Crane Company (CR) Exchange: NYSE
Data as of April 19, 2024
$131.19 ($-3.66) -2.71%
Crane Company - Daily Information
Click for more stock information on Crane Company.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $136.31 |
| Previous Close | $131.19 |
| High | $136.75 |
| Low | $131.03 |
| Adjusted Open | $136.31 |
| Previous Adjusted Close | $131.19 |
| Adjusted High | $136.75 |
| Adjusted Low | $131.03 |
About Crane Company (CR)
Crane Company (CR) is an American-based provider of industrial and engineered solutions for critical operations and application. Established in 1880, the company has grown rapidly over the past 140 years, becoming a leading supplier of industrial valves, actuators and automated valves solutions. Currently, the firm operates a network of more than 20 locations throughout the United States, as well as expanding operations into other countries. The company continues to innovate and develop its product offering, creating high-quality and reliable products that meet customer needs. Additionally, the firm continues to focus on sustainability and reducing its environmental impact through its commitment to creating eco-friendly and cost-effective solutions for its customers.
Invest in Crane Company (CR)
Historical Stock Data for Crane Company (CR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $136.31 | $136.75 | $131.03 | $131.19 | $131.19 | 232,212 |
| 2024-04-12 | $135.40 | $137.20 | $133.95 | $134.85 | $134.85 | 129,046 |
| 2024-04-11 | $135.34 | $136.92 | $134.11 | $136.81 | $136.81 | 121,462 |
| 2024-04-10 | $134.61 | $136.85 | $133.96 | $135.26 | $135.26 | 181,618 |
| 2024-04-09 | $137.77 | $138.29 | $135.56 | $137.13 | $137.13 | 141,502 |
| 2024-04-08 | $138.53 | $139.03 | $137.13 | $137.76 | $137.76 | 131,537 |
| 2024-04-05 | $135.65 | $139.02 | $135.65 | $138.00 | $138.00 | 207,443 |
| 2024-04-04 | $138.92 | $139.34 | $135.41 | $135.50 | $135.50 | 177,150 |
| 2024-04-03 | $134.99 | $138.42 | $134.99 | $138.02 | $138.02 | 138,851 |
| 2024-04-02 | $134.32 | $135.36 | $132.89 | $135.20 | $135.20 | 152,771 |
| 2024-04-01 | $135.45 | $136.07 | $134.30 | $134.98 | $134.98 | 223,766 |
| 2024-03-28 | $134.71 | $135.61 | $133.72 | $135.13 | $135.13 | 124,845 |
| 2024-03-27 | $134.80 | $135.90 | $132.90 | $134.89 | $134.89 | 106,900 |
| 2024-03-26 | $134.24 | $134.52 | $132.24 | $133.90 | $133.90 | 114,479 |
| 2024-03-25 | $133.45 | $135.00 | $132.76 | $134.24 | $134.24 | 131,703 |
| 2024-03-22 | $134.75 | $134.85 | $131.87 | $133.30 | $133.30 | 173,233 |
| 2024-03-21 | $134.31 | $135.67 | $133.64 | $134.95 | $134.95 | 149,961 |
| 2024-03-20 | $131.33 | $133.60 | $130.65 | $133.48 | $133.48 | 126,570 |
| 2024-03-19 | $129.92 | $131.65 | $129.82 | $131.38 | $131.38 | 98,283 |
| 2024-03-18 | $129.88 | $131.09 | $128.58 | $129.77 | $129.77 | 168,031 |
| 2024-03-15 | $128.60 | $131.17 | $128.60 | $129.17 | $129.17 | 886,047 |
| 2024-03-14 | $131.55 | $132.52 | $128.70 | $129.15 | $129.15 | 222,619 |
| 2024-03-13 | $131.58 | $133.71 | $131.53 | $131.63 | $131.63 | 234,052 |
| 2024-03-12 | $129.34 | $131.89 | $128.25 | $131.29 | $131.29 | 206,261 |
| 2024-03-11 | $129.44 | $131.57 | $127.82 | $129.60 | $129.60 | 374,936 |
| 2024-03-08 | $133.97 | $133.99 | $127.96 | $128.54 | $128.54 | 270,183 |
| 2024-03-07 | $126.96 | $134.01 | $126.03 | $133.97 | $133.97 | 378,123 |
| 2024-03-06 | $125.22 | $126.25 | $124.30 | $125.83 | $125.83 | 170,696 |
| 2024-03-05 | $126.05 | $127.67 | $123.82 | $124.24 | $124.24 | 172,725 |
| 2024-03-04 | $123.13 | $126.84 | $122.50 | $125.91 | $125.91 | 267,402 |
| 2024-03-01 | $121.07 | $122.60 | $121.07 | $122.50 | $122.50 | 144,669 |
| 2024-02-29 | $123.89 | $124.03 | $121.31 | $121.56 | $121.56 | 172,536 |
| 2024-02-28 | $123.07 | $123.45 | $121.09 | $123.42 | $123.42 | 197,798 |
| 2024-02-27 | $124.77 | $125.05 | $122.11 | $123.35 | $123.15 | 205,515 |
| 2024-02-26 | $121.94 | $125.28 | $121.94 | $124.60 | $124.39 | 174,516 |
| 2024-02-23 | $122.93 | $122.93 | $121.04 | $121.91 | $121.71 | 180,246 |
| 2024-02-22 | $121.49 | $123.30 | $121.18 | $122.28 | $122.08 | 198,238 |
| 2024-02-21 | $119.47 | $120.47 | $118.48 | $120.44 | $120.24 | 271,510 |
| 2024-02-20 | $121.53 | $121.53 | $118.55 | $119.14 | $118.94 | 378,931 |
| 2024-02-16 | $122.85 | $123.67 | $121.96 | $122.00 | $122.00 | 248,950 |
| 2024-02-15 | $124.27 | $124.60 | $121.51 | $123.00 | $123.00 | 278,316 |
| 2024-02-14 | $123.48 | $125.45 | $123.02 | $124.17 | $124.17 | 205,910 |
| 2024-02-13 | $123.14 | $124.07 | $121.85 | $122.14 | $122.14 | 194,634 |
| 2024-02-12 | $126.32 | $127.00 | $124.60 | $124.80 | $124.80 | 196,148 |
| 2024-02-09 | $127.27 | $127.83 | $126.35 | $126.71 | $126.71 | 199,942 |
| 2024-02-08 | $125.95 | $127.29 | $125.63 | $126.88 | $126.88 | 215,888 |
| 2024-02-07 | $125.76 | $127.04 | $125.14 | $125.95 | $125.95 | 241,830 |
| 2024-02-06 | $124.33 | $125.24 | $123.29 | $124.83 | $124.83 | 182,672 |
| 2024-02-05 | $124.61 | $125.19 | $122.38 | $123.76 | $123.76 | 220,776 |
| 2024-02-02 | $126.33 | $126.33 | $123.89 | $125.97 | $125.97 | 372,321 |
| 2024-02-01 | $125.54 | $126.39 | $122.75 | $126.38 | $126.38 | 335,258 |
| 2024-01-31 | $122.76 | $127.63 | $121.71 | $124.11 | $124.11 | 526,685 |
| 2024-01-30 | $118.57 | $123.05 | $115.00 | $122.97 | $122.97 | 668,110 |
| 2024-01-29 | $110.96 | $113.61 | $110.49 | $113.61 | $113.61 | 461,501 |
| 2024-01-26 | $114.35 | $114.72 | $112.41 | $113.00 | $113.00 | 335,890 |
| 2024-01-25 | $113.29 | $114.74 | $112.33 | $113.63 | $113.63 | 250,455 |
| 2024-01-24 | $117.35 | $117.35 | $111.75 | $112.03 | $112.03 | 309,553 |
| 2024-01-23 | $119.72 | $119.72 | $116.69 | $116.91 | $116.91 | 166,522 |
| 2024-01-22 | $118.67 | $119.60 | $117.84 | $119.36 | $119.36 | 271,636 |
| 2024-01-19 | $116.79 | $119.04 | $116.21 | $118.12 | $118.12 | 246,766 |
| 2024-01-18 | $115.00 | $116.93 | $114.51 | $116.26 | $116.26 | 137,762 |
| 2024-01-17 | $112.08 | $114.18 | $112.08 | $114.05 | $114.05 | 508,696 |
| 2024-01-16 | $113.33 | $114.55 | $112.29 | $113.39 | $113.39 | 179,026 |
| 2024-01-12 | $113.00 | $115.36 | $113.00 | $114.28 | $114.28 | 208,000 |
| 2024-01-11 | $112.72 | $113.05 | $112.06 | $112.69 | $112.69 | 132,672 |
| 2024-01-10 | $114.55 | $114.69 | $112.66 | $112.96 | $112.96 | 361,187 |
| 2024-01-09 | $113.74 | $114.37 | $112.89 | $114.35 | $114.35 | 193,147 |
| 2024-01-08 | $114.36 | $114.74 | $113.24 | $114.58 | $114.58 | 164,577 |
| 2024-01-05 | $114.74 | $115.25 | $113.07 | $114.42 | $114.42 | 236,985 |
| 2024-01-04 | $114.98 | $116.63 | $114.50 | $115.42 | $115.42 | 312,460 |
| 2024-01-03 | $116.41 | $116.41 | $113.12 | $113.70 | $113.70 | 297,392 |
| 2024-01-02 | $116.87 | $117.58 | $115.00 | $116.92 | $116.92 | 210,839 |
| 2023-12-29 | $117.99 | $118.71 | $117.24 | $118.14 | $118.14 | 243,262 |
| 2023-12-28 | $116.92 | $118.33 | $116.92 | $118.33 | $118.33 | 145,868 |
| 2023-12-27 | $117.18 | $118.06 | $116.80 | $117.87 | $117.87 | 121,930 |
| 2023-12-26 | $116.09 | $117.52 | $115.94 | $116.96 | $116.96 | 136,277 |
| 2023-12-22 | $114.57 | $116.31 | $114.57 | $116.01 | $116.01 | 134,355 |
| 2023-12-21 | $113.41 | $115.00 | $112.50 | $114.03 | $114.03 | 190,212 |
| 2023-12-20 | $112.99 | $114.43 | $111.85 | $112.60 | $112.60 | 192,968 |
| 2023-12-19 | $114.00 | $114.53 | $112.68 | $113.54 | $113.54 | 93,892 |
| 2023-12-18 | $110.28 | $112.75 | $110.20 | $112.23 | $112.23 | 208,027 |
| 2023-12-15 | $109.34 | $112.24 | $109.25 | $110.36 | $110.36 | 917,439 |
| 2023-12-14 | $108.81 | $110.98 | $106.89 | $109.15 | $109.15 | 327,115 |
| 2023-12-13 | $107.45 | $108.92 | $107.27 | $107.82 | $107.82 | 250,801 |
| 2023-12-12 | $107.48 | $109.15 | $106.33 | $107.56 | $107.56 | 201,724 |
| 2023-12-11 | $106.89 | $108.85 | $106.89 | $107.40 | $107.40 | 214,555 |
| 2023-12-08 | $103.93 | $106.74 | $103.50 | $106.67 | $106.67 | 288,516 |
| 2023-12-07 | $104.91 | $105.54 | $102.80 | $104.00 | $104.00 | 269,320 |
| 2023-12-06 | $105.62 | $106.40 | $104.36 | $104.95 | $104.95 | 169,009 |
| 2023-12-05 | $106.90 | $107.68 | $104.78 | $105.09 | $105.09 | 188,325 |
| 2023-12-04 | $105.57 | $107.33 | $105.57 | $106.80 | $106.80 | 340,823 |
| 2023-12-01 | $105.83 | $107.43 | $105.40 | $106.03 | $106.03 | 231,913 |
| 2023-11-30 | $104.59 | $105.72 | $103.55 | $105.68 | $105.68 | 240,793 |
| 2023-11-29 | $104.78 | $104.78 | $103.13 | $104.05 | $104.05 | 240,370 |
| 2023-11-28 | $110.14 | $110.16 | $104.00 | $104.31 | $104.13 | 331,164 |
| 2023-11-27 | $108.37 | $110.19 | $107.49 | $109.99 | $109.80 | 233,043 |
| 2023-11-24 | $107.74 | $108.97 | $107.44 | $108.85 | $108.66 | 68,078 |
| 2023-11-22 | $106.75 | $107.98 | $106.49 | $107.59 | $107.40 | 143,708 |
| 2023-11-21 | $106.70 | $107.92 | $104.78 | $106.67 | $106.49 | 235,520 |
| 2023-11-20 | $105.00 | $107.61 | $104.86 | $107.09 | $106.91 | 238,100 |
| 2023-11-17 | $105.61 | $106.59 | $104.34 | $106.21 | $106.03 | 233,595 |
| 2023-11-16 | $104.68 | $106.00 | $103.79 | $105.68 | $105.50 | 113,944 |
| 2023-11-15 | $105.10 | $106.21 | $104.16 | $104.88 | $104.70 | 190,183 |
| 2023-11-14 | $103.23 | $104.61 | $102.43 | $104.59 | $104.41 | 95,307 |
| 2023-11-13 | $101.93 | $102.70 | $99.98 | $101.84 | $101.66 | 103,755 |
| 2023-11-10 | $101.31 | $102.93 | $100.83 | $102.17 | $101.99 | 84,604 |
| 2023-11-09 | $101.75 | $102.46 | $100.94 | $101.01 | $100.84 | 167,905 |
| 2023-11-08 | $100.00 | $101.27 | $98.95 | $100.90 | $100.73 | 157,769 |
| 2023-11-07 | $99.36 | $101.95 | $99.18 | $99.92 | $99.75 | 226,502 |
| 2023-11-06 | $99.58 | $100.08 | $98.06 | $99.86 | $99.69 | 132,872 |
| 2023-11-03 | $101.21 | $102.42 | $99.83 | $99.97 | $99.97 | 210,684 |
| 2023-11-02 | $99.00 | $100.15 | $98.68 | $99.61 | $99.61 | 157,197 |
| 2023-11-01 | $97.50 | $99.00 | $95.98 | $97.71 | $97.71 | 244,988 |
| 2023-10-31 | $93.67 | $97.57 | $93.53 | $97.33 | $97.33 | 314,830 |
| 2023-10-30 | $92.55 | $94.26 | $91.35 | $93.96 | $93.96 | 207,859 |
| 2023-10-27 | $93.16 | $93.62 | $90.91 | $91.24 | $91.24 | 211,169 |
| 2023-10-26 | $92.94 | $94.95 | $92.37 | $93.59 | $93.59 | 189,330 |
| 2023-10-25 | $93.90 | $94.18 | $90.78 | $92.22 | $92.22 | 393,713 |
| 2023-10-24 | $83.70 | $94.78 | $83.70 | $93.90 | $93.90 | 1,010,126 |
| 2023-10-23 | $83.90 | $84.71 | $82.57 | $82.68 | $82.68 | 287,803 |
| 2023-10-20 | $84.22 | $84.85 | $82.86 | $84.11 | $84.11 | 176,322 |
| 2023-10-19 | $83.31 | $85.10 | $82.59 | $84.00 | $84.00 | 210,808 |
| 2023-10-18 | $86.19 | $86.19 | $83.88 | $84.02 | $84.02 | 183,810 |
| 2023-10-17 | $86.13 | $88.24 | $86.13 | $87.03 | $87.03 | 321,830 |
| 2023-10-16 | $87.38 | $88.15 | $86.28 | $86.69 | $86.69 | 154,912 |
| 2023-10-13 | $88.16 | $88.87 | $86.55 | $86.70 | $86.70 | 166,383 |
| 2023-10-12 | $90.63 | $90.97 | $87.50 | $88.06 | $88.06 | 192,708 |
| 2023-10-11 | $89.66 | $90.45 | $89.03 | $90.28 | $90.28 | 94,326 |
| 2023-10-10 | $91.32 | $91.35 | $88.91 | $89.61 | $89.61 | 140,159 |
| 2023-10-09 | $88.80 | $92.17 | $88.02 | $91.22 | $91.22 | 177,311 |
| 2023-10-06 | $86.16 | $89.56 | $85.93 | $89.31 | $89.31 | 161,029 |
| 2023-10-05 | $87.83 | $88.32 | $86.28 | $86.45 | $86.45 | 120,577 |
| 2023-10-04 | $85.94 | $87.95 | $85.21 | $87.85 | $87.85 | 132,339 |
| 2023-10-03 | $86.02 | $86.77 | $85.21 | $86.10 | $86.10 | 192,194 |
| 2023-10-02 | $88.68 | $89.34 | $86.65 | $86.81 | $86.81 | 153,133 |
| 2023-09-29 | $89.80 | $90.00 | $88.31 | $88.84 | $88.84 | 297,010 |
| 2023-09-28 | $89.00 | $90.52 | $87.52 | $89.31 | $89.31 | 256,603 |
| 2023-09-27 | $85.87 | $86.63 | $85.39 | $86.40 | $86.40 | 119,993 |
| 2023-09-26 | $86.03 | $86.52 | $85.38 | $85.43 | $85.43 | 144,183 |
| 2023-09-25 | $85.76 | $86.94 | $85.76 | $86.33 | $86.33 | 75,897 |
| 2023-09-22 | $85.71 | $86.76 | $85.56 | $85.96 | $85.96 | 131,003 |
| 2023-09-21 | $85.31 | $86.41 | $85.01 | $85.82 | $85.82 | 127,284 |
| 2023-09-20 | $87.18 | $88.26 | $85.93 | $86.08 | $86.08 | 78,292 |
| 2023-09-19 | $87.24 | $87.88 | $85.79 | $86.46 | $86.46 | 164,302 |
| 2023-09-18 | $87.04 | $88.55 | $87.03 | $87.41 | $87.41 | 145,665 |
| 2023-09-15 | $87.11 | $87.34 | $85.02 | $86.88 | $86.88 | 560,502 |
| 2023-09-14 | $86.56 | $88.90 | $86.02 | $87.15 | $87.15 | 158,763 |
| 2023-09-13 | $86.10 | $87.00 | $85.55 | $86.18 | $86.18 | 210,495 |
| 2023-09-12 | $85.02 | $86.95 | $85.02 | $86.18 | $86.18 | 91,974 |
| 2023-09-11 | $85.67 | $86.14 | $85.01 | $85.56 | $85.56 | 133,628 |
| 2023-09-08 | $86.25 | $86.65 | $84.92 | $85.08 | $85.08 | 101,741 |
| 2023-09-07 | $85.52 | $87.08 | $84.44 | $86.50 | $86.50 | 217,957 |
| 2023-09-06 | $86.72 | $87.93 | $85.60 | $86.08 | $86.08 | 139,375 |
| 2023-09-05 | $90.17 | $90.17 | $86.90 | $87.05 | $87.05 | 115,788 |
| 2023-09-01 | $91.43 | $92.17 | $90.54 | $90.90 | $90.90 | 116,332 |
| 2023-08-31 | $90.42 | $91.53 | $90.42 | $91.12 | $91.12 | 178,398 |
| 2023-08-30 | $89.56 | $91.25 | $89.50 | $90.45 | $90.45 | 126,461 |
| 2023-08-29 | $88.01 | $90.22 | $88.00 | $89.86 | $89.68 | 140,670 |
| 2023-08-28 | $87.52 | $89.42 | $87.01 | $88.45 | $88.27 | 105,044 |
| 2023-08-25 | $87.14 | $87.94 | $86.45 | $87.37 | $87.20 | 167,869 |
| 2023-08-24 | $86.99 | $88.14 | $86.72 | $86.87 | $86.70 | 125,361 |
| 2023-08-23 | $85.89 | $87.44 | $85.65 | $87.39 | $87.22 | 230,632 |
| 2023-08-22 | $85.87 | $86.17 | $85.04 | $85.77 | $85.60 | 187,185 |
| 2023-08-21 | $84.71 | $86.56 | $84.02 | $86.00 | $85.83 | 266,294 |
| 2023-08-18 | $85.83 | $86.41 | $84.11 | $84.28 | $84.11 | 485,646 |
| 2023-08-17 | $87.50 | $87.82 | $86.41 | $86.50 | $86.33 | 153,646 |
| 2023-08-16 | $87.86 | $89.05 | $87.25 | $87.51 | $87.34 | 181,280 |
| 2023-08-15 | $88.89 | $88.89 | $87.80 | $88.11 | $87.94 | 387,545 |
