155.80 | $153.38 | $155.46 | $152.31 | 143,045 |
| 2020-08-27 | $156.64 | $156.92 | $153.11 | $153.30 | $150.19 | 130,736 |
| 2020-08-26 | $158.07 | $159.02 | $156.71 | $156.92 | $153.74 | 79,707 |
| 2020-08-25 | $159.53 | $160.25 | $156.91 | $158.32 | $155.11 | 77,814 |
| 2020-08-24 | $159.41 | $160.26 | $156.54 | $158.52 | $155.31 | 104,064 |
| 2020-08-21 | $158.43 | $158.83 | $156.04 | $157.00 | $153.82 | 108,442 |
| 2020-08-20 | $158.31 | $160.77 | $157.53 | $158.40 | $155.19 | 158,174 |
| 2020-08-19 | $160.66 | $162.75 | $160.66 | $161.38 | $158.11 | 99,223 |
| 2020-08-18 | $164.32 | $164.62 | $160.38 | $160.78 | $157.52 | 108,883 |
| 2020-08-17 | $165.25 | $165.85 | $163.81 | $163.87 | $160.55 | 120,324 |
| 2020-08-14 | $165.09 | $166.79 | $163.00 | $164.04 | $160.71 | 146,141 |
| 2020-08-13 | $167.86 | $167.86 | $165.46 | $166.33 | $162.96 | 110,250 |
| 2020-08-12 | $170.04 | $172.00 | $168.08 | $168.97 | $165.54 | 163,549 |
| 2020-08-11 | $166.37 | $174.87 | $166.18 | $168.44 | $165.02 | 279,774 |
| 2020-08-10 | $161.69 | $165.95 | $161.69 | $165.26 | $161.91 | 180,911 |
| 2020-08-07 | $160.21 | $162.30 | $158.48 | $161.68 | $158.40 | 171,641 |
| 2020-08-06 | $155.56 | $161.50 | $150.95 | $160.42 | $157.17 | 191,238 |
| 2020-08-05 | $155.03 | $155.79 | $153.04 | $155.14 | $151.99 | 158,667 |
| 2020-08-04 | $153.18 | $154.16 | $152.09 | $153.26 | $150.15 | 131,233 |
| 2020-08-03 | $152.18 | $154.54 | $151.87 | $153.75 | $150.63 | 143,764 |
| 2020-07-31 | $155.01 | $155.96 | $148.63 | $150.72 | $147.66 | 230,504 |
| 2020-07-30 | $151.62 | $155.10 | $150.10 | $154.98 | $151.84 | 157,826 |
| 2020-07-29 | $154.67 | $156.01 | $153.62 | $154.98 | $151.84 | 202,567 |
| 2020-07-28 | $155.14 | $155.98 | $152.88 | $153.50 | $150.39 | 188,605 |
| 2020-07-27 | $151.62 | $156.92 | $148.27 | $156.43 | $153.26 | 224,743 |
| 2020-07-24 | $149.67 | $150.70 | $145.79 | $149.56 | $146.53 | 204,161 |
| 2020-07-23 | $148.67 | $152.88 | $148.67 | $150.86 | $147.80 | 208,172 |
| 2020-07-22 | $144.63 | $148.38 | $144.63 | $148.04 | $145.04 | 198,093 |
| 2020-07-21 | $146.00 | $147.37 | $144.05 | $144.99 | $142.05 | 136,568 |
| 2020-07-20 | $140.69 | $145.37 | $140.46 | $144.46 | $141.53 | 147,544 |
| 2020-07-17 | $139.93 | $142.92 | $138.97 | $141.53 | $138.66 | 114,441 |
| 2020-07-16 | $137.44 | $140.11 | $136.84 | $140.00 | $137.16 | 95,041 |
| 2020-07-15 | $139.07 | $139.48 | $135.39 | $138.89 | $136.07 | 157,345 |
| 2020-07-14 | $134.96 | $136.54 | $131.35 | $136.53 | $133.76 | 102,812 |
| 2020-07-13 | $137.66 | $141.77 | $134.73 | $134.80 | $132.07 | 155,227 |
| 2020-07-10 | $135.52 | $136.18 | $133.30 | $135.82 | $133.07 | 104,742 |
| 2020-07-09 | $138.74 | $139.81 | $132.71 | $135.08 | $132.34 | 120,252 |
| 2020-07-08 | $135.62 | $138.60 | $134.85 | $138.59 | $135.78 | 177,190 |
| 2020-07-07 | $138.39 | $141.03 | $135.31 | $135.45 | $132.70 | 112,876 |
| 2020-07-06 | $143.25 | $143.50 | $139.05 | $139.84 | $137.00 | 161,411 |
| 2020-07-02 | $137.10 | $141.23 | $137.00 | $138.76 | $135.95 | 209,013 |
| 2020-07-01 | $139.58 | $140.15 | $132.56 | $133.39 | $130.68 | 227,418 |
| 2020-06-30 | $133.33 | $140.58 | $133.33 | $139.54 | $136.71 | 208,150 |
| 2020-06-29 | $129.24 | $134.74 | $127.93 | $133.81 | $131.10 | 145,432 |
| 2020-06-26 | $134.65 | $136.08 | $126.53 | $128.15 | $125.55 | 312,176 |
| 2020-06-25 | $130.66 | $136.63 | $129.56 | $136.55 | $133.78 | 165,627 |
| 2020-06-24 | $135.01 | $136.56 | $130.00 | $132.01 | $129.33 | 213,410 |
| 2020-06-23 | $140.09 | $140.09 | $135.37 | $136.92 | $134.14 | 184,789 |
| 2020-06-22 | $137.61 | $138.89 | $135.17 | $138.20 | $134.96 | 205,983 |
| 2020-06-19 | $142.82 | $142.82 | $137.82 | $138.91 | $135.66 | 367,712 |
| 2020-06-18 | $143.49 | $145.09 | $138.03 | $140.97 | $137.67 | 202,912 |
| 2020-06-17 | $147.88 | $148.02 | $143.37 | $143.49 | $140.13 | 187,539 |
| 2020-06-16 | $147.03 | $151.16 | $142.32 | $146.29 | $142.86 | 156,196 |
| 2020-06-15 | $132.40 | $142.65 | $132.32 | $140.67 | $137.38 | 185,731 |
| 2020-06-12 | $143.50 | $146.94 | $133.96 | $137.65 | $134.43 | 244,898 |
| 2020-06-11 | $144.06 | $146.41 | $135.79 | $136.17 | $132.98 | 219,523 |
| 2020-06-10 | $154.24 | $154.47 | $149.32 | $149.88 | $146.37 | 291,928 |
| 2020-06-09 | $152.75 | $157.04 | $152.75 | $154.18 | $150.57 | 185,241 |
| 2020-06-08 | $160.90 | $160.90 | $154.26 | $155.64 | $152.00 | 168,583 |
| 2020-06-05 | $159.49 | $162.33 | $157.58 | $158.82 | $155.10 | 205,433 |
| 2020-06-04 | $152.06 | $154.99 | $151.37 | $153.27 | $149.68 | 122,675 |
| 2020-06-03 | $148.71 | $155.16 | $148.51 | $154.02 | $150.41 | 153,138 |
| 2020-06-02 | $144.98 | $149.98 | $142.02 | $145.63 | $142.22 | 207,200 |
| 2020-06-01 | $144.87 | $146.16 | $142.07 | $143.50 | $140.14 | 167,303 |
| 2020-05-29 | $142.24 | $147.21 | $141.39 | $144.86 | $141.47 | 198,790 |
| 2020-05-28 | $151.23 | $151.23 | $142.00 | $142.96 | $139.61 | 196,474 |
| 2020-05-27 | $145.39 | $150.34 | $141.22 | $150.21 | $146.69 | 254,005 |
| 2020-05-26 | $138.79 | $142.99 | $138.79 | $141.72 | $138.40 | 178,339 |
| 2020-05-22 | $135.11 | $135.11 | $132.28 | $132.95 | $129.84 | 120,313 |
| 2020-05-21 | $137.65 | $138.55 | $133.01 | $133.91 | $130.77 | 186,623 |
| 2020-05-20 | $138.73 | $139.85 | $136.46 | $137.59 | $134.37 | 204,110 |
| 2020-05-19 | $129.22 | $137.41 | $128.43 | $135.25 | $132.08 | 284,273 |
| 2020-05-18 | $123.80 | $130.18 | $123.79 | $129.52 | $126.49 | 241,871 |
| 2020-05-15 | $119.00 | $121.35 | $117.23 | $118.04 | $115.28 | 177,088 |
| 2020-05-14 | $117.25 | $121.98 | $112.92 | $121.82 | $118.97 | 283,264 |
| 2020-05-13 | $122.23 | $122.39 | $116.31 | $121.32 | $118.48 | 282,258 |
| 2020-05-12 | $131.34 | $132.51 | $122.81 | $122.91 | $120.03 | 277,161 |
| 2020-05-11 | $132.14 | $135.28 | $128.59 | $129.97 | $126.93 | 284,756 |
| 2020-05-08 | $130.45 | $135.93 | $129.96 | $135.63 | $132.45 | 216,643 |
| 2020-05-07 | $127.26 | $130.00 | $122.21 | $127.63 | $124.64 | 360,747 |
| 2020-05-06 | $123.05 | $124.58 | $120.55 | $121.89 | $119.04 | 496,568 |
| 2020-05-05 | $123.40 | $127.79 | $120.53 | $121.61 | $118.76 | 193,415 |
| 2020-05-04 | $117.50 | $120.26 | $115.69 | $120.25 | $117.43 | 257,517 |
| 2020-05-01 | $118.05 | $123.35 | $114.18 | $119.55 | $116.75 | 333,549 |
| 2020-04-30 | $129.89 | $133.68 | $122.18 | $122.54 | $119.67 | 273,640 |
| 2020-04-29 | $119.88 | $133.20 | $119.19 | $132.45 | $129.35 | 326,358 |
| 2020-04-28 | $118.50 | $119.25 | $113.66 | $115.35 | $112.65 | 222,389 |
| 2020-04-27 | $113.39 | $116.11 | $113.09 | $114.93 | $112.24 | 181,910 |
| 2020-04-24 | $110.45 | $112.03 | $107.31 | $111.51 | $108.90 | 162,851 |
| 2020-04-23 | $110.77 | $113.01 | $108.47 | $109.53 | $106.97 | 187,754 |
| 2020-04-22 | $110.22 | $111.52 | $107.83 | $109.67 | $107.10 | 245,401 |
| 2020-04-21 | $108.02 | $109.54 | $104.21 | $105.48 | $103.01 | 293,447 |
| 2020-04-20 | $115.31 | $118.82 | $111.44 | $111.55 | $108.94 | 294,895 |
| 2020-04-17 | $117.85 | $120.57 | $116.55 | $119.07 | $116.28 | 234,873 |
| 2020-04-16 | $111.57 | $114.32 | $107.09 | $112.52 | $109.89 | 317,963 |
| 2020-04-15 | $114.85 | $119.00 | $110.03 | $111.60 | $108.99 | 349,047 |
| 2020-04-14 | $122.31 | $127.25 | $121.04 | $126.23 | $123.27 | 289,725 |
| 2020-04-13 | $119.98 | $121.84 | $117.43 | $118.66 | $115.88 | 259,033 |
| 2020-04-09 | $123.32 | $127.80 | $120.25 | $121.25 | $118.41 | 326,473 |
| 2020-04-08 | $123.25 | $125.49 | $118.85 | $120.98 | $118.15 | 288,944 |
| 2020-04-07 | $122.12 | $127.75 | $116.51 | $118.54 | $115.76 | 326,045 |
| 2020-04-06 | $106.32 | $116.33 | $106.32 | $115.70 | $112.99 | 346,874 |
| 2020-04-03 | $104.68 | $104.98 | $97.13 | $100.17 | $97.82 | 210,323 |
| 2020-04-02 | $103.93 | $107.12 | $99.65 | $103.35 | $100.93 | 265,937 |
| 2020-04-01 | $108.59 | $109.00 | $101.11 | $101.85 | $99.46 | 364,054 |
| 2020-03-31 | $115.49 | $118.69 | $110.51 | $114.14 | $111.47 | 441,973 |
| 2020-03-30 | $110.46 | $115.87 | $108.00 | $114.72 | $112.03 | 255,441 |
| 2020-03-27 | $113.40 | $115.62 | $106.02 | $107.05 | $104.54 | 340,464 |
| 2020-03-26 | $104.06 | $118.34 | $101.41 | $118.08 | $115.31 | 337,324 |
| 2020-03-25 | $102.75 | $108.50 | $99.03 | $102.54 | $100.14 | 307,652 |
| 2020-03-24 | $90.79 | $103.16 | $90.00 | $103.08 | $100.67 | 562,967 |
| 2020-03-23 | $90.68 | $96.33 | $87.34 | $91.18 | $89.04 | 515,585 |
| 2020-03-20 | $90.00 | $96.57 | $87.63 | $89.07 | $86.57 | 654,712 |
| 2020-03-19 | $88.90 | $100.09 | $88.12 | $90.00 | $87.47 | 523,773 |
| 2020-03-18 | $94.64 | $100.15 | $85.26 | $89.37 | $86.86 | 530,022 |
| 2020-03-17 | $94.13 | $107.09 | $89.43 | $103.75 | $100.83 | 535,138 |
| 2020-03-16 | $114.95 | $114.95 | $92.43 | $93.21 | $90.59 | 374,437 |
| 2020-03-13 | $105.10 | $122.24 | $102.33 | $121.09 | $117.69 | 691,514 |
| 2020-03-12 | $104.48 | $110.04 | $98.01 | $98.09 | $95.33 | 468,765 |
| 2020-03-11 | $117.89 | $120.12 | $110.43 | $113.21 | $110.03 | 361,425 |
| 2020-03-10 | $121.90 | $122.71 | $114.16 | $122.00 | $118.57 | 325,386 |
| 2020-03-09 | $125.21 | $126.18 | $117.08 | $117.29 | $113.99 | 314,274 |
| 2020-03-06 | $135.81 | $139.39 | $133.72 | $138.92 | $135.02 | 206,613 |
| 2020-03-05 | $142.58 | $146.85 | $138.86 | $140.41 | $136.46 | 215,458 |
| 2020-03-04 | $142.58 | $148.76 | $140.51 | $147.78 | $143.63 | 179,639 |
| 2020-03-03 | $145.39 | $149.15 | $138.07 | $138.40 | $134.51 | 234,369 |
| 2020-03-02 | $140.28 | $145.53 | $138.24 | $145.35 | $141.26 | 227,087 |
| 2020-02-28 | $132.61 | $139.60 | $131.55 | $139.28 | $135.37 | 346,066 |
| 2020-02-27 | $140.96 | $144.52 | $138.55 | $138.68 | $134.78 | 308,240 |
| 2020-02-26 | $145.17 | $148.27 | $143.49 | $145.61 | $141.52 | 168,285 |
| 2020-02-25 | $152.93 | $152.93 | $143.52 | $143.63 | $139.59 | 226,866 |
| 2020-02-24 | $150.42 | $153.97 | $149.16 | $151.47 | $147.21 | 213,542 |
| 2020-02-21 | $162.79 | $162.79 | $158.09 | $158.39 | $153.94 | 140,297 |
| 2020-02-20 | $162.89 | $164.19 | $160.18 | $163.71 | $159.11 | 143,048 |
| 2020-02-19 | $162.95 | $164.67 | $161.64 | $163.98 | $159.37 | 188,820 |
| 2020-02-18 | $163.49 | $165.49 | $159.97 | $161.02 | $156.49 | 257,050 |
| 2020-02-14 | $167.05 | $168.00 | $165.40 | $167.20 | $162.50 | 145,016 |
| 2020-02-13 | $165.55 | $169.13 | $164.30 | $166.11 | $161.44 | 178,682 |
| 2020-02-12 | $166.14 | $168.83 | $165.11 | $166.81 | $162.12 | 271,993 |
| 2020-02-11 | $163.36 | $167.42 | $162.53 | $164.72 | $160.09 | 201,798 |
| 2020-02-10 | $160.22 | $162.87 | $158.87 | $161.38 | $156.84 | 266,890 |
| 2020-02-07 | $159.98 | $166.57 | $157.49 | $160.88 | $156.36 | 297,133 |
| 2020-02-06 | $159.84 | $166.88 | $154.64 | $160.56 | $156.05 | 506,945 |
| 2020-02-05 | $156.93 | $157.58 | $153.07 | $156.71 | $152.31 | 354,013 |
| 2020-02-04 | $152.42 | $154.28 | $150.58 | $153.27 | $148.96 | 294,112 |
| 2020-02-03 | $145.76 | $149.70 | $140.71 | $148.89 | $144.71 | 234,533 |
| 2020-01-31 | $150.73 | $150.73 | $145.27 | $145.51 | $141.42 | 214,004 |
| 2020-01-30 | $150.57 | $152.78 | $148.52 | $152.14 | $147.86 | 185,049 |
| 2020-01-29 | $155.65 | $156.69 | $152.02 | $152.09 | $147.82 | 185,037 |
| 2020-01-28 | $153.08 | $156.60 | $151.68 | $156.02 | $151.63 | 188,174 |
| 2020-01-27 | $151.74 | $154.09 | $150.44 | $151.36 | $147.11 | 253,968 |
| 2020-01-24 | $160.13 | $160.50 | $155.25 | $156.17 | $151.78 | 215,723 |
| 2020-01-23 | $157.55 | $159.76 | $156.81 | $159.25 | $154.77 | 183,375 |