| 2023-08-14 | $90.11 | $90.11 | $88.80 | $89.15 | $88.97 | 159,622 |
| 2023-08-11 | $89.58 | $91.29 | $89.16 | $90.28 | $90.28 | 233,127 |
| 2023-08-10 | $90.27 | $90.81 | $89.17 | $89.70 | $89.70 | 175,980 |
| 2023-08-09 | $90.34 | $90.34 | $88.34 | $89.61 | $89.61 | 160,966 |
| 2023-08-08 | $90.51 | $91.11 | $90.01 | $90.32 | $90.32 | 167,500 |
| 2023-08-07 | $89.61 | $91.64 | $89.39 | $91.45 | $91.45 | 258,326 |
| 2023-08-04 | $92.04 | $92.54 | $89.64 | $89.74 | $89.74 | 169,411 |
| 2023-08-03 | $91.72 | $92.69 | $91.05 | $92.10 | $92.10 | 188,593 |
| 2023-08-02 | $91.87 | $93.08 | $91.54 | $92.43 | $92.43 | 221,476 |
| 2023-08-01 | $93.67 | $94.14 | $92.60 | $92.69 | $92.69 | 193,372 |
| 2023-07-31 | $94.68 | $95.08 | $93.67 | $93.69 | $93.69 | 300,617 |
| 2023-07-28 | $94.18 | $95.21 | $93.28 | $94.25 | $94.25 | 214,884 |
| 2023-07-27 | $94.42 | $94.70 | $93.17 | $93.54 | $93.54 | 350,250 |
| 2023-07-26 | $89.22 | $93.64 | $89.22 | $93.52 | $93.52 | 434,546 |
| 2023-07-25 | $90.72 | $91.61 | $90.19 | $91.33 | $91.33 | 393,870 |
| 2023-07-24 | $91.75 | $92.55 | $89.88 | $91.03 | $91.03 | 244,963 |
| 2023-07-21 | $93.71 | $93.85 | $91.26 | $91.87 | $91.87 | 162,465 |
| 2023-07-20 | $93.66 | $93.68 | $92.21 | $92.72 | $92.72 | 231,333 |
| 2023-07-19 | $93.20 | $93.36 | $91.74 | $92.93 | $92.93 | 249,798 |
| 2023-07-18 | $93.38 | $94.22 | $92.61 | $92.64 | $92.64 | 310,809 |
| 2023-07-17 | $91.89 | $94.39 | $91.52 | $93.04 | $93.04 | 275,872 |
| 2023-07-14 | $90.99 | $93.01 | $90.00 | $91.88 | $91.88 | 629,088 |
| 2023-07-13 | $92.48 | $92.67 | $89.06 | $91.02 | $91.02 | 398,499 |
| 2023-07-12 | $92.72 | $93.37 | $91.85 | $92.23 | $92.23 | 380,691 |
| 2023-07-11 | $90.00 | $91.79 | $89.34 | $91.18 | $91.18 | 322,893 |
| 2023-07-10 | $87.79 | $90.75 | $87.79 | $89.92 | $89.92 | 508,187 |
| 2023-07-07 | $86.69 | $88.08 | $86.45 | $87.17 | $87.17 | 456,293 |
| 2023-07-06 | $87.19 | $88.18 | $86.18 | $86.93 | $86.93 | 481,561 |
| 2023-07-05 | $88.15 | $88.71 | $86.65 | $87.55 | $87.55 | 488,248 |
| 2023-07-03 | $88.81 | $89.00 | $86.83 | $88.15 | $88.15 | 367,673 |
| 2023-06-30 | $87.77 | $89.27 | $87.62 | $89.12 | $89.12 | 738,671 |
| 2023-06-29 | $84.46 | $87.33 | $83.70 | $86.94 | $86.94 | 422,260 |
| 2023-06-28 | $83.50 | $86.06 | $82.73 | $84.58 | $84.58 | 290,481 |
| 2023-06-27 | $81.62 | $83.94 | $81.54 | $83.41 | $83.41 | 569,277 |
| 2023-06-26 | $82.60 | $83.57 | $80.84 | $82.16 | $82.16 | 454,959 |
| 2023-06-23 | $80.08 | $84.27 | $79.81 | $82.75 | $82.75 | 671,789 |
| 2023-06-22 | $80.72 | $81.63 | $79.26 | $80.73 | $80.73 | 366,493 |
| 2023-06-21 | $79.60 | $81.29 | $79.33 | $80.77 | $80.77 | 290,761 |
| 2023-06-20 | $80.30 | $80.70 | $78.83 | $80.17 | $80.17 | 215,931 |
| 2023-06-16 | $79.89 | $81.41 | $79.78 | $80.93 | $80.93 | 349,770 |
| 2023-06-15 | $77.73 | $81.10 | $77.73 | $79.50 | $79.50 | 310,744 |
| 2023-06-14 | $79.33 | $80.24 | $77.88 | $77.90 | $77.90 | 391,095 |
| 2023-06-13 | $79.38 | $81.02 | $79.02 | $79.19 | $79.19 | 347,046 |
| 2023-06-12 | $80.97 | $81.36 | $79.09 | $79.22 | $79.22 | 236,604 |
| 2023-06-09 | $79.96 | $81.22 | $79.54 | $80.69 | $80.69 | 281,408 |
| 2023-06-08 | $80.10 | $80.98 | $79.18 | $79.87 | $79.87 | 345,653 |
| 2023-06-07 | $78.44 | $81.10 | $77.95 | $80.33 | $80.33 | 333,369 |
| 2023-06-06 | $75.11 | $78.08 | $75.11 | $77.98 | $77.98 | 234,001 |
| 2023-06-05 | $76.42 | $76.42 | $74.40 | $75.09 | $75.09 | 191,140 |
| 2023-06-02 | $74.10 | $77.13 | $73.92 | $77.01 | $77.01 | 199,153 |
| 2023-06-01 | $72.91 | $73.67 | $72.50 | $73.34 | $73.34 | 187,607 |
| 2023-05-31 | $75.14 | $75.55 | $72.29 | $72.66 | $72.66 | 464,437 |
| 2023-05-30 | $75.37 | $75.88 | $74.73 | $75.71 | $75.71 | 149,794 |
| 2023-05-26 | $75.76 | $76.42 | $75.36 | $75.48 | $75.30 | 164,872 |
| 2023-05-25 | $74.39 | $75.89 | $73.76 | $75.62 | $75.44 | 322,407 |
| 2023-05-24 | $72.56 | $74.57 | $72.02 | $74.46 | $74.28 | 397,644 |
| 2023-05-23 | $74.54 | $75.12 | $72.71 | $72.85 | $72.68 | 361,110 |
| 2023-05-22 | $74.75 | $75.91 | $73.16 | $74.62 | $74.44 | 504,801 |
| 2023-05-19 | $75.48 | $76.11 | $73.05 | $74.45 | $74.45 | 594,317 |
| 2023-05-18 | $74.24 | $74.78 | $72.89 | $74.65 | $74.65 | 318,499 |
| 2023-05-17 | $75.70 | $75.70 | $71.33 | $74.44 | $74.44 | 467,368 |
| 2023-05-16 | $75.99 | $77.09 | $75.23 | $75.36 | $75.36 | 379,058 |
| 2023-05-15 | $75.70 | $76.94 | $74.46 | $76.82 | $76.82 | 368,243 |
| 2023-05-12 | $75.70 | $75.70 | $73.04 | $75.20 | $75.20 | 392,129 |
| 2023-05-11 | $75.67 | $79.25 | $74.41 | $74.62 | $74.62 | 716,947 |
| 2023-05-10 | $76.90 | $77.44 | $75.56 | $76.01 | $76.01 | 316,961 |
| 2023-05-09 | $74.77 | $77.65 | $73.86 | $76.51 | $76.51 | 522,794 |
| 2023-05-08 | $71.99 | $75.45 | $71.76 | $74.92 | $74.92 | 441,583 |
| 2023-05-05 | $69.18 | $72.05 | $69.11 | $71.73 | $71.73 | 417,657 |
| 2023-05-04 | $70.18 | $70.51 | $67.28 | $68.47 | $68.47 | 562,504 |
| 2023-05-03 | $71.46 | $72.57 | $70.55 | $70.55 | $70.55 | 319,503 |
| 2023-05-02 | $72.09 | $72.45 | $71.21 | $71.23 | $71.23 | 352,370 |
| 2023-05-01 | $72.07 | $73.39 | $72.07 | $72.49 | $72.49 | 253,559 |
| 2023-04-28 | $72.26 | $72.63 | $71.36 | $72.07 | $72.07 | 487,354 |
| 2023-04-27 | $71.43 | $72.54 | $71.02 | $72.40 | $72.40 | 227,319 |
| 2023-04-26 | $72.59 | $73.70 | $70.96 | $71.40 | $71.40 | 428,696 |
| 2023-04-25 | $72.76 | $76.25 | $72.76 | $73.95 | $73.95 | 294,830 |
| 2023-04-24 | $76.33 | $76.77 | $73.65 | $73.79 | $73.79 | 416,248 |
| 2023-04-21 | $77.42 | $78.53 | $74.58 | $76.26 | $76.26 | 304,625 |
| 2023-04-20 | $77.80 | $78.80 | $76.85 | $77.27 | $77.27 | 222,296 |
| 2023-04-19 | $78.12 | $79.33 | $77.09 | $78.80 | $78.80 | 338,358 |
| 2023-04-18 | $81.41 | $81.77 | $78.34 | $78.64 | $78.64 | 557,900 |
| 2023-04-17 | $80.00 | $81.82 | $79.76 | $81.15 | $81.15 | 207,176 |
| 2023-04-14 | $79.50 | $81.03 | $78.79 | $80.04 | $80.04 | 426,683 |
| 2023-04-13 | $79.52 | $81.29 | $79.34 | $79.74 | $79.74 | 484,430 |
| 2023-04-12 | $80.01 | $81.06 | $79.15 | $80.17 | $80.17 | 359,121 |
| 2023-04-11 | $77.59 | $81.65 | $77.33 | $80.00 | $80.00 | 476,046 |
| 2023-04-10 | $79.42 | $82.24 | $78.31 | $78.34 | $78.34 | 1,118,563 |
| 2023-04-06 | $77.45 | $81.92 | $77.31 | $80.08 | $80.08 | 898,494 |
| 2023-04-05 | $79.94 | $82.22 | $77.58 | $77.74 | $77.74 | 1,836,621 |
| 2023-04-04 | $75.11 | $83.00 | $72.45 | $79.00 | $79.00 | 1,875,548 |
| 2023-04-03 | $113.25 | $114.60 | $112.34 | $114.42 | $114.42 | 611,875 |
| 2023-03-31 | $112.79 | $113.58 | $111.64 | $113.50 | $113.50 | 405,508 |
| 2023-03-30 | $112.70 | $112.70 | $110.31 | $112.08 | $112.08 | 446,540 |
| 2023-03-29 | $108.22 | $111.90 | $107.00 | $111.37 | $111.37 | 792,672 |
| 2023-03-28 | $107.49 | $108.34 | $105.94 | $107.17 | $107.17 | 867,780 |
| 2023-03-27 | $107.28 | $108.84 | $106.19 | $107.91 | $107.91 | 204,224 |
| 2023-03-24 | $106.00 | $106.80 | $104.55 | $105.69 | $105.69 | 370,793 |
| 2023-03-23 | $110.73 | $112.55 | $108.54 | $109.08 | $109.08 | 286,410 |
| 2023-03-22 | $113.07 | $113.52 | $110.67 | $110.81 | $110.81 | 299,034 |
| 2023-03-21 | $114.70 | $115.59 | $113.06 | $113.23 | $113.23 | 324,702 |
| 2023-03-20 | $111.11 | $113.78 | $110.41 | $112.40 | $112.40 | 268,420 |
| 2023-03-17 | $111.31 | $111.31 | $109.47 | $110.03 | $110.03 | 984,114 |
| 2023-03-16 | $109.49 | $112.69 | $109.16 | $111.89 | $111.89 | 621,348 |
| 2023-03-15 | $114.36 | $114.81 | $110.51 | $110.90 | $110.90 | 705,235 |
| 2023-03-14 | $114.10 | $117.46 | $114.10 | $117.07 | $117.07 | 618,227 |
| 2023-03-13 | $109.10 | $112.56 | $107.33 | $111.37 | $111.37 | 522,827 |
| 2023-03-10 | $117.46 | $117.46 | $109.95 | $110.64 | $110.64 | 568,382 |
| 2023-03-09 | $119.84 | $120.52 | $117.47 | $117.50 | $117.50 | 274,046 |
| 2023-03-08 | $119.51 | $120.47 | $118.91 | $119.46 | $119.46 | 469,653 |
| 2023-03-07 | $121.64 | $122.16 | $119.11 | $119.13 | $119.13 | 291,181 |
| 2023-03-06 | $123.18 | $123.78 | $120.94 | $121.68 | $121.68 | 332,438 |
| 2023-03-03 | $122.80 | $123.62 | $121.76 | $123.36 | $123.36 | 325,541 |
| 2023-03-02 | $120.48 | $122.77 | $119.66 | $122.39 | $122.39 | 222,566 |
| 2023-03-01 | $119.43 | $121.40 | $119.19 | $120.94 | $120.94 | 212,985 |
| 2023-02-28 | $119.13 | $120.08 | $118.95 | $119.78 | $119.78 | 372,951 |
| 2023-02-27 | $118.73 | $119.45 | $117.66 | $118.91 | $118.91 | 601,118 |
| 2023-02-24 | $117.03 | $118.34 | $116.38 | $118.07 | $117.61 | 233,265 |
| 2023-02-23 | $118.42 | $119.07 | $117.13 | $118.21 | $117.74 | 185,006 |
| 2023-02-22 | $117.33 | $118.98 | $117.33 | $117.58 | $117.12 | 147,123 |
| 2023-02-21 | $119.65 | $120.21 | $116.90 | $116.99 | $116.53 | 179,427 |
| 2023-02-17 | $120.15 | $120.88 | $119.51 | $120.39 | $119.92 | 328,630 |
| 2023-02-16 | $119.29 | $121.33 | $118.87 | $120.00 | $119.53 | 315,872 |
| 2023-02-15 | $120.40 | $120.93 | $119.49 | $120.69 | $120.21 | 165,719 |
| 2023-02-14 | $120.02 | $120.97 | $118.30 | $120.65 | $120.18 | 421,722 |
| 2023-02-13 | $119.44 | $120.90 | $118.89 | $120.63 | $120.16 | 232,869 |
| 2023-02-10 | $118.00 | $119.36 | $116.71 | $118.96 | $118.96 | 340,348 |
| 2023-02-09 | $120.57 | $121.81 | $117.94 | $118.25 | $118.25 | 356,066 |
| 2023-02-08 | $119.25 | $120.98 | $119.25 | $119.56 | $119.56 | 277,554 |
| 2023-02-07 | $119.28 | $120.86 | $118.15 | $120.17 | $120.17 | 249,719 |
| 2023-02-06 | $118.65 | $120.55 | $117.49 | $119.71 | $119.71 | 458,681 |
| 2023-02-03 | $118.04 | $119.36 | $117.50 | $119.31 | $119.31 | 254,181 |
| 2023-02-02 | $117.89 | $119.67 | $117.33 | $118.36 | $118.36 | 285,577 |
| 2023-02-01 | $115.31 | $117.78 | $115.05 | $117.06 | $117.06 | 548,485 |
| 2023-01-31 | $114.64 | $116.38 | $114.49 | $115.91 | $115.91 | 594,661 |
| 2023-01-30 | $112.87 | $114.16 | $112.20 | $113.90 | $113.90 | 253,006 |
| 2023-01-27 | $116.75 | $116.88 | $113.27 | $113.38 | $113.38 | 288,521 |
| 2023-01-26 | $116.22 | $116.95 | $115.11 | $116.94 | $116.94 | 381,868 |
| 2023-01-25 | $115.51 | $116.66 | $113.31 | $115.78 | $115.78 | 605,504 |
| 2023-01-24 | $106.00 | $116.12 | $105.45 | $115.50 | $115.50 | 796,201 |
| 2023-01-23 | $108.71 | $111.08 | $108.19 | $110.16 | $110.16 | 397,464 |
| 2023-01-20 | $106.33 | $108.30 | $105.79 | $108.22 | $108.22 | 328,398 |
| 2023-01-19 | $107.00 | $107.00 | $105.04 | $105.69 | $105.69 | 331,279 |
| 2023-01-18 | $108.94 | $109.48 | $107.26 | $107.39 | $107.39 | 336,498 |
| 2023-01-17 | $107.89 | $108.77 | $107.70 | $108.40 | $108.40 | 303,572 |
| 2023-01-13 | $107.64 | $108.33 | $106.68 | $107.71 | $107.71 | 256,950 |
| 2023-01-12 | $106.06 | $108.22 | $105.52 | $107.99 | $107.99 | 300,534 |
| 2023-01-11 | $106.50 | $106.95 | $104.40 | $105.74 | $105.74 | 313,206 |
| 2023-01-10 | $105.00 | $105.74 | $104.26 | $105.74 | $105.74 | 258,534 |
| 2023-01-09 | $104.64 | $106.00 | $103.88 | $105.00 | $105.00 | 276,142 |
| 2023-01-06 | $103.51 | $104.95 | $103.43 | $104.27 | $104.27 | 329,648 |
| 2023-01-05 | $101.70 | $103.10 | $101.00 | $102.53 | $102.53 | 432,613 |
| 2023-01-04 | $102.00 | $102.69 | $100.53 | $102.14 | $102.14 | 278,397 |
| 2023-01-03 | $101.13 | $101.80 | $99.79 | $101.34 | $101.34 | 196,158 |
| 2022-12-30 | $99.91 | $100.61 | $99.35 | $100.45 | $100.45 | 164,613 |
| 2022-12-29 | $98.87 | $101.15 | $98.40 | $100.56 | $100.56 | 110,022 |
| 2022-12-28 | $100.70 | $101.29 | $98.07 | $98.11 | $98.11 | 147,879 |
| 2022-12-27 | $99.64 | $100.60 | $98.53 | $100.50 | $100.50 | 222,357 |
| 2022-12-23 | $99.09 | $99.67 | $98.61 | $99.49 | $99.49 | 101,759 |
| 2022-12-22 | $99.48 | $99.81 | $98.18 | $99.15 | $99.15 | 333,337 |
| 2022-12-21 | $98.60 | $100.20 | $98.52 | $100.06 | $100.06 | 214,084 |
| 2022-12-20 | $97.01 | $98.19 | $96.93 | $97.47 | $97.47 | 299,390 |
| 2022-12-19 | $96.69 | $97.99 | $96.47 | $97.09 | $97.09 | 287,665 |
| 2022-12-16 | $97.48 | $98.27 | $95.13 | $96.26 | $96.26 | 605,899 |
| 2022-12-15 | $101.87 | $101.87 | $98.29 | $98.37 | $98.37 | 282,058 |
| 2022-12-14 | $104.04 | $104.88 | $102.28 | $103.03 | $103.03 | 287,763 |
| 2022-12-13 | $105.06 | $106.04 | $102.37 | $103.54 | $103.54 | 309,408 |
| 2022-12-12 | $102.27 | $103.60 | $100.79 | $102.99 | $102.99 | 277,651 |
| 2022-12-09 | $101.16 | $101.77 | $99.49 | $99.56 | $99.56 | 186,757 |
| 2022-12-08 | $101.37 | $101.87 | $100.74 | $101.28 | $101.28 | 195,142 |
| 2022-12-07 | $100.85 | $102.49 | $100.35 | $100.97 | $100.97 | 213,703 |
| 2022-12-06 | $102.25 | $103.40 | $100.64 | $101.16 | $101.16 | 320,255 |
| 2022-12-05 | $105.00 | $105.00 | $102.26 | $102.26 | $102.26 | 230,161 |
| 2022-12-02 | $107.43 | $107.74 | $105.31 | $105.72 | $105.72 | 307,674 |
| 2022-12-01 | $106.30 | $108.79 | $105.78 | $108.48 | $108.48 | 282,259 |
| 2022-11-30 | $104.15 | $105.94 | $102.83 | $105.94 | $105.94 | 287,337 |
| 2022-11-29 | $104.69 | $105.53 | $104.12 | $104.37 | $104.37 | 160,204 |
| 2022-11-28 | $106.80 | $106.88 | $104.51 | $105.30 | $104.83 | 219,030 |
| 2022-11-25 | $106.77 | $107.52 | $106.55 | $107.45 | $106.97 | 96,926 |
| 2022-11-23 | $104.67 | $105.95 | $104.18 | $105.95 | $105.48 | 407,740 |
| 2022-11-22 | $104.69 | $105.03 | $103.63 | $104.41 | $103.94 | 289,171 |
| 2022-11-21 | $104.19 | $105.24 | $104.02 | $104.05 | $103.58 | 119,577 |
| 2022-11-18 | $104.17 | $104.81 | $103.67 | $104.79 | $104.32 | 173,451 |
| 2022-11-17 | $103.68 | $103.68 | $102.47 | $102.82 | $102.36 | 237,136 |
| 2022-11-16 | $105.47 | $105.47 | $103.92 | $104.68 | $104.21 | 138,604 |
| 2022-11-15 | $106.12 | $107.29 | $105.08 | $105.66 | $105.19 | 219,853 |
| 2022-11-14 | $103.55 | $106.23 | $102.71 | $105.37 | $104.90 | 247,275 |
| 2022-11-11 | $104.30 | $105.03 | $103.41 | $104.23 | $103.76 | 241,952 |
| 2022-11-10 | $103.98 | $104.43 | $101.06 | $104.03 | $103.56 | 373,151 |
| 2022-11-09 | $102.13 | $103.60 | $100.90 | $101.03 | $101.03 | 213,094 |
| 2022-11-08 | $105.14 | $105.14 | $101.19 | $103.18 | $103.18 | 284,456 |
| 2022-11-07 | $104.03 | $106.08 | $103.91 | $104.57 | $104.57 | 436,116 |
| 2022-11-04 | $102.75 | $104.23 | $102.28 | $103.56 | $103.56 | 161,175 |
| 2022-11-03 | $98.41 | $101.25 | $97.62 | $100.82 | $100.82 | 198,990 |
| 2022-11-02 | $102.92 | $104.00 | $99.03 | $99.04 | $99.04 | 285,991 |
| 2022-11-01 | $101.04 | $103.14 | $100.75 | $102.92 | $102.92 | 267,255 |
| 2022-10-31 | $100.15 | $101.18 | $99.31 | $100.34 | $100.34 | 253,145 |
| 2022-10-28 | $98.25 | $100.43 | $97.04 | $100.37 | $100.37 | 326,440 |
| 2022-10-27 | $97.79 | $99.55 | $97.50 | $97.67 | $97.67 | 302,614 |
| 2022-10-26 | $98.09 | $98.95 | $96.32 | $96.99 | $96.99 | 291,072 |
| 2022-10-25 | $96.82 | $99.54 | $96.62 | $97.95 | $97.95 | 459,157 |
| 2022-10-24 | $100.13 | $101.11 | $99.48 | $99.65 | $99.65 | 316,649 |
| 2022-10-21 | $96.61 | $100.01 | $96.61 | $99.45 | $99.45 | 173,011 |
| 2022-10-20 | $98.92 | $99.47 | $96.16 | $96.32 | $96.32 | 156,788 |
| 2022-10-19 | $98.72 | $99.35 | $96.98 | $98.77 | $98.77 | 224,655 |
| 2022-10-18 | $98.67 | $99.80 | $97.44 | $99.48 | $99.48 | 349,854 |
| 2022-10-17 | $96.14 | $97.32 | $94.80 | $96.15 | $96.15 | 259,033 |
| 2022-10-14 | $96.53 | $97.13 | $93.75 | $94.70 | $94.70 | 360,631 |
| 2022-10-13 | $91.21 | $96.69 | $90.91 | $96.07 | $96.07 | 243,864 |
| 2022-10-12 | $93.99 | $94.35 | $92.96 | $93.92 | $93.92 | 264,325 |
| 2022-10-11 | $93.78 | $94.63 | $93.39 | $94.29 | $94.29 | 330,041 |
| 2022-10-10 | $93.83 | $94.70 | $92.89 | $94.23 | $94.23 | 123,110 |
| 2022-10-07 | $95.41 | $95.41 | $92.37 | $93.52 | $93.52 | 145,462 |
| 2022-10-06 | $94.34 | $96.25 | $94.34 | $96.12 | $96.12 | 176,312 |
| 2022-10-05 | $94.10 | $95.53 | $93.54 | $94.88 | $94.88 | 151,825 |
| 2022-10-04 | $91.75 | $95.06 | $91.75 | $94.92 | $94.92 | 196,357 |
| 2022-10-03 | $89.15 | $91.50 | $88.29 | $90.34 | $90.34 | 169,494 |
| 2022-09-30 | $87.70 | $89.45 | $86.54 | $87.54 | $87.54 | 251,972 |
| 2022-09-29 | $86.98 | $87.62 | $85.88 | $87.42 | $87.42 | 197,008 |
| 2022-09-28 | $86.67 | $88.95 | $86.34 | $87.92 | $87.92 | 176,757 |
| 2022-09-27 | $87.15 | $87.81 | $85.37 | $86.08 | $86.08 | 309,085 |
| 2022-09-26 | $86.00 | $87.35 | $85.59 | $86.00 | $86.00 | 225,675 |
| 2022-09-23 | $86.77 | $86.98 | $85.16 | $86.40 | $86.40 | 199,848 |
| 2022-09-22 | $89.19 | $90.94 | $87.32 | $87.81 | $87.81 | 122,443 |
| 2022-09-21 | $91.37 | $92.12 | $89.34 | $89.40 | $89.40 | 114,039 |
| 2022-09-20 | $90.93 | $90.93 | $89.33 | $90.35 | $90.35 | 107,015 |
| 2022-09-19 | $90.07 | $92.37 | $90.00 | $91.62 | $91.62 | 161,927 |
| 2022-09-16 | $91.56 | $91.64 | $89.71 | $90.84 | $90.84 | 416,877 |
| 2022-09-15 | $92.96 | $94.83 | $92.30 | $92.81 | $92.81 | 139,952 |
| 2022-09-14 | $94.01 | $94.44 | $91.98 | $93.47 | $93.47 | 248,854 |
| 2022-09-13 | $97.23 | $97.48 | $93.66 | $94.08 | $94.08 | 127,229 |
| 2022-09-12 | $96.06 | $99.12 | $96.06 | $99.02 | $99.02 | 197,312 |
| 2022-09-09 | $96.21 | $96.58 | $95.35 | $96.01 | $96.01 | 214,239 |
| 2022-09-08 | $94.14 | $95.42 | $93.57 | $95.39 | $95.39 | 216,489 |
| 2022-09-07 | $93.03 | $95.09 | $92.64 | $94.92 | $94.92 | 105,056 |
| 2022-09-06 | $93.36 | $93.90 | $92.05 | $92.88 | $92.88 | 118,893 |
| 2022-09-02 | $94.43 | $95.63 | $92.69 | $93.12 | $93.12 | 170,891 |
| 2022-09-01 | $93.94 | $94.50 | $92.65 | $93.33 | $93.33 | 185,353 |
| 2022-08-31 | $95.51 | $95.53 | $93.86 | $94.36 | $94.36 | 221,779 |
| 2022-08-30 | $96.97 | $96.97 | $94.77 | $95.30 | $95.30 | 154,061 |
| 2022-08-29 | $97.64 | $97.85 | $96.41 | $97.13 | $96.65 | 220,802 |
| 2022-08-26 | $102.93 | $102.93 | $98.07 | $98.13 | $97.65 | 162,815 |
| 2022-08-25 | $102.92 | $103.56 | $102.18 | $102.78 | $102.28 | 214,256 |
| 2022-08-24 | $101.52 | $102.78 | $101.20 | $102.05 | $101.55 | 162,605 |
| 2022-08-23 | $101.58 | $102.76 | $101.53 | $102.01 | $101.51 | 159,559 |
| 2022-08-22 | $102.47 | $102.60 | $101.24 | $101.71 | $101.21 | 142,667 |
| 2022-08-19 | $105.16 | $106.27 | $103.45 | $103.84 | $103.33 | 191,952 |
| 2022-08-18 | $105.10 | $106.11 | $104.36 | $106.00 | $105.48 | 201,385 |
| 2022-08-17 | $106.27 | $106.60 | $104.28 | $105.02 | $104.50 | 166,272 |
| 2022-08-16 | $106.68 | $108.49 | $106.56 | $107.60 | $107.07 | 787,413 |
| 2022-08-15 | $104.82 | $106.34 | $104.75 | $105.83 | $105.31 | 107,605 |
| 2022-08-12 | $103.28 | $106.08 | $102.18 | $105.48 | $104.96 | 140,893 |
| 2022-08-11 | $100.86 | $103.42 | $100.84 | $102.83 | $102.33 | 145,248 |
| 2022-08-10 | $100.72 | $102.65 | $100.72 | $101.29 | $100.79 | 196,704 |
| 2022-08-09 | $99.77 | $99.86 | $98.37 | $99.35 | $98.86 | 156,083 |
| 2022-08-08 | $100.32 | $100.67 | $99.44 | $99.95 | $99.46 | 131,624 |
| 2022-08-05 | $99.50 | $101.18 | $99.21 | $99.81 | $99.32 | 153,648 |
| 2022-08-04 | $99.53 | $100.63 | $98.67 | $100.58 | $100.09 | 254,311 |
| 2022-08-03 | $98.85 | $99.34 | $97.36 | $98.98 | $98.49 | 119,562 |
| 2022-08-02 | $98.06 | $98.92 | $97.21 | $98.20 | $97.72 | 236,762 |
| 2022-08-01 | $98.49 | $99.32 | $96.92 | $98.43 | $97.95 | 190,369 |
| 2022-07-29 | $96.55 | $99.51 | $96.55 | $98.93 | $98.44 | 166,618 |
| 2022-07-28 | $94.41 | $96.56 | $93.65 | $96.39 | $95.92 | 173,085 |
| 2022-07-27 | $93.67 | $94.40 | $92.39 | $93.73 | $93.27 | 182,509 |
| 2022-07-26 | $93.23 | $96.03 | $90.45 | $92.67 | $92.22 | 262,009 |
| 2022-07-25 | $95.20 | $95.88 | $93.78 | $94.73 | $94.27 | 238,193 |
| 2022-07-22 | $95.99 | $96.32 | $93.86 | $94.75 | $94.29 | 147,297 |
| 2022-07-21 | $93.49 | $95.61 | $92.77 | $95.55 | $95.08 | 195,550 |
| 2022-07-20 | $92.85 | $94.07 | $92.35 | $93.79 | $93.33 | 135,780 |
| 2022-07-19 | $90.34 | $93.02 | $90.34 | $92.79 | $92.33 | 173,001 |
| 2022-07-18 | $90.39 | $91.12 | $88.63 | $89.00 | $88.56 | 131,748 |
| 2022-07-15 | $88.85 | $89.67 | $88.14 | $89.66 | $89.22 | 193,564 |
| 2022-07-14 | $86.57 | $87.94 | $86.05 | $87.88 | $87.45 | 156,709 |
| 2022-07-13 | $88.66 | $89.87 | $87.70 | $88.12 | $87.69 | 238,010 |
| 2022-07-12 | $89.94 | $91.51 | $89.36 | $89.86 | $89.42 | 115,986 |
| 2022-07-11 | $89.38 | $90.61 | $89.01 | $90.00 | $89.56 | 131,364 |
| 2022-07-08 | $91.02 | $91.02 | $89.49 | $90.03 | $89.59 | 126,222 |
| 2022-07-07 | $89.98 | $91.20 | $89.38 | $90.64 | $90.20 | 156,921 |
| 2022-07-06 | $88.29 | $89.67 | $86.63 | $89.01 | $88.57 | 227,515 |
| 2022-07-05 | $86.60 | $88.65 | $85.08 | $88.60 | $88.17 | 173,079 |
| 2022-07-01 | $87.53 | $88.75 | $86.27 | $88.23 | $87.80 | 137,104 |
| 2022-06-30 | $85.52 | $87.67 | $84.64 | $87.56 | $87.13 | 208,465 |
| 2022-06-29 | $87.71 | $88.27 | $85.06 | $86.38 | $85.96 | 198,612 |
| 2022-06-28 | $89.02 | $89.49 | $87.59 | $87.85 | $87.42 | 182,227 |
| 2022-06-27 | $89.37 | $89.37 | $87.48 | $87.88 | $87.45 | 176,225 |
| 2022-06-24 | $85.97 | $89.03 | $85.37 | $88.60 | $88.17 | 530,060 |
| 2022-06-23 | $86.06 | $86.06 | $83.72 | $84.85 | $84.43 | 216,019 |
| 2022-06-22 | $83.44 | $85.89 | $82.90 | $85.67 | $85.25 | 345,283 |
| 2022-06-21 | $86.10 | $86.10 | $83.50 | $84.76 | $84.34 | 407,735 |
| 2022-06-17 | $84.59 | $85.14 | $82.14 | $84.24 | $83.83 | 953,444 |
| 2022-06-16 | $87.44 | $87.50 | $84.26 | $84.71 | $84.29 | 474,488 |
| 2022-06-15 | $88.58 | $90.49 | $87.83 | $89.11 | $88.67 | 378,694 |
| 2022-06-14 | $88.41 | $89.14 | $87.03 | $87.98 | $87.55 | 320,338 |
| 2022-06-13 | $88.80 | $89.89 | $87.63 | $88.22 | $87.79 | 264,981 |
| 2022-06-10 | $93.23 | $93.23 | $91.12 | $92.30 | $91.85 | 200,280 |
| 2022-06-09 | $96.27 | $96.85 | $94.86 | $94.98 | $94.51 | 204,135 |
| 2022-06-08 | $99.65 | $99.65 | $95.85 | $96.48 | $96.01 | 226,812 |
| 2022-06-07 | $95.77 | $100.56 | $95.42 | $100.45 | $99.96 | 363,875 |
| 2022-06-06 | $95.63 | $97.02 | $94.12 | $96.72 | $96.25 | 325,827 |
| 2022-06-03 | $95.79 | $96.24 | $94.51 | $94.99 | $94.52 | 132,304 |
| 2022-06-02 | $94.29 | $96.44 | $94.20 | $96.31 | $95.84 | 239,448 |
| 2022-06-01 | $96.77 | $96.77 | $93.25 | $93.33 | $92.87 | 288,687 |
| 2022-05-31 | $95.20 | $96.44 | $93.95 | $95.66 | $95.19 | 332,255 |
| 2022-05-27 | $94.71 | $95.83 | $94.68 | $95.45 | $94.98 | 214,830 |
| 2022-05-26 | $91.63 | $95.16 | $90.97 | $94.37 | $92.99 | 251,716 |
| 2022-05-25 | $89.79 | $91.28 | $89.12 | $90.68 | $89.36 | 252,045 |
| 2022-05-24 | $89.47 | $90.50 | $88.71 | $90.17 | $88.85 | 192,853 |
| 2022-05-23 | $90.62 | $91.34 | $89.19 | $90.77 | $89.44 | 170,601 |
| 2022-05-20 | $91.76 | $92.64 | $88.28 | $89.81 | $88.50 | 255,122 |
| 2022-05-19 | $92.97 | $95.49 | $91.32 | $91.35 | $90.02 | 341,767 |
| 2022-05-18 | $93.46 | $95.42 | $92.68 | $94.17 | $92.79 | 389,083 |
| 2022-05-17 | $92.00 | $94.16 | $90.88 | $94.07 | $92.70 | 148,382 |
| 2022-05-16 | $90.85 | $91.47 | $89.37 | $90.54 | $89.22 | 148,518 |
| 2022-05-13 | $91.76 | $93.31 | $90.08 | $90.80 | $89.47 | 293,118 |
| 2022-05-12 | $88.47 | $91.12 | $88.00 | $90.35 | $89.03 | 545,828 |
| 2022-05-11 | $92.24 | $94.64 | $89.14 | $89.34 | $88.03 | 374,040 |
| 2022-05-10 | $94.83 | $95.49 | $91.20 | $92.03 | $90.69 | 290,954 |
| 2022-05-09 | $94.41 | $96.51 | $93.84 | $94.05 | $92.68 | 301,750 |
| 2022-05-06 | $97.55 | $97.55 | $94.76 | $96.00 | $94.60 | 221,247 |
| 2022-05-05 | $99.59 | $100.15 | $96.87 | $97.65 | $96.22 | 203,605 |
| 2022-05-04 | $98.12 | $101.00 | $97.09 | $100.78 | $99.31 | 244,899 |
| 2022-05-03 | $98.03 | $99.54 | $97.55 | $98.26 | $96.82 | 292,406 |
| 2022-05-02 | $95.82 | $98.01 | $94.34 | $97.63 | $96.20 | 334,499 |
| 2022-04-29 | $98.11 | $99.51 | $96.00 | $96.23 | $94.82 | 351,655 |
| 2022-04-28 | $96.16 | $99.30 | $94.75 | $98.72 | $97.28 | 449,949 |
| 2022-04-27 | $98.56 | $98.91 | $95.78 | $95.88 | $94.48 | 441,818 |
| 2022-04-26 | $100.91 | $104.93 | $98.88 | $98.99 | $97.54 | 625,137 |
| 2022-04-25 | $104.04 | $105.16 | $101.73 | $104.94 | $103.41 | 238,006 |
| 2022-04-22 | $108.26 | $108.26 | $104.73 | $105.02 | $103.49 | 214,209 |
| 2022-04-21 | $111.77 | $112.04 | $108.73 | $109.36 | $107.76 | 238,820 |
| 2022-04-20 | $108.68 | $111.18 | $108.45 | $110.73 | $109.11 | 274,877 |
| 2022-04-19 | $105.61 | $107.92 | $105.11 | $107.48 | $105.91 | 168,513 |
| 2022-04-18 | $105.20 | $106.39 | $104.30 | $105.19 | $103.65 | 208,677 |
| 2022-04-14 | $105.50 | $106.33 | $105.23 | $105.68 | $104.14 | 146,372 |
| 2022-04-13 | $103.72 | $105.67 | $103.59 | $105.30 | $103.76 | 158,970 |
| 2022-04-12 | $103.49 | $105.32 | $102.65 | $103.63 | $102.12 | 165,244 |
| 2022-04-11 | $102.42 | $103.88 | $101.95 | $102.66 | $101.16 | 200,502 |
| 2022-04-08 | $102.67 | $104.21 | $102.25 | $102.35 | $100.85 | 224,229 |
| 2022-04-07 | $102.55 | $103.06 | $100.34 | $102.32 | $100.82 | 354,782 |
| 2022-04-06 | $104.00 | $104.83 | $102.89 | $102.92 | $101.42 | 284,355 |
| 2022-04-05 | $107.66 | $108.74 | $104.70 | $104.92 | $103.39 | 358,489 |
| 2022-04-04 | $108.63 | $108.68 | $106.89 | $108.19 | $106.61 | 495,689 |
| 2022-04-01 | $109.01 | $109.75 | $107.41 | $108.70 | $107.11 | 268,781 |
| 2022-03-31 | $110.50 | $111.28 | $108.22 | $108.28 | $106.70 | 438,381 |
| 2022-03-30 | $113.34 | $114.87 | $108.77 | $110.05 | $108.44 | 703,570 |
| 2022-03-29 | $108.63 | $110.73 | $108.63 | $110.13 | $108.52 | 266,340 |
| 2022-03-28 | $109.27 | $109.33 | $106.62 | $107.84 | $106.26 | 131,658 |
| 2022-03-25 | $108.41 | $109.64 | $108.17 | $109.64 | $108.04 | 216,841 |
| 2022-03-24 | $108.25 | $108.71 | $107.54 | $108.20 | $106.62 | 331,710 |
| 2022-03-23 | $109.63 | $109.63 | $107.49 | $107.57 | $106.00 | 248,335 |
| 2022-03-22 | $110.24 | $111.79 | $109.31 | $110.23 | $108.62 | 365,694 |
| 2022-03-21 | $109.90 | $110.94 | $108.33 | $109.32 | $107.72 | 295,689 |
| 2022-03-18 | $107.54 | $109.66 | $106.60 | $109.59 | $107.99 | 526,578 |
| 2022-03-17 | $105.47 | $107.99 | $105.28 | $107.98 | $106.40 | 248,914 |
| 2022-03-16 | $104.26 | $106.99 | $104.26 | $106.69 | $105.13 | 275,916 |
| 2022-03-15 | $103.71 | $104.42 | $102.05 | $103.61 | $102.10 | 210,789 |
| 2022-03-14 | $103.37 | $104.26 | $101.63 | $103.56 | $102.05 | 227,166 |
| 2022-03-11 | $103.44 | $104.00 | $102.48 | $102.61 | $101.11 | 315,079 |
| 2022-03-10 | $101.19 | $102.68 | $100.22 | $102.13 | $100.64 | 192,207 |
| 2022-03-09 | $101.82 | $103.71 | $101.35 | $102.99 | $101.49 | 243,194 |
| 2022-03-08 | $98.92 | $101.90 | $97.73 | $99.63 | $98.17 | 223,379 |
| 2022-03-07 | $101.53 | $101.54 | $97.76 | $98.15 | $96.72 | 344,883 |
| 2022-03-04 | $103.70 | $103.70 | $100.41 | $101.62 | $100.14 | 270,550 |
| 2022-03-03 | $104.62 | $105.05 | $102.55 | $104.22 | $102.70 | 419,729 |
| 2022-03-02 | $98.52 | $104.56 | $98.41 | $104.26 | $102.74 | 422,759 |
| 2022-03-01 | $101.25 | $101.62 | $96.69 | $97.21 | $95.79 | 366,293 |
| 2022-02-28 | $101.56 | $101.74 | $99.73 | $101.08 | $99.60 | 382,921 |
| 2022-02-25 | $99.06 | $101.93 | $98.62 | $101.56 | $100.08 | 234,010 |
| 2022-02-24 | $97.18 | $99.50 | $96.26 | $99.10 | $97.20 | 304,939 |
| 2022-02-23 | $100.17 | $101.40 | $99.29 | $99.40 | $97.50 | 198,350 |
| 2022-02-22 | $102.09 | $102.51 | $99.34 | $100.39 | $98.47 | 251,367 |
| 2022-02-18 | $102.71 | $103.90 | $101.75 | $102.02 | $100.07 | 357,044 |
| 2022-02-17 | $103.20 | $103.41 | $101.72 | $102.31 | $100.35 | 227,831 |
| 2022-02-16 | $103.71 | $104.85 | $103.09 | $104.13 | $102.14 | 322,525 |
| 2022-02-15 | $103.07 | $104.60 | $103.07 | $103.77 | $101.78 | 182,687 |
| 2022-02-14 | $102.21 | $102.82 | $100.46 | $101.90 | $99.95 | 287,980 |
| 2022-02-11 | $103.47 | $104.12 | $101.10 | $101.68 | $99.73 | 222,326 |
| 2022-02-10 | $103.40 | $105.77 | $102.47 | $102.99 | $101.02 | 258,235 |
| 2022-02-09 | $104.05 | $106.57 | $103.90 | $104.80 | $102.79 | 372,452 |