| 2020-01-22 | $156.87 | $158.44 | $156.57 | $157.72 | $153.29 | 181,564 |
| 2020-01-21 | $153.97 | $156.27 | $153.87 | $156.02 | $151.63 | 210,000 |
| 2020-01-17 | $155.41 | $155.41 | $152.95 | $154.70 | $150.35 | 205,759 |
| 2020-01-16 | $152.61 | $154.71 | $152.49 | $154.19 | $149.86 | 204,371 |
| 2020-01-15 | $151.85 | $152.76 | $150.10 | $151.26 | $147.01 | 222,959 |
| 2020-01-14 | $150.57 | $153.00 | $149.99 | $152.35 | $148.07 | 260,286 |
| 2020-01-13 | $150.57 | $151.53 | $149.43 | $150.98 | $146.74 | 240,023 |
| 2020-01-10 | $151.31 | $151.90 | $148.82 | $149.63 | $145.42 | 215,967 |
| 2020-01-09 | $149.57 | $151.48 | $148.46 | $151.28 | $147.03 | 260,616 |
| 2020-01-08 | $146.13 | $149.28 | $145.72 | $148.41 | $144.24 | 215,796 |
| 2020-01-07 | $142.29 | $146.75 | $141.95 | $146.13 | $142.02 | 237,353 |
| 2020-01-06 | $143.77 | $144.35 | $141.61 | $141.75 | $137.77 | 288,348 |
| 2020-01-03 | $143.68 | $146.43 | $143.54 | $145.75 | $141.65 | 205,936 |
| 2020-01-02 | $144.96 | $146.88 | $143.74 | $146.86 | $142.73 | 200,501 |
| 2019-12-31 | $142.34 | $144.84 | $141.89 | $144.32 | $140.26 | 261,732 |
| 2019-12-30 | $142.64 | $144.23 | $140.42 | $143.35 | $139.32 | 177,972 |
| 2019-12-27 | $144.62 | $144.62 | $141.90 | $142.14 | $138.14 | 178,596 |
| 2019-12-26 | $143.92 | $144.57 | $142.71 | $144.35 | $140.29 | 135,125 |
| 2019-12-24 | $143.44 | $144.01 | $142.92 | $143.86 | $139.82 | 75,957 |
| 2019-12-23 | $143.09 | $144.50 | $142.31 | $143.84 | $139.80 | 286,298 |
| 2019-12-20 | $142.36 | $143.92 | $141.59 | $143.00 | $138.98 | 524,737 |
| 2019-12-19 | $135.82 | $142.00 | $134.11 | $141.19 | $137.22 | 535,377 |
| 2019-12-18 | $137.99 | $137.99 | $133.60 | $134.76 | $130.58 | 377,723 |
| 2019-12-17 | $137.50 | $137.50 | $133.47 | $134.07 | $129.92 | 421,991 |
| 2019-12-16 | $138.76 | $139.78 | $136.57 | $137.18 | $132.93 | 386,125 |
| 2019-12-13 | $136.05 | $138.19 | $135.60 | $136.90 | $132.66 | 304,970 |
| 2019-12-12 | $132.37 | $137.09 | $132.01 | $136.55 | $132.32 | 375,543 |
| 2019-12-11 | $129.02 | $132.39 | $129.02 | $132.25 | $128.15 | 281,767 |
| 2019-12-10 | $128.31 | $129.36 | $127.44 | $128.62 | $124.63 | 483,834 |
| 2019-12-09 | $128.87 | $129.81 | $127.16 | $128.73 | $124.74 | 399,982 |
| 2019-12-06 | $128.45 | $130.24 | $127.11 | $128.54 | $124.56 | 5,654,121 |
| 2019-12-05 | $127.10 | $128.60 | $125.63 | $127.48 | $123.53 | 388,721 |
| 2019-12-04 | $125.33 | $128.60 | $124.75 | $127.01 | $123.07 | 646,744 |
| 2019-12-03 | $125.48 | $125.75 | $120.91 | $123.39 | $119.57 | 917,516 |
| 2019-12-02 | $133.28 | $133.72 | $132.05 | $132.18 | $128.08 | 255,278 |
| 2019-11-29 | $135.68 | $136.21 | $133.38 | $133.41 | $129.28 | 150,459 |
| 2019-11-27 | $136.87 | $138.43 | $136.13 | $136.86 | $132.62 | 190,398 |
| 2019-11-26 | $135.01 | $136.44 | $133.67 | $135.80 | $131.59 | 306,775 |
| 2019-11-25 | $129.07 | $135.31 | $129.07 | $134.98 | $130.80 | 341,435 |
| 2019-11-22 | $128.01 | $128.76 | $125.19 | $128.42 | $124.44 | 396,681 |
| 2019-11-21 | $132.50 | $133.65 | $126.92 | $126.95 | $123.02 | 730,971 |
| 2019-11-20 | $134.78 | $136.42 | $132.05 | $132.90 | $128.78 | 333,545 |
| 2019-11-19 | $132.65 | $135.93 | $131.20 | $135.46 | $131.26 | 472,574 |
| 2019-11-18 | $152.01 | $153.50 | $132.01 | $132.59 | $128.48 | 883,174 |
| 2019-11-15 | $155.16 | $159.60 | $155.16 | $156.01 | $151.18 | 250,500 |
| 2019-11-14 | $152.30 | $155.37 | $151.70 | $153.09 | $148.35 | 199,425 |
| 2019-11-13 | $155.38 | $157.37 | $153.75 | $156.84 | $151.98 | 140,411 |
| 2019-11-12 | $156.48 | $157.21 | $155.15 | $156.39 | $151.54 | 153,196 |
| 2019-11-11 | $155.21 | $157.75 | $154.82 | $156.31 | $151.47 | 170,063 |
| 2019-11-08 | $155.15 | $157.07 | $154.08 | $156.34 | $151.49 | 112,672 |
| 2019-11-07 | $158.97 | $159.06 | $154.62 | $155.75 | $150.92 | 254,997 |
| 2019-11-06 | $158.03 | $158.03 | $154.78 | $157.23 | $152.36 | 198,023 |
| 2019-11-05 | $155.32 | $159.17 | $155.00 | $158.24 | $153.34 | 304,222 |
| 2019-11-04 | $156.00 | $156.00 | $153.93 | $155.44 | $150.62 | 194,796 |
| 2019-11-01 | $151.92 | $154.93 | $150.74 | $154.66 | $149.87 | 214,959 |
| 2019-10-31 | $152.61 | $152.62 | $149.11 | $151.12 | $146.44 | 214,313 |
| 2019-10-30 | $155.84 | $155.97 | $151.80 | $153.37 | $148.62 | 174,921 |
| 2019-10-29 | $159.92 | $160.81 | $156.87 | $157.19 | $152.32 | 241,026 |
| 2019-10-28 | $152.66 | $159.31 | $152.66 | $158.65 | $153.73 | 396,060 |
| 2019-10-25 | $149.08 | $151.66 | $146.99 | $151.44 | $146.75 | 271,439 |
| 2019-10-24 | $148.49 | $150.86 | $146.40 | $148.51 | $143.91 | 255,147 |
| 2019-10-23 | $146.12 | $147.54 | $145.40 | $146.35 | $141.81 | 212,927 |
| 2019-10-22 | $148.25 | $148.75 | $147.04 | $147.15 | $142.59 | 173,718 |
| 2019-10-21 | $147.30 | $148.97 | $146.90 | $148.31 | $143.71 | 148,300 |
| 2019-10-18 | $144.74 | $147.86 | $144.25 | $146.13 | $141.60 | 193,759 |
| 2019-10-17 | $145.62 | $148.12 | $144.70 | $145.54 | $141.03 | 223,322 |
| 2019-10-16 | $142.78 | $144.98 | $141.74 | $143.87 | $139.41 | 205,223 |
| 2019-10-15 | $140.95 | $143.71 | $139.26 | $143.59 | $139.14 | 228,566 |
| 2019-10-14 | $139.29 | $139.85 | $138.12 | $139.81 | $135.48 | 87,721 |
| 2019-10-11 | $139.33 | $141.38 | $138.47 | $139.77 | $135.44 | 168,375 |
| 2019-10-10 | $136.50 | $138.39 | $136.07 | $136.40 | $132.17 | 112,920 |
| 2019-10-09 | $135.83 | $137.13 | $134.99 | $136.55 | $132.32 | 131,054 |
| 2019-10-08 | $136.23 | $136.40 | $133.96 | $134.22 | $130.06 | 142,322 |
| 2019-10-07 | $139.47 | $139.67 | $138.11 | $138.39 | $133.68 | 191,656 |
| 2019-10-04 | $138.11 | $140.00 | $137.42 | $139.76 | $135.01 | 188,229 |
| 2019-10-03 | $135.75 | $137.59 | $133.78 | $137.24 | $132.57 | 173,772 |
| 2019-10-02 | $136.45 | $137.35 | $134.66 | $135.48 | $130.87 | 187,386 |
| 2019-10-01 | $142.10 | $143.43 | $137.56 | $137.82 | $133.13 | 163,985 |
| 2019-09-30 | $139.19 | $142.42 | $138.51 | $141.21 | $136.41 | 248,029 |
| 2019-09-27 | $140.06 | $140.88 | $137.35 | $138.34 | $133.63 | 239,507 |
| 2019-09-26 | $143.98 | $144.51 | $140.35 | $140.76 | $135.97 | 224,429 |
| 2019-09-25 | $140.39 | $144.41 | $139.89 | $144.26 | $139.35 | 214,987 |
| 2019-09-24 | $143.91 | $144.50 | $140.56 | $140.67 | $135.89 | 245,650 |
| 2019-09-23 | $145.00 | $145.61 | $142.99 | $143.15 | $138.28 | 284,155 |
| 2019-09-20 | $144.39 | $145.77 | $143.68 | $145.11 | $140.17 | 550,193 |
| 2019-09-19 | $142.91 | $144.93 | $141.95 | $144.50 | $139.59 | 237,877 |
| 2019-09-18 | $140.95 | $142.88 | $140.09 | $142.70 | $137.85 | 226,731 |
| 2019-09-17 | $140.00 | $141.91 | $138.92 | $140.75 | $135.96 | 159,655 |
| 2019-09-16 | $137.64 | $140.68 | $137.28 | $140.25 | $135.48 | 217,199 |
| 2019-09-13 | $139.67 | $140.62 | $138.22 | $138.22 | $133.52 | 218,100 |
| 2019-09-12 | $138.60 | $139.49 | $136.41 | $139.06 | $134.33 | 213,306 |
| 2019-09-11 | $134.32 | $137.63 | $133.97 | $137.52 | $132.84 | 228,640 |
| 2019-09-10 | $131.80 | $134.21 | $129.61 | $134.20 | $129.64 | 197,339 |
| 2019-09-09 | $130.58 | $132.86 | $129.23 | $131.86 | $127.38 | 192,972 |
| 2019-09-06 | $130.42 | $131.21 | $128.30 | $130.04 | $125.62 | 125,345 |
| 2019-09-05 | $128.56 | $132.29 | $127.95 | $129.65 | $125.24 | 193,175 |
| 2019-09-04 | $124.97 | $127.00 | $123.68 | $126.61 | $122.30 | 126,876 |
| 2019-09-03 | $123.45 | $124.65 | $122.34 | $123.87 | $119.66 | 99,125 |
| 2019-08-30 | $125.61 | $126.56 | $124.21 | $124.65 | $120.41 | 110,487 |
| 2019-08-29 | $123.47 | $125.25 | $121.70 | $124.63 | $120.39 | 129,415 |
| 2019-08-28 | $120.53 | $122.75 | $119.57 | $121.78 | $117.64 | 123,874 |
| 2019-08-27 | $122.15 | $122.29 | $119.93 | $121.02 | $116.90 | 179,946 |
| 2019-08-26 | $120.93 | $121.15 | $119.45 | $120.67 | $116.57 | 136,795 |
| 2019-08-23 | $121.70 | $122.44 | $118.48 | $119.16 | $115.11 | 183,748 |
| 2019-08-22 | $124.90 | $124.90 | $121.40 | $123.31 | $119.12 | 126,763 |
| 2019-08-21 | $124.24 | $124.49 | $123.01 | $124.34 | $120.11 | 140,618 |
| 2019-08-20 | $123.62 | $124.22 | $122.01 | $122.41 | $118.25 | 235,538 |
| 2019-08-19 | $125.02 | $126.34 | $123.01 | $123.62 | $119.42 | 217,184 |
| 2019-08-16 | $118.82 | $123.38 | $118.82 | $122.79 | $118.61 | 140,313 |
| 2019-08-15 | $118.07 | $119.86 | $116.90 | $118.26 | $114.24 | 244,691 |
| 2019-08-14 | $116.30 | $119.15 | $115.35 | $117.74 | $113.74 | 209,107 |
| 2019-08-13 | $113.90 | $119.78 | $113.34 | $119.67 | $115.60 | 210,209 |
| 2019-08-12 | $114.62 | $115.53 | $113.15 | $114.08 | $110.20 | 215,647 |
| 2019-08-09 | $114.85 | $116.92 | $110.38 | $115.78 | $111.84 | 300,649 |
| 2019-08-08 | $110.56 | $116.18 | $110.15 | $116.04 | $112.09 | 357,412 |
| 2019-08-07 | $108.94 | $110.53 | $108.11 | $109.95 | $106.21 | 229,484 |
| 2019-08-06 | $111.38 | $113.12 | $108.56 | $110.67 | $106.91 | 245,830 |
| 2019-08-05 | $112.53 | $113.12 | $109.59 | $110.31 | $106.56 | 295,229 |
| 2019-08-02 | $118.59 | $118.63 | $113.64 | $116.09 | $112.14 | 259,925 |
| 2019-08-01 | $122.49 | $124.27 | $118.06 | $119.82 | $115.74 | 228,401 |
| 2019-07-31 | $124.37 | $124.86 | $121.02 | $121.65 | $117.51 | 231,261 |
| 2019-07-30 | $122.34 | $124.51 | $122.34 | $124.15 | $119.93 | 195,019 |
| 2019-07-29 | $122.34 | $124.11 | $121.78 | $123.98 | $119.76 | 140,642 |
| 2019-07-26 | $122.56 | $124.26 | $122.09 | $122.57 | $118.40 | 230,838 |
| 2019-07-25 | $119.68 | $122.37 | $119.68 | $121.96 | $117.81 | 199,827 |
| 2019-07-24 | $117.46 | $123.17 | $117.46 | $122.84 | $118.66 | 253,200 |
| 2019-07-23 | $115.86 | $118.13 | $115.55 | $117.64 | $113.64 | 149,792 |
| 2019-07-22 | $112.59 | $115.90 | $112.59 | $115.15 | $111.23 | 156,919 |
| 2019-07-19 | $111.99 | $112.89 | $111.06 | $111.86 | $108.06 | 160,842 |
| 2019-07-18 | $110.40 | $112.52 | $110.40 | $112.16 | $108.35 | 138,066 |
| 2019-07-17 | $110.74 | $111.83 | $110.07 | $110.32 | $106.57 | 160,790 |
| 2019-07-16 | $111.69 | $112.10 | $109.99 | $110.52 | $106.76 | 135,243 |
| 2019-07-15 | $113.27 | $113.49 | $110.67 | $111.77 | $107.97 | 172,503 |
| 2019-07-12 | $111.28 | $113.54 | $110.36 | $112.82 | $108.98 | 190,525 |
| 2019-07-11 | $111.60 | $111.75 | $110.28 | $110.91 | $107.14 | 154,493 |
| 2019-07-10 | $110.79 | $112.85 | $109.38 | $110.94 | $107.17 | 338,569 |
| 2019-07-09 | $108.23 | $110.11 | $107.86 | $109.74 | $106.01 | 188,269 |
| 2019-07-08 | $109.74 | $110.73 | $108.28 | $109.52 | $105.79 | 257,559 |
| 2019-07-05 | $109.61 | $110.31 | $107.90 | $110.03 | $106.29 | 122,080 |
| 2019-07-03 | $111.86 | $111.86 | $109.42 | $110.38 | $106.63 | 54,381 |
| 2019-07-02 | $113.79 | $113.79 | $110.49 | $111.26 | $107.48 | 134,211 |
| 2019-07-01 | $113.26 | $114.92 | $111.93 | $113.75 | $109.88 | 250,497 |
| 2019-06-28 | $112.51 | $113.12 | $109.87 | $110.08 | $106.34 | 492,195 |
| 2019-06-27 | $109.81 | $112.00 | $109.27 | $111.62 | $107.82 | 165,929 |
| 2019-06-26 | $108.27 | $110.34 | $106.66 | $109.26 | $105.54 | 224,268 |
| 2019-06-25 | $106.96 | $108.69 | $105.67 | $106.49 | $102.87 | 285,525 |
| 2019-06-24 | $109.46 | $109.46 | $107.13 | $107.21 | $103.56 | 207,232 |
| 2019-06-21 | $110.66 | $112.64 | $108.69 | $109.34 | $105.21 | 433,743 |
| 2019-06-20 | $109.37 | $111.59 | $108.14 | $111.17 | $106.97 | 218,385 |
| 2019-06-19 | $108.03 | $108.03 | $105.78 | $106.75 | $102.72 | 187,936 |
| 2019-06-18 | $104.71 | $108.07 | $103.32 | $107.01 | $102.97 | 259,335 |