| 2022-02-08 | $102.21 | $103.38 | $101.53 | $102.72 | $100.75 | 428,287 |
| 2022-02-07 | $102.37 | $102.79 | $101.13 | $101.72 | $99.77 | 207,773 |
| 2022-02-04 | $101.70 | $103.12 | $100.10 | $102.25 | $100.29 | 175,121 |
| 2022-02-03 | $103.99 | $104.75 | $101.39 | $101.70 | $99.75 | 189,208 |
| 2022-02-02 | $103.33 | $104.80 | $103.07 | $104.53 | $102.53 | 376,160 |
| 2022-02-01 | $103.09 | $104.07 | $102.19 | $103.72 | $101.73 | 283,074 |
| 2022-01-31 | $99.46 | $103.66 | $98.35 | $103.51 | $101.53 | 455,239 |
| 2022-01-28 | $99.12 | $99.96 | $97.22 | $99.89 | $97.98 | 318,642 |
| 2022-01-27 | $102.42 | $103.53 | $98.40 | $99.21 | $97.31 | 402,882 |
| 2022-01-26 | $103.30 | $104.47 | $101.30 | $101.73 | $99.78 | 465,568 |
| 2022-01-25 | $100.76 | $104.13 | $98.50 | $101.48 | $99.54 | 841,004 |
| 2022-01-24 | $98.17 | $102.48 | $96.81 | $102.01 | $100.06 | 394,467 |
| 2022-01-21 | $100.80 | $102.40 | $99.35 | $99.59 | $97.68 | 320,697 |
| 2022-01-20 | $102.60 | $104.15 | $101.09 | $101.29 | $99.35 | 160,400 |
| 2022-01-19 | $105.14 | $105.65 | $102.61 | $102.69 | $100.72 | 190,484 |
| 2022-01-18 | $106.25 | $106.90 | $103.86 | $104.47 | $102.47 | 300,291 |
| 2022-01-14 | $104.49 | $106.91 | $103.74 | $106.82 | $104.77 | 361,418 |
| 2022-01-13 | $104.49 | $107.03 | $104.40 | $105.62 | $103.60 | 295,718 |
| 2022-01-12 | $106.16 | $106.85 | $103.69 | $104.19 | $102.19 | 392,596 |
| 2022-01-11 | $102.91 | $103.28 | $100.66 | $103.22 | $101.24 | 177,805 |
| 2022-01-10 | $103.99 | $104.18 | $101.33 | $102.34 | $100.38 | 181,629 |
| 2022-01-07 | $104.49 | $105.98 | $103.58 | $104.84 | $102.83 | 212,741 |
| 2022-01-06 | $105.08 | $106.37 | $104.34 | $104.45 | $102.45 | 177,045 |
| 2022-01-05 | $105.57 | $106.75 | $104.18 | $104.21 | $102.21 | 283,142 |
| 2022-01-04 | $103.00 | $106.17 | $102.53 | $105.03 | $103.02 | 172,129 |
| 2022-01-03 | $102.06 | $103.31 | $101.41 | $102.32 | $100.36 | 186,754 |
| 2021-12-31 | $101.03 | $102.56 | $100.71 | $101.73 | $99.78 | 102,611 |
| 2021-12-30 | $102.54 | $102.89 | $100.77 | $100.89 | $98.96 | 127,708 |
| 2021-12-29 | $102.28 | $103.00 | $101.88 | $102.00 | $100.05 | 132,331 |
| 2021-12-28 | $101.95 | $103.23 | $101.95 | $102.59 | $100.63 | 114,930 |
| 2021-12-27 | $99.50 | $102.24 | $99.14 | $102.04 | $100.09 | 195,987 |
| 2021-12-23 | $98.11 | $100.22 | $97.81 | $99.68 | $97.77 | 149,829 |
| 2021-12-22 | $98.21 | $98.99 | $97.82 | $98.08 | $96.20 | 177,892 |
| 2021-12-21 | $95.94 | $98.38 | $95.17 | $98.21 | $96.33 | 192,222 |
| 2021-12-20 | $94.80 | $95.15 | $92.85 | $94.68 | $92.87 | 281,398 |
| 2021-12-17 | $97.99 | $98.59 | $95.52 | $96.01 | $94.17 | 805,789 |
| 2021-12-16 | $100.66 | $101.65 | $97.94 | $98.49 | $96.60 | 370,618 |
| 2021-12-15 | $99.08 | $100.36 | $97.27 | $100.21 | $98.29 | 245,379 |
| 2021-12-14 | $99.87 | $100.64 | $98.76 | $99.38 | $97.48 | 279,147 |
| 2021-12-13 | $103.41 | $103.55 | $99.95 | $100.01 | $98.09 | 257,238 |
| 2021-12-10 | $103.32 | $103.98 | $102.78 | $103.44 | $101.46 | 267,140 |
| 2021-12-09 | $101.89 | $103.62 | $101.89 | $102.89 | $100.92 | 193,043 |
| 2021-12-08 | $102.22 | $103.41 | $101.99 | $103.00 | $101.03 | 211,677 |
| 2021-12-07 | $101.89 | $103.02 | $101.64 | $101.88 | $99.93 | 246,597 |
| 2021-12-06 | $99.35 | $102.01 | $99.10 | $101.08 | $99.14 | 374,461 |
| 2021-12-03 | $98.48 | $99.12 | $96.78 | $98.04 | $96.16 | 296,358 |
| 2021-12-02 | $95.41 | $99.50 | $95.28 | $98.94 | $97.05 | 206,280 |
| 2021-12-01 | $98.60 | $99.81 | $94.39 | $94.47 | $92.66 | 241,841 |
| 2021-11-30 | $98.99 | $99.48 | $96.26 | $96.54 | $94.69 | 322,839 |
| 2021-11-29 | $101.39 | $101.39 | $98.13 | $99.83 | $97.92 | 368,532 |
| 2021-11-26 | $101.66 | $102.01 | $98.75 | $100.09 | $97.75 | 181,589 |
| 2021-11-24 | $104.97 | $105.55 | $104.29 | $104.88 | $102.43 | 266,091 |
| 2021-11-23 | $105.49 | $105.86 | $104.83 | $105.29 | $102.83 | 139,065 |
| 2021-11-22 | $103.98 | $106.27 | $103.79 | $105.17 | $102.71 | 176,591 |
| 2021-11-19 | $105.09 | $105.09 | $103.62 | $103.71 | $101.29 | 194,491 |
| 2021-11-18 | $105.15 | $105.48 | $103.61 | $105.35 | $102.89 | 203,379 |
| 2021-11-17 | $106.89 | $106.98 | $104.31 | $104.87 | $102.42 | 193,764 |
| 2021-11-16 | $107.85 | $108.67 | $106.95 | $106.96 | $104.46 | 158,669 |
| 2021-11-15 | $107.49 | $107.83 | $106.40 | $107.80 | $105.28 | 171,919 |
| 2021-11-12 | $107.14 | $107.77 | $106.66 | $106.83 | $104.33 | 116,725 |
| 2021-11-11 | $107.00 | $107.43 | $105.90 | $106.53 | $104.04 | 118,733 |
| 2021-11-10 | $107.72 | $108.64 | $106.37 | $106.43 | $103.94 | 235,093 |
| 2021-11-09 | $107.28 | $107.95 | $106.75 | $107.72 | $105.20 | 189,608 |
| 2021-11-08 | $106.58 | $108.20 | $106.58 | $107.29 | $104.78 | 250,507 |
| 2021-11-05 | $104.48 | $106.62 | $104.10 | $106.20 | $103.72 | 284,819 |
| 2021-11-04 | $105.27 | $105.84 | $103.52 | $103.68 | $101.26 | 252,512 |
| 2021-11-03 | $104.11 | $105.76 | $103.30 | $104.78 | $102.33 | 391,905 |
| 2021-11-02 | $105.68 | $106.33 | $104.66 | $104.71 | $102.26 | 321,751 |
| 2021-11-01 | $104.00 | $106.47 | $103.97 | $105.91 | $103.44 | 418,085 |
| 2021-10-29 | $101.49 | $104.49 | $101.00 | $103.28 | $100.87 | 507,388 |
| 2021-10-28 | $100.22 | $102.39 | $99.37 | $101.51 | $99.14 | 263,103 |
| 2021-10-27 | $102.07 | $103.90 | $100.27 | $100.35 | $98.01 | 385,086 |
| 2021-10-26 | $100.00 | $106.12 | $99.85 | $101.50 | $99.13 | 719,296 |
| 2021-10-25 | $94.01 | $94.07 | $93.03 | $93.49 | $91.31 | 181,321 |
| 2021-10-22 | $95.11 | $95.49 | $94.17 | $94.31 | $92.11 | 92,546 |
| 2021-10-21 | $93.88 | $94.88 | $92.94 | $94.78 | $92.57 | 159,898 |
| 2021-10-20 | $92.65 | $94.32 | $92.12 | $93.88 | $91.69 | 199,761 |
| 2021-10-19 | $94.49 | $94.49 | $92.14 | $92.55 | $90.39 | 243,109 |
| 2021-10-18 | $92.39 | $94.53 | $91.66 | $93.94 | $91.75 | 212,331 |
| 2021-10-15 | $94.07 | $94.68 | $93.12 | $93.18 | $91.00 | 164,875 |
| 2021-10-14 | $91.42 | $93.09 | $90.57 | $93.07 | $90.90 | 207,795 |
| 2021-10-13 | $91.65 | $91.94 | $89.98 | $90.40 | $88.29 | 220,978 |
| 2021-10-12 | $92.02 | $92.65 | $91.43 | $91.78 | $89.64 | 158,857 |
| 2021-10-11 | $95.48 | $95.54 | $92.02 | $92.08 | $89.93 | 173,061 |
| 2021-10-08 | $96.60 | $97.13 | $95.65 | $95.80 | $93.56 | 83,040 |
| 2021-10-07 | $96.10 | $97.45 | $95.25 | $96.69 | $94.43 | 130,791 |
| 2021-10-06 | $95.43 | $96.09 | $92.98 | $95.03 | $92.81 | 281,476 |
| 2021-10-05 | $96.59 | $97.40 | $95.49 | $96.49 | $94.24 | 252,890 |
| 2021-10-04 | $97.27 | $98.13 | $96.03 | $96.15 | $93.90 | 257,859 |
| 2021-10-01 | $95.46 | $97.78 | $94.70 | $97.11 | $94.84 | 224,268 |
| 2021-09-30 | $96.05 | $96.97 | $94.77 | $94.81 | $92.60 | 422,709 |
| 2021-09-29 | $95.19 | $96.16 | $94.68 | $96.04 | $93.80 | 217,845 |
| 2021-09-28 | $94.08 | $95.14 | $94.08 | $94.69 | $92.48 | 211,928 |
| 2021-09-27 | $93.48 | $95.24 | $93.48 | $94.24 | $92.04 | 147,152 |
| 2021-09-24 | $91.64 | $93.45 | $91.37 | $93.12 | $90.94 | 180,322 |
| 2021-09-23 | $91.00 | $92.56 | $90.96 | $92.09 | $89.94 | 310,547 |
| 2021-09-22 | $90.36 | $91.40 | $90.27 | $90.51 | $88.40 | 232,885 |
| 2021-09-21 | $91.15 | $91.45 | $89.13 | $89.14 | $87.06 | 250,682 |
| 2021-09-20 | $89.59 | $90.73 | $88.91 | $90.51 | $88.40 | 196,888 |
| 2021-09-17 | $93.80 | $94.34 | $91.04 | $91.83 | $89.69 | 514,539 |
| 2021-09-16 | $96.06 | $96.06 | $93.80 | $94.12 | $91.92 | 230,317 |
| 2021-09-15 | $94.53 | $95.94 | $94.53 | $95.29 | $93.06 | 321,306 |
| 2021-09-14 | $96.07 | $96.49 | $94.37 | $94.92 | $92.70 | 194,823 |
| 2021-09-13 | $94.65 | $96.39 | $94.20 | $95.46 | $93.23 | 236,824 |
| 2021-09-10 | $95.08 | $95.31 | $93.70 | $93.89 | $91.70 | 149,874 |
| 2021-09-09 | $95.42 | $96.29 | $94.43 | $94.51 | $92.30 | 210,493 |
| 2021-09-08 | $95.52 | $96.42 | $94.83 | $95.54 | $93.31 | 235,892 |
| 2021-09-07 | $96.96 | $97.10 | $94.92 | $95.10 | $92.88 | 237,703 |
| 2021-09-03 | $98.84 | $99.35 | $97.19 | $97.27 | $95.00 | 155,629 |
| 2021-09-02 | $100.01 | $100.49 | $98.89 | $98.99 | $96.68 | 338,797 |
| 2021-09-01 | $101.93 | $101.93 | $99.57 | $99.69 | $97.36 | 248,389 |
| 2021-08-31 | $102.74 | $103.23 | $101.48 | $101.77 | $99.39 | 181,660 |
| 2021-08-30 | $104.19 | $104.57 | $102.52 | $102.69 | $100.29 | 397,820 |
| 2021-08-27 | $101.57 | $104.36 | $101.57 | $103.85 | $101.00 | 216,275 |
| 2021-08-26 | $101.51 | $102.24 | $101.05 | $101.54 | $98.75 | 211,079 |
| 2021-08-25 | $100.69 | $101.58 | $99.80 | $101.51 | $98.73 | 224,478 |
| 2021-08-24 | $99.66 | $100.78 | $99.19 | $100.20 | $97.45 | 175,388 |
| 2021-08-23 | $99.69 | $99.90 | $98.96 | $99.03 | $96.31 | 138,935 |
| 2021-08-20 | $96.93 | $99.00 | $96.57 | $98.61 | $95.91 | 246,968 |
| 2021-08-19 | $96.27 | $97.29 | $95.00 | $96.57 | $93.92 | 265,546 |
| 2021-08-18 | $99.85 | $100.30 | $97.37 | $97.44 | $94.77 | 444,045 |
| 2021-08-17 | $101.73 | $101.95 | $99.34 | $100.18 | $97.43 | 264,899 |
| 2021-08-16 | $101.81 | $102.48 | $100.15 | $102.46 | $99.65 | 252,250 |
| 2021-08-13 | $104.43 | $104.74 | $101.93 | $102.02 | $99.22 | 261,693 |
| 2021-08-12 | $103.80 | $104.40 | $102.81 | $104.09 | $101.23 | 341,580 |
| 2021-08-11 | $100.00 | $103.40 | $100.00 | $103.01 | $100.18 | 527,641 |
| 2021-08-10 | $97.01 | $99.93 | $96.76 | $99.82 | $97.08 | 280,750 |
| 2021-08-09 | $98.39 | $98.70 | $96.82 | $97.00 | $94.34 | 184,923 |
| 2021-08-06 | $98.60 | $99.12 | $98.01 | $98.70 | $95.99 | 180,624 |
| 2021-08-05 | $97.13 | $98.73 | $97.13 | $98.23 | $95.54 | 184,660 |
| 2021-08-04 | $97.13 | $98.73 | $96.82 | $96.91 | $94.25 | 229,021 |
| 2021-08-03 | $96.48 | $98.22 | $95.32 | $98.13 | $95.44 | 288,420 |
| 2021-08-02 | $98.27 | $99.78 | $96.40 | $96.44 | $93.79 | 238,785 |
| 2021-07-30 | $95.26 | $97.40 | $95.26 | $97.23 | $94.56 | 292,080 |
| 2021-07-29 | $95.68 | $96.41 | $95.18 | $96.01 | $93.38 | 271,594 |
| 2021-07-28 | $95.72 | $95.90 | $93.15 | $94.54 | $91.95 | 302,696 |
| 2021-07-27 | $95.00 | $97.21 | $93.81 | $95.49 | $92.87 | 415,727 |
| 2021-07-26 | $92.33 | $92.70 | $90.66 | $91.78 | $89.26 | 222,416 |
| 2021-07-23 | $92.02 | $92.41 | $91.08 | $92.33 | $89.80 | 120,386 |
| 2021-07-22 | $92.78 | $92.78 | $91.13 | $91.22 | $88.72 | 193,166 |
| 2021-07-21 | $91.57 | $93.57 | $91.57 | $92.63 | $90.09 | 210,124 |
| 2021-07-20 | $86.99 | $91.86 | $86.99 | $91.15 | $88.65 | 318,887 |
| 2021-07-19 | $88.46 | $89.36 | $85.77 | $87.04 | $84.65 | 391,335 |
| 2021-07-16 | $92.24 | $92.26 | $90.27 | $90.45 | $87.97 | 156,083 |
| 2021-07-15 | $92.32 | $93.07 | $90.97 | $91.26 | $88.76 | 228,479 |
| 2021-07-14 | $93.09 | $94.15 | $92.05 | $93.21 | $90.65 | 222,771 |
| 2021-07-13 | $93.79 | $94.00 | $93.02 | $93.05 | $90.50 | 230,062 |
| 2021-07-12 | $93.85 | $94.54 | $93.10 | $94.17 | $91.59 | 236,710 |
| 2021-07-09 | $93.94 | $95.03 | $93.66 | $94.70 | $92.10 | 313,697 |
| 2021-07-08 | $93.17 | $94.06 | $92.00 | $92.37 | $89.84 | 237,354 |
| 2021-07-07 | $93.16 | $94.98 | $93.13 | $94.79 | $92.19 | 273,511 |
| 2021-07-06 | $93.20 | $93.98 | $91.80 | $93.56 | $90.99 | 701,868 |
| 2021-07-02 | $93.19 | $94.15 | $92.70 | $93.56 | $90.99 | 263,094 |
| 2021-07-01 | $92.99 | $93.28 | $92.02 | $92.94 | $90.39 | 288,502 |
| 2021-06-30 | $90.30 | $92.42 | $89.70 | $92.37 | $89.84 | 249,858 |
| 2021-06-29 | $91.67 | $92.11 | $90.21 | $90.36 | $87.88 | 180,252 |
| 2021-06-28 | $91.97 | $91.97 | $90.00 | $91.10 | $88.60 | 211,633 |
| 2021-06-25 | $91.08 | $92.45 | $90.64 | $92.10 | $89.57 | 534,405 |
| 2021-06-24 | $89.65 | $90.72 | $88.90 | $90.58 | $88.10 | 341,049 |
| 2021-06-23 | $89.25 | $89.67 | $88.56 | $88.83 | $86.39 | 254,132 |
| 2021-06-22 | $90.20 | $90.47 | $89.02 | $89.45 | $87.00 | 319,294 |
| 2021-06-21 | $87.61 | $90.56 | $87.54 | $90.30 | $87.82 | 460,113 |
| 2021-06-18 | $85.00 | $87.45 | $84.68 | $86.50 | $84.13 | 526,365 |
| 2021-06-17 | $90.64 | $91.03 | $86.45 | $86.59 | $84.21 | 390,323 |
| 2021-06-16 | $91.48 | $91.77 | $90.37 | $90.69 | $88.20 | 356,681 |
| 2021-06-15 | $92.00 | $92.54 | $91.07 | $91.85 | $89.33 | 282,236 |
| 2021-06-14 | $91.78 | $92.00 | $90.16 | $90.80 | $88.31 | 210,827 |
| 2021-06-11 | $92.07 | $92.57 | $91.43 | $92.06 | $89.53 | 226,172 |
| 2021-06-10 | $91.66 | $92.05 | $90.80 | $91.49 | $88.98 | 246,739 |
| 2021-06-09 | $93.30 | $93.30 | $90.96 | $91.03 | $88.53 | 259,960 |
| 2021-06-08 | $92.57 | $93.58 | $91.32 | $93.30 | $90.74 | 231,043 |
| 2021-06-07 | $94.15 | $94.96 | $92.47 | $92.93 | $90.38 | 238,215 |
| 2021-06-04 | $94.56 | $94.76 | $93.53 | $94.11 | $91.53 | 436,806 |
| 2021-06-03 | $94.55 | $94.58 | $93.16 | $93.80 | $91.23 | 295,810 |
| 2021-06-02 | $95.68 | $96.16 | $94.43 | $94.86 | $92.26 | 214,342 |
| 2021-06-01 | $96.22 | $96.34 | $95.25 | $95.65 | $93.03 | 206,063 |
| 2021-05-28 | $96.76 | $96.76 | $94.34 | $95.49 | $92.87 | 178,684 |
| 2021-05-27 | $96.57 | $97.49 | $95.92 | $96.52 | $93.87 | 268,717 |
| 2021-05-26 | $95.34 | $96.26 | $94.97 | $96.02 | $92.97 | 267,829 |
| 2021-05-25 | $96.34 | $97.36 | $94.84 | $95.20 | $92.18 | 222,720 |
| 2021-05-24 | $96.13 | $96.40 | $94.48 | $96.18 | $93.13 | 334,489 |
| 2021-05-21 | $94.56 | $95.27 | $93.31 | $94.31 | $91.32 | 170,122 |
| 2021-05-20 | $93.84 | $94.38 | $92.73 | $93.74 | $90.76 | 174,984 |
| 2021-05-19 | $93.81 | $94.20 | $92.00 | $93.67 | $90.70 | 207,798 |
| 2021-05-18 | $97.32 | $97.63 | $95.30 | $95.41 | $92.38 | 231,754 |
| 2021-05-17 | $98.08 | $98.08 | $96.59 | $97.39 | $94.30 | 293,193 |
| 2021-05-14 | $96.72 | $98.90 | $96.17 | $98.54 | $95.41 | 561,850 |
| 2021-05-13 | $93.57 | $96.76 | $93.34 | $96.15 | $93.10 | 397,337 |
| 2021-05-12 | $96.50 | $97.39 | $93.59 | $93.65 | $90.68 | 323,365 |
| 2021-05-11 | $97.32 | $98.32 | $95.83 | $96.57 | $93.50 | 264,685 |