| 2019-06-17 | $105.20 | $106.25 | $103.53 | $103.62 | $99.70 | 199,534 |
| 2019-06-14 | $106.61 | $107.19 | $105.31 | $105.44 | $101.46 | 131,628 |
| 2019-06-13 | $107.11 | $108.63 | $107.11 | $108.00 | $103.92 | 142,448 |
| 2019-06-12 | $107.80 | $108.60 | $105.50 | $106.54 | $102.51 | 150,277 |
| 2019-06-11 | $110.09 | $110.31 | $108.36 | $108.89 | $104.78 | 157,620 |
| 2019-06-10 | $105.90 | $109.24 | $105.25 | $108.49 | $104.39 | 174,590 |
| 2019-06-07 | $104.87 | $106.35 | $103.75 | $105.20 | $101.23 | 209,768 |
| 2019-06-06 | $101.82 | $104.48 | $100.56 | $104.36 | $100.42 | 321,973 |
| 2019-06-05 | $103.55 | $103.81 | $100.70 | $101.89 | $98.04 | 174,785 |
| 2019-06-04 | $101.07 | $103.07 | $100.46 | $102.80 | $98.92 | 286,085 |
| 2019-06-03 | $97.79 | $99.85 | $97.32 | $99.63 | $95.87 | 246,075 |
| 2019-05-31 | $99.32 | $99.71 | $97.23 | $97.47 | $93.79 | 215,192 |
| 2019-05-30 | $99.42 | $100.70 | $99.42 | $100.14 | $96.36 | 171,250 |
| 2019-05-29 | $99.74 | $100.46 | $98.32 | $99.06 | $95.32 | 236,807 |
| 2019-05-28 | $101.52 | $101.65 | $99.95 | $100.50 | $96.70 | 187,759 |
| 2019-05-24 | $100.85 | $101.44 | $99.80 | $101.03 | $97.21 | 299,481 |
| 2019-05-23 | $101.20 | $101.20 | $99.11 | $100.02 | $96.24 | 268,107 |
| 2019-05-22 | $103.08 | $104.15 | $101.54 | $102.52 | $98.65 | 255,927 |
| 2019-05-21 | $104.47 | $105.31 | $103.99 | $104.14 | $100.21 | 189,435 |
| 2019-05-20 | $104.02 | $104.65 | $102.19 | $103.16 | $99.26 | 309,198 |
| 2019-05-17 | $107.64 | $108.47 | $105.68 | $106.43 | $102.41 | 291,364 |
| 2019-05-16 | $108.40 | $110.10 | $107.26 | $108.66 | $104.55 | 350,649 |
| 2019-05-15 | $107.18 | $109.55 | $106.76 | $109.01 | $104.89 | 224,111 |
| 2019-05-14 | $108.43 | $108.99 | $107.35 | $108.27 | $104.18 | 299,201 |
| 2019-05-13 | $110.15 | $110.54 | $106.94 | $107.26 | $103.21 | 298,585 |
| 2019-05-10 | $114.18 | $114.49 | $110.52 | $113.03 | $108.76 | 351,465 |
| 2019-05-09 | $112.59 | $115.67 | $107.00 | $114.82 | $110.48 | 545,253 |
| 2019-05-08 | $121.78 | $122.72 | $119.55 | $120.45 | $115.90 | 338,152 |
| 2019-05-07 | $122.90 | $124.19 | $120.96 | $122.56 | $117.93 | 205,016 |
| 2019-05-06 | $122.70 | $124.69 | $120.51 | $124.50 | $119.80 | 148,094 |
| 2019-05-03 | $123.93 | $126.09 | $123.42 | $125.95 | $121.19 | 188,289 |
| 2019-05-02 | $123.90 | $125.65 | $121.99 | $123.00 | $118.35 | 183,520 |
| 2019-05-01 | $126.90 | $127.52 | $124.08 | $124.23 | $119.54 | 388,493 |
| 2019-04-30 | $124.00 | $126.64 | $124.00 | $126.25 | $121.48 | 262,807 |
| 2019-04-29 | $122.95 | $124.78 | $122.42 | $124.08 | $119.39 | 159,071 |
| 2019-04-26 | $121.85 | $123.13 | $119.05 | $122.98 | $118.33 | 419,853 |
| 2019-04-25 | $127.00 | $127.30 | $121.20 | $122.60 | $117.97 | 419,793 |
| 2019-04-24 | $127.26 | $129.94 | $127.18 | $127.18 | $122.37 | 161,483 |
| 2019-04-23 | $125.53 | $127.45 | $125.23 | $127.13 | $122.33 | 165,113 |
| 2019-04-22 | $126.65 | $127.50 | $124.88 | $125.44 | $120.70 | 156,744 |
| 2019-04-18 | $125.54 | $128.37 | $125.42 | $126.74 | $121.95 | 258,001 |
| 2019-04-17 | $126.17 | $126.38 | $123.97 | $125.88 | $121.12 | 218,095 |
| 2019-04-16 | $122.92 | $125.03 | $122.54 | $124.84 | $120.12 | 182,129 |
| 2019-04-15 | $123.18 | $123.64 | $121.16 | $122.00 | $117.39 | 111,839 |
| 2019-04-12 | $121.63 | $123.68 | $121.63 | $123.00 | $118.35 | 351,920 |
| 2019-04-11 | $122.92 | $123.11 | $120.40 | $120.86 | $116.29 | 213,777 |
| 2019-04-10 | $121.08 | $122.79 | $120.35 | $122.63 | $118.00 | 259,824 |
| 2019-04-09 | $122.32 | $122.72 | $120.61 | $120.83 | $116.26 | 178,749 |
| 2019-04-08 | $121.25 | $122.72 | $120.59 | $122.27 | $117.65 | 194,325 |
| 2019-04-05 | $119.90 | $121.41 | $118.70 | $121.26 | $116.68 | 113,285 |
| 2019-04-04 | $119.68 | $120.49 | $118.74 | $119.15 | $114.65 | 210,074 |
| 2019-04-03 | $116.31 | $120.08 | $116.10 | $119.38 | $114.87 | 292,690 |
| 2019-04-02 | $115.27 | $115.51 | $114.37 | $114.42 | $110.10 | 194,745 |
| 2019-04-01 | $112.95 | $115.92 | $112.95 | $115.26 | $110.91 | 232,306 |
| 2019-03-29 | $109.49 | $112.71 | $109.44 | $111.96 | $107.73 | 335,080 |
| 2019-03-28 | $107.74 | $108.87 | $107.14 | $108.54 | $104.44 | 256,246 |
| 2019-03-27 | $108.64 | $109.00 | $106.38 | $107.44 | $103.38 | 214,599 |
| 2019-03-26 | $110.30 | $111.62 | $108.14 | $108.64 | $104.54 | 290,596 |
| 2019-03-25 | $110.01 | $111.92 | $109.41 | $109.68 | $105.54 | 263,044 |
| 2019-03-22 | $114.69 | $114.92 | $110.58 | $110.65 | $106.47 | 227,218 |
| 2019-03-21 | $111.32 | $116.16 | $111.32 | $115.30 | $110.94 | 292,760 |
| 2019-03-20 | $112.04 | $112.77 | $110.19 | $111.64 | $107.42 | 318,778 |
| 2019-03-19 | $113.05 | $113.71 | $111.62 | $112.15 | $107.51 | 421,116 |
| 2019-03-18 | $111.70 | $113.01 | $110.39 | $112.45 | $107.80 | 300,925 |
| 2019-03-15 | $110.40 | $112.76 | $109.42 | $111.49 | $106.88 | 536,784 |
| 2019-03-14 | $110.96 | $111.41 | $109.95 | $110.02 | $105.47 | 329,908 |
| 2019-03-13 | $112.19 | $112.46 | $110.79 | $110.95 | $106.36 | 361,381 |
| 2019-03-12 | $111.06 | $112.15 | $110.23 | $111.96 | $107.33 | 222,511 |
| 2019-03-11 | $109.76 | $111.08 | $109.60 | $110.87 | $106.28 | 202,499 |
| 2019-03-08 | $108.61 | $110.26 | $108.01 | $109.14 | $104.62 | 202,307 |
| 2019-03-07 | $110.02 | $110.44 | $107.94 | $109.96 | $105.41 | 195,109 |
| 2019-03-06 | $113.01 | $113.01 | $110.09 | $110.09 | $105.53 | 241,443 |
| 2019-03-05 | $111.50 | $112.80 | $111.41 | $112.44 | $107.79 | 192,894 |
| 2019-03-04 | $114.00 | $114.74 | $112.40 | $112.68 | $108.02 | 320,266 |
| 2019-03-01 | $114.33 | $115.14 | $112.46 | $113.66 | $108.96 | 276,389 |
| 2019-02-28 | $114.04 | $115.00 | $113.06 | $113.10 | $108.42 | 321,146 |
| 2019-02-27 | $113.16 | $115.61 | $113.16 | $114.95 | $110.19 | 540,759 |
| 2019-02-26 | $111.49 | $114.48 | $111.19 | $113.16 | $108.48 | 490,771 |
| 2019-02-25 | $107.86 | $111.96 | $107.59 | $111.49 | $106.88 | 465,906 |
| 2019-02-22 | $105.45 | $106.75 | $104.75 | $106.42 | $102.02 | 309,055 |
| 2019-02-21 | $104.44 | $105.46 | $103.60 | $104.68 | $100.35 | 403,915 |
| 2019-02-20 | $100.28 | $105.71 | $99.76 | $104.67 | $100.34 | 657,985 |
| 2019-02-19 | $100.02 | $101.09 | $99.20 | $100.06 | $95.92 | 413,082 |
| 2019-02-15 | $98.47 | $100.05 | $97.67 | $99.91 | $95.77 | 325,955 |
| 2019-02-14 | $98.45 | $99.63 | $97.21 | $98.02 | $93.96 | 316,013 |
| 2019-02-13 | $99.71 | $100.74 | $97.17 | $98.78 | $94.69 | 370,825 |
| 2019-02-12 | $98.18 | $99.93 | $97.14 | $99.53 | $95.41 | 329,024 |
| 2019-02-11 | $98.03 | $98.03 | $96.28 | $97.21 | $93.19 | 355,197 |
| 2019-02-08 | $99.09 | $100.06 | $95.15 | $97.71 | $93.67 | 575,341 |
| 2019-02-07 | $104.00 | $104.00 | $99.08 | $100.73 | $96.56 | 482,619 |
| 2019-02-06 | $102.84 | $103.97 | $102.58 | $103.31 | $99.03 | 193,808 |
| 2019-02-05 | $103.05 | $103.72 | $101.90 | $102.44 | $98.20 | 150,875 |
| 2019-02-04 | $102.88 | $103.80 | $101.79 | $102.97 | $98.71 | 134,756 |
| 2019-02-01 | $101.92 | $103.66 | $101.46 | $102.77 | $98.52 | 137,080 |
| 2019-01-31 | $101.93 | $102.17 | $100.68 | $101.89 | $97.67 | 192,791 |
| 2019-01-30 | $101.34 | $102.44 | $99.79 | $101.92 | $97.70 | 172,332 |
| 2019-01-29 | $99.50 | $101.17 | $98.54 | $100.68 | $96.51 | 170,879 |
| 2019-01-28 | $97.43 | $100.26 | $97.43 | $99.23 | $95.12 | 134,003 |
| 2019-01-25 | $98.54 | $100.34 | $98.12 | $99.56 | $95.44 | 147,333 |
| 2019-01-24 | $94.99 | $99.29 | $94.89 | $97.66 | $93.62 | 169,067 |
| 2019-01-23 | $95.65 | $96.52 | $93.66 | $94.38 | $90.47 | 193,072 |
| 2019-01-22 | $96.29 | $96.29 | $94.31 | $94.87 | $90.94 | 204,325 |
| 2019-01-18 | $96.42 | $98.14 | $95.80 | $97.29 | $93.26 | 203,115 |
| 2019-01-17 | $93.27 | $96.01 | $93.00 | $95.92 | $91.95 | 360,586 |
| 2019-01-16 | $95.61 | $96.43 | $92.92 | $93.98 | $90.09 | 262,731 |
| 2019-01-15 | $95.17 | $95.94 | $94.23 | $95.63 | $91.67 | 189,532 |
| 2019-01-14 | $94.69 | $95.82 | $93.67 | $95.09 | $91.15 | 249,011 |
| 2019-01-11 | $93.61 | $96.53 | $92.96 | $95.67 | $91.71 | 346,331 |
| 2019-01-10 | $92.41 | $94.35 | $91.62 | $94.19 | $90.29 | 199,481 |
| 2019-01-09 | $91.91 | $93.86 | $91.87 | $93.07 | $89.22 | 348,031 |
| 2019-01-08 | $93.66 | $93.79 | $90.77 | $91.46 | $87.67 | 226,243 |
| 2019-01-07 | $90.89 | $93.76 | $90.14 | $93.16 | $89.30 | 258,653 |
| 2019-01-04 | $89.84 | $91.88 | $89.50 | $91.31 | $87.53 | 316,102 |
| 2019-01-03 | $94.09 | $95.13 | $88.05 | $88.16 | $84.51 | 227,150 |
| 2019-01-02 | $93.09 | $96.25 | $92.34 | $95.29 | $91.35 | 188,943 |
| 2018-12-31 | $95.00 | $95.84 | $93.21 | $95.35 | $91.40 | 197,381 |
| 2018-12-28 | $93.29 | $95.83 | $91.26 | $94.04 | $90.15 | 355,840 |
| 2018-12-27 | $87.66 | $92.53 | $86.24 | $92.51 | $88.68 | 267,013 |
| 2018-12-26 | $85.03 | $89.20 | $84.19 | $89.07 | $85.38 | 169,239 |
| 2018-12-24 | $84.74 | $87.04 | $82.24 | $84.22 | $80.73 | 102,713 |
| 2018-12-21 | $88.34 | $88.90 | $85.35 | $85.60 | $82.06 | 385,906 |
| 2018-12-20 | $89.01 | $90.01 | $86.70 | $87.82 | $84.19 | 208,879 |
| 2018-12-19 | $93.72 | $95.63 | $88.36 | $89.02 | $84.95 | 323,202 |
| 2018-12-18 | $93.55 | $96.52 | $92.42 | $93.87 | $89.58 | 249,297 |
| 2018-12-17 | $94.32 | $94.88 | $92.15 | $92.84 | $88.59 | 338,041 |
| 2018-12-14 | $94.63 | $96.46 | $93.73 | $94.32 | $90.01 | 156,629 |
| 2018-12-13 | $95.00 | $96.29 | $93.48 | $95.94 | $91.55 | 224,196 |
| 2018-12-12 | $95.34 | $96.74 | $94.14 | $94.83 | $90.49 | 238,789 |
| 2018-12-11 | $98.46 | $98.75 | $93.11 | $93.77 | $89.48 | 259,798 |
| 2018-12-10 | $96.68 | $99.98 | $94.97 | $96.59 | $92.17 | 263,025 |
| 2018-12-07 | $101.73 | $102.17 | $96.51 | $96.66 | $92.24 | 186,123 |
| 2018-12-06 | $101.80 | $102.44 | $99.45 | $101.73 | $97.08 | 257,469 |
| 2018-12-04 | $108.42 | $108.95 | $103.80 | $103.87 | $99.12 | 135,931 |
| 2018-12-03 | $110.04 | $111.30 | $107.32 | $109.21 | $104.22 | 187,291 |
| 2018-11-30 | $106.02 | $107.58 | $104.47 | $107.48 | $102.56 | 256,876 |
| 2018-11-29 | $106.63 | $106.63 | $104.81 | $105.71 | $100.88 | 170,501 |
| 2018-11-28 | $101.89 | $106.68 | $100.80 | $106.62 | $101.74 | 225,900 |
| 2018-11-27 | $102.06 | $102.64 | $100.69 | $101.08 | $96.46 | 101,112 |
| 2018-11-26 | $101.87 | $103.09 | $100.26 | $102.93 | $98.22 | 206,783 |
| 2018-11-23 | $98.79 | $101.79 | $98.01 | $100.07 | $95.49 | 73,407 |
| 2018-11-21 | $99.81 | $101.15 | $98.91 | $99.74 | $95.18 | 169,627 |
| 2018-11-20 | $96.18 | $100.45 | $94.86 | $98.40 | $93.90 | 241,262 |
| 2018-11-19 | $102.18 | $102.18 | $97.63 | $98.17 | $93.68 | 327,510 |
| 2018-11-16 | $100.04 | $102.20 | $97.44 | $102.18 | $97.51 | 298,627 |
| 2018-11-15 | $101.03 | $102.42 | $99.98 | $102.27 | $97.59 | 274,813 |
| 2018-11-14 | $103.18 | $103.99 | $100.18 | $101.65 | $97.00 | 806,335 |
| 2018-11-13 | $101.29 | $103.14 | $100.94 | $102.13 | $97.46 | 237,409 |
| 2018-11-12 | $102.26 | $102.58 | $100.47 | $101.08 | $96.46 | 202,989 |
| 2018-11-09 | $102.79 | $103.41 | $100.84 | $103.17 | $98.45 | 226,640 |
| 2018-11-08 | $104.06 | $104.48 | $102.59 | $103.29 | $98.57 | 158,218 |
| 2018-11-07 | $101.97 | $104.59 | $101.20 | $104.59 | $99.81 | 164,698 |
| 2018-11-06 | $101.48 | $102.63 | $100.63 | $101.50 | $96.86 | 146,662 |
| 2018-11-05 | $103.53 | $104.95 | $100.35 | $101.63 | $96.98 | 166,716 |
| 2018-11-02 | $102.52 | $103.89 | $101.96 | $103.14 | $98.42 | 159,903 |
| 2018-11-01 | $98.46 | $103.71 | $98.46 | $102.55 | $97.86 | 227,993 |
| 2018-10-31 | $98.55 | $98.74 | $96.85 | $97.62 | $93.16 | 198,997 |
| 2018-10-30 | $95.94 | $98.16 | $95.49 | $97.01 | $92.57 | 157,722 |
| 2018-10-29 | $98.75 | $98.78 | $94.86 | $95.91 | $91.52 | 174,096 |
| 2018-10-26 | $96.55 | $97.76 | $94.30 | $96.70 | $92.28 | 198,168 |
| 2018-10-25 | $90.90 | $99.69 | $90.90 | $98.67 | $94.16 | 511,654 |
| 2018-10-24 | $92.75 | $93.41 | $89.19 | $89.39 | $85.30 | 310,077 |
| 2018-10-23 | $92.47 | $95.63 | $89.84 | $94.66 | $90.33 | 228,268 |
| 2018-10-22 | $94.89 | $95.54 | $93.98 | $94.46 | $90.14 | 134,756 |
| 2018-10-19 | $96.05 | $97.00 | $94.00 | $94.50 | $90.18 | 166,596 |
| 2018-10-18 | $98.00 | $98.06 | $95.58 | $96.17 | $91.77 | 193,799 |
| 2018-10-17 | $98.81 | $102.41 | $97.93 | $98.61 | $94.10 | 132,799 |
| 2018-10-16 | $95.55 | $98.78 | $95.02 | $98.48 | $93.98 | 157,600 |
| 2018-10-15 | $94.25 | $95.84 | $94.04 | $94.76 | $90.43 | 117,353 |
| 2018-10-12 | $96.06 | $97.69 | $94.06 | $94.44 | $90.12 | 222,587 |
| 2018-10-11 | $94.22 | $96.98 | $94.22 | $94.26 | $89.95 | 260,609 |
| 2018-10-10 | $97.10 | $97.45 | $93.94 | $94.23 | $89.92 | 288,169 |
| 2018-10-09 | $98.60 | $99.83 | $97.15 | $97.75 | $93.28 | 197,091 |
| 2018-10-08 | $99.80 | $100.19 | $98.35 | $98.99 | $94.46 | 160,438 |
| 2018-10-05 | $101.78 | $102.36 | $98.76 | $100.07 | $95.49 | 242,221 |
| 2018-10-04 | $102.27 | $103.11 | $101.43 | $102.07 | $97.01 | 250,195 |
| 2018-10-03 | $102.67 | $103.44 | $101.17 | $102.82 | $97.73 | 132,612 |
| 2018-10-02 | $103.04 | $104.07 | $102.19 | $102.56 | $97.48 | 183,340 |
| 2018-10-01 | $103.43 | $104.00 | $102.83 | $103.38 | $98.26 | 120,487 |
| 2018-09-28 | $101.59 | $103.55 | $101.17 | $103.17 | $98.06 | 232,187 |
| 2018-09-27 | $102.71 | $103.30 | $101.33 | $101.66 | $96.62 | 170,260 |
| 2018-09-26 | $104.13 | $105.25 | $102.11 | $102.27 | $97.20 | 160,094 |
| 2018-09-25 | $104.89 | $105.00 | $102.92 | $104.32 | $99.15 | 192,773 |
| 2018-09-24 | $104.16 | $105.07 | $103.30 | $104.99 | $99.79 | 240,602 |
| 2018-09-21 | $105.69 | $106.35 | $104.10 | $104.26 | $99.10 | 321,227 |
| 2018-09-20 | $106.29 | $106.43 | $105.27 | $105.98 | $100.73 | 149,850 |
| 2018-09-19 | $105.34 | $106.38 | $103.78 | $105.21 | $100.00 | 238,576 |
| 2018-09-18 | $106.12 | $107.81 | $105.16 | $105.44 | $100.22 | 204,482 |
| 2018-09-17 | $107.09 | $107.69 | $105.49 | $105.70 | $100.46 | 132,548 |
| 2018-09-14 | $108.47 | $108.47 | $105.79 | $107.71 | $102.37 | 255,685 |
| 2018-09-13 | $106.50 | $108.59 | $105.80 | $107.76 | $102.42 | 155,167 |
| 2018-09-12 | $106.89 | $106.89 | $104.48 | $105.38 | $100.16 | 321,326 |
| 2018-09-11 | $107.89 | $108.82 | $106.58 | $107.55 | $102.22 | 233,132 |
| 2018-09-10 | $108.10 | $108.75 | $106.85 | $108.16 | $102.80 | 117,001 |
| 2018-09-07 | $107.95 | $109.26 | $107.13 | $107.70 | $102.37 | 203,511 |
| 2018-09-06 | $111.49 | $111.93 | $106.83 | $108.50 | $103.13 | 347,099 |
| 2018-09-05 | $111.11 | $112.07 | $110.09 | $111.53 | $106.01 | 157,603 |
| 2018-09-04 | $112.31 | $112.31 | $110.07 | $111.44 | $105.92 | 196,435 |
| 2018-08-31 | $111.73 | $112.98 | $109.81 | $112.73 | $107.15 | 181,398 |
| 2018-08-30 | $112.84 | $113.19 | $110.73 | $112.10 | $106.55 | 126,917 |
| 2018-08-29 | $113.10 | $114.70 | $113.04 | $113.22 | $107.61 | 249,822 |
| 2018-08-28 | $115.56 | $117.03 | $113.06 | $113.26 | $107.65 | 196,682 |
| 2018-08-27 | $113.20 | $115.50 | $112.39 | $115.33 | $109.62 | 234,298 |
| 2018-08-24 | $112.01 | $112.84 | $111.30 | $112.52 | $106.95 | 186,021 |
| 2018-08-23 | $110.66 | $112.24 | $110.36 | $111.63 | $106.10 | 141,867 |
| 2018-08-22 | $109.38 | $111.19 | $109.38 | $110.97 | $105.47 | 185,709 |
| 2018-08-21 | $109.38 | $110.71 | $108.26 | $109.97 | $104.52 | 190,040 |
| 2018-08-20 | $109.00 | $110.44 | $106.26 | $109.06 | $103.66 | 385,688 |
| 2018-08-17 | $105.52 | $109.39 | $103.46 | $108.99 | $103.59 | 831,016 |
| 2018-08-16 | $110.45 | $110.79 | $106.81 | $106.96 | $101.66 | 427,295 |
| 2018-08-15 | $114.80 | $116.41 | $109.52 | $109.99 | $104.54 | 781,793 |
| 2018-08-14 | $121.48 | $122.28 | $120.99 | $121.41 | $115.40 | 52,523 |
| 2018-08-13 | $121.11 | $122.73 | $120.49 | $121.09 | $115.09 | 141,027 |
| 2018-08-10 | $121.63 | $121.70 | $120.15 | $121.10 | $115.10 | 79,179 |
| 2018-08-09 | $123.06 | $123.61 | $122.29 | $122.60 | $116.53 | 107,433 |
| 2018-08-08 | $122.88 | $123.65 | $121.82 | $123.06 | $116.96 | 146,796 |
| 2018-08-07 | $123.11 | $123.76 | $122.50 | $122.80 | $116.72 | 83,279 |
| 2018-08-06 | $122.75 | $122.88 | $121.91 | $122.77 | $116.69 | 160,618 |
| 2018-08-03 | $122.93 | $123.62 | $121.38 | $122.50 | $116.43 | 126,035 |
| 2018-08-02 | $119.89 | $122.86 | $119.89 | $122.63 | $116.56 | 71,681 |
| 2018-08-01 | $120.43 | $121.75 | $119.99 | $120.77 | $114.79 | 169,619 |
| 2018-07-31 | $118.78 | $122.59 | $118.42 | $120.45 | $114.48 | 181,362 |
| 2018-07-30 | $119.45 | $120.39 | $116.98 | $118.23 | $112.37 | 205,578 |
| 2018-07-27 | $119.48 | $119.66 | $116.41 | $118.88 | $112.99 | 153,606 |
| 2018-07-26 | $122.27 | $123.00 | $115.68 | $118.59 | $112.72 | 246,568 |
| 2018-07-25 | $117.99 | $119.23 | $114.93 | $118.70 | $112.82 | 247,290 |
| 2018-07-24 | $119.10 | $121.00 | $116.51 | $118.00 | $112.15 | 307,264 |
| 2018-07-23 | $117.75 | $118.96 | $115.99 | $118.57 | $112.70 | 125,583 |
| 2018-07-20 | $117.81 | $118.54 | $116.97 | $118.30 | $112.44 | 78,144 |
| 2018-07-19 | $117.46 | $118.08 | $116.52 | $117.87 | $112.03 | 91,061 |
| 2018-07-18 | $116.56 | $118.67 | $116.16 | $118.16 | $112.31 | 108,290 |
| 2018-07-17 | $113.37 | $116.35 | $113.37 | $116.19 | $110.43 | 122,389 |
| 2018-07-16 | $114.39 | $115.65 | $113.75 | $113.91 | $108.27 | 85,905 |
| 2018-07-13 | $114.00 | $114.33 | $113.13 | $114.08 | $108.43 | 84,728 |
| 2018-07-12 | $113.45 | $114.70 | $112.63 | $114.12 | $108.47 | 119,494 |
| 2018-07-11 | $113.16 | $114.55 | $111.35 | $112.86 | $107.27 | 253,906 |
| 2018-07-10 | $113.44 | $115.24 | $113.44 | $114.55 | $108.88 | 122,223 |
| 2018-07-09 | $112.07 | $113.34 | $110.83 | $113.25 | $107.64 | 119,039 |
| 2018-07-06 | $110.16 | $112.42 | $109.38 | $111.97 | $106.42 | 97,606 |
| 2018-07-05 | $108.33 | $110.60 | $107.70 | $110.60 | $105.12 | 139,989 |
| 2018-07-03 | $108.74 | $108.74 | $106.76 | $107.34 | $102.02 | 93,296 |
| 2018-07-02 | $106.35 | $108.77 | $105.26 | $108.60 | $103.22 | 179,668 |
| 2018-06-29 | $106.33 | $109.04 | $106.31 | $107.56 | $102.23 | 212,714 |
| 2018-06-28 | $105.28 | $106.25 | $104.03 | $105.80 | $100.56 | 94,394 |
| 2018-06-27 | $108.98 | $109.74 | $105.74 | $105.80 | $100.56 | 85,784 |
| 2018-06-26 | $108.00 | $112.85 | $106.50 | $108.56 | $103.18 | 132,739 |
| 2018-06-25 | $109.01 | $109.37 | $105.18 | $107.42 | $102.10 | 183,531 |
| 2018-06-22 | $111.50 | $112.12 | $109.05 | $109.28 | $103.87 | 280,786 |
| 2018-06-21 | $111.31 | $111.71 | $110.38 | $111.23 | $105.33 | 203,296 |
| 2018-06-20 | $112.06 | $112.12 | $110.28 | $110.98 | $105.10 | 128,132 |
| 2018-06-19 | $112.14 | $112.22 | $110.01 | $111.40 | $105.50 | 152,291 |
| 2018-06-18 | $112.80 | $113.62 | $111.66 | $113.04 | $107.05 | 126,686 |
| 2018-06-15 | $114.17 | $114.20 | $113.02 | $113.20 | $107.20 | 259,133 |
| 2018-06-14 | $114.84 | $115.45 | $114.32 | $114.92 | $108.83 | 114,023 |
| 2018-06-13 | $114.71 | $115.54 | $114.07 | $114.50 | $108.43 | 277,644 |
| 2018-06-12 | $116.38 | $116.56 | $114.50 | $114.90 | $108.81 | 168,484 |
| 2018-06-11 | $116.38 | $118.79 | $115.26 | $116.33 | $110.16 | 127,704 |
| 2018-06-08 | $116.37 | $117.59 | $115.54 | $116.47 | $110.30 | 150,702 |
| 2018-06-07 | $118.68 | $118.68 | $116.20 | $116.81 | $110.62 | 123,756 |
| 2018-06-06 | $118.39 | $119.32 | $116.98 | $119.27 | $112.95 | 78,704 |
| 2018-06-05 | $117.55 | $118.92 | $116.40 | $118.08 | $111.82 | 85,808 |
| 2018-06-04 | $114.97 | $117.00 | $113.57 | $116.94 | $110.74 | 144,501 |
| 2018-06-01 | $114.71 | $115.72 | $113.22 | $114.55 | $108.48 | 146,036 |
| 2018-05-31 | $113.64 | $114.86 | $112.97 | $113.17 | $107.17 | 98,073 |
| 2018-05-30 | $113.02 | $115.11 | $113.02 | $113.91 | $107.87 | 112,541 |
| 2018-05-29 | $111.04 | $113.17 | $110.80 | $112.42 | $106.46 | 106,148 |
| 2018-05-25 | $111.95 | $113.36 | $111.70 | $112.12 | $106.18 | 62,122 |
| 2018-05-24 | $112.10 | $112.76 | $110.71 | $112.20 | $106.25 | 93,716 |
| 2018-05-23 | $110.78 | $112.56 | $110.78 | $112.38 | $106.42 | 53,951 |
| 2018-05-22 | $112.58 | $112.94 | $111.41 | $111.55 | $105.64 | 90,863 |
| 2018-05-21 | $111.54 | $111.97 | $110.34 | $111.85 | $105.92 | 159,928 |
| 2018-05-18 | $115.24 | $115.24 | $109.89 | $110.07 | $104.24 | 219,319 |
| 2018-05-17 | $113.60 | $115.92 | $112.90 | $115.45 | $109.33 | 129,526 |
| 2018-05-16 | $111.97 | $114.22 | $111.97 | $114.12 | $108.07 | 177,454 |
| 2018-05-15 | $112.50 | $112.50 | $110.40 | $111.63 | $105.71 | 181,810 |
| 2018-05-14 | $112.51 | $113.45 | $111.92 | $112.11 | $106.17 | 94,292 |
| 2018-05-11 | $112.89 | $113.18 | $111.41 | $112.03 | $106.09 | 67,346 |
| 2018-05-10 | $111.28 | $113.09 | $110.64 | $112.94 | $106.95 | 73,408 |
| 2018-05-09 | $108.73 | $111.22 | $108.73 | $111.13 | $105.24 | 84,929 |
| 2018-05-08 | $107.82 | $108.76 | $105.71 | $108.57 | $102.82 | 139,586 |
| 2018-05-07 | $106.45 | $107.90 | $105.67 | $107.51 | $101.81 | 142,578 |
| 2018-05-04 | $104.26 | $107.00 | $104.26 | $106.19 | $100.56 | 139,521 |
| 2018-05-03 | $103.63 | $105.72 | $103.54 | $104.86 | $99.30 | 153,478 |
| 2018-05-02 | $103.69 | $105.52 | $103.21 | $104.28 | $98.75 | 98,625 |
| 2018-05-01 | $101.46 | $103.95 | $100.15 | $103.70 | $98.20 | 166,776 |
| 2018-04-30 | $101.60 | $102.20 | $100.93 | $101.45 | $96.07 | 189,438 |
| 2018-04-27 | $105.33 | $105.33 | $99.60 | $101.15 | $95.79 | 177,129 |
| 2018-04-26 | $103.24 | $105.33 | $101.00 | $104.63 | $99.08 | 193,920 |
| 2018-04-25 | $99.40 | $101.21 | $97.42 | $98.14 | $92.94 | 210,674 |
| 2018-04-24 | $103.15 | $103.61 | $98.76 | $99.61 | $94.33 | 226,587 |
| 2018-04-23 | $104.38 | $105.47 | $102.68 | $102.87 | $97.42 | 108,331 |
| 2018-04-20 | $104.89 | $106.29 | $103.23 | $104.32 | $98.79 | 153,794 |
| 2018-04-19 | $111.21 | $111.32 | $105.27 | $105.35 | $99.77 | 145,380 |
| 2018-04-18 | $113.09 | $113.10 | $111.12 | $112.39 | $106.43 | 244,087 |
| 2018-04-17 | $112.56 | $113.47 | $112.00 | $112.86 | $106.88 | 172,121 |
| 2018-04-16 | $112.11 | $112.79 | $111.35 | $111.80 | $105.87 | 108,081 |
| 2018-04-13 | $112.49 | $112.49 | $110.63 | $111.27 | $105.37 | 211,768 |
| 2018-04-12 | $109.85 | $111.65 | $109.04 | $111.54 | $105.63 | 123,452 |
| 2018-04-11 | $107.53 | $109.26 | $105.52 | $109.21 | $103.42 | 105,388 |
| 2018-04-10 | $106.70 | $109.33 | $105.85 | $108.37 | $102.63 | 107,250 |
| 2018-04-09 | $104.77 | $107.32 | $103.42 | $104.70 | $99.15 | 84,551 |
| 2018-04-06 | $104.88 | $105.78 | $102.52 | $103.86 | $98.36 | 96,526 |
| 2018-04-05 | $107.71 | $108.18 | $104.99 | $105.96 | $100.34 | 119,952 |
| 2018-04-04 | $103.62 | $107.06 | $102.72 | $106.59 | $100.94 | 80,429 |
| 2018-04-03 | $103.73 | $106.92 | $103.25 | $105.89 | $100.28 | 133,092 |
| 2018-04-02 | $106.70 | $108.36 | $102.06 | $103.01 | $97.55 | 103,068 |
| 2018-03-29 | $105.51 | $108.94 | $104.56 | $107.11 | $101.43 | 165,443 |
| 2018-03-28 | $106.20 | $106.74 | $103.36 | $104.91 | $99.35 | 152,863 |
| 2018-03-27 | $112.43 | $112.98 | $105.63 | $106.10 | $100.48 | 126,597 |
| 2018-03-26 | $109.81 | $112.62 | $108.06 | $112.42 | $106.46 | 117,359 |