| 2021-05-10 | $99.50 | $99.93 | $98.47 | $98.59 | $95.46 | 300,265 |
| 2021-05-07 | $98.00 | $99.69 | $97.78 | $99.20 | $96.05 | 281,232 |
| 2021-05-06 | $96.93 | $98.71 | $96.08 | $98.68 | $95.55 | 299,171 |
| 2021-05-05 | $98.09 | $98.09 | $96.10 | $96.75 | $93.68 | 341,200 |
| 2021-05-04 | $98.15 | $99.32 | $96.00 | $97.50 | $94.40 | 503,807 |
| 2021-05-03 | $95.44 | $95.69 | $93.59 | $94.74 | $91.73 | 235,460 |
| 2021-04-30 | $94.81 | $95.26 | $93.85 | $94.06 | $91.07 | 212,284 |
| 2021-04-29 | $97.00 | $97.31 | $95.18 | $95.52 | $92.49 | 183,914 |
| 2021-04-28 | $95.42 | $96.79 | $95.35 | $96.42 | $93.36 | 127,361 |
| 2021-04-27 | $95.79 | $95.98 | $94.62 | $95.26 | $92.24 | 161,781 |
| 2021-04-26 | $95.67 | $96.65 | $95.31 | $95.35 | $92.32 | 169,178 |
| 2021-04-23 | $94.41 | $95.92 | $93.98 | $95.33 | $92.30 | 169,187 |
| 2021-04-22 | $94.97 | $95.39 | $93.50 | $93.96 | $90.98 | 266,138 |
| 2021-04-21 | $92.35 | $94.87 | $92.35 | $94.65 | $91.65 | 126,884 |
| 2021-04-20 | $93.43 | $93.44 | $91.52 | $92.57 | $89.63 | 174,809 |
| 2021-04-19 | $94.45 | $94.48 | $93.12 | $93.44 | $90.47 | 220,267 |
| 2021-04-16 | $95.15 | $95.59 | $94.10 | $94.45 | $91.45 | 161,050 |
| 2021-04-15 | $95.22 | $95.35 | $93.99 | $94.42 | $91.42 | 175,553 |
| 2021-04-14 | $94.58 | $95.77 | $94.29 | $94.58 | $91.58 | 208,308 |
| 2021-04-13 | $94.91 | $94.92 | $93.64 | $94.31 | $91.32 | 148,912 |
| 2021-04-12 | $95.49 | $95.72 | $94.57 | $95.29 | $92.27 | 164,424 |
| 2021-04-09 | $93.81 | $95.31 | $93.71 | $95.26 | $92.24 | 214,653 |
| 2021-04-08 | $93.43 | $93.92 | $92.31 | $93.85 | $90.87 | 167,447 |
| 2021-04-07 | $94.50 | $94.73 | $93.30 | $93.58 | $90.61 | 183,012 |
| 2021-04-06 | $94.86 | $95.80 | $94.45 | $94.54 | $91.54 | 358,293 |
| 2021-04-05 | $95.77 | $96.35 | $94.03 | $94.57 | $91.57 | 323,894 |
| 2021-04-01 | $94.21 | $95.11 | $93.88 | $95.02 | $92.00 | 225,604 |
| 2021-03-31 | $94.72 | $95.28 | $93.74 | $93.91 | $90.93 | 295,347 |
| 2021-03-30 | $93.48 | $94.91 | $93.20 | $94.52 | $91.52 | 160,936 |
| 2021-03-29 | $94.76 | $95.83 | $92.97 | $93.27 | $90.31 | 347,680 |
| 2021-03-26 | $93.86 | $95.11 | $93.21 | $94.99 | $91.97 | 252,940 |
| 2021-03-25 | $90.38 | $93.40 | $89.63 | $92.96 | $90.01 | 284,674 |
| 2021-03-24 | $90.57 | $92.47 | $90.57 | $90.75 | $87.87 | 311,505 |
| 2021-03-23 | $91.34 | $92.42 | $89.13 | $89.63 | $86.78 | 368,145 |
| 2021-03-22 | $93.32 | $93.75 | $91.49 | $92.61 | $89.67 | 206,884 |
| 2021-03-19 | $94.48 | $95.17 | $93.09 | $93.83 | $90.85 | 504,198 |
| 2021-03-18 | $94.20 | $95.90 | $93.81 | $94.41 | $91.41 | 269,894 |
| 2021-03-17 | $92.98 | $94.42 | $92.49 | $94.33 | $91.34 | 168,447 |
| 2021-03-16 | $94.81 | $94.81 | $92.71 | $92.87 | $89.92 | 264,455 |
| 2021-03-15 | $93.19 | $95.23 | $92.23 | $95.07 | $92.05 | 227,649 |
| 2021-03-12 | $92.32 | $93.66 | $91.21 | $93.51 | $90.54 | 224,648 |
| 2021-03-11 | $91.69 | $92.61 | $90.64 | $91.78 | $88.87 | 185,627 |
| 2021-03-10 | $89.86 | $91.69 | $89.22 | $91.12 | $88.23 | 207,294 |
| 2021-03-09 | $91.13 | $91.26 | $89.04 | $89.40 | $86.56 | 330,090 |
| 2021-03-08 | $90.49 | $91.63 | $89.67 | $90.65 | $87.77 | 236,293 |
| 2021-03-05 | $87.67 | $89.80 | $86.20 | $89.51 | $86.67 | 345,798 |
| 2021-03-04 | $89.00 | $89.58 | $85.01 | $86.75 | $84.00 | 420,600 |
| 2021-03-03 | $87.95 | $89.41 | $87.57 | $88.81 | $85.99 | 272,975 |
| 2021-03-02 | $86.51 | $88.06 | $86.20 | $87.67 | $84.89 | 363,773 |
| 2021-03-01 | $85.26 | $87.94 | $85.26 | $86.55 | $83.80 | 260,987 |
| 2021-02-26 | $85.50 | $85.50 | $82.89 | $83.86 | $81.20 | 292,134 |
| 2021-02-25 | $87.00 | $87.49 | $84.98 | $85.53 | $82.81 | 212,222 |
| 2021-02-24 | $86.10 | $87.74 | $85.91 | $87.60 | $84.39 | 289,505 |
| 2021-02-23 | $85.30 | $86.27 | $84.86 | $85.87 | $82.73 | 174,295 |
| 2021-02-22 | $84.07 | $87.34 | $84.07 | $85.75 | $82.61 | 309,377 |
| 2021-02-19 | $83.18 | $84.74 | $83.18 | $84.72 | $81.62 | 158,841 |
| 2021-02-18 | $83.15 | $83.35 | $82.11 | $82.48 | $79.46 | 203,269 |
| 2021-02-17 | $83.24 | $83.80 | $82.48 | $83.46 | $80.41 | 194,765 |
| 2021-02-16 | $83.98 | $84.95 | $83.48 | $83.73 | $80.67 | 201,455 |
| 2021-02-12 | $83.21 | $84.21 | $82.70 | $83.33 | $80.28 | 245,152 |
| 2021-02-11 | $82.79 | $83.44 | $81.58 | $83.19 | $80.15 | 351,799 |
| 2021-02-10 | $82.53 | $83.76 | $81.66 | $82.60 | $79.58 | 248,731 |
| 2021-02-09 | $83.36 | $83.36 | $81.71 | $82.25 | $79.24 | 201,809 |
| 2021-02-08 | $82.13 | $83.43 | $81.78 | $83.21 | $80.17 | 135,174 |
| 2021-02-05 | $82.49 | $82.86 | $81.12 | $81.69 | $78.70 | 210,940 |
| 2021-02-04 | $80.19 | $82.19 | $80.07 | $81.30 | $78.33 | 305,590 |
| 2021-02-03 | $80.08 | $81.10 | $78.11 | $80.14 | $77.21 | 277,110 |
| 2021-02-02 | $79.76 | $81.29 | $79.07 | $80.31 | $77.37 | 436,263 |
| 2021-02-01 | $76.83 | $78.85 | $76.10 | $78.56 | $75.69 | 392,007 |
| 2021-01-29 | $75.56 | $76.52 | $74.58 | $75.68 | $72.91 | 475,808 |
| 2021-01-28 | $76.89 | $77.88 | $76.14 | $76.15 | $73.36 | 338,628 |
| 2021-01-27 | $76.21 | $77.46 | $75.40 | $75.76 | $72.99 | 498,856 |
| 2021-01-26 | $77.61 | $78.00 | $72.47 | $77.32 | $74.49 | 779,766 |
| 2021-01-25 | $79.87 | $80.24 | $77.72 | $78.59 | $75.71 | 318,621 |
| 2021-01-22 | $80.30 | $80.75 | $79.53 | $80.66 | $77.71 | 261,870 |
| 2021-01-21 | $81.99 | $82.55 | $81.08 | $81.22 | $78.25 | 223,985 |
| 2021-01-20 | $82.29 | $83.06 | $81.62 | $82.28 | $79.27 | 269,505 |
| 2021-01-19 | $81.33 | $82.47 | $80.69 | $81.77 | $78.78 | 298,453 |
| 2021-01-15 | $81.10 | $81.23 | $79.45 | $80.73 | $77.78 | 219,010 |
| 2021-01-14 | $81.48 | $83.00 | $80.81 | $82.03 | $79.03 | 465,198 |
| 2021-01-13 | $81.71 | $82.20 | $80.16 | $80.69 | $77.74 | 246,362 |
| 2021-01-12 | $81.56 | $82.08 | $80.95 | $81.75 | $78.76 | 298,441 |
| 2021-01-11 | $79.82 | $81.69 | $79.74 | $81.21 | $78.24 | 224,799 |
| 2021-01-08 | $83.42 | $83.55 | $79.94 | $81.09 | $78.12 | 381,243 |
| 2021-01-07 | $84.29 | $84.29 | $82.68 | $82.96 | $79.92 | 417,777 |
| 2021-01-06 | $80.03 | $84.81 | $80.03 | $83.42 | $80.37 | 417,894 |
| 2021-01-05 | $76.42 | $79.32 | $76.42 | $78.70 | $75.82 | 334,073 |
| 2021-01-04 | $77.89 | $77.92 | $75.71 | $76.15 | $73.36 | 318,574 |
| 2020-12-31 | $76.51 | $78.07 | $76.08 | $77.66 | $74.82 | 221,021 |
| 2020-12-30 | $75.51 | $77.00 | $75.51 | $76.73 | $73.92 | 241,107 |
| 2020-12-29 | $76.83 | $76.83 | $74.38 | $75.46 | $72.70 | 362,209 |
| 2020-12-28 | $77.70 | $77.98 | $76.49 | $76.58 | $73.78 | 162,018 |
| 2020-12-24 | $76.79 | $77.07 | $75.91 | $76.89 | $74.08 | 75,233 |
| 2020-12-23 | $76.20 | $76.70 | $75.77 | $76.49 | $73.69 | 237,134 |
| 2020-12-22 | $75.86 | $76.67 | $75.47 | $75.79 | $73.02 | 218,787 |
| 2020-12-21 | $75.93 | $77.13 | $75.50 | $75.94 | $73.16 | 296,855 |
| 2020-12-18 | $77.77 | $78.65 | $76.99 | $77.34 | $74.51 | 604,438 |
| 2020-12-17 | $77.50 | $77.80 | $76.60 | $77.45 | $74.62 | 412,248 |
| 2020-12-16 | $78.44 | $78.44 | $77.15 | $77.48 | $74.65 | 439,718 |
| 2020-12-15 | $76.49 | $78.37 | $75.64 | $78.35 | $75.48 | 338,210 |
| 2020-12-14 | $77.23 | $77.35 | $75.39 | $75.50 | $72.74 | 469,967 |
| 2020-12-11 | $75.05 | $76.81 | $75.00 | $76.16 | $73.37 | 429,237 |
| 2020-12-10 | $73.65 | $76.42 | $73.51 | $76.15 | $73.36 | 479,653 |
| 2020-12-09 | $74.00 | $75.00 | $73.42 | $74.47 | $71.75 | 470,957 |
| 2020-12-08 | $72.09 | $73.76 | $72.09 | $73.35 | $70.67 | 281,177 |
| 2020-12-07 | $73.21 | $73.80 | $72.67 | $72.94 | $70.27 | 525,670 |
| 2020-12-04 | $71.33 | $73.81 | $71.33 | $73.71 | $71.01 | 309,231 |
| 2020-12-03 | $70.52 | $71.48 | $70.03 | $70.98 | $68.38 | 356,998 |
| 2020-12-02 | $69.91 | $70.61 | $69.38 | $70.42 | $67.84 | 351,583 |
| 2020-12-01 | $70.91 | $71.24 | $69.22 | $70.32 | $67.75 | 569,156 |
| 2020-11-30 | $70.47 | $70.94 | $69.50 | $69.53 | $66.99 | 736,868 |
| 2020-11-27 | $71.88 | $71.88 | $70.28 | $71.00 | $68.40 | 230,355 |
| 2020-11-25 | $72.00 | $72.45 | $70.83 | $71.95 | $68.90 | 480,142 |
| 2020-11-24 | $69.99 | $72.69 | $69.73 | $72.50 | $69.43 | 656,989 |
| 2020-11-23 | $66.89 | $68.59 | $66.63 | $68.56 | $65.65 | 370,535 |
| 2020-11-20 | $64.75 | $66.06 | $64.75 | $65.94 | $63.15 | 399,319 |
| 2020-11-19 | $64.45 | $65.38 | $64.00 | $65.17 | $62.41 | 239,365 |
| 2020-11-18 | $65.51 | $66.03 | $64.76 | $64.78 | $62.03 | 364,042 |
| 2020-11-17 | $64.37 | $65.45 | $63.24 | $65.24 | $62.47 | 443,652 |
| 2020-11-16 | $63.53 | $65.52 | $62.01 | $65.48 | $62.70 | 559,010 |
| 2020-11-13 | $60.03 | $61.78 | $60.00 | $61.43 | $58.83 | 237,070 |
| 2020-11-12 | $60.34 | $60.49 | $58.81 | $59.56 | $57.04 | 467,810 |
| 2020-11-11 | $62.94 | $62.95 | $60.40 | $60.99 | $58.40 | 494,890 |
| 2020-11-10 | $60.67 | $63.05 | $60.67 | $62.75 | $60.09 | 564,510 |
| 2020-11-09 | $59.00 | $61.13 | $58.49 | $60.30 | $57.74 | 506,803 |
| 2020-11-06 | $54.51 | $54.72 | $52.68 | $52.83 | $50.59 | 276,240 |
| 2020-11-05 | $52.80 | $55.10 | $52.80 | $54.61 | $52.30 | 254,736 |
| 2020-11-04 | $52.35 | $53.79 | $51.24 | $52.19 | $49.98 | 296,069 |
| 2020-11-03 | $53.71 | $54.44 | $53.15 | $53.41 | $51.15 | 403,805 |
| 2020-11-02 | $51.76 | $52.72 | $50.93 | $52.53 | $50.30 | 349,331 |
| 2020-10-30 | $50.26 | $50.97 | $49.62 | $50.75 | $48.60 | 657,362 |
| 2020-10-29 | $50.02 | $50.85 | $49.05 | $50.47 | $48.33 | 730,988 |
| 2020-10-28 | $51.29 | $52.03 | $50.11 | $50.19 | $48.06 | 334,585 |
| 2020-10-27 | $55.64 | $56.62 | $52.18 | $52.53 | $50.30 | 635,328 |
| 2020-10-26 | $54.36 | $54.49 | $53.09 | $53.95 | $51.66 | 389,954 |
| 2020-10-23 | $56.27 | $56.79 | $54.79 | $55.14 | $52.80 | 224,533 |
| 2020-10-22 | $54.21 | $55.77 | $54.21 | $55.67 | $53.31 | 211,830 |
| 2020-10-21 | $55.36 | $56.36 | $53.98 | $54.21 | $51.91 | 334,635 |
| 2020-10-20 | $54.59 | $55.63 | $54.36 | $55.36 | $53.01 | 572,717 |
| 2020-10-19 | $54.48 | $54.85 | $53.56 | $53.96 | $51.67 | 556,741 |
| 2020-10-16 | $53.92 | $54.83 | $53.30 | $54.45 | $52.14 | 242,317 |
| 2020-10-15 | $51.71 | $54.03 | $51.43 | $53.81 | $51.53 | 359,451 |
| 2020-10-14 | $52.33 | $53.46 | $52.33 | $52.47 | $50.25 | 124,154 |
| 2020-10-13 | $52.63 | $53.39 | $52.37 | $52.46 | $50.24 | 315,747 |
| 2020-10-12 | $52.01 | $53.67 | $51.63 | $53.35 | $51.09 | 475,366 |
| 2020-10-09 | $52.36 | $52.36 | $51.59 | $51.79 | $49.59 | 571,612 |
| 2020-10-08 | $52.05 | $52.14 | $50.96 | $51.70 | $49.51 | 457,931 |
| 2020-10-07 | $51.55 | $52.28 | $51.05 | $51.39 | $49.21 | 639,794 |
| 2020-10-06 | $50.53 | $51.84 | $50.21 | $50.49 | $48.35 | 405,826 |
| 2020-10-05 | $50.66 | $50.79 | $49.98 | $50.16 | $48.03 | 341,156 |
| 2020-10-02 | $48.23 | $50.66 | $48.19 | $49.74 | $47.63 | 301,346 |
| 2020-10-01 | $50.36 | $50.98 | $49.23 | $49.41 | $47.32 | 243,440 |
| 2020-09-30 | $50.31 | $51.24 | $49.45 | $50.13 | $48.01 | 425,268 |
| 2020-09-29 | $51.23 | $51.24 | $49.55 | $50.20 | $48.07 | 175,339 |
| 2020-09-28 | $50.41 | $51.60 | $50.41 | $51.08 | $48.91 | 242,477 |
| 2020-09-25 | $48.80 | $50.09 | $48.80 | $49.62 | $47.52 | 239,122 |
| 2020-09-24 | $49.47 | $50.38 | $48.70 | $49.54 | $47.44 | 195,804 |
| 2020-09-23 | $50.68 | $51.83 | $49.64 | $49.69 | $47.58 | 300,687 |
| 2020-09-22 | $50.44 | $51.18 | $50.13 | $50.78 | $48.63 | 456,250 |
| 2020-09-21 | $51.58 | $51.89 | $49.88 | $50.42 | $48.28 | 339,685 |
| 2020-09-18 | $54.60 | $54.77 | $52.84 | $52.98 | $50.73 | 632,257 |
| 2020-09-17 | $52.39 | $54.74 | $51.67 | $54.62 | $52.30 | 370,912 |
| 2020-09-16 | $53.79 | $54.05 | $53.00 | $53.15 | $50.90 | 731,685 |
| 2020-09-15 | $54.96 | $55.20 | $53.16 | $53.46 | $51.19 | 289,165 |
| 2020-09-14 | $55.13 | $55.57 | $54.64 | $54.89 | $52.56 | 246,571 |
| 2020-09-11 | $54.21 | $54.69 | $53.75 | $54.44 | $52.13 | 239,879 |
| 2020-09-10 | $56.04 | $56.23 | $53.89 | $53.94 | $51.65 | 337,009 |
| 2020-09-09 | $55.90 | $56.25 | $54.81 | $55.99 | $53.62 | 241,175 |
| 2020-09-08 | $56.76 | $56.76 | $55.30 | $55.36 | $53.01 | 293,734 |
| 2020-09-04 | $57.92 | $58.18 | $56.55 | $57.04 | $54.62 | 230,947 |
| 2020-09-03 | $59.07 | $59.20 | $56.35 | $56.80 | $54.39 | 276,008 |
| 2020-09-02 | $57.75 | $58.98 | $57.74 | $58.75 | $56.26 | 241,218 |
| 2020-09-01 | $56.20 | $57.78 | $55.81 | $57.73 | $55.28 | 190,292 |
| 2020-08-31 | $57.80 | $57.81 | $56.45 | $56.54 | $54.14 | 197,380 |
| 2020-08-28 | $57.65 | $58.23 | $57.19 | $58.19 | $55.72 | 134,133 |
| 2020-08-27 | $57.93 | $58.77 | $57.39 | $57.88 | $55.02 | 211,709 |
| 2020-08-26 | $57.63 | $58.11 | $57.31 | $57.75 | $54.90 | 205,742 |
| 2020-08-25 | $59.04 | $59.07 | $57.67 | $57.71 | $54.86 | 179,814 |
| 2020-08-24 | $57.10 | $58.68 | $56.69 | $58.39 | $55.50 | 167,501 |
| 2020-08-21 | $57.52 | $57.81 | $56.40 | $56.69 | $53.89 | 206,095 |
| 2020-08-20 | $57.50 | $57.99 | $57.21 | $57.68 | $54.83 | 198,056 |
| 2020-08-19 | $58.11 | $58.75 | $57.54 | $58.38 | $55.50 | 248,037 |
| 2020-08-18 | $59.77 | $59.87 | $57.82 | $57.88 | $55.02 | 275,072 |
| 2020-08-17 | $61.15 | $61.15 | $59.68 | $59.80 | $56.85 | 197,837 |
| 2020-08-14 | $60.38 | $61.46 | $60.33 | $60.92 | $57.91 | 155,767 |
| 2020-08-13 | $61.24 | $61.53 | $60.64 | $61.01 | $58.00 | 147,790 |
| 2020-08-12 | $63.51 | $63.51 | $61.50 | $61.95 | $58.89 | 148,919 |
| 2020-08-11 | $63.76 | $64.62 | $62.38 | $62.56 | $59.47 | 295,686 |
| 2020-08-10 | $60.67 | $62.55 | $60.67 | $62.43 | $59.35 | 233,065 |
| 2020-08-07 | $58.54 | $60.33 | $58.40 | $60.27 | $57.29 | 240,732 |
| 2020-08-06 | $58.39 | $59.01 | $58.35 | $58.73 | $55.83 | 217,572 |
| 2020-08-05 | $57.88 | $58.90 | $57.74 | $58.78 | $55.88 | 186,156 |
| 2020-08-04 | $57.37 | $57.64 | $56.66 | $57.50 | $54.66 | 211,800 |
| 2020-08-03 | $56.98 | $57.91 | $56.49 | $57.54 | $54.70 | 247,157 |
| 2020-07-31 | $56.07 | $56.64 | $55.25 | $56.57 | $53.77 | 336,429 |