| 2018-03-23 | $111.52 | $112.88 | $108.03 | $108.05 | $102.32 | 137,788 |
| 2018-03-22 | $113.95 | $114.95 | $111.38 | $111.49 | $105.58 | 167,442 |
| 2018-03-21 | $114.53 | $115.94 | $113.35 | $115.60 | $109.08 | 220,738 |
| 2018-03-20 | $113.29 | $114.68 | $111.27 | $114.33 | $107.88 | 85,359 |
| 2018-03-19 | $112.64 | $113.52 | $110.71 | $113.03 | $106.66 | 109,083 |
| 2018-03-16 | $112.84 | $113.68 | $112.06 | $113.22 | $106.84 | 284,059 |
| 2018-03-15 | $114.42 | $114.42 | $112.38 | $113.01 | $106.64 | 145,448 |
| 2018-03-14 | $112.89 | $114.45 | $112.23 | $113.65 | $107.24 | 227,972 |
| 2018-03-13 | $113.33 | $113.53 | $111.79 | $112.13 | $105.81 | 164,969 |
| 2018-03-12 | $114.52 | $114.99 | $112.44 | $112.45 | $106.11 | 189,252 |
| 2018-03-09 | $111.78 | $115.10 | $108.79 | $114.22 | $107.78 | 368,597 |
| 2018-03-08 | $109.98 | $110.56 | $108.04 | $110.53 | $104.30 | 144,846 |
| 2018-03-07 | $106.02 | $109.91 | $105.89 | $109.89 | $103.69 | 196,236 |
| 2018-03-06 | $104.55 | $106.69 | $103.99 | $106.61 | $100.60 | 158,170 |
| 2018-03-05 | $102.27 | $104.16 | $101.53 | $103.33 | $97.50 | 92,149 |
| 2018-03-02 | $100.05 | $102.98 | $100.02 | $102.72 | $96.93 | 95,192 |
| 2018-03-01 | $101.89 | $103.37 | $100.00 | $101.12 | $95.42 | 182,063 |
| 2018-02-28 | $103.65 | $104.89 | $101.88 | $101.90 | $96.15 | 103,910 |
| 2018-02-27 | $104.45 | $105.77 | $102.48 | $103.18 | $97.36 | 160,116 |
| 2018-02-26 | $102.89 | $104.93 | $102.03 | $104.91 | $98.99 | 127,210 |
| 2018-02-23 | $102.09 | $102.90 | $101.00 | $102.68 | $96.89 | 85,725 |
| 2018-02-22 | $101.11 | $102.47 | $100.11 | $101.30 | $95.59 | 105,683 |
| 2018-02-21 | $102.94 | $103.12 | $100.08 | $100.60 | $94.93 | 125,030 |
| 2018-02-20 | $99.25 | $103.46 | $99.25 | $102.58 | $96.80 | 191,319 |
| 2018-02-16 | $99.77 | $101.17 | $99.47 | $100.00 | $94.36 | 322,922 |
| 2018-02-15 | $100.18 | $100.52 | $98.32 | $100.26 | $94.61 | 102,032 |
| 2018-02-14 | $95.85 | $99.78 | $95.70 | $99.50 | $93.89 | 135,463 |
| 2018-02-13 | $96.33 | $97.29 | $95.35 | $96.50 | $91.06 | 178,129 |
| 2018-02-12 | $95.73 | $97.45 | $94.49 | $97.01 | $91.54 | 128,374 |
| 2018-02-09 | $94.69 | $95.98 | $92.40 | $95.29 | $89.92 | 139,811 |
| 2018-02-08 | $95.55 | $96.39 | $92.38 | $93.57 | $88.29 | 400,243 |
| 2018-02-07 | $97.32 | $97.94 | $95.18 | $95.19 | $89.82 | 108,098 |
| 2018-02-06 | $94.60 | $98.30 | $93.50 | $97.68 | $92.17 | 297,593 |
| 2018-02-05 | $99.35 | $100.96 | $96.43 | $96.44 | $91.00 | 183,596 |
| 2018-02-02 | $101.51 | $102.18 | $100.15 | $100.42 | $94.76 | 262,556 |
| 2018-02-01 | $101.09 | $102.75 | $100.29 | $102.25 | $96.48 | 174,095 |
| 2018-01-31 | $102.77 | $103.20 | $101.36 | $101.89 | $96.14 | 341,650 |
| 2018-01-30 | $100.31 | $102.31 | $99.92 | $102.00 | $96.25 | 205,524 |
| 2018-01-29 | $101.50 | $102.34 | $100.77 | $101.54 | $95.81 | 307,114 |
| 2018-01-26 | $103.95 | $103.95 | $99.99 | $101.87 | $96.13 | 246,574 |
| 2018-01-25 | $103.73 | $105.69 | $99.63 | $102.66 | $96.87 | 346,815 |
| 2018-01-24 | $102.72 | $102.72 | $101.02 | $101.71 | $95.97 | 229,253 |
| 2018-01-23 | $101.84 | $103.24 | $101.17 | $102.90 | $97.10 | 136,442 |
| 2018-01-22 | $103.06 | $103.99 | $100.90 | $101.78 | $96.04 | 121,675 |
| 2018-01-19 | $100.04 | $102.81 | $99.55 | $102.79 | $96.99 | 154,400 |
| 2018-01-18 | $100.00 | $100.43 | $99.01 | $99.98 | $94.34 | 159,476 |
| 2018-01-17 | $99.00 | $100.62 | $98.23 | $100.34 | $94.68 | 113,078 |
| 2018-01-16 | $98.75 | $100.39 | $97.75 | $97.89 | $92.37 | 235,588 |
| 2018-01-12 | $98.09 | $99.31 | $97.32 | $98.16 | $92.63 | 84,553 |
| 2018-01-11 | $97.38 | $98.10 | $96.35 | $97.93 | $92.41 | 184,367 |
| 2018-01-10 | $97.33 | $98.33 | $96.58 | $96.99 | $91.52 | 102,353 |
| 2018-01-09 | $98.83 | $98.85 | $97.66 | $98.19 | $92.65 | 157,671 |
| 2018-01-08 | $98.16 | $99.57 | $97.60 | $98.85 | $93.28 | 186,571 |
| 2018-01-05 | $97.57 | $98.44 | $97.03 | $98.03 | $92.50 | 139,425 |
| 2018-01-04 | $97.25 | $97.87 | $96.07 | $97.31 | $91.82 | 126,250 |
| 2018-01-03 | $96.52 | $97.57 | $95.30 | $96.70 | $91.25 | 145,278 |
| 2018-01-02 | $94.73 | $96.57 | $94.02 | $96.41 | $90.97 | 141,499 |
| 2017-12-29 | $94.93 | $95.91 | $94.01 | $94.08 | $88.78 | 102,386 |
| 2017-12-28 | $94.51 | $95.49 | $94.34 | $94.67 | $89.33 | 80,502 |
| 2017-12-27 | $94.26 | $94.99 | $93.37 | $94.43 | $89.11 | 98,646 |
| 2017-12-26 | $94.57 | $94.82 | $93.75 | $94.20 | $88.89 | 147,574 |
| 2017-12-22 | $94.47 | $95.91 | $94.11 | $95.03 | $89.67 | 122,701 |
| 2017-12-21 | $94.96 | $95.55 | $94.22 | $94.70 | $89.36 | 137,714 |
| 2017-12-20 | $94.21 | $95.90 | $93.74 | $94.62 | $89.10 | 216,763 |
| 2017-12-19 | $94.45 | $95.65 | $93.19 | $93.40 | $87.95 | 123,831 |
| 2017-12-18 | $94.46 | $96.19 | $93.86 | $94.64 | $89.12 | 115,572 |
| 2017-12-15 | $91.24 | $94.68 | $91.24 | $93.76 | $88.29 | 281,679 |
| 2017-12-14 | $90.84 | $92.99 | $89.20 | $90.90 | $85.59 | 130,083 |
| 2017-12-13 | $91.10 | $92.38 | $89.86 | $90.73 | $85.43 | 153,745 |
| 2017-12-12 | $92.41 | $92.87 | $90.76 | $90.82 | $85.52 | 129,955 |
| 2017-12-11 | $92.19 | $93.61 | $91.18 | $92.31 | $86.92 | 314,548 |
| 2017-12-08 | $93.92 | $94.58 | $92.14 | $92.18 | $86.80 | 152,814 |
| 2017-12-07 | $93.06 | $94.78 | $92.52 | $93.22 | $87.78 | 224,538 |
| 2017-12-06 | $92.07 | $93.95 | $91.95 | $92.89 | $87.47 | 92,369 |
| 2017-12-05 | $92.00 | $94.37 | $90.37 | $92.57 | $87.17 | 179,257 |
| 2017-12-04 | $96.00 | $96.59 | $92.15 | $92.42 | $87.02 | 353,403 |
| 2017-12-01 | $95.92 | $96.99 | $92.44 | $94.85 | $89.31 | 143,755 |
| 2017-11-30 | $97.23 | $97.56 | $95.39 | $96.32 | $90.70 | 219,541 |
| 2017-11-29 | $101.05 | $101.05 | $96.08 | $96.68 | $91.04 | 222,762 |
| 2017-11-28 | $100.62 | $101.43 | $100.03 | $101.00 | $95.10 | 101,368 |
| 2017-11-27 | $101.65 | $101.65 | $99.23 | $100.31 | $94.45 | 90,987 |
| 2017-11-24 | $101.00 | $102.05 | $100.44 | $101.70 | $95.76 | 52,940 |
| 2017-11-22 | $102.92 | $102.92 | $99.31 | $100.62 | $94.75 | 113,081 |
| 2017-11-21 | $100.14 | $102.84 | $100.14 | $102.73 | $96.73 | 193,064 |
| 2017-11-20 | $98.50 | $100.00 | $98.50 | $99.75 | $93.93 | 103,625 |
| 2017-11-17 | $99.43 | $99.81 | $97.60 | $98.42 | $92.67 | 179,398 |
| 2017-11-16 | $96.49 | $99.73 | $96.46 | $99.08 | $93.30 | 249,643 |
| 2017-11-15 | $96.33 | $97.25 | $94.01 | $95.74 | $90.15 | 124,289 |
| 2017-11-14 | $97.25 | $98.28 | $96.36 | $97.23 | $91.55 | 142,837 |
| 2017-11-13 | $96.59 | $98.02 | $95.85 | $97.91 | $92.19 | 123,783 |
| 2017-11-10 | $96.58 | $97.70 | $95.29 | $97.14 | $91.47 | 180,981 |
| 2017-11-09 | $98.24 | $98.62 | $92.81 | $96.80 | $91.15 | 145,033 |
| 2017-11-08 | $96.77 | $98.95 | $95.47 | $98.87 | $93.10 | 127,986 |
| 2017-11-07 | $97.49 | $98.04 | $96.33 | $97.26 | $91.58 | 88,615 |
| 2017-11-06 | $97.44 | $98.21 | $96.36 | $97.48 | $91.79 | 111,591 |
| 2017-11-03 | $97.19 | $97.97 | $96.50 | $97.43 | $91.74 | 101,836 |
| 2017-11-02 | $95.85 | $97.69 | $95.30 | $96.91 | $91.25 | 138,446 |
| 2017-11-01 | $97.36 | $98.33 | $94.00 | $95.71 | $90.12 | 142,612 |
| 2017-10-31 | $95.60 | $97.97 | $93.63 | $96.67 | $91.03 | 152,385 |
| 2017-10-30 | $95.13 | $95.54 | $93.71 | $95.01 | $89.46 | 237,099 |
| 2017-10-27 | $93.22 | $97.70 | $91.78 | $96.16 | $90.55 | 305,483 |
| 2017-10-26 | $92.13 | $94.55 | $89.75 | $91.41 | $86.07 | 196,754 |
| 2017-10-25 | $85.53 | $86.10 | $84.68 | $85.38 | $80.40 | 120,699 |
| 2017-10-24 | $85.00 | $86.02 | $84.45 | $85.54 | $80.55 | 124,458 |
| 2017-10-23 | $85.13 | $85.68 | $84.48 | $84.81 | $79.86 | 64,463 |
| 2017-10-20 | $85.45 | $86.31 | $84.88 | $84.92 | $79.96 | 93,072 |
| 2017-10-19 | $84.55 | $85.07 | $83.20 | $84.66 | $79.72 | 121,350 |
| 2017-10-18 | $84.03 | $85.39 | $83.81 | $84.93 | $79.97 | 102,360 |
| 2017-10-17 | $83.48 | $84.10 | $83.13 | $83.57 | $78.69 | 69,869 |
| 2017-10-16 | $83.10 | $83.51 | $82.48 | $83.30 | $78.44 | 67,054 |
| 2017-10-13 | $82.83 | $83.18 | $82.50 | $83.09 | $78.24 | 83,954 |
| 2017-10-12 | $81.62 | $82.81 | $80.45 | $82.46 | $77.65 | 79,583 |
| 2017-10-11 | $81.30 | $81.85 | $80.90 | $81.65 | $76.88 | 61,693 |
| 2017-10-10 | $81.40 | $81.40 | $80.47 | $81.19 | $76.45 | 64,728 |
| 2017-10-09 | $80.82 | $81.48 | $80.59 | $81.03 | $76.30 | 52,276 |
| 2017-10-06 | $80.09 | $80.94 | $80.09 | $80.82 | $76.10 | 54,506 |
| 2017-10-05 | $81.15 | $81.26 | $80.00 | $80.39 | $75.70 | 68,419 |
| 2017-10-04 | $80.94 | $81.20 | $80.31 | $80.90 | $76.18 | 159,853 |
| 2017-10-03 | $80.71 | $81.22 | $80.16 | $81.09 | $76.36 | 109,958 |
| 2017-10-02 | $79.96 | $81.05 | $79.36 | $80.79 | $76.07 | 107,346 |
| 2017-09-29 | $78.96 | $80.09 | $78.60 | $79.93 | $75.26 | 150,848 |
| 2017-09-28 | $77.27 | $78.51 | $76.50 | $78.43 | $73.85 | 121,203 |
| 2017-09-27 | $74.98 | $78.00 | $73.70 | $77.78 | $73.24 | 154,509 |
| 2017-09-26 | $74.95 | $75.49 | $74.42 | $74.53 | $70.18 | 104,534 |
| 2017-09-25 | $75.43 | $76.28 | $74.16 | $74.75 | $70.39 | 109,255 |
| 2017-09-22 | $74.26 | $75.82 | $74.03 | $75.53 | $71.12 | 103,885 |
| 2017-09-21 | $74.77 | $75.03 | $74.03 | $74.62 | $70.08 | 117,932 |
| 2017-09-20 | $75.24 | $75.24 | $74.22 | $74.78 | $70.23 | 136,959 |
| 2017-09-19 | $74.98 | $75.57 | $74.39 | $75.18 | $70.60 | 133,327 |
| 2017-09-18 | $74.15 | $75.07 | $74.11 | $74.67 | $70.13 | 200,354 |
| 2017-09-15 | $73.87 | $74.04 | $73.26 | $73.76 | $69.27 | 236,400 |
| 2017-09-14 | $73.65 | $74.44 | $73.11 | $73.52 | $69.05 | 142,271 |
| 2017-09-13 | $72.90 | $74.08 | $72.33 | $73.68 | $69.20 | 229,657 |
| 2017-09-12 | $72.18 | $73.09 | $71.70 | $72.71 | $68.28 | 123,692 |
| 2017-09-11 | $71.09 | $72.63 | $71.03 | $72.10 | $67.71 | 153,681 |
| 2017-09-08 | $72.13 | $72.13 | $70.55 | $70.71 | $66.41 | 122,998 |
| 2017-09-07 | $71.83 | $72.11 | $70.82 | $72.08 | $67.69 | 166,503 |
| 2017-09-06 | $71.09 | $72.07 | $69.09 | $71.52 | $67.17 | 266,469 |
| 2017-09-05 | $71.20 | $71.54 | $70.14 | $70.95 | $66.63 | 240,928 |
| 2017-09-01 | $71.51 | $71.73 | $71.08 | $71.56 | $67.20 | 187,155 |
| 2017-08-31 | $71.69 | $72.14 | $71.09 | $71.62 | $67.26 | 113,449 |
| 2017-08-30 | $70.57 | $71.94 | $70.29 | $71.54 | $67.19 | 194,986 |
| 2017-08-29 | $69.57 | $70.92 | $69.31 | $70.46 | $66.17 | 100,280 |
| 2017-08-28 | $69.25 | $70.33 | $69.10 | $70.26 | $65.98 | 123,331 |
| 2017-08-25 | $69.71 | $69.94 | $68.88 | $69.45 | $65.22 | 129,047 |
| 2017-08-24 | $69.79 | $69.98 | $69.25 | $69.52 | $65.29 | 87,829 |
| 2017-08-23 | $69.22 | $70.39 | $69.17 | $69.66 | $65.42 | 155,779 |
| 2017-08-22 | $69.23 | $69.91 | $69.00 | $69.66 | $65.42 | 122,722 |
| 2017-08-21 | $68.85 | $69.40 | $68.20 | $68.95 | $64.75 | 178,523 |
| 2017-08-18 | $68.00 | $69.31 | $68.00 | $68.86 | $64.67 | 288,054 |
| 2017-08-17 | $69.83 | $70.72 | $68.22 | $68.24 | $64.09 | 151,797 |
| 2017-08-16 | $69.61 | $70.89 | $69.61 | $70.06 | $65.80 | 285,176 |
| 2017-08-15 | $71.33 | $71.33 | $68.97 | $69.23 | $65.02 | 199,187 |
| 2017-08-14 | $71.10 | $71.58 | $70.83 | $70.98 | $66.66 | 158,412 |
| 2017-08-11 | $69.72 | $70.97 | $69.72 | $70.47 | $66.18 | 295,194 |
| 2017-08-10 | $69.99 | $71.02 | $69.57 | $69.84 | $65.59 | 141,268 |
| 2017-08-09 | $70.18 | $70.72 | $69.23 | $70.48 | $66.19 | 108,749 |
| 2017-08-08 | $71.83 | $72.11 | $70.10 | $70.60 | $66.30 | 243,087 |
| 2017-08-07 | $71.79 | $72.51 | $71.28 | $71.84 | $67.47 | 195,504 |
| 2017-08-04 | $71.57 | $71.60 | $70.68 | $71.51 | $67.16 | 174,743 |
| 2017-08-03 | $73.52 | $73.69 | $71.36 | $71.58 | $67.22 | 128,956 |