| 2020-07-30 | $56.35 | $56.83 | $55.48 | $56.54 | $53.75 | 340,703 |
| 2020-07-29 | $56.36 | $57.24 | $56.13 | $57.21 | $54.38 | 428,503 |
| 2020-07-28 | $60.22 | $60.72 | $56.95 | $57.00 | $54.18 | 561,829 |
| 2020-07-27 | $60.30 | $61.50 | $59.47 | $61.41 | $58.38 | 322,368 |
| 2020-07-24 | $61.32 | $61.82 | $60.44 | $60.58 | $57.59 | 138,800 |
| 2020-07-23 | $60.54 | $61.66 | $60.05 | $61.02 | $58.00 | 171,511 |
| 2020-07-22 | $59.44 | $60.96 | $59.44 | $60.77 | $57.77 | 340,445 |
| 2020-07-21 | $59.58 | $60.88 | $59.58 | $60.03 | $57.06 | 191,507 |
| 2020-07-20 | $59.68 | $60.17 | $58.23 | $58.88 | $55.97 | 252,425 |
| 2020-07-17 | $60.22 | $61.12 | $60.06 | $60.24 | $57.26 | 316,623 |
| 2020-07-16 | $60.11 | $61.26 | $59.75 | $60.04 | $57.07 | 164,904 |
| 2020-07-15 | $59.76 | $60.82 | $59.21 | $60.45 | $57.46 | 224,375 |
| 2020-07-14 | $56.59 | $58.17 | $55.79 | $58.11 | $55.24 | 261,164 |
| 2020-07-13 | $55.47 | $57.50 | $54.86 | $56.39 | $53.60 | 513,958 |
| 2020-07-10 | $53.52 | $55.04 | $53.52 | $54.74 | $52.04 | 339,173 |
| 2020-07-09 | $55.58 | $55.80 | $53.62 | $53.65 | $51.00 | 357,895 |
| 2020-07-08 | $56.45 | $57.08 | $55.36 | $56.08 | $53.31 | 268,224 |
| 2020-07-07 | $57.93 | $58.29 | $56.35 | $56.41 | $53.62 | 282,401 |
| 2020-07-06 | $59.60 | $59.62 | $57.95 | $58.67 | $55.77 | 289,054 |
| 2020-07-02 | $58.16 | $59.24 | $57.51 | $57.91 | $55.05 | 355,541 |
| 2020-07-01 | $59.59 | $60.11 | $56.82 | $56.91 | $54.10 | 542,266 |
| 2020-06-30 | $58.28 | $59.94 | $58.28 | $59.46 | $56.52 | 531,384 |
| 2020-06-29 | $57.37 | $58.93 | $56.69 | $58.81 | $55.90 | 662,431 |
| 2020-06-26 | $55.22 | $56.43 | $54.98 | $56.35 | $53.57 | 937,070 |
| 2020-06-25 | $53.81 | $55.89 | $53.54 | $55.86 | $53.10 | 474,674 |
| 2020-06-24 | $54.53 | $55.11 | $53.78 | $54.24 | $51.56 | 484,689 |
| 2020-06-23 | $56.21 | $56.37 | $54.89 | $55.46 | $52.72 | 440,439 |
| 2020-06-22 | $54.69 | $55.72 | $53.39 | $55.49 | $52.75 | 478,525 |
| 2020-06-19 | $56.42 | $56.65 | $54.34 | $54.99 | $52.27 | 727,213 |
| 2020-06-18 | $55.50 | $56.99 | $55.27 | $55.63 | $52.88 | 388,522 |
| 2020-06-17 | $58.00 | $58.00 | $56.07 | $56.17 | $53.39 | 376,211 |
| 2020-06-16 | $59.00 | $59.35 | $56.72 | $57.87 | $55.01 | 586,960 |
| 2020-06-15 | $52.62 | $55.74 | $52.10 | $55.06 | $52.34 | 320,054 |
| 2020-06-12 | $55.68 | $57.34 | $53.34 | $55.02 | $52.30 | 409,031 |
| 2020-06-11 | $55.52 | $56.73 | $53.32 | $53.33 | $50.69 | 475,393 |
| 2020-06-10 | $63.18 | $63.18 | $59.59 | $59.69 | $56.74 | 446,577 |
| 2020-06-09 | $64.66 | $64.81 | $63.35 | $63.90 | $60.74 | 462,886 |
| 2020-06-08 | $67.09 | $67.74 | $66.17 | $66.72 | $63.42 | 397,133 |
| 2020-06-05 | $65.85 | $68.04 | $64.67 | $65.87 | $62.62 | 608,261 |
| 2020-06-04 | $59.71 | $62.83 | $59.69 | $62.74 | $59.64 | 609,629 |
| 2020-06-03 | $58.90 | $60.86 | $58.82 | $60.26 | $57.28 | 382,235 |
| 2020-06-02 | $57.49 | $58.18 | $57.04 | $57.29 | $54.46 | 481,518 |
| 2020-06-01 | $55.97 | $57.84 | $55.45 | $56.69 | $53.89 | 387,446 |
| 2020-05-29 | $56.35 | $56.38 | $54.53 | $55.72 | $52.97 | 417,693 |
| 2020-05-28 | $59.88 | $59.88 | $57.09 | $57.26 | $54.43 | 411,557 |
| 2020-05-27 | $57.66 | $59.90 | $57.37 | $59.42 | $56.06 | 487,944 |
| 2020-05-26 | $54.59 | $56.51 | $54.21 | $55.71 | $52.56 | 273,403 |
| 2020-05-22 | $52.39 | $52.39 | $51.14 | $51.85 | $48.92 | 149,068 |
| 2020-05-21 | $52.04 | $53.05 | $52.00 | $52.02 | $49.08 | 403,596 |
| 2020-05-20 | $51.50 | $52.45 | $51.50 | $52.21 | $49.26 | 399,598 |
| 2020-05-19 | $52.10 | $52.25 | $50.47 | $50.51 | $47.66 | 282,655 |
| 2020-05-18 | $50.17 | $53.12 | $50.01 | $52.49 | $49.52 | 644,284 |
| 2020-05-15 | $46.92 | $48.79 | $46.67 | $47.38 | $44.70 | 401,136 |
| 2020-05-14 | $45.60 | $47.70 | $44.23 | $47.48 | $44.80 | 369,855 |
| 2020-05-13 | $47.81 | $47.91 | $46.11 | $46.61 | $43.98 | 433,379 |
| 2020-05-12 | $52.13 | $52.22 | $48.34 | $48.35 | $45.62 | 560,903 |
| 2020-05-11 | $53.00 | $53.01 | $50.50 | $51.38 | $48.48 | 472,527 |
| 2020-05-08 | $52.66 | $53.86 | $52.53 | $53.83 | $50.79 | 484,374 |
| 2020-05-07 | $50.67 | $51.76 | $50.22 | $51.25 | $48.35 | 448,932 |
| 2020-05-06 | $51.56 | $51.80 | $49.53 | $49.54 | $46.74 | 357,101 |
| 2020-05-05 | $50.81 | $52.55 | $50.81 | $51.15 | $48.26 | 518,844 |
| 2020-05-04 | $50.43 | $51.05 | $49.59 | $50.35 | $47.51 | 676,028 |
| 2020-05-01 | $53.37 | $53.37 | $51.03 | $51.44 | $48.53 | 602,694 |
| 2020-04-30 | $55.77 | $55.77 | $54.26 | $54.45 | $51.37 | 483,506 |
| 2020-04-29 | $55.85 | $57.29 | $55.13 | $57.12 | $53.89 | 512,269 |
| 2020-04-28 | $54.15 | $55.95 | $50.74 | $54.53 | $51.45 | 789,539 |
| 2020-04-27 | $51.75 | $54.17 | $51.23 | $53.88 | $50.84 | 437,273 |
| 2020-04-24 | $52.07 | $52.07 | $49.96 | $51.00 | $48.12 | 321,136 |
| 2020-04-23 | $50.48 | $52.30 | $50.26 | $51.43 | $48.52 | 244,642 |
| 2020-04-22 | $50.21 | $50.65 | $49.44 | $50.05 | $47.22 | 249,655 |
| 2020-04-21 | $49.50 | $49.71 | $48.73 | $48.97 | $46.20 | 371,205 |
| 2020-04-20 | $51.64 | $52.16 | $50.50 | $51.04 | $48.16 | 350,219 |
| 2020-04-17 | $51.81 | $53.61 | $51.81 | $53.07 | $50.07 | 347,956 |
| 2020-04-16 | $50.60 | $50.91 | $48.51 | $49.90 | $47.08 | 387,691 |
| 2020-04-15 | $51.65 | $51.72 | $49.70 | $50.44 | $47.59 | 357,218 |
| 2020-04-14 | $53.73 | $54.55 | $52.61 | $53.74 | $50.70 | 361,833 |
| 2020-04-13 | $53.56 | $53.56 | $51.61 | $52.38 | $49.42 | 312,312 |
| 2020-04-09 | $55.31 | $56.63 | $53.29 | $54.04 | $50.99 | 469,355 |
| 2020-04-08 | $51.61 | $54.51 | $50.74 | $53.91 | $50.86 | 430,207 |
| 2020-04-07 | $51.12 | $52.95 | $50.13 | $51.02 | $48.14 | 447,804 |
| 2020-04-06 | $48.00 | $49.42 | $47.73 | $48.79 | $46.03 | 727,380 |
| 2020-04-03 | $46.42 | $46.97 | $44.43 | $45.53 | $42.96 | 494,857 |
| 2020-04-02 | $46.36 | $48.73 | $45.11 | $46.66 | $44.02 | 485,985 |
| 2020-04-01 | $46.38 | $47.55 | $46.01 | $46.85 | $44.20 | 554,633 |
| 2020-03-31 | $49.02 | $49.84 | $47.73 | $49.18 | $46.40 | 637,166 |
| 2020-03-30 | $49.02 | $49.86 | $46.27 | $49.60 | $46.80 | 633,067 |
| 2020-03-27 | $47.84 | $49.54 | $46.73 | $49.22 | $46.44 | 589,184 |
| 2020-03-26 | $47.03 | $50.47 | $46.41 | $50.03 | $47.20 | 534,908 |
| 2020-03-25 | $42.92 | $48.02 | $42.49 | $46.01 | $43.41 | 774,669 |
| 2020-03-24 | $41.41 | $43.67 | $40.23 | $43.47 | $41.01 | 748,520 |
| 2020-03-23 | $39.56 | $40.03 | $36.77 | $38.68 | $36.49 | 561,340 |
| 2020-03-20 | $43.37 | $45.25 | $39.37 | $40.07 | $37.81 | 818,884 |
| 2020-03-19 | $40.86 | $43.43 | $39.34 | $43.03 | $40.60 | 433,431 |
| 2020-03-18 | $45.77 | $47.23 | $40.73 | $42.11 | $39.73 | 591,614 |
| 2020-03-17 | $47.80 | $49.58 | $45.70 | $49.35 | $46.56 | 642,348 |
| 2020-03-16 | $48.57 | $52.15 | $46.84 | $46.84 | $44.19 | 711,242 |
| 2020-03-13 | $53.83 | $55.50 | $50.56 | $55.50 | $52.36 | 516,880 |
| 2020-03-12 | $50.00 | $53.90 | $49.00 | $50.47 | $47.62 | 590,891 |
| 2020-03-11 | $59.43 | $60.60 | $57.25 | $57.82 | $54.55 | 659,229 |
| 2020-03-10 | $60.48 | $61.61 | $58.61 | $61.59 | $58.11 | 710,243 |
| 2020-03-09 | $59.99 | $60.84 | $57.71 | $58.44 | $55.14 | 402,456 |
| 2020-03-06 | $63.72 | $66.54 | $63.49 | $65.02 | $61.35 | 491,594 |
| 2020-03-05 | $68.29 | $68.42 | $65.95 | $66.26 | $62.52 | 347,071 |
| 2020-03-04 | $70.34 | $70.65 | $68.65 | $70.45 | $66.47 | 520,131 |
| 2020-03-03 | $70.29 | $73.13 | $69.01 | $69.15 | $65.24 | 466,969 |
| 2020-03-02 | $68.71 | $71.56 | $67.37 | $71.56 | $67.52 | 738,359 |
| 2020-02-28 | $68.47 | $68.99 | $65.95 | $67.95 | $64.11 | 1,117,204 |
| 2020-02-27 | $73.05 | $74.76 | $70.98 | $71.01 | $67.00 | 840,292 |
| 2020-02-26 | $78.33 | $78.50 | $75.12 | $75.22 | $70.54 | 363,274 |
| 2020-02-25 | $82.00 | $82.00 | $77.58 | $77.68 | $72.85 | 335,672 |
| 2020-02-24 | $82.10 | $82.15 | $81.11 | $81.43 | $76.37 | 311,842 |
| 2020-02-21 | $85.44 | $85.97 | $84.66 | $84.93 | $79.65 | 168,421 |
| 2020-02-20 | $85.47 | $86.59 | $85.21 | $86.06 | $80.71 | 153,731 |
| 2020-02-19 | $87.06 | $87.21 | $85.68 | $85.69 | $80.36 | 273,285 |
| 2020-02-18 | $87.03 | $87.40 | $86.11 | $86.81 | $81.41 | 156,459 |
| 2020-02-14 | $88.04 | $88.04 | $86.63 | $87.33 | $81.90 | 197,574 |
| 2020-02-13 | $88.33 | $88.56 | $87.62 | $87.92 | $82.45 | 160,243 |
| 2020-02-12 | $89.08 | $89.30 | $88.19 | $88.71 | $83.19 | 338,297 |
| 2020-02-11 | $89.01 | $89.42 | $88.33 | $88.39 | $82.89 | 249,938 |
| 2020-02-10 | $87.36 | $88.64 | $86.65 | $88.56 | $83.05 | 267,078 |
| 2020-02-07 | $88.37 | $88.38 | $87.47 | $87.84 | $82.38 | 202,108 |
| 2020-02-06 | $89.51 | $89.51 | $88.25 | $88.93 | $83.40 | 263,430 |
| 2020-02-05 | $89.00 | $89.54 | $88.49 | $89.37 | $83.81 | 249,316 |
| 2020-02-04 | $87.53 | $88.69 | $87.42 | $87.84 | $82.38 | 276,153 |
| 2020-02-03 | $86.09 | $87.51 | $85.74 | $86.66 | $81.27 | 311,760 |
| 2020-01-31 | $86.47 | $86.49 | $84.80 | $85.46 | $80.15 | 311,210 |
| 2020-01-30 | $85.52 | $87.12 | $85.40 | $86.97 | $81.56 | 251,062 |
| 2020-01-29 | $86.25 | $87.63 | $86.25 | $86.54 | $81.16 | 331,508 |
| 2020-01-28 | $87.00 | $87.74 | $85.00 | $85.39 | $80.08 | 542,983 |
| 2020-01-27 | $83.71 | $84.42 | $83.37 | $83.58 | $78.38 | 310,554 |
| 2020-01-24 | $85.90 | $85.90 | $84.79 | $85.52 | $80.20 | 189,359 |
| 2020-01-23 | $85.04 | $85.70 | $84.10 | $85.41 | $80.10 | 338,663 |
| 2020-01-22 | $85.92 | $86.23 | $85.24 | $85.53 | $80.21 | 192,282 |
| 2020-01-21 | $86.87 | $86.87 | $85.49 | $85.59 | $80.27 | 395,533 |
| 2020-01-17 | $87.98 | $88.13 | $87.28 | $87.40 | $81.97 | 204,972 |
| 2020-01-16 | $87.65 | $87.69 | $86.94 | $87.69 | $82.24 | 188,753 |
| 2020-01-15 | $87.08 | $87.85 | $86.59 | $87.05 | $81.64 | 169,122 |
| 2020-01-14 | $87.17 | $87.85 | $86.88 | $87.15 | $81.73 | 244,464 |
| 2020-01-13 | $86.15 | $87.45 | $85.69 | $87.35 | $81.92 | 147,245 |
| 2020-01-10 | $87.16 | $87.54 | $85.79 | $85.91 | $80.57 | 174,792 |
| 2020-01-09 | $87.00 | $87.23 | $86.40 | $87.20 | $81.78 | 112,075 |
| 2020-01-08 | $86.56 | $87.11 | $86.16 | $86.57 | $81.19 | 163,482 |
| 2020-01-07 | $86.18 | $87.15 | $85.90 | $86.29 | $80.92 | 195,839 |
| 2020-01-06 | $85.96 | $86.98 | $85.59 | $86.80 | $81.40 | 184,015 |
| 2020-01-03 | $86.19 | $86.90 | $85.61 | $86.72 | $81.33 | 177,058 |
| 2020-01-02 | $86.96 | $87.56 | $86.25 | $87.54 | $82.10 | 188,937 |
| 2019-12-31 | $86.37 | $87.23 | $86.26 | $86.38 | $81.01 | 188,806 |
| 2019-12-30 | $86.30 | $86.73 | $85.77 | $86.40 | $81.03 | 124,693 |
| 2019-12-27 | $86.78 | $87.10 | $86.10 | $86.25 | $80.89 | 115,502 |
| 2019-12-26 | $86.24 | $86.76 | $85.53 | $86.74 | $81.35 | 127,642 |
| 2019-12-24 | $86.70 | $86.70 | $85.99 | $86.01 | $80.66 | 54,959 |
| 2019-12-23 | $86.18 | $86.94 | $85.63 | $86.68 | $81.29 | 167,437 |
| 2019-12-20 | $85.96 | $86.39 | $85.51 | $85.90 | $80.56 | 721,626 |
| 2019-12-19 | $85.41 | $85.48 | $84.67 | $85.22 | $79.92 | 207,069 |
| 2019-12-18 | $85.63 | $85.63 | $84.60 | $85.14 | $79.85 | 229,117 |
| 2019-12-17 | $85.90 | $86.04 | $85.02 | $85.29 | $79.99 | 253,505 |
| 2019-12-16 | $86.42 | $86.58 | $85.59 | $85.76 | $80.43 | 185,274 |
| 2019-12-13 | $86.59 | $86.99 | $85.38 | $85.59 | $80.27 | 192,902 |
| 2019-12-12 | $85.64 | $86.97 | $85.20 | $86.84 | $81.44 | 253,834 |
| 2019-12-11 | $85.17 | $85.32 | $84.03 | $85.23 | $79.93 | 361,825 |
| 2019-12-10 | $85.88 | $86.35 | $84.58 | $84.92 | $79.64 | 256,783 |
| 2019-12-09 | $85.69 | $86.48 | $85.21 | $85.90 | $80.56 | 245,929 |
| 2019-12-06 | $85.00 | $86.05 | $84.66 | $85.77 | $80.44 | 278,121 |
| 2019-12-05 | $82.50 | $84.13 | $82.30 | $84.09 | $78.86 | 204,101 |
| 2019-12-04 | $82.28 | $83.32 | $81.81 | $81.93 | $76.84 | 237,377 |
| 2019-12-03 | $81.58 | $81.66 | $80.65 | $81.54 | $76.47 | 216,454 |
| 2019-12-02 | $83.43 | $83.74 | $82.46 | $82.46 | $77.33 | 239,309 |
| 2019-11-29 | $83.39 | $83.68 | $82.60 | $83.07 | $77.91 | 86,111 |
| 2019-11-27 | $83.41 | $83.70 | $82.74 | $83.51 | $78.32 | 109,655 |
| 2019-11-26 | $83.74 | $84.21 | $83.31 | $83.57 | $78.01 | 242,383 |
| 2019-11-25 | $83.25 | $84.09 | $82.81 | $83.90 | $78.32 | 289,938 |
| 2019-11-22 | $83.28 | $83.40 | $82.38 | $83.06 | $77.53 | 323,686 |
| 2019-11-21 | $82.93 | $83.24 | $82.09 | $82.81 | $77.30 | 447,478 |
| 2019-11-20 | $82.48 | $83.25 | $82.18 | $82.84 | $77.33 | 527,262 |
| 2019-11-19 | $83.31 | $83.60 | $82.50 | $82.67 | $77.17 | 291,972 |
| 2019-11-18 | $82.38 | $82.74 | $81.85 | $82.72 | $77.22 | 412,319 |
| 2019-11-15 | $82.17 | $82.90 | $82.14 | $82.88 | $77.37 | 246,890 |
| 2019-11-14 | $80.66 | $81.79 | $80.66 | $81.61 | $76.18 | 274,339 |
| 2019-11-13 | $80.83 | $81.52 | $80.75 | $81.16 | $75.76 | 390,545 |
| 2019-11-12 | $81.23 | $81.95 | $81.20 | $81.67 | $76.24 | 277,561 |
| 2019-11-11 | $80.10 | $81.77 | $80.06 | $81.30 | $75.89 | 479,436 |
| 2019-11-08 | $80.75 | $80.88 | $79.92 | $80.70 | $75.33 | 324,092 |
| 2019-11-07 | $81.17 | $82.30 | $79.85 | $80.31 | $74.97 | 353,513 |
| 2019-11-06 | $79.84 | $80.90 | $79.55 | $80.70 | $75.33 | 308,362 |
| 2019-11-05 | $81.00 | $81.50 | $79.40 | $80.26 | $74.92 | 344,969 |
| 2019-11-04 | $77.86 | $81.23 | $77.45 | $80.87 | $75.49 | 787,373 |
| 2019-11-01 | $77.18 | $77.72 | $76.68 | $76.93 | $71.81 | 641,426 |
| 2019-10-31 | $76.78 | $76.96 | $75.95 | $76.52 | $71.43 | 438,886 |
| 2019-10-30 | $76.21 | $77.71 | $75.51 | $77.08 | $71.95 | 626,009 |
| 2019-10-29 | $74.85 | $78.50 | $74.25 | $77.50 | $72.34 | 1,047,578 |
| 2019-10-28 | $83.19 | $84.44 | $82.68 | $84.27 | $78.66 | 288,333 |
| 2019-10-25 | $81.63 | $82.86 | $81.46 | $82.64 | $77.14 | 229,421 |
| 2019-10-24 | $82.50 | $82.56 | $81.16 | $81.72 | $76.28 | 121,955 |
| 2019-10-23 | $82.71 | $82.80 | $81.65 | $82.28 | $76.81 | 158,887 |
| 2019-10-22 | $81.07 | $82.74 | $80.49 | $82.50 | $77.01 | 249,298 |