| 2017-08-02 | $74.90 | $75.19 | $71.73 | $73.33 | $68.87 | 179,476 |
| 2017-08-01 | $74.45 | $76.29 | $72.68 | $74.88 | $70.32 | 261,536 |
| 2017-07-31 | $73.11 | $74.94 | $70.94 | $74.15 | $69.64 | 340,995 |
| 2017-07-28 | $72.85 | $74.06 | $72.25 | $73.12 | $68.67 | 339,078 |
| 2017-07-27 | $79.31 | $79.76 | $72.79 | $73.62 | $69.14 | 395,413 |
| 2017-07-26 | $80.00 | $81.39 | $78.12 | $80.94 | $76.01 | 150,860 |
| 2017-07-25 | $80.04 | $80.46 | $79.59 | $79.92 | $75.06 | 128,613 |
| 2017-07-24 | $79.01 | $80.23 | $74.22 | $79.93 | $75.07 | 132,671 |
| 2017-07-21 | $79.91 | $79.91 | $78.97 | $79.00 | $74.19 | 109,759 |
| 2017-07-20 | $79.28 | $79.88 | $78.95 | $79.68 | $74.83 | 84,356 |
| 2017-07-19 | $78.17 | $79.50 | $77.88 | $79.38 | $74.55 | 91,985 |
| 2017-07-18 | $77.56 | $78.25 | $77.20 | $77.88 | $73.14 | 93,205 |
| 2017-07-17 | $77.72 | $78.33 | $77.11 | $77.90 | $73.16 | 105,857 |
| 2017-07-14 | $76.38 | $78.14 | $76.15 | $77.81 | $73.07 | 135,255 |
| 2017-07-13 | $76.18 | $76.68 | $75.64 | $76.58 | $71.92 | 149,841 |
| 2017-07-12 | $75.80 | $76.66 | $75.48 | $76.18 | $71.54 | 133,166 |
| 2017-07-11 | $75.00 | $75.74 | $74.52 | $75.57 | $70.97 | 307,180 |
| 2017-07-10 | $74.78 | $75.73 | $73.84 | $74.88 | $70.32 | 141,302 |
| 2017-07-07 | $74.47 | $75.35 | $73.74 | $75.04 | $70.47 | 176,275 |
| 2017-07-06 | $74.18 | $75.36 | $73.55 | $74.11 | $69.60 | 187,411 |
| 2017-07-05 | $73.58 | $75.26 | $73.53 | $74.70 | $70.15 | 177,328 |
| 2017-07-03 | $74.16 | $74.93 | $73.48 | $73.58 | $69.10 | 93,777 |
| 2017-06-30 | $74.81 | $75.19 | $73.49 | $73.83 | $69.34 | 199,158 |
| 2017-06-29 | $75.91 | $75.91 | $73.33 | $74.71 | $70.16 | 420,425 |
| 2017-06-28 | $74.32 | $76.32 | $73.19 | $75.81 | $71.20 | 298,972 |
| 2017-06-27 | $76.81 | $77.30 | $73.61 | $73.73 | $69.24 | 318,586 |
| 2017-06-26 | $74.68 | $75.05 | $74.22 | $74.59 | $70.05 | 160,288 |
| 2017-06-23 | $74.10 | $74.57 | $72.49 | $74.37 | $69.84 | 443,527 |
| 2017-06-22 | $74.12 | $74.46 | $72.83 | $74.05 | $69.54 | 114,304 |
| 2017-06-21 | $74.01 | $74.92 | $73.11 | $74.33 | $69.81 | 149,569 |
| 2017-06-20 | $74.56 | $75.55 | $73.66 | $74.09 | $69.39 | 159,947 |
| 2017-06-19 | $75.00 | $76.02 | $74.41 | $74.77 | $70.03 | 261,452 |
| 2017-06-16 | $75.22 | $75.89 | $74.44 | $74.49 | $69.77 | 311,568 |
| 2017-06-15 | $75.28 | $76.23 | $74.17 | $75.59 | $70.80 | 190,003 |
| 2017-06-14 | $77.45 | $78.02 | $75.62 | $76.25 | $71.42 | 185,461 |
| 2017-06-13 | $77.51 | $80.37 | $76.99 | $77.32 | $72.42 | 162,669 |
| 2017-06-12 | $78.05 | $78.83 | $76.19 | $77.19 | $72.30 | 275,122 |
| 2017-06-09 | $79.11 | $81.85 | $77.71 | $78.38 | $73.41 | 335,224 |
| 2017-06-08 | $77.33 | $79.55 | $77.06 | $78.92 | $73.92 | 348,201 |
| 2017-06-07 | $76.63 | $77.40 | $76.17 | $77.18 | $72.29 | 182,089 |
| 2017-06-06 | $76.04 | $76.82 | $75.81 | $76.54 | $71.69 | 255,681 |
| 2017-06-05 | $76.64 | $77.28 | $75.95 | $76.49 | $71.64 | 176,015 |
| 2017-06-02 | $76.96 | $77.67 | $76.10 | $76.80 | $71.93 | 342,140 |
| 2017-06-01 | $75.70 | $76.75 | $74.94 | $76.70 | $71.84 | 203,080 |
| 2017-05-31 | $76.42 | $76.85 | $75.30 | $75.49 | $70.71 | 226,097 |
| 2017-05-30 | $76.26 | $76.87 | $75.80 | $76.20 | $71.37 | 91,750 |
| 2017-05-26 | $76.28 | $76.70 | $75.60 | $76.45 | $71.60 | 130,290 |
| 2017-05-25 | $76.78 | $77.50 | $76.11 | $76.35 | $71.51 | 120,435 |
| 2017-05-24 | $76.47 | $77.17 | $75.86 | $76.52 | $71.67 | 201,178 |
| 2017-05-23 | $76.26 | $76.60 | $75.21 | $76.25 | $71.42 | 111,210 |
| 2017-05-22 | $74.94 | $75.95 | $74.28 | $75.86 | $71.05 | 245,339 |
| 2017-05-19 | $75.00 | $75.41 | $74.36 | $74.81 | $70.07 | 340,817 |
| 2017-05-18 | $74.00 | $75.00 | $72.64 | $74.83 | $70.09 | 262,655 |
| 2017-05-17 | $76.99 | $78.21 | $73.94 | $74.01 | $69.32 | 280,952 |
| 2017-05-16 | $77.37 | $78.47 | $77.17 | $78.01 | $73.07 | 184,246 |
| 2017-05-15 | $76.74 | $77.97 | $76.72 | $77.31 | $72.41 | 119,327 |
| 2017-05-12 | $77.48 | $77.84 | $76.27 | $76.50 | $71.65 | 141,674 |
| 2017-05-11 | $78.07 | $78.63 | $77.33 | $77.69 | $72.77 | 172,865 |
| 2017-05-10 | $78.24 | $78.91 | $78.15 | $78.27 | $73.31 | 176,363 |
| 2017-05-09 | $78.09 | $78.88 | $77.51 | $78.08 | $73.13 | 123,811 |
| 2017-05-08 | $78.00 | $79.28 | $77.62 | $77.82 | $72.89 | 156,075 |
| 2017-05-05 | $78.72 | $78.84 | $77.77 | $78.01 | $73.07 | 168,844 |
| 2017-05-04 | $78.77 | $78.92 | $78.00 | $78.62 | $73.64 | 140,427 |
| 2017-05-03 | $78.30 | $79.23 | $77.50 | $78.64 | $73.66 | 307,926 |
| 2017-05-02 | $78.76 | $79.28 | $77.97 | $78.62 | $73.64 | 265,062 |
| 2017-05-01 | $78.66 | $79.43 | $77.90 | $79.01 | $74.00 | 193,680 |
| 2017-04-28 | $79.97 | $79.99 | $77.72 | $78.35 | $73.38 | 182,361 |
| 2017-04-27 | $74.53 | $79.71 | $73.94 | $79.29 | $74.26 | 315,562 |
| 2017-04-26 | $74.67 | $76.59 | $74.06 | $76.52 | $71.67 | 228,274 |
| 2017-04-25 | $74.30 | $75.01 | $74.30 | $74.56 | $69.83 | 150,760 |
| 2017-04-24 | $73.31 | $73.91 | $72.94 | $73.77 | $69.09 | 186,565 |
| 2017-04-21 | $72.75 | $72.83 | $72.00 | $72.49 | $67.90 | 158,620 |
| 2017-04-20 | $71.45 | $73.12 | $71.14 | $72.98 | $68.35 | 177,292 |
| 2017-04-19 | $71.82 | $72.24 | $70.94 | $71.14 | $66.63 | 170,671 |
| 2017-04-18 | $71.04 | $71.44 | $70.31 | $71.31 | $66.79 | 143,436 |
| 2017-04-17 | $70.57 | $71.31 | $69.88 | $71.20 | $66.69 | 141,836 |
| 2017-04-13 | $71.67 | $72.00 | $70.24 | $70.44 | $65.98 | 161,569 |
| 2017-04-12 | $73.72 | $73.72 | $71.72 | $71.93 | $67.37 | 174,375 |
| 2017-04-11 | $73.82 | $73.90 | $72.52 | $73.62 | $68.95 | 185,937 |
| 2017-04-10 | $74.30 | $75.56 | $73.43 | $73.82 | $69.14 | 158,738 |
| 2017-04-07 | $74.38 | $74.80 | $74.00 | $74.25 | $69.54 | 195,707 |
| 2017-04-06 | $74.40 | $74.94 | $73.67 | $74.54 | $69.82 | 239,403 |
| 2017-04-05 | $75.88 | $75.88 | $74.18 | $74.33 | $69.62 | 152,128 |
| 2017-04-04 | $74.97 | $76.64 | $73.47 | $75.38 | $70.60 | 187,592 |
| 2017-04-03 | $76.48 | $77.04 | $74.91 | $75.10 | $70.34 | 817,141 |
| 2017-03-31 | $75.97 | $77.01 | $75.51 | $76.61 | $71.75 | 191,863 |
| 2017-03-30 | $74.84 | $75.97 | $74.45 | $75.81 | $71.01 | 145,947 |
| 2017-03-29 | $73.72 | $74.86 | $73.05 | $74.67 | $69.94 | 193,884 |
| 2017-03-28 | $73.21 | $74.45 | $73.11 | $73.68 | $69.01 | 93,155 |
| 2017-03-27 | $72.50 | $73.94 | $72.03 | $73.50 | $68.84 | 128,094 |
| 2017-03-24 | $73.60 | $74.63 | $72.84 | $73.32 | $68.67 | 165,793 |
| 2017-03-23 | $72.80 | $73.89 | $71.23 | $73.26 | $68.62 | 75,669 |
| 2017-03-22 | $72.30 | $73.00 | $71.43 | $72.89 | $68.27 | 140,348 |
| 2017-03-21 | $73.81 | $75.05 | $72.33 | $72.46 | $67.87 | 232,577 |
| 2017-03-20 | $73.52 | $73.83 | $72.87 | $73.75 | $68.89 | 158,568 |
| 2017-03-17 | $71.90 | $73.80 | $71.87 | $73.51 | $68.66 | 634,444 |
| 2017-03-16 | $70.88 | $71.59 | $69.12 | $71.30 | $66.60 | 117,722 |
| 2017-03-15 | $69.95 | $70.88 | $69.54 | $70.69 | $66.03 | 187,666 |
| 2017-03-14 | $69.25 | $69.86 | $68.94 | $69.67 | $65.07 | 65,644 |
| 2017-03-13 | $69.00 | $69.97 | $69.00 | $69.74 | $65.14 | 104,995 |
| 2017-03-10 | $69.73 | $70.04 | $68.99 | $69.20 | $64.64 | 186,100 |
| 2017-03-09 | $69.17 | $69.59 | $68.85 | $69.24 | $64.67 | 121,343 |
| 2017-03-08 | $69.75 | $69.98 | $69.04 | $69.16 | $64.60 | 108,932 |
| 2017-03-07 | $69.51 | $70.44 | $69.35 | $69.44 | $64.86 | 243,777 |
| 2017-03-06 | $69.68 | $69.68 | $69.06 | $69.33 | $64.76 | 99,478 |
| 2017-03-03 | $70.54 | $70.86 | $69.53 | $69.95 | $65.34 | 78,065 |
| 2017-03-02 | $70.61 | $70.83 | $70.02 | $70.34 | $65.70 | 131,390 |
| 2017-03-01 | $70.11 | $70.93 | $69.08 | $70.91 | $66.23 | 131,192 |
| 2017-02-28 | $69.93 | $69.93 | $69.12 | $69.22 | $64.65 | 213,002 |
| 2017-02-27 | $69.44 | $70.23 | $68.77 | $70.04 | $65.42 | 169,282 |
| 2017-02-24 | $69.01 | $70.04 | $68.81 | $69.45 | $64.87 | 165,213 |
| 2017-02-23 | $69.83 | $69.99 | $69.00 | $69.61 | $65.02 | 167,695 |
| 2017-02-22 | $70.34 | $70.75 | $69.44 | $69.65 | $65.06 | 148,819 |
| 2017-02-21 | $69.60 | $70.27 | $69.60 | $70.03 | $65.41 | 147,275 |
| 2017-02-17 | $69.43 | $69.89 | $69.00 | $69.25 | $64.68 | 231,109 |
| 2017-02-16 | $68.82 | $69.52 | $68.56 | $69.50 | $64.92 | 252,890 |
| 2017-02-15 | $67.92 | $68.95 | $67.55 | $68.85 | $64.31 | 109,699 |
| 2017-02-14 | $68.37 | $69.04 | $67.44 | $67.98 | $63.50 | 157,528 |
| 2017-02-13 | $68.37 | $69.25 | $68.10 | $68.54 | $64.02 | 121,909 |
| 2017-02-10 | $67.30 | $68.77 | $66.88 | $68.00 | $63.51 | 233,632 |
| 2017-02-09 | $67.70 | $68.48 | $66.88 | $67.00 | $62.58 | 353,455 |
| 2017-02-08 | $68.88 | $68.88 | $66.69 | $67.39 | $62.94 | 220,546 |
| 2017-02-07 | $68.79 | $69.14 | $68.28 | $68.82 | $64.28 | 160,259 |
| 2017-02-06 | $68.90 | $68.95 | $68.04 | $68.68 | $64.15 | 157,956 |
| 2017-02-03 | $68.55 | $69.09 | $68.38 | $68.96 | $64.41 | 140,019 |
| 2017-02-02 | $67.25 | $68.67 | $66.90 | $68.14 | $63.65 | 153,550 |
| 2017-02-01 | $67.99 | $68.75 | $67.29 | $67.64 | $63.18 | 182,594 |
| 2017-01-31 | $67.60 | $67.78 | $66.58 | $67.51 | $63.06 | 137,569 |
| 2017-01-30 | $67.99 | $68.99 | $66.85 | $67.78 | $63.31 | 199,348 |
| 2017-01-27 | $68.66 | $69.32 | $67.35 | $68.19 | $63.69 | 295,460 |
| 2017-01-26 | $66.60 | $69.30 | $65.95 | $68.15 | $63.65 | 271,959 |
| 2017-01-25 | $65.66 | $66.49 | $64.59 | $65.89 | $61.54 | 189,978 |
| 2017-01-24 | $63.91 | $65.43 | $63.91 | $65.09 | $60.80 | 107,800 |
| 2017-01-23 | $63.09 | $63.99 | $63.09 | $63.63 | $59.43 | 96,181 |
| 2017-01-20 | $63.52 | $64.61 | $63.39 | $63.39 | $59.21 | 122,494 |
| 2017-01-19 | $63.93 | $64.36 | $63.41 | $63.45 | $59.26 | 69,955 |
| 2017-01-18 | $63.56 | $64.43 | $63.45 | $63.91 | $59.69 | 49,406 |
| 2017-01-17 | $64.53 | $64.53 | $62.88 | $63.41 | $59.23 | 108,535 |
| 2017-01-13 | $64.14 | $65.50 | $63.69 | $64.43 | $60.18 | 128,118 |
| 2017-01-12 | $63.94 | $64.06 | $62.57 | $63.74 | $59.54 | 121,860 |
| 2017-01-11 | $63.42 | $63.94 | $62.85 | $63.88 | $59.67 | 181,649 |
| 2017-01-10 | $63.32 | $64.10 | $63.18 | $63.44 | $59.26 | 117,348 |
| 2017-01-09 | $63.45 | $64.01 | $63.28 | $63.55 | $59.36 | 183,018 |
| 2017-01-06 | $64.38 | $64.90 | $63.68 | $63.79 | $59.58 | 70,281 |
| 2017-01-05 | $64.45 | $64.84 | $63.90 | $64.43 | $60.18 | 87,209 |
| 2017-01-04 | $63.39 | $64.57 | $62.51 | $64.50 | $60.25 | 108,069 |
| 2017-01-03 | $63.43 | $64.05 | $62.41 | $63.39 | $59.21 | 121,723 |
| 2016-12-30 | $64.09 | $64.09 | $62.83 | $63.17 | $59.00 | 62,669 |
| 2016-12-29 | $62.83 | $63.77 | $62.79 | $63.73 | $59.53 | 73,277 |
| 2016-12-28 | $64.32 | $64.32 | $62.76 | $62.90 | $58.75 | 106,781 |
| 2016-12-27 | $63.36 | $64.45 | $63.15 | $64.09 | $59.86 | 91,184 |
| 2016-12-23 | $62.86 | $63.61 | $62.28 | $63.47 | $59.28 | 93,713 |
| 2016-12-22 | $63.53 | $63.54 | $62.55 | $62.88 | $58.73 | 102,456 |
| 2016-12-21 | $63.78 | $63.99 | $63.27 | $63.50 | $59.31 | 108,009 |
| 2016-12-20 | $63.33 | $63.94 | $63.31 | $63.82 | $59.44 | 125,638 |
| 2016-12-19 | $61.84 | $63.59 | $61.76 | $62.93 | $58.61 | 268,852 |
| 2016-12-16 | $62.59 | $63.68 | $61.44 | $61.57 | $57.35 | 735,753 |
| 2016-12-15 | $61.23 | $62.80 | $61.06 | $62.20 | $57.93 | 167,487 |
| 2016-12-14 | $62.21 | $62.75 | $61.12 | $61.38 | $57.17 | 107,829 |
| 2016-12-13 | $62.60 | $62.86 | $62.07 | $62.65 | $58.35 | 98,264 |
| 2016-12-12 | $62.30 | $62.49 | $60.55 | $62.35 | $58.07 | 77,676 |
| 2016-12-09 | $62.78 | $63.47 | $61.92 | $62.41 | $58.13 | 146,855 |
| 2016-12-08 | $61.94 | $62.88 | $60.94 | $62.80 | $58.49 | 209,081 |