| 2019-10-21 | $81.68 | $82.30 | $81.02 | $81.07 | $75.68 | 253,579 |
| 2019-10-18 | $81.38 | $81.76 | $80.75 | $80.97 | $75.58 | 229,393 |
| 2019-10-17 | $82.22 | $83.17 | $81.85 | $81.87 | $76.42 | 349,214 |
| 2019-10-16 | $80.81 | $82.05 | $80.81 | $81.42 | $76.00 | 468,636 |
| 2019-10-15 | $79.82 | $81.51 | $79.57 | $81.09 | $75.69 | 283,673 |
| 2019-10-14 | $77.80 | $79.61 | $77.43 | $79.38 | $74.10 | 464,780 |
| 2019-10-11 | $76.37 | $79.51 | $76.32 | $78.47 | $73.25 | 276,938 |
| 2019-10-10 | $75.35 | $76.44 | $74.60 | $75.40 | $70.38 | 642,742 |
| 2019-10-09 | $75.74 | $75.79 | $74.67 | $75.20 | $70.20 | 287,417 |
| 2019-10-08 | $75.55 | $75.84 | $74.80 | $74.87 | $69.89 | 198,192 |
| 2019-10-07 | $77.19 | $77.27 | $76.43 | $76.53 | $71.44 | 162,394 |
| 2019-10-04 | $77.00 | $77.58 | $76.63 | $77.49 | $72.33 | 111,997 |
| 2019-10-03 | $76.21 | $77.06 | $75.20 | $76.86 | $71.75 | 218,833 |
| 2019-10-02 | $77.16 | $77.35 | $75.56 | $76.47 | $71.38 | 192,660 |
| 2019-10-01 | $81.21 | $81.69 | $78.04 | $78.12 | $72.92 | 283,858 |
| 2019-09-30 | $80.57 | $81.03 | $80.19 | $80.63 | $75.27 | 160,646 |
| 2019-09-27 | $81.04 | $81.18 | $79.57 | $80.29 | $74.95 | 247,396 |
| 2019-09-26 | $80.93 | $81.23 | $80.04 | $80.51 | $75.15 | 240,177 |
| 2019-09-25 | $80.62 | $81.30 | $80.48 | $81.05 | $75.66 | 271,043 |
| 2019-09-24 | $81.10 | $81.49 | $80.20 | $80.37 | $75.02 | 450,557 |
| 2019-09-23 | $79.96 | $81.39 | $79.51 | $80.84 | $75.46 | 211,107 |
| 2019-09-20 | $81.20 | $81.91 | $80.58 | $80.63 | $75.27 | 378,101 |
| 2019-09-19 | $81.60 | $81.86 | $80.58 | $80.71 | $75.34 | 177,360 |
| 2019-09-18 | $81.55 | $81.80 | $80.44 | $81.33 | $75.92 | 179,733 |
| 2019-09-17 | $82.27 | $82.27 | $80.75 | $81.96 | $76.51 | 179,646 |
| 2019-09-16 | $82.46 | $83.13 | $82.28 | $82.63 | $77.13 | 162,937 |
| 2019-09-13 | $82.55 | $83.42 | $82.06 | $83.08 | $77.55 | 288,206 |
| 2019-09-12 | $82.41 | $82.84 | $81.29 | $81.85 | $76.40 | 210,378 |
| 2019-09-11 | $81.51 | $82.36 | $80.99 | $82.27 | $76.80 | 199,711 |
| 2019-09-10 | $79.77 | $81.07 | $79.15 | $81.06 | $75.67 | 315,411 |
| 2019-09-09 | $78.52 | $79.75 | $78.07 | $79.60 | $74.30 | 303,905 |
| 2019-09-06 | $78.25 | $78.97 | $77.41 | $78.20 | $73.00 | 409,481 |
| 2019-09-05 | $76.27 | $78.20 | $76.10 | $77.91 | $72.73 | 200,584 |
| 2019-09-04 | $75.32 | $75.57 | $74.69 | $75.06 | $70.07 | 324,103 |
| 2019-09-03 | $75.53 | $75.60 | $73.25 | $74.27 | $69.33 | 194,753 |
| 2019-08-30 | $76.03 | $76.60 | $75.46 | $76.24 | $71.17 | 218,902 |
| 2019-08-29 | $74.76 | $75.46 | $74.60 | $75.26 | $70.25 | 179,144 |
| 2019-08-28 | $72.64 | $74.54 | $72.64 | $74.13 | $68.84 | 161,701 |
| 2019-08-27 | $73.88 | $73.88 | $72.82 | $72.94 | $67.74 | 214,449 |
| 2019-08-26 | $73.68 | $73.68 | $72.57 | $73.25 | $68.02 | 188,633 |
| 2019-08-23 | $74.29 | $75.09 | $72.67 | $72.81 | $67.62 | 301,786 |
| 2019-08-22 | $75.69 | $76.19 | $74.25 | $74.72 | $69.39 | 159,537 |
| 2019-08-21 | $76.39 | $76.66 | $75.07 | $75.50 | $70.11 | 243,921 |
| 2019-08-20 | $75.58 | $75.63 | $74.64 | $75.38 | $70.00 | 366,373 |
| 2019-08-19 | $76.50 | $76.58 | $75.46 | $76.02 | $70.60 | 456,330 |
| 2019-08-16 | $74.03 | $75.39 | $74.03 | $75.29 | $69.92 | 252,550 |
| 2019-08-15 | $74.65 | $74.65 | $73.08 | $73.55 | $68.30 | 198,505 |
| 2019-08-14 | $76.17 | $76.74 | $74.20 | $74.29 | $68.99 | 270,234 |
| 2019-08-13 | $76.30 | $78.62 | $75.85 | $77.72 | $72.17 | 237,432 |
| 2019-08-12 | $77.49 | $77.73 | $76.33 | $76.33 | $70.88 | 177,000 |
| 2019-08-09 | $79.06 | $79.07 | $77.81 | $77.93 | $72.37 | 314,379 |
| 2019-08-08 | $78.79 | $79.85 | $78.79 | $79.51 | $73.84 | 225,811 |
| 2019-08-07 | $78.21 | $78.71 | $77.63 | $78.29 | $72.70 | 331,140 |
| 2019-08-06 | $78.29 | $79.34 | $77.91 | $78.96 | $73.33 | 347,102 |
| 2019-08-05 | $79.44 | $79.86 | $77.10 | $77.75 | $72.20 | 424,174 |
| 2019-08-02 | $82.28 | $82.54 | $80.85 | $80.87 | $75.10 | 317,326 |
| 2019-08-01 | $83.74 | $84.25 | $82.14 | $82.59 | $76.70 | 521,118 |
| 2019-07-31 | $84.77 | $85.19 | $83.45 | $83.70 | $77.73 | 289,787 |
| 2019-07-30 | $83.47 | $85.05 | $83.11 | $84.89 | $78.83 | 274,099 |
| 2019-07-29 | $85.82 | $85.94 | $84.12 | $84.30 | $78.29 | 471,356 |
| 2019-07-26 | $86.40 | $86.63 | $85.79 | $85.97 | $79.84 | 297,428 |
| 2019-07-25 | $86.39 | $87.03 | $85.64 | $86.17 | $80.02 | 404,887 |
| 2019-07-24 | $88.66 | $89.13 | $86.08 | $86.39 | $80.23 | 620,323 |
| 2019-07-23 | $87.44 | $91.23 | $86.38 | $88.91 | $82.57 | 1,026,456 |
| 2019-07-22 | $85.70 | $86.57 | $85.32 | $86.37 | $80.21 | 422,052 |
| 2019-07-19 | $83.73 | $86.06 | $83.61 | $85.41 | $79.32 | 519,142 |
| 2019-07-18 | $83.10 | $84.45 | $82.50 | $83.53 | $77.57 | 493,179 |
| 2019-07-17 | $85.02 | $85.46 | $83.20 | $83.27 | $77.33 | 409,654 |
| 2019-07-16 | $83.88 | $85.31 | $83.48 | $85.23 | $79.15 | 432,735 |
| 2019-07-15 | $83.21 | $84.05 | $82.96 | $83.87 | $77.89 | 314,882 |
| 2019-07-12 | $81.82 | $83.49 | $81.82 | $83.10 | $77.17 | 235,299 |
| 2019-07-11 | $81.70 | $81.98 | $80.55 | $81.49 | $75.68 | 242,761 |
| 2019-07-10 | $83.61 | $83.61 | $81.41 | $81.48 | $75.67 | 273,139 |
| 2019-07-09 | $83.28 | $83.51 | $82.78 | $82.97 | $77.05 | 195,721 |
| 2019-07-08 | $84.18 | $84.58 | $83.48 | $83.75 | $77.77 | 283,545 |
| 2019-07-05 | $84.48 | $84.63 | $83.47 | $84.55 | $78.52 | 174,551 |
| 2019-07-03 | $84.77 | $84.96 | $84.39 | $84.82 | $78.77 | 163,640 |
| 2019-07-02 | $83.69 | $84.56 | $82.78 | $84.39 | $78.37 | 467,886 |
| 2019-07-01 | $84.43 | $84.56 | $83.13 | $83.74 | $77.77 | 361,016 |
| 2019-06-28 | $81.97 | $83.53 | $81.55 | $83.44 | $77.49 | 493,674 |
| 2019-06-27 | $80.65 | $81.90 | $80.20 | $81.72 | $75.89 | 369,514 |
| 2019-06-26 | $81.13 | $81.38 | $80.40 | $80.46 | $74.72 | 172,717 |
| 2019-06-25 | $80.98 | $81.73 | $80.52 | $80.89 | $75.12 | 407,497 |
| 2019-06-24 | $80.95 | $81.18 | $80.33 | $80.61 | $74.86 | 303,777 |
| 2019-06-21 | $82.11 | $82.11 | $80.00 | $80.73 | $74.97 | 534,511 |
| 2019-06-20 | $81.38 | $82.86 | $81.17 | $82.49 | $76.60 | 497,532 |
| 2019-06-19 | $80.13 | $80.74 | $79.43 | $80.03 | $74.32 | 436,958 |
| 2019-06-18 | $79.74 | $80.90 | $79.19 | $79.67 | $73.99 | 459,600 |
| 2019-06-17 | $79.56 | $79.80 | $78.77 | $79.12 | $73.47 | 250,115 |
| 2019-06-14 | $81.21 | $81.21 | $79.49 | $79.65 | $73.97 | 178,049 |
| 2019-06-13 | $80.78 | $82.19 | $80.39 | $81.43 | $75.62 | 260,759 |
| 2019-06-12 | $79.65 | $80.33 | $79.17 | $80.31 | $74.58 | 202,286 |
| 2019-06-11 | $80.62 | $81.29 | $79.28 | $79.80 | $74.11 | 345,278 |
| 2019-06-10 | $80.44 | $81.05 | $79.99 | $79.99 | $74.28 | 595,474 |
| 2019-06-07 | $80.76 | $80.93 | $79.87 | $80.03 | $74.32 | 328,621 |
| 2019-06-06 | $80.53 | $80.53 | $79.09 | $80.08 | $74.37 | 257,474 |
| 2019-06-05 | $80.92 | $81.27 | $80.02 | $80.50 | $74.76 | 167,625 |
| 2019-06-04 | $78.82 | $80.99 | $78.54 | $80.91 | $75.14 | 187,893 |
| 2019-06-03 | $76.66 | $78.19 | $76.66 | $77.42 | $71.90 | 252,294 |
| 2019-05-31 | $77.36 | $77.36 | $76.18 | $76.46 | $71.00 | 301,022 |
| 2019-05-30 | $78.81 | $79.30 | $77.72 | $78.20 | $72.62 | 161,595 |
| 2019-05-29 | $78.64 | $79.47 | $78.30 | $79.06 | $73.05 | 189,042 |
| 2019-05-28 | $80.80 | $80.84 | $79.18 | $79.22 | $73.20 | 197,027 |
| 2019-05-24 | $81.25 | $81.74 | $80.14 | $80.52 | $74.40 | 158,205 |
| 2019-05-23 | $81.32 | $81.74 | $79.98 | $80.50 | $74.39 | 272,991 |
| 2019-05-22 | $83.93 | $84.20 | $81.84 | $82.12 | $75.88 | 289,348 |
| 2019-05-21 | $82.00 | $84.19 | $79.70 | $84.04 | $77.66 | 750,320 |
| 2019-05-20 | $84.52 | $85.38 | $84.28 | $84.86 | $78.41 | 152,808 |
| 2019-05-17 | $85.40 | $85.76 | $84.66 | $85.00 | $78.54 | 142,003 |
| 2019-05-16 | $85.95 | $86.75 | $85.29 | $86.25 | $79.70 | 219,501 |
| 2019-05-15 | $84.91 | $85.85 | $84.14 | $85.41 | $78.92 | 214,107 |
| 2019-05-14 | $84.94 | $86.37 | $84.57 | $85.73 | $79.22 | 234,856 |
| 2019-05-13 | $84.01 | $85.10 | $83.20 | $84.59 | $78.16 | 433,324 |
| 2019-05-10 | $85.18 | $86.27 | $83.95 | $85.94 | $79.41 | 146,423 |
| 2019-05-09 | $84.56 | $86.13 | $84.01 | $85.73 | $79.22 | 255,787 |
| 2019-05-08 | $85.49 | $86.02 | $85.01 | $85.39 | $78.90 | 451,110 |
| 2019-05-07 | $86.32 | $86.59 | $85.03 | $85.66 | $79.15 | 212,756 |
| 2019-05-06 | $86.58 | $87.98 | $85.67 | $87.56 | $80.91 | 321,628 |
| 2019-05-03 | $86.48 | $89.00 | $86.48 | $88.74 | $82.00 | 353,962 |
| 2019-05-02 | $84.60 | $85.72 | $84.42 | $85.61 | $79.11 | 315,404 |
| 2019-05-01 | $85.05 | $86.39 | $84.33 | $85.00 | $78.54 | 363,786 |
| 2019-04-30 | $90.00 | $90.00 | $83.19 | $85.05 | $78.59 | 738,117 |
| 2019-04-29 | $87.34 | $87.93 | $87.09 | $87.72 | $81.06 | 242,623 |
| 2019-04-26 | $86.40 | $87.12 | $85.65 | $86.95 | $80.35 | 138,646 |
| 2019-04-25 | $87.01 | $87.44 | $85.75 | $85.97 | $79.44 | 145,519 |
| 2019-04-24 | $88.23 | $88.82 | $87.64 | $87.75 | $81.08 | 167,722 |
| 2019-04-23 | $87.86 | $88.61 | $87.37 | $88.18 | $81.48 | 177,990 |
| 2019-04-22 | $87.72 | $87.87 | $87.11 | $87.67 | $81.01 | 192,008 |
| 2019-04-18 | $88.18 | $89.01 | $87.45 | $88.26 | $81.56 | 185,338 |
| 2019-04-17 | $88.73 | $88.90 | $87.70 | $87.87 | $81.20 | 205,161 |
| 2019-04-16 | $87.35 | $88.34 | $87.05 | $88.34 | $81.63 | 181,051 |
| 2019-04-15 | $88.14 | $88.37 | $87.07 | $87.32 | $80.69 | 169,579 |
| 2019-04-12 | $87.78 | $88.49 | $87.66 | $88.06 | $81.37 | 141,630 |
| 2019-04-11 | $86.59 | $87.32 | $86.01 | $87.12 | $80.50 | 154,020 |
| 2019-04-10 | $86.23 | $86.23 | $85.30 | $85.95 | $79.42 | 151,325 |
| 2019-04-09 | $86.98 | $86.98 | $85.61 | $85.85 | $79.33 | 134,227 |
| 2019-04-08 | $87.41 | $87.64 | $86.46 | $87.61 | $80.96 | 191,597 |
| 2019-04-05 | $87.28 | $88.36 | $87.28 | $87.88 | $81.21 | 255,358 |
| 2019-04-04 | $86.37 | $87.25 | $85.91 | $87.13 | $80.51 | 160,082 |
| 2019-04-03 | $86.29 | $86.92 | $85.82 | $86.20 | $79.65 | 240,461 |
| 2019-04-02 | $86.33 | $86.34 | $85.23 | $85.64 | $79.14 | 229,823 |
| 2019-04-01 | $85.47 | $86.65 | $85.05 | $86.25 | $79.70 | 196,611 |
| 2019-03-29 | $84.73 | $85.32 | $84.12 | $84.62 | $78.19 | 173,041 |
| 2019-03-28 | $83.46 | $84.70 | $83.15 | $84.19 | $77.80 | 162,368 |
| 2019-03-27 | $83.14 | $83.52 | $82.59 | $83.25 | $76.93 | 237,952 |
| 2019-03-26 | $82.72 | $83.43 | $82.46 | $83.12 | $76.81 | 227,854 |
| 2019-03-25 | $82.01 | $82.45 | $81.35 | $81.93 | $75.71 | 149,671 |
| 2019-03-22 | $85.38 | $85.49 | $82.10 | $82.14 | $75.90 | 270,337 |
| 2019-03-21 | $83.71 | $85.79 | $83.71 | $85.59 | $79.09 | 223,140 |
| 2019-03-20 | $84.58 | $85.14 | $83.80 | $84.19 | $77.80 | 306,518 |
| 2019-03-19 | $85.04 | $85.55 | $84.48 | $84.86 | $78.41 | 347,166 |
| 2019-03-18 | $82.94 | $84.80 | $82.54 | $84.78 | $78.34 | 389,274 |
| 2019-03-15 | $82.92 | $83.55 | $82.51 | $82.86 | $76.57 | 334,544 |
| 2019-03-14 | $82.76 | $82.97 | $82.26 | $82.77 | $76.48 | 220,289 |
| 2019-03-13 | $82.92 | $83.55 | $82.44 | $82.97 | $76.67 | 316,081 |
| 2019-03-12 | $82.99 | $83.06 | $82.36 | $82.53 | $76.26 | 173,456 |
| 2019-03-11 | $81.60 | $82.98 | $80.92 | $82.80 | $76.51 | 225,507 |
| 2019-03-08 | $82.16 | $82.36 | $81.06 | $81.70 | $75.49 | 180,890 |
| 2019-03-07 | $83.51 | $83.51 | $81.86 | $83.04 | $76.73 | 470,679 |
| 2019-03-06 | $84.69 | $85.17 | $83.71 | $83.77 | $77.41 | 259,398 |
| 2019-03-05 | $84.96 | $85.24 | $84.27 | $84.61 | $78.18 | 299,026 |
| 2019-03-04 | $85.40 | $85.69 | $84.37 | $84.97 | $78.52 | 329,488 |
| 2019-03-01 | $85.03 | $85.32 | $84.42 | $85.02 | $78.56 | 242,031 |
| 2019-02-28 | $85.02 | $85.02 | $84.19 | $84.57 | $78.15 | 278,819 |
| 2019-02-27 | $84.54 | $85.31 | $84.17 | $85.00 | $78.54 | 378,227 |
| 2019-02-26 | $85.36 | $85.94 | $84.99 | $85.07 | $78.25 | 216,273 |
| 2019-02-25 | $86.06 | $86.92 | $85.48 | $85.58 | $78.72 | 287,919 |
| 2019-02-22 | $85.36 | $86.22 | $84.90 | $85.53 | $78.67 | 236,839 |
| 2019-02-21 | $85.13 | $85.62 | $84.53 | $85.09 | $78.27 | 220,780 |
| 2019-02-20 | $84.60 | $85.59 | $84.51 | $85.30 | $78.46 | 391,917 |
| 2019-02-19 | $84.22 | $85.66 | $84.11 | $84.42 | $77.65 | 516,300 |
| 2019-02-15 | $83.75 | $85.10 | $83.75 | $84.69 | $77.90 | 278,623 |
| 2019-02-14 | $82.79 | $83.77 | $82.61 | $83.22 | $76.55 | 314,755 |
| 2019-02-13 | $83.73 | $83.94 | $82.85 | $83.30 | $76.62 | 260,230 |
| 2019-02-12 | $82.35 | $83.79 | $82.35 | $83.35 | $76.67 | 305,831 |
| 2019-02-11 | $81.69 | $82.22 | $81.25 | $81.72 | $75.17 | 255,587 |
| 2019-02-08 | $81.03 | $82.17 | $80.58 | $81.39 | $74.86 | 314,483 |
| 2019-02-07 | $82.27 | $82.40 | $80.59 | $81.54 | $75.00 | 282,398 |
| 2019-02-06 | $82.90 | $83.87 | $82.63 | $82.93 | $76.28 | 306,696 |
| 2019-02-05 | $82.71 | $83.41 | $82.29 | $83.08 | $76.42 | 427,249 |
| 2019-02-04 | $83.15 | $83.15 | $81.77 | $82.72 | $76.09 | 721,698 |
| 2019-02-01 | $82.78 | $83.50 | $81.48 | $82.62 | $76.00 | 499,999 |
| 2019-01-31 | $82.99 | $84.11 | $82.10 | $82.76 | $76.12 | 367,054 |
| 2019-01-30 | $84.15 | $84.15 | $81.49 | $83.12 | $76.46 | 598,132 |
| 2019-01-29 | $78.34 | $85.17 | $76.78 | $82.82 | $76.18 | 693,815 |
| 2019-01-28 | $78.87 | $79.50 | $78.15 | $79.14 | $72.79 | 658,213 |
| 2019-01-25 | $78.92 | $80.15 | $78.49 | $79.37 | $73.01 | 293,150 |
| 2019-01-24 | $77.60 | $79.10 | $77.59 | $77.92 | $71.67 | 363,312 |
| 2019-01-23 | $78.91 | $79.81 | $77.23 | $77.55 | $71.33 | 477,907 |
| 2019-01-22 | $79.42 | $79.54 | $78.13 | $78.73 | $72.42 | 510,891 |
| 2019-01-18 | $79.47 | $80.45 | $79.02 | $79.85 | $73.45 | 257,131 |
| 2019-01-17 | $76.50 | $79.32 | $76.50 | $78.77 | $72.45 | 443,829 |
| 2019-01-16 | $76.47 | $77.38 | $76.37 | $76.96 | $70.79 | 363,737 |
| 2019-01-15 | $76.63 | $76.94 | $76.00 | $76.47 | $70.34 | 111,598 |
| 2019-01-14 | $76.22 | $77.25 | $75.38 | $76.54 | $70.40 | 353,323 |
| 2019-01-11 | $75.86 | $76.92 | $75.33 | $76.91 | $70.74 | 176,522 |
| 2019-01-10 | $75.10 | $76.44 | $74.76 | $76.39 | $70.27 | 170,204 |
| 2019-01-09 | $75.16 | $76.22 | $74.84 | $75.69 | $69.62 | 196,847 |
| 2019-01-08 | $73.99 | $74.84 | $73.68 | $74.58 | $68.60 | 221,018 |
| 2019-01-07 | $72.57 | $74.08 | $71.94 | $73.19 | $67.32 | 422,598 |
| 2019-01-04 | $71.03 | $72.81 | $71.03 | $72.38 | $66.58 | 294,270 |
| 2019-01-03 | $71.19 | $71.68 | $69.04 | $69.66 | $64.07 | 232,650 |
| 2019-01-02 | $70.86 | $72.09 | $70.01 | $71.73 | $65.98 | 275,355 |
| 2018-12-31 | $71.27 | $72.18 | $70.92 | $72.18 | $66.39 | 328,212 |
| 2018-12-28 | $71.44 | $72.16 | $70.72 | $70.94 | $65.25 | 427,139 |
| 2018-12-27 | $69.41 | $71.29 | $68.89 | $71.28 | $65.57 | 356,620 |
| 2018-12-26 | $67.78 | $70.71 | $67.18 | $70.61 | $64.95 | 314,233 |
| 2018-12-24 | $69.44 | $69.62 | $67.38 | $67.48 | $62.07 | 174,535 |
| 2018-12-21 | $71.12 | $72.18 | $69.80 | $70.00 | $64.39 | 637,882 |
| 2018-12-20 | $71.93 | $72.83 | $70.49 | $70.99 | $65.30 | 352,775 |
| 2018-12-19 | $74.13 | $74.89 | $71.69 | $72.25 | $66.46 | 380,779 |
| 2018-12-18 | $74.49 | $75.64 | $74.08 | $74.50 | $68.53 | 354,849 |
| 2018-12-17 | $75.99 | $76.18 | $73.44 | $73.79 | $67.87 | 351,574 |
| 2018-12-14 | $76.32 | $77.66 | $75.51 | $75.99 | $69.90 | 337,345 |
| 2018-12-13 | $78.29 | $78.78 | $77.00 | $77.14 | $70.96 | 427,539 |
| 2018-12-12 | $78.69 | $79.78 | $78.08 | $78.17 | $71.90 | 288,876 |
| 2018-12-11 | $79.72 | $79.94 | $77.03 | $77.37 | $71.17 | 309,979 |
| 2018-12-10 | $79.00 | $79.39 | $77.31 | $78.22 | $71.95 | 534,403 |
| 2018-12-07 | $81.84 | $82.66 | $78.72 | $79.17 | $72.82 | 518,393 |
| 2018-12-06 | $81.43 | $81.75 | $79.24 | $81.63 | $75.09 | 313,424 |
| 2018-12-04 | $86.56 | $86.72 | $82.60 | $82.68 | $76.05 | 464,754 |
| 2018-12-03 | $88.10 | $89.18 | $85.92 | $86.36 | $79.44 | 496,539 |
| 2018-11-30 | $84.30 | $86.77 | $84.30 | $86.37 | $79.45 | 493,128 |
| 2018-11-29 | $85.39 | $86.29 | $84.29 | $84.58 | $77.80 | 413,126 |
| 2018-11-28 | $84.64 | $86.02 | $83.91 | $85.85 | $78.64 | 444,110 |
| 2018-11-27 | $86.24 | $86.64 | $84.04 | $84.37 | $77.29 | 261,708 |
| 2018-11-26 | $86.69 | $87.87 | $86.09 | $86.72 | $79.44 | 271,394 |
| 2018-11-23 | $85.19 | $87.02 | $83.57 | $85.97 | $78.75 | 149,893 |
| 2018-11-21 | $87.36 | $88.00 | $86.97 | $87.01 | $79.70 | 205,323 |
| 2018-11-20 | $87.64 | $88.21 | $86.40 | $86.98 | $79.68 | 236,567 |
| 2018-11-19 | $91.25 | $91.59 | $88.54 | $88.98 | $81.51 | 365,411 |
| 2018-11-16 | $91.33 | $92.57 | $90.90 | $91.63 | $83.94 | 261,595 |
| 2018-11-15 | $90.65 | $92.19 | $90.35 | $91.60 | $83.91 | 305,813 |
| 2018-11-14 | $91.51 | $93.12 | $91.28 | $91.58 | $83.89 | 350,113 |
| 2018-11-13 | $90.94 | $92.16 | $90.26 | $90.59 | $82.98 | 303,985 |
| 2018-11-12 | $92.96 | $92.96 | $90.41 | $90.70 | $83.08 | 196,191 |
| 2018-11-09 | $92.99 | $93.86 | $91.41 | $92.66 | $84.88 | 179,327 |
| 2018-11-08 | $93.15 | $94.67 | $93.15 | $94.04 | $86.14 | 251,474 |
| 2018-11-07 | $91.76 | $93.16 | $90.84 | $93.01 | $85.20 | 271,333 |
| 2018-11-06 | $90.30 | $91.43 | $89.96 | $90.85 | $83.22 | 588,062 |
| 2018-11-05 | $91.50 | $91.89 | $89.64 | $90.47 | $82.87 | 290,001 |
| 2018-11-02 | $90.44 | $92.07 | $90.06 | $90.96 | $83.32 | 374,364 |
| 2018-11-01 | $87.65 | $89.90 | $87.13 | $89.70 | $82.17 | 241,006 |
| 2018-10-31 | $88.13 | $88.95 | $87.00 | $87.04 | $79.73 | 450,497 |
| 2018-10-30 | $84.96 | $86.89 | $84.43 | $86.81 | $79.52 | 242,020 |
| 2018-10-29 | $88.20 | $88.62 | $83.78 | $84.93 | $77.80 | 296,020 |
| 2018-10-26 | $84.19 | $87.37 | $83.85 | $86.91 | $79.61 | 451,762 |
| 2018-10-25 | $84.02 | $86.18 | $83.29 | $85.44 | $78.27 | 568,547 |
| 2018-10-24 | $86.50 | $87.82 | $82.92 | $83.08 | $76.10 | 589,557 |
| 2018-10-23 | $89.69 | $89.69 | $82.58 | $86.43 | $79.17 | 926,842 |
| 2018-10-22 | $87.74 | $88.17 | $86.73 | $87.33 | $80.00 | 372,807 |
| 2018-10-19 | $88.79 | $88.90 | $86.93 | $87.56 | $80.21 | 220,474 |
| 2018-10-18 | $89.23 | $90.22 | $88.39 | $88.87 | $81.41 | 246,787 |
| 2018-10-17 | $90.16 | $90.46 | $89.15 | $90.01 | $82.45 | 241,127 |
| 2018-10-16 | $89.32 | $90.84 | $88.70 | $90.75 | $83.13 | 148,450 |
| 2018-10-15 | $88.89 | $89.33 | $88.16 | $88.70 | $81.25 | 407,571 |
| 2018-10-12 | $90.21 | $90.21 | $87.25 | $88.87 | $81.41 | 374,052 |
| 2018-10-11 | $91.07 | $91.78 | $88.46 | $88.57 | $81.13 | 530,214 |
| 2018-10-10 | $95.15 | $95.22 | $91.47 | $91.67 | $83.97 | 443,866 |
| 2018-10-09 | $95.85 | $96.66 | $95.19 | $95.47 | $87.45 | 451,943 |
| 2018-10-08 | $97.11 | $97.36 | $94.96 | $96.30 | $88.21 | 687,581 |
| 2018-10-05 | $99.08 | $99.08 | $97.57 | $98.25 | $90.00 | 301,944 |
| 2018-10-04 | $99.35 | $99.99 | $98.63 | $99.10 | $90.78 | 224,106 |
| 2018-10-03 | $99.35 | $100.14 | $98.50 | $99.68 | $91.31 | 505,282 |
| 2018-10-02 | $98.36 | $99.26 | $98.16 | $98.84 | $90.54 | 308,736 |
| 2018-10-01 | $98.95 | $99.32 | $98.23 | $98.69 | $90.40 | 274,510 |
| 2018-09-28 | $97.92 | $98.69 | $97.72 | $98.35 | $90.09 | 259,151 |
| 2018-09-27 | $98.15 | $98.77 | $97.72 | $98.11 | $89.87 | 250,251 |
| 2018-09-26 | $98.59 | $98.96 | $97.01 | $98.03 | $89.80 | 323,137 |
| 2018-09-25 | $98.42 | $98.75 | $97.61 | $98.56 | $90.28 | 311,486 |
| 2018-09-24 | $98.74 | $99.29 | $97.03 | $98.18 | $89.94 | 229,900 |
| 2018-09-21 | $97.46 | $99.34 | $97.27 | $98.71 | $90.42 | 521,696 |
| 2018-09-20 | $97.78 | $97.84 | $96.87 | $97.39 | $89.21 | 284,024 |
| 2018-09-19 | $96.57 | $97.34 | $96.42 | $97.07 | $88.92 | 338,372 |
| 2018-09-18 | $95.93 | $96.53 | $94.96 | $96.25 | $88.17 | 323,177 |
| 2018-09-17 | $96.44 | $96.69 | $95.50 | $95.80 | $87.76 | 341,381 |
| 2018-09-14 | $94.91 | $96.35 | $94.69 | $96.15 | $88.08 | 410,362 |
| 2018-09-13 | $93.71 | $95.15 | $93.50 | $95.01 | $87.03 | 337,718 |
| 2018-09-12 | $93.48 | $93.48 | $92.36 | $93.24 | $85.41 | 123,927 |
| 2018-09-11 | $91.94 | $93.43 | $91.28 | $93.36 | $85.52 | 347,927 |
| 2018-09-10 | $92.55 | $93.22 | $92.32 | $92.39 | $84.63 | 192,555 |
| 2018-09-07 | $91.45 | $92.01 | $90.97 | $91.93 | $84.21 | 178,998 |
| 2018-09-06 | $92.18 | $92.47 | $91.43 | $91.79 | $84.08 | 245,191 |
| 2018-09-05 | $90.99 | $92.27 | $90.76 | $92.19 | $84.45 | 224,823 |
| 2018-09-04 | $90.87 | $91.10 | $89.99 | $90.99 | $83.35 | 307,975 |
| 2018-08-31 | $90.66 | $91.56 | $90.58 | $91.28 | $83.62 | 188,960 |
| 2018-08-30 | $91.19 | $91.63 | $90.56 | $91.10 | $83.45 | 145,150 |
| 2018-08-29 | $91.01 | $91.94 | $90.50 | $91.70 | $83.68 | 148,595 |
| 2018-08-28 | $91.75 | $92.14 | $90.67 | $91.02 | $83.06 | 207,998 |
| 2018-08-27 | $90.96 | $91.85 | $90.96 | $91.56 | $83.55 | 115,995 |
| 2018-08-24 | $90.67 | $90.78 | $89.90 | $90.61 | $82.68 | 331,627 |
| 2018-08-23 | $90.24 | $90.54 | $89.59 | $90.20 | $82.31 | 157,368 |
| 2018-08-22 | $91.22 | $91.22 | $89.82 | $90.49 | $82.57 | 319,199 |
| 2018-08-21 | $89.71 | $91.74 | $89.71 | $91.32 | $83.33 | 249,408 |
| 2018-08-20 | $89.71 | $90.08 | $89.14 | $89.75 | $81.90 | 182,753 |
| 2018-08-17 | $88.89 | $89.97 | $88.49 | $89.39 | $81.57 | 307,877 |
| 2018-08-16 | $88.51 | $89.63 | $88.51 | $88.91 | $81.13 | 241,675 |
| 2018-08-15 | $88.12 | $88.29 | $86.58 | $88.16 | $80.45 | 283,813 |
| 2018-08-14 | $88.33 | $89.37 | $88.33 | $88.89 | $81.11 | 177,463 |
| 2018-08-13 | $89.14 | $89.54 | $87.77 | $88.55 | $80.80 | 261,691 |
| 2018-08-10 | $89.29 | $89.59 | $88.56 | $89.03 | $81.24 | 123,180 |
| 2018-08-09 | $90.14 | $90.92 | $89.58 | $89.77 | $81.92 | 156,221 |
| 2018-08-08 | $90.14 | $90.83 | $89.34 | $90.39 | $82.48 | 285,814 |
| 2018-08-07 | $90.28 | $90.81 | $89.97 | $90.12 | $82.24 | 214,448 |
| 2018-08-06 | $89.65 | $90.31 | $89.38 | $89.71 | $81.86 | 179,951 |
| 2018-08-03 | $88.02 | $89.94 | $88.02 | $89.57 | $81.74 | 228,688 |
| 2018-08-02 | $88.02 | $89.27 | $87.31 | $89.08 | $81.29 | 221,712 |
| 2018-08-01 | $90.08 | $90.68 | $88.39 | $88.58 | $80.83 | 437,331 |
| 2018-07-31 | $88.99 | $90.93 | $88.88 | $90.57 | $82.65 | 417,821 |
| 2018-07-30 | $90.66 | $92.36 | $88.18 | $88.29 | $80.57 | 645,196 |
| 2018-07-27 | $89.18 | $89.58 | $88.54 | $88.82 | $81.05 | 369,801 |
| 2018-07-26 | $88.27 | $89.25 | $88.02 | $88.98 | $81.20 | 458,983 |
| 2018-07-25 | $83.66 | $88.22 | $83.38 | $88.01 | $80.31 | 619,920 |
| 2018-07-24 | $87.16 | $87.24 | $83.32 | $83.67 | $76.35 | 616,909 |
| 2018-07-23 | $84.14 | $84.38 | $82.02 | $82.48 | $75.27 | 409,607 |
| 2018-07-20 | $84.26 | $85.35 | $84.12 | $84.36 | $76.98 | 377,378 |
| 2018-07-19 | $82.69 | $85.05 | $82.69 | $84.59 | $77.19 | 436,975 |
| 2018-07-18 | $82.07 | $83.40 | $81.57 | $83.11 | $75.84 | 382,554 |
| 2018-07-17 | $81.06 | $82.11 | $81.06 | $82.01 | $74.84 | 206,635 |
| 2018-07-16 | $81.88 | $82.77 | $81.02 | $81.19 | $74.09 | 235,200 |
| 2018-07-13 | $80.99 | $82.75 | $80.99 | $81.94 | $74.77 | 232,378 |
| 2018-07-12 | $81.66 | $81.66 | $80.48 | $81.18 | $74.08 | 202,523 |
| 2018-07-11 | $80.94 | $81.83 | $80.64 | $80.95 | $73.87 | 357,930 |
| 2018-07-10 | $82.02 | $82.25 | $81.27 | $81.82 | $74.66 | 219,016 |
| 2018-07-09 | $80.60 | $82.09 | $80.43 | $81.64 | $74.50 | 265,895 |
| 2018-07-06 | $80.37 | $80.64 | $79.75 | $80.33 | $73.30 | 177,948 |
| 2018-07-05 | $80.41 | $80.50 | $79.45 | $80.45 | $73.41 | 302,257 |
| 2018-07-03 | $80.06 | $80.68 | $79.65 | $79.69 | $72.72 | 182,754 |
| 2018-07-02 | $79.55 | $80.38 | $79.28 | $79.50 | $72.55 | 388,942 |
| 2018-06-29 | $80.26 | $81.43 | $80.10 | $80.13 | $73.12 | 427,185 |
| 2018-06-28 | $81.16 | $81.16 | $78.93 | $80.00 | $73.00 | 302,244 |
| 2018-06-27 | $82.08 | $82.86 | $81.24 | $81.27 | $74.16 | 479,114 |
| 2018-06-26 | $80.68 | $82.06 | $80.50 | $81.83 | $74.67 | 298,187 |
| 2018-06-25 | $80.52 | $80.96 | $79.06 | $80.45 | $73.41 | 158,271 |
| 2018-06-22 | $80.91 | $81.67 | $80.53 | $80.94 | $73.86 | 427,721 |
| 2018-06-21 | $82.36 | $82.36 | $79.83 | $80.06 | $73.06 | 229,741 |
| 2018-06-20 | $83.25 | $83.25 | $82.37 | $82.78 | $75.54 | 234,788 |
| 2018-06-19 | $83.20 | $83.58 | $81.71 | $83.01 | $75.75 | 339,038 |
| 2018-06-18 | $82.76 | $83.91 | $82.54 | $83.78 | $76.45 | 206,551 |
| 2018-06-15 | $83.63 | $83.74 | $82.66 | $83.39 | $76.10 | 379,378 |
| 2018-06-14 | $84.28 | $84.59 | $83.43 | $84.33 | $76.95 | 276,595 |
| 2018-06-13 | $85.40 | $85.40 | $83.92 | $83.95 | $76.61 | 294,870 |
| 2018-06-12 | $85.55 | $85.90 | $84.77 | $85.35 | $77.88 | 147,464 |
| 2018-06-11 | $85.63 | $86.50 | $85.32 | $85.54 | $78.06 | 128,642 |
| 2018-06-08 | $85.50 | $86.13 | $85.02 | $85.62 | $78.13 | 179,217 |
| 2018-06-07 | $85.47 | $85.96 | $85.25 | $85.53 | $78.05 | 344,017 |
| 2018-06-06 | $85.34 | $85.50 | $84.30 | $85.28 | $77.82 | 214,629 |
| 2018-06-05 | $84.34 | $85.00 | $83.99 | $84.95 | $77.52 | 158,980 |
| 2018-06-04 | $84.28 | $85.12 | $83.79 | $84.35 | $76.97 | 334,686 |
| 2018-06-01 | $83.65 | $84.26 | $83.53 | $83.79 | $76.46 | 357,630 |
| 2018-05-31 | $85.20 | $85.53 | $83.11 | $83.11 | $75.84 | 241,047 |
| 2018-05-30 | $84.37 | $85.84 | $84.37 | $85.15 | $77.70 | 369,878 |
| 2018-05-29 | $84.17 | $85.10 | $83.57 | $84.11 | $76.44 | 190,960 |
| 2018-05-25 | $86.07 | $86.07 | $84.58 | $84.83 | $77.09 | 297,662 |
| 2018-05-24 | $85.94 | $86.49 | $85.61 | $86.36 | $78.48 | 174,618 |
| 2018-05-23 | $86.45 | $86.60 | $85.53 | $86.23 | $78.37 | 114,601 |
| 2018-05-22 | $88.45 | $88.47 | $86.90 | $86.93 | $79.00 | 162,766 |
| 2018-05-21 | $87.64 | $88.58 | $87.64 | $88.03 | $80.00 | 261,193 |
| 2018-05-18 | $86.45 | $87.22 | $86.45 | $87.09 | $79.15 | 228,052 |
| 2018-05-17 | $85.63 | $87.08 | $85.63 | $86.52 | $78.63 | 321,514 |
| 2018-05-16 | $85.82 | $86.50 | $85.54 | $85.78 | $77.96 | 145,180 |
| 2018-05-15 | $85.61 | $86.06 | $85.19 | $85.62 | $77.81 | 194,371 |
| 2018-05-14 | $87.30 | $87.30 | $85.76 | $86.02 | $78.17 | 165,993 |
| 2018-05-11 | $86.39 | $87.26 | $86.22 | $86.90 | $78.97 | 226,157 |
| 2018-05-10 | $86.50 | $86.63 | $85.95 | $86.24 | $78.37 | 127,991 |
| 2018-05-09 | $86.29 | $86.49 | $85.53 | $86.13 | $78.27 | 214,009 |
| 2018-05-08 | $85.33 | $86.31 | $85.00 | $85.97 | $78.13 | 198,446 |
| 2018-05-07 | $84.97 | $85.87 | $84.68 | $85.37 | $77.58 | 176,619 |
| 2018-05-04 | $83.03 | $85.14 | $82.54 | $84.71 | $76.98 | 247,916 |
| 2018-05-03 | $84.38 | $84.85 | $82.81 | $83.64 | $76.01 | 305,212 |
| 2018-05-02 | $84.32 | $85.26 | $83.62 | $84.45 | $76.75 | 393,965 |
| 2018-05-01 | $83.34 | $84.54 | $81.89 | $84.29 | $76.60 | 587,852 |
| 2018-04-30 | $85.17 | $85.82 | $83.54 | $83.64 | $76.01 | 328,658 |
| 2018-04-27 | $84.68 | $85.42 | $83.75 | $85.11 | $77.35 | 385,058 |
| 2018-04-26 | $87.07 | $87.21 | $84.70 | $84.92 | $77.17 | 656,929 |
| 2018-04-25 | $89.07 | $90.00 | $86.31 | $86.74 | $78.83 | 1,076,966 |
| 2018-04-24 | $96.53 | $97.83 | $86.86 | $87.79 | $79.78 | 892,991 |
| 2018-04-23 | $95.39 | $95.89 | $94.97 | $95.42 | $86.72 | 335,689 |
| 2018-04-20 | $95.24 | $96.04 | $94.57 | $95.08 | $86.41 | 162,477 |
| 2018-04-19 | $95.37 | $96.00 | $94.78 | $95.49 | $86.78 | 231,638 |
| 2018-04-18 | $96.22 | $96.22 | $94.89 | $95.52 | $86.81 | 139,508 |
| 2018-04-17 | $94.53 | $96.00 | $94.44 | $95.49 | $86.78 | 427,276 |
| 2018-04-16 | $93.61 | $94.10 | $93.05 | $93.68 | $85.14 | 149,958 |
| 2018-04-13 | $93.65 | $93.74 | $92.47 | $92.80 | $84.34 | 90,702 |
| 2018-04-12 | $92.74 | $93.42 | $91.35 | $93.03 | $84.54 | 254,570 |
| 2018-04-11 | $92.07 | $92.84 | $91.78 | $92.43 | $84.00 | 132,628 |
| 2018-04-10 | $92.03 | $93.63 | $91.48 | $92.96 | $84.48 | 211,164 |
| 2018-04-09 | $90.94 | $91.58 | $90.28 | $90.31 | $82.07 | 155,199 |
| 2018-04-06 | $92.31 | $92.75 | $89.55 | $90.23 | $82.00 | 167,561 |
| 2018-04-05 | $92.66 | $93.37 | $92.23 | $93.02 | $84.54 | 185,823 |
| 2018