| 2016-12-07 | $60.47 | $61.90 | $60.39 | $61.71 | $57.48 | 108,570 |
| 2016-12-06 | $60.28 | $61.06 | $60.13 | $60.87 | $56.69 | 176,497 |
| 2016-12-05 | $59.42 | $60.49 | $59.42 | $60.27 | $56.14 | 204,999 |
| 2016-12-02 | $58.47 | $59.86 | $58.42 | $59.66 | $55.57 | 93,792 |
| 2016-12-01 | $59.83 | $60.33 | $57.97 | $58.55 | $54.53 | 141,260 |
| 2016-11-30 | $60.29 | $60.65 | $59.57 | $59.58 | $55.49 | 138,292 |
| 2016-11-29 | $60.60 | $61.04 | $59.94 | $60.10 | $55.98 | 222,658 |
| 2016-11-28 | $60.37 | $60.80 | $58.30 | $60.40 | $56.26 | 266,247 |
| 2016-11-25 | $60.52 | $60.86 | $60.50 | $60.67 | $56.51 | 38,391 |
| 2016-11-23 | $60.94 | $61.81 | $60.47 | $60.60 | $56.44 | 143,287 |
| 2016-11-22 | $60.10 | $61.21 | $60.10 | $61.17 | $56.97 | 105,615 |
| 2016-11-21 | $59.95 | $60.65 | $59.12 | $60.05 | $55.93 | 88,566 |
| 2016-11-18 | $59.23 | $59.95 | $58.80 | $59.88 | $55.77 | 169,565 |
| 2016-11-17 | $59.00 | $59.79 | $56.42 | $59.17 | $55.11 | 107,352 |
| 2016-11-16 | $58.84 | $59.14 | $57.87 | $59.00 | $54.95 | 153,223 |
| 2016-11-15 | $57.49 | $59.12 | $57.49 | $58.87 | $54.83 | 123,987 |
| 2016-11-14 | $59.15 | $59.34 | $56.87 | $57.74 | $53.78 | 201,851 |
| 2016-11-11 | $56.62 | $58.74 | $56.62 | $58.74 | $54.71 | 227,131 |
| 2016-11-10 | $56.96 | $57.48 | $54.53 | $56.82 | $52.92 | 204,393 |
| 2016-11-09 | $55.09 | $56.85 | $54.18 | $56.56 | $52.68 | 195,595 |
| 2016-11-08 | $55.93 | $56.25 | $55.34 | $55.77 | $51.94 | 126,674 |
| 2016-11-07 | $55.00 | $56.25 | $54.43 | $56.25 | $52.39 | 109,464 |
| 2016-11-04 | $54.05 | $54.82 | $53.18 | $54.41 | $50.68 | 117,120 |
| 2016-11-03 | $54.61 | $54.61 | $53.90 | $54.24 | $50.52 | 94,369 |
| 2016-11-02 | $54.78 | $55.08 | $54.31 | $54.57 | $50.83 | 84,682 |
| 2016-11-01 | $55.34 | $55.92 | $54.53 | $54.73 | $50.98 | 139,842 |
| 2016-10-31 | $55.97 | $56.06 | $54.17 | $55.26 | $51.47 | 297,486 |
| 2016-10-28 | $55.39 | $56.81 | $55.27 | $55.84 | $52.01 | 198,354 |
| 2016-10-27 | $55.00 | $56.62 | $52.93 | $55.46 | $51.66 | 364,397 |
| 2016-10-26 | $52.36 | $52.76 | $51.32 | $51.75 | $48.20 | 70,906 |
| 2016-10-25 | $52.87 | $52.99 | $52.05 | $52.61 | $49.00 | 73,483 |
| 2016-10-24 | $52.66 | $53.24 | $52.58 | $52.97 | $49.34 | 62,347 |
| 2016-10-21 | $52.24 | $52.76 | $51.71 | $52.55 | $48.95 | 53,284 |
| 2016-10-20 | $52.21 | $52.72 | $51.89 | $52.61 | $49.00 | 63,226 |
| 2016-10-19 | $52.34 | $52.62 | $52.06 | $52.43 | $48.83 | 66,658 |
| 2016-10-18 | $52.33 | $52.58 | $51.83 | $52.40 | $48.81 | 77,282 |
| 2016-10-17 | $51.97 | $52.58 | $50.66 | $51.95 | $48.39 | 42,573 |
| 2016-10-14 | $52.64 | $52.97 | $52.09 | $52.19 | $48.61 | 66,887 |
| 2016-10-13 | $52.27 | $52.70 | $51.84 | $52.30 | $48.71 | 84,778 |
| 2016-10-12 | $52.58 | $52.97 | $52.07 | $52.77 | $49.15 | 43,912 |
| 2016-10-11 | $53.65 | $53.65 | $52.22 | $52.59 | $48.98 | 59,444 |
| 2016-10-10 | $54.16 | $54.51 | $53.88 | $53.90 | $50.20 | 73,317 |
| 2016-10-07 | $53.85 | $54.08 | $53.21 | $53.70 | $50.02 | 153,489 |
| 2016-10-06 | $52.94 | $54.00 | $52.77 | $53.91 | $50.21 | 103,943 |
| 2016-10-05 | $52.87 | $53.38 | $52.54 | $52.83 | $49.21 | 191,771 |
| 2016-10-04 | $52.88 | $53.01 | $52.28 | $52.69 | $49.08 | 85,927 |
| 2016-10-03 | $52.76 | $53.06 | $52.46 | $52.87 | $49.24 | 111,533 |
| 2016-09-30 | $53.08 | $53.17 | $52.70 | $52.91 | $49.28 | 122,096 |
| 2016-09-29 | $53.05 | $53.40 | $52.55 | $52.75 | $49.13 | 90,254 |
| 2016-09-28 | $53.07 | $53.45 | $52.94 | $53.32 | $49.49 | 206,938 |
| 2016-09-27 | $52.35 | $53.08 | $52.14 | $53.05 | $49.24 | 214,841 |
| 2016-09-26 | $52.16 | $52.97 | $51.69 | $52.48 | $48.71 | 161,897 |
| 2016-09-23 | $52.21 | $52.87 | $51.78 | $52.50 | $48.73 | 105,026 |
| 2016-09-22 | $51.89 | $52.38 | $51.65 | $52.36 | $48.60 | 242,449 |
| 2016-09-21 | $50.65 | $51.82 | $50.33 | $51.74 | $48.03 | 142,752 |
| 2016-09-20 | $50.68 | $50.93 | $50.39 | $50.65 | $47.01 | 77,066 |
| 2016-09-19 | $49.77 | $50.50 | $49.77 | $50.30 | $46.69 | 68,578 |
| 2016-09-16 | $49.51 | $49.72 | $48.94 | $49.67 | $46.11 | 143,192 |
| 2016-09-15 | $48.42 | $49.61 | $48.42 | $49.48 | $45.93 | 88,980 |
| 2016-09-14 | $48.99 | $49.00 | $48.17 | $48.50 | $45.02 | 113,872 |
| 2016-09-13 | $49.42 | $49.93 | $48.63 | $49.00 | $45.48 | 95,326 |
| 2016-09-12 | $49.30 | $50.48 | $49.10 | $49.86 | $46.28 | 71,517 |
| 2016-09-09 | $50.51 | $50.79 | $49.37 | $49.39 | $45.85 | 145,726 |
| 2016-09-08 | $50.61 | $51.00 | $50.18 | $50.95 | $47.29 | 68,701 |
| 2016-09-07 | $50.36 | $50.77 | $50.11 | $50.76 | $47.12 | 90,059 |
| 2016-09-06 | $50.59 | $50.68 | $49.97 | $50.33 | $46.72 | 46,172 |
| 2016-09-02 | $50.22 | $50.62 | $50.15 | $50.60 | $46.97 | 59,011 |
| 2016-09-01 | $49.75 | $50.13 | $49.28 | $50.12 | $46.52 | 66,044 |
| 2016-08-31 | $50.69 | $50.86 | $49.28 | $49.72 | $46.15 | 142,983 |
| 2016-08-30 | $50.43 | $51.14 | $50.43 | $50.79 | $47.14 | 97,433 |
| 2016-08-29 | $50.17 | $50.71 | $47.31 | $50.40 | $46.78 | 64,316 |
| 2016-08-26 | $50.46 | $51.26 | $50.08 | $50.25 | $46.64 | 99,918 |
| 2016-08-25 | $50.39 | $50.97 | $50.15 | $50.48 | $46.86 | 114,196 |
| 2016-08-24 | $50.54 | $50.65 | $50.16 | $50.50 | $46.88 | 100,854 |
| 2016-08-23 | $50.72 | $50.98 | $50.50 | $50.59 | $46.96 | 86,061 |
| 2016-08-22 | $50.07 | $50.54 | $49.86 | $50.53 | $46.90 | 63,343 |
| 2016-08-19 | $49.90 | $50.65 | $49.90 | $50.31 | $46.70 | 123,830 |
| 2016-08-18 | $49.37 | $50.05 | $48.98 | $50.00 | $46.41 | 139,329 |
| 2016-08-17 | $49.08 | $49.61 | $48.75 | $49.03 | $45.51 | 225,879 |
| 2016-08-16 | $49.76 | $49.76 | $49.14 | $49.16 | $45.63 | 79,783 |
| 2016-08-15 | $49.55 | $50.22 | $49.55 | $49.90 | $46.32 | 87,900 |
| 2016-08-12 | $49.62 | $50.19 | $49.38 | $49.57 | $46.01 | 138,936 |
| 2016-08-11 | $49.78 | $50.02 | $49.01 | $49.74 | $46.17 | 140,521 |
| 2016-08-10 | $50.06 | $50.06 | $49.17 | $49.56 | $46.00 | 159,037 |
| 2016-08-09 | $50.22 | $50.63 | $49.96 | $50.00 | $46.41 | 127,915 |
| 2016-08-08 | $50.19 | $50.51 | $50.03 | $50.10 | $46.50 | 189,716 |
| 2016-08-05 | $50.15 | $50.38 | $49.91 | $50.17 | $46.57 | 208,732 |
| 2016-08-04 | $50.10 | $50.42 | $49.72 | $49.84 | $46.26 | 108,518 |
| 2016-08-03 | $50.00 | $50.53 | $49.78 | $50.05 | $46.46 | 144,633 |
| 2016-08-02 | $49.95 | $50.56 | $49.52 | $50.03 | $46.44 | 178,115 |
| 2016-08-01 | $52.26 | $52.62 | $49.79 | $50.10 | $46.50 | 438,530 |
| 2016-07-29 | $49.78 | $52.91 | $49.41 | $52.62 | $48.84 | 347,506 |
| 2016-07-28 | $49.49 | $50.98 | $48.24 | $50.16 | $46.56 | 622,453 |
| 2016-07-27 | $46.74 | $47.11 | $46.51 | $46.93 | $43.56 | 183,205 |
| 2016-07-26 | $46.30 | $46.98 | $46.30 | $46.76 | $43.40 | 177,572 |
| 2016-07-25 | $46.41 | $46.56 | $46.05 | $46.40 | $43.07 | 80,433 |
| 2016-07-22 | $46.29 | $46.55 | $46.02 | $46.45 | $43.12 | 72,568 |
| 2016-07-21 | $46.76 | $46.88 | $46.18 | $46.40 | $43.07 | 101,115 |
| 2016-07-20 | $46.87 | $47.03 | $46.34 | $46.92 | $43.55 | 133,254 |
| 2016-07-19 | $46.73 | $46.97 | $46.60 | $46.62 | $43.27 | 104,415 |
| 2016-07-18 | $46.80 | $47.11 | $46.71 | $46.88 | $43.52 | 88,687 |
| 2016-07-15 | $46.87 | $46.88 | $46.30 | $46.66 | $43.31 | 87,278 |
| 2016-07-14 | $46.92 | $46.92 | $46.34 | $46.57 | $43.23 | 79,915 |
| 2016-07-13 | $46.38 | $46.85 | $46.36 | $46.52 | $43.18 | 124,833 |
| 2016-07-12 | $45.74 | $46.62 | $45.74 | $46.40 | $43.07 | 125,776 |
| 2016-07-11 | $45.37 | $45.84 | $45.09 | $45.69 | $42.41 | 154,183 |
| 2016-07-08 | $43.10 | $45.56 | $43.06 | $45.34 | $42.09 | 196,509 |
| 2016-07-07 | $42.73 | $43.35 | $42.33 | $42.76 | $39.69 | 140,740 |
| 2016-07-06 | $41.61 | $43.49 | $41.12 | $42.72 | $39.65 | 132,791 |
| 2016-07-05 | $42.24 | $42.69 | $41.25 | $41.75 | $38.75 | 69,262 |
| 2016-07-01 | $42.19 | $42.53 | $41.99 | $42.49 | $39.44 | 86,217 |
| 2016-06-30 | $41.30 | $42.36 | $41.10 | $42.34 | $39.30 | 105,997 |
| 2016-06-29 | $41.39 | $41.97 | $41.08 | $41.18 | $38.22 | 77,341 |
| 2016-06-28 | $41.18 | $41.53 | $40.71 | $41.14 | $38.19 | 86,610 |
| 2016-06-27 | $41.79 | $41.79 | $40.38 | $40.78 | $37.85 | 113,509 |
| 2016-06-24 | $42.36 | $43.26 | $41.73 | $42.18 | $39.15 | 652,306 |
| 2016-06-23 | $43.63 | $44.26 | $43.53 | $44.13 | $40.96 | 72,229 |
| 2016-06-22 | $43.28 | $43.66 | $42.83 | $43.12 | $40.03 | 59,963 |
| 2016-06-21 | $43.21 | $43.55 | $42.95 | $43.29 | $40.18 | 88,134 |
| 2016-06-20 | $43.38 | $43.63 | $43.14 | $43.31 | $40.04 | 123,338 |
| 2016-06-17 | $43.28 | $43.34 | $42.51 | $42.84 | $39.60 | 193,548 |
| 2016-06-16 | $42.61 | $43.24 | $42.33 | $43.15 | $39.89 | 108,761 |
| 2016-06-15 | $43.34 | $43.40 | $42.86 | $42.90 | $39.66 | 77,776 |
| 2016-06-14 | $43.06 | $43.42 | $42.77 | $43.24 | $39.97 | 100,611 |
| 2016-06-13 | $43.24 | $43.68 | $43.13 | $43.25 | $39.98 | 132,421 |
| 2016-06-10 | $43.44 | $43.85 | $43.07 | $43.40 | $40.12 | 173,126 |
| 2016-06-09 | $43.52 | $43.79 | $43.35 | $43.72 | $40.41 | 74,634 |
| 2016-06-08 | $43.28 | $43.91 | $43.01 | $43.70 | $40.40 | 77,048 |
| 2016-06-07 | $43.21 | $43.47 | $42.90 | $43.29 | $40.02 | 98,152 |
| 2016-06-06 | $43.17 | $43.72 | $42.80 | $43.15 | $39.89 | 75,532 |
| 2016-06-03 | $42.98 | $43.40 | $42.63 | $43.24 | $39.97 | 114,271 |
| 2016-06-02 | $42.64 | $43.01 | $42.44 | $43.00 | $39.75 | 68,618 |
| 2016-06-01 | $42.99 | $43.48 | $42.64 | $42.78 | $39.55 | 119,845 |
| 2016-05-31 | $42.64 | $43.17 | $42.50 | $43.14 | $39.88 | 234,297 |
| 2016-05-27 | $42.13 | $42.71 | $42.01 | $42.60 | $39.38 | 191,255 |
| 2016-05-26 | $42.14 | $42.18 | $41.82 | $41.98 | $38.81 | 101,681 |
| 2016-05-25 | $42.00 | $42.25 | $41.80 | $41.98 | $38.81 | 87,990 |
| 2016-05-24 | $40.84 | $42.09 | $40.84 | $42.00 | $38.82 | 94,250 |
| 2016-05-23 | $40.87 | $41.10 | $40.39 | $40.68 | $37.60 | 117,058 |
| 2016-05-20 | $40.27 | $40.90 | $39.94 | $40.72 | $37.64 | 269,343 |
| 2016-05-19 | $40.34 | $40.82 | $39.94 | $39.94 | $36.92 | 154,087 |
| 2016-05-18 | $40.29 | $41.00 | $39.94 | $40.65 | $37.58 | 101,957 |
| 2016-05-17 | $41.53 | $41.80 | $40.18 | $40.41 | $37.35 | 144,233 |
| 2016-05-16 | $41.62 | $42.11 | $41.62 | $41.71 | $38.56 | 112,864 |
| 2016-05-13 | $40.99 | $42.49 | $40.83 | $41.45 | $38.32 | 95,170 |
| 2016-05-12 | $41.71 | $41.95 | $40.79 | $41.16 | $38.05 | 117,824 |
| 2016-05-11 | $41.97 | $42.27 | $41.69 | $41.74 | $38.58 | 87,564 |
| 2016-05-10 | $41.75 | $42.24 | $41.65 | $42.04 | $38.86 | 85,839 |
| 2016-05-09 | $41.81 | $42.06 | $41.43 | $41.79 | $38.63 | 99,806 |
| 2016-05-06 | $41.29 | $41.86 | $41.28 | $41.86 | $38.69 | 141,333 |
| 2016-05-05 | $41.64 | $41.64 | $41.20 | $41.49 | $38.35 | 133,491 |
| 2016-05-04 | $41.81 | $41.95 | $41.27 | $41.47 | $38.33 | 210,232 |
| 2016-05-03 | $41.51 | $41.95 | $41.21 | $41.80 | $38.64 | 126,120 |
| 2016-05-02 | $41.91 | $41.91 | $41.53 | $41.84 | $38.68 | 145,828 |
| 2016-04-29 | $41.97 | $42.02 | $41.08 | $41.89 | $38.72 | 239,575 |
| 2016-04-28 | $41.23 | $42.63 | $38.37 | $42.32 | $39.12 | 387,018 |
| 2016-04-27 | $41.53 | $42.83 | $41.53 | $42.35 | $39.15 | 99,114 |
| 2016-04-26 | $41.66 | $42.34 | $41.37 | $41.62 | $38.47 | 153,188 |
| 2016-04-25 | $41.70 | $41.80 | $41.03 | $41.46 | $38.33 | 86,414 |
| 2016-04-22 | $41.43 | $41.88 | $41.43 | $41.87 | $38.70 | 92,457 |
| 2016-04-21 | $41.16 | $41.37 | $40.82 | $41.35 | $38.22 | 116,256 |
| 2016-04-20 | $41.63 | $41.63 | $40.96 | $41.24 | $38.12 | 187,917 |
| 2016-04-19 | $41.32 | $42.00 | $41.13 | $41.75 | $38.59 | 134,118 |
| 2016-04-18 | $41.86 | $41.99 | $41.43 | $41.50 | $38.36 | 147,191 |
| 2016-04-15 | $41.49 | $42.37 | $40.52 | $41.99 | $38.82 | 154,535 |
| 2016-04-14 | $41.61 | $41.97 | $41.32 | $41.64 | $38.49 | 116,190 |
| 2016-04-13 | $41.21 | $41.93 | $41.06 | $41.78 | $38.62 | 86,812 |
| 2016-04-12 | $40.27 | $41.22 | $40.05 | $40.95 | $37.85 | 99,245 |
| 2016-04-11 | $40.62 | $40.74 | $40.09 | $40.27 | $37.23 | 107,839 |
| 2016-04-08 | $40.60 | $40.99 | $40.05 | $40.42 | $37.36 | 127,804 |
| 2016-04-07 | $40.65 | $41.49 | $40.10 | $40.32 | $37.27 | 123,479 |
| 2016-04-06 | $40.51 | $41.04 | $40.09 | $40.85 | $37.76 | 95,949 |
| 2016-04-05 | $40.70 | $40.85 | $40.09 | $40.44 | $37.38 | 130,682 |
| 2016-04-04 | $41.39 | $41.58 | $40.89 | $41.01 | $37.91 | 119,394 |
| 2016-04-01 | $40.56 | $41.67 | $39.64 | $41.44 | $38.31 | 188,316 |
| 2016-03-31 | $41.42 | $41.42 | $40.84 | $40.91 | $37.82 | 72,865 |
| 2016-03-30 | $40.93 | $41.59 | $40.85 | $41.31 | $38.19 | 87,092 |
| 2016-03-29 | $39.35 | $40.94 | $39.20 | $40.88 | $37.79 | 112,134 |
| 2016-03-28 | $39.35 | $39.77 | $39.11 | $39.52 | $36.53 | 121,049 |
| 2016-03-24 | $39.16 | $39.70 | $38.86 | $39.35 | $36.37 | 94,285 |
| 2016-03-23 | $40.33 | $40.42 | $39.27 | $39.35 | $36.37 | 119,987 |
| 2016-03-22 | $40.07 | $40.83 | $39.38 | $40.44 | $37.38 | 76,141 |
| 2016-03-21 | $40.31 | $40.82 | $39.99 | $40.22 | $37.18 | 94,014 |
| 2016-03-18 | $40.47 | $40.62 | $40.04 | $40.37 | $37.32 | 197,156 |
| 2016-03-17 | $39.50 | $40.44 | $39.28 | $40.22 | $37.18 | 106,848 |
| 2016-03-16 | $39.68 | $39.72 | $39.17 | $39.53 | $36.54 | 200,812 |
| 2016-03-15 | $40.07 | $40.07 | $39.36 | $39.72 | $36.72 | 139,923 |
| 2016-03-14 | $39.87 | $40.57 | $39.79 | $40.49 | $37.26 | 98,563 |
| 2016-03-11 | $39.87 | $40.23 | $39.64 | $40.06 | $36.86 | 79,319 |
| 2016-03-10 | $39.78 | $40.10 | $39.01 | $39.57 | $36.41 | 103,380 |
| 2016-03-09 | $39.45 | $39.84 | $39.36 | $39.53 | $36.38 | 60,720 |
| 2016-03-08 | $40.25 | $40.25 | $39.05 | $39.29 | $36.16 | 180,093 |
| 2016-03-07 | $39.52 | $40.60 | $39.48 | $40.47 | $37.24 | 210,156 |
| 2016-03-04 | $39.95 | $39.95 | $39.37 | $39.70 | $36.53 | 123,419 |
| 2016-03-03 | $39.37 | $40.02 | $39.30 | $39.95 | $36.76 | 119,919 |
| 2016-03-02 | $39.02 | $39.67 | $38.81 | $39.39 | $36.25 | 160,045 |
| 2016-03-01 | $38.80 | $39.12 | $38.49 | $39.09 | $35.97 | 91,125 |
| 2016-02-29 | $37.95 | $39.15 | $37.95 | $38.46 | $35.39 | 154,185 |
| 2016-02-26 | $37.77 | $38.33 | $37.60 | $37.92 | $34.89 | 110,699 |
| 2016-02-25 | $37.79 | $37.79 | $37.31 | $37.63 | $34.63 | 94,707 |
| 2016-02-24 | $36.62 | $37.81 | $36.49 | $37.68 | $34.67 | 109,721 |
| 2016-02-23 | $36.74 | $37.55 | $36.74 | $36.90 | $33.96 | 106,368 |
| 2016-02-22 | $37.73 | $38.06 | $36.90 | $36.94 | $33.99 | 133,292 |
| 2016-02-19 | $37.30 | $37.97 | $37.27 | $37.41 | $34.43 | 123,646 |
| 2016-02-18 | $36.77 | $37.43 | $36.66 | $37.33 | $34.35 | 140,074 |
| 2016-02-17 | $36.45 | $36.88 | $36.30 | $36.73 | $33.80 | 174,785 |
| 2016-02-16 | $35.72 | $36.44 | $35.20 | $36.22 | $33.33 | 127,928 |
| 2016-02-12 | $35.66 | $35.97 | $35.05 | $35.34 | $32.52 | 189,342 |
| 2016-02-11 | $34.53 | $35.66 | $34.53 | $35.51 | $32.68 | 188,073 |
| 2016-02-10 | $37.85 | $38.29 | $36.14 | $36.21 | $33.32 | 133,457 |
| 2016-02-09 | $38.88 | $39.20 | $37.56 | $37.77 | $34.76 | 136,052 |
| 2016-02-08 | $38.72 | $39.38 | $37.94 | $39.24 | $36.11 | 144,696 |
| 2016-02-05 | $38.87 | $39.43 | $38.34 | $39.18 | $36.05 | 187,392 |
| 2016-02-04 | $39.45 | $39.80 | $38.50 | $38.99 | $35.88 | 95,619 |
| 2016-02-03 | $39.25 | $39.64 | $38.60 | $39.50 | $36.35 | 79,195 |
| 2016-02-02 | $39.91 | $39.91 | $38.60 | $38.89 | $35.79 | 129,047 |
| 2016-02-01 | $40.42 | $41.20 | $39.99 | $40.40 | $37.18 | 129,987 |
| 2016-01-29 | $39.80 | $41.08 | $39.46 | $40.64 | $37.40 | 243,704 |
| 2016-01-28 | $40.45 | $42.08 | $37.56 | $39.87 | $36.69 | 248,185 |
| 2016-01-27 | $40.82 | $41.15 | $40.31 | $40.48 | $37.25 | 136,454 |
| 2016-01-26 | $40.49 | $41.34 | $39.88 | $41.00 | $37.73 | 138,386 |
| 2016-01-25 | $40.05 | $41.00 | $39.97 | $40.38 | $37.16 | 121,559 |
| 2016-01-22 | $40.09 | $40.42 | $39.55 | $40.23 | $37.02 | 193,910 |
| 2016-01-21 | $40.07 | $40.10 | $39.17 | $39.71 | $36.54 | 182,009 |
| 2016-01-20 | $39.76 | $40.49 | $39.46 | $40.14 | $36.94 | 200,163 |
| 2016-01-19 | $40.18 | $40.66 | $39.96 | $40.28 | $37.07 | 109,102 |
| 2016-01-15 | $39.73 | $40.27 | $38.99 | $39.71 | $36.54 | 141,176 |
| 2016-01-14 | $39.35 | $41.16 | $39.06 | $40.68 | $37.43 | 156,893 |
| 2016-01-13 | $40.54 | $40.83 | $38.91 | $39.02 | $35.91 | 168,818 |
| 2016-01-12 | $40.98 | $41.37 | $40.01 | $40.50 | $37.27 | 105,830 |
| 2016-01-11 | $41.16 | $41.82 | $40.43 | $40.82 | $37.56 | 154,732 |
| 2016-01-08 | $43.33 | $44.00 | $41.16 | $41.21 | $37.92 | 277,866 |
| 2016-01-07 | $42.24 | $43.64 | $42.24 | $43.18 | $39.74 | 275,083 |
| 2016-01-06 | $42.72 | $42.98 | $42.50 | $42.55 | $39.16 | 135,699 |
| 2016-01-05 | $43.49 | $43.70 | $42.94 | $43.25 | $39.80 | 93,224 |
| 2016-01-04 | $43.10 | $43.49 | $42.62 | $43.35 | $39.89 | 153,270 |
| 2015-12-31 | $44.27 | $44.27 | $43.53 | $43.78 | $40.29 | 131,773 |
| 2015-12-30 | $44.80 | $44.84 | $44.35 | $44.44 | $40.89 | 64,510 |
| 2015-12-29 | $45.11 | $45.28 | $44.61 | $44.82 | $41.24 | 92,399 |
| 2015-12-28 | $44.78 | $44.78 | $44.16 | $44.64 | $41.08 | 61,551 |
| 2015-12-24 | $45.00 | $45.19 | $44.63 | $44.91 | $41.33 | 48,729 |
| 2015-12-23 | $45.34 | $45.77 | $44.63 | $45.03 | $41.44 | 157,396 |
| 2015-12-22 | $43.29 | $45.42 | $42.73 | $45.23 | $41.62 | 220,845 |
| 2015-12-21 | $43.19 | $43.34 | $42.79 | $43.16 | $39.72 | 80,727 |
| 2015-12-18 | $42.78 | $43.22 | $42.48 | $42.85 | $39.43 | 441,371 |
| 2015-12-17 | $43.04 | $43.43 | $42.72 | $42.77 | $39.36 | 145,464 |
| 2015-12-16 | $42.76 | $43.15 | $42.32 | $42.95 | $39.52 | 189,048 |
| 2015-12-15 | $41.78 | $42.86 | $41.69 | $42.62 | $39.22 | 116,187 |
| 2015-12-14 | $42.00 | $42.00 | $41.37 | $41.47 | $38.16 | 205,221 |
| 2015-12-11 | $40.96 | $42.28 | $40.96 | $42.18 | $38.81 | 230,428 |
| 2015-12-10 | $41.30 | $41.85 | $41.21 | $41.55 | $38.24 | 90,959 |
| 2015-12-09 | $41.69 | $42.35 | $41.31 | $41.44 | $38.13 | 127,973 |
| 2015-12-08 | $41.55 | $42.10 | $41.22 | $41.64 | $38.32 | 86,193 |
| 2015-12-07 | $42.75 | $42.94 | $41.61 | $42.02 | $38.67 | 100,349 |
| 2015-12-04 | $42.43 | $43.07 | $42.39 | $42.76 | $39.35 | 75,056 |
| 2015-12-03 | $42.85 | $43.20 | $42.29 | $42.37 | $38.99 | 116,511 |
| 2015-12-02 | $42.54 | $42.80 | $42.34 | $42.64 | $39.24 | 107,333 |
| 2015-12-01 | $42.16 | $42.50 | $41.80 | $42.44 | $39.05 | 92,161 |
| 2015-11-30 | $41.94 | $42.36 | $41.79 | $41.96 | $38.61 | 128,122 |
| 2015-11-27 | $41.70 | $42.15 | $41.48 | $41.85 | $38.51 | 95,407 |
| 2015-11-25 | $41.62 | $41.99 | $41.36 | $41.62 | $38.30 | 80,073 |
| 2015-11-24 | $41.51 | $42.05 | $38.88 | $41.69 | $38.36 | 113,737 |
| 2015-11-23 | $41.11 | $41.85 | $40.88 | $41.61 | $38.29 | 151,593 |
| 2015-11-20 | $41.14 | $41.74 | $40.77 | $41.25 | $37.96 | 175,810 |
| 2015-11-19 | $41.57 | $41.74 | $40.87 | $40.98 | $37.71 | 112,503 |
| 2015-11-18 | $40.60 | $41.70 | $40.43 | $41.49 | $38.18 | 119,139 |
| 2015-11-17 | $41.94 | $41.94 | $40.50 | $40.57 | $37.33 | 145,502 |
| 2015-11-16 | $41.52 | $42.02 | $41.06 | $41.83 | $38.49 | 118,434 |
| 2015-11-13 | $41.69 | $42.03 | $41.15 | $41.56 | $38.24 | 117,832 |
| 2015-11-12 | $42.63 | $42.85 | $41.72 | $41.92 | $38.58 | 91,600 |
| 2015-11-11 | $42.59 | $43.33 | $42.47 | $42.95 | $39.52 | 123,736 |
| 2015-11-10 | $42.82 | $42.82 | $42.16 | $42.43 | $39.04 | 137,369 |
| 2015-11-09 | $42.88 | $43.00 | $42.52 | $42.83 | $39.41 | 84,993 |
| 2015-11-06 | $42.84 | $43.12 | $42.71 | $43.05 | $39.62 | 149,065 |
| 2015-11-05 | $43.55 | $43.55 | $42.03 | $43.00 | $39.57 | 185,682 |
| 2015-11-04 | $43.38 | $43.88 | $43.23 | $43.71 | $40.22 | 100,119 |
| 2015-11-03 | $42.53 | $43.54 | $42.53 | $43.30 | $39.85 | 160,123 |
| 2015-11-02 | $42.31 | $43.08 | $41.70 | $42.67 | $39.27 | 171,501 |
| 2015-10-30 | $41.51 | $42.65 | $41.51 | $42.17 | $38.81 | 122,634 |
| 2015-10-29 | $42.09 | $43.99 | $41.21 | $41.80 | $38.47 | 164,923 |
| 2015-10-28 | $41.11 | $42.11 | $41.06 | $41.68 | $38.35 | 158,444 |
| 2015-10-27 | $41.16 | $41.61 | $40.78 | $41.00 | $37.73 | 192,217 |
| 2015-10-26 | $41.70 | $42.40 | $41.04 | $41.28 | $37.99 | 84,817 |
| 2015-10-23 | $41.26 | $42.04 | $40.85 | $41.77 | $38.44 | 148,020 |
| 2015-10-22 | $41.91 | $42.48 | $40.41 | $40.95 | $37.68 | 157,049 |
| 2015-10-21 | $42.41 | $42.71 | $41.54 | $41.59 | $38.27 | 145,309 |
| 2015-10-20 | $41.34 | $42.37 | $41.34 | $42.06 | $38.70 | 123,858 |
| 2015-10-19 | $41.35 | $41.85 | $41.29 | $41.43 | $38.12 | 180,614 |
| 2015-10-16 | $41.67 | $41.67 | $41.27 | $41.56 | $38.24 | 110,644 |
| 2015-10-15 | $41.49 | $41.65 | $40.96 | $41.54 | $38.23 | 181,752 |
| 2015-10-14 | $40.91 | $41.68 | $40.91 | $41.35 | $38.05 | 153,392 |
| 2015-10-13 | $41.28 | $41.55 | $40.92 | $40.98 | $37.71 | 64,010 |
| 2015-10-12 | $41.72 | $41.74 | $41.36 | $41.58 | $38.26 | 78,877 |
| 2015-10-09 | $42.19 | $42.50 | $41.57 | $41.68 | $38.35 | 82,786 |
| 2015-10-08 | $41.75 | $42.13 | $41.40 | $42.12 | $38.76 | 86,657 |
| 2015-10-07 | $41.23 | $42.12 | $40.89 | $41.71 | $38.38 | 95,069 |
| 2015-10-06 | $40.47 | $41.04 | $40.19 | $40.96 | $37.69 | 90,713 |
| 2015-10-05 | $39.74 | $40.60 | $39.74 | $40.59 | $37.35 | 130,869 |
| 2015-10-02 | $38.31 | $39.86 | $38.31 | $39.46 | $36.31 | 108,621 |
| 2015-10-01 | $38.57 | $39.63 | $38.50 | $38.70 | $35.61 | 285,516 |
| 2015-09-30 | $38.61 | $39.28 | $38.02 | $38.73 | $35.64 | 162,675 |
| 2015-09-29 | $38.34 | $38.53 | $37.84 | $38.23 | $35.18 | 222,928 |
| 2015-09-28 | $40.91 | $40.91 | $38.26 | $38.40 | $35.34 | 338,559 |
| 2015-09-25 | $41.35 | $41.80 | $40.74 | $40.99 | $37.72 | 99,189 |
| 2015-09-24 | $41.06 | $41.23 | $40.02 | $40.91 | $37.65 | 162,465 |
| 2015-09-23 | $42.29 | $42.46 | $41.24 | $41.41 | $38.11 | 96,390 |
| 2015-09-22 | $42.43 | $42.68 | $42.13 | $42.50 | $39.11 | 79,979 |
| 2015-09-21 | $43.31 | $43.73 | $42.68 | $42.90 | $39.48 | 99,278 |
| 2015-09-18 | $43.03 | $43.82 | $42.97 | $43.12 | $39.68 | 194,059 |
| 2015-09-17 | $43.54 | $44.34 | $43.08 | $43.75 | $40.26 | 99,390 |
| 2015-09-16 | $43.55 | $44.15 | $43.30 | $43.53 | $40.06 | 121,952 |
| 2015-09-15 | $42.67 | $44.00 | $42.67 | $43.38 | $39.92 | 75,420 |
| 2015-09-14 | $42.89 | $43.00 | $42.24 | $42.55 | $39.16 | 98,951 |
| 2015-09-11 | $42.17 | $42.89 | $41.94 | $42.87 | $39.45 | 70,448 |
| 2015-09-10 | $42.50 | $43.13 | $42.35 | $42.49 | $39.10 | 180,951 |
| 2015-09-09 | $42.86 | $43.31 | $42.34 | $42.55 | $39.16 | 87,604 |
| 2015-09-08 | $42.57 | $43.09 | $42.50 | $42.78 | $39.37 | 107,541 |
| 2015-09-04 | $42.45 | $42.67 | $42.15 | $42.21 | $38.84 | 53,709 |
| 2015-09-03 | $42.82 | $43.29 | $42.82 | $42.98 | $39.55 | 69,554 |
| 2015-09-02 | $42.33 | $42.71 | $41.88 | $42.71 | $39.30 | 66,001 |
| 2015-09-01 | $42.59 | $43.18 | $41.78 | $41.88 | $38.54 | 100,209 |
| 2015-08-31 | $43.32 | $43.53 | $42.90 | $43.38 | $39.92 | 123,098 |
| 2015-08-28 | $43.12 | $43.79 | $42.97 | $43.53 | $40.06 | 108,349 |
| 2015-08-27 | $43.15 | $43.88 | $42.80 | $43.39 | $39.93 | 127,767 |
CMC Materials Inc (CCMP) News Headlines
Recent CMC Materials Inc (CCMP) News
Similar Companies to CMC Materials Inc (CCMP) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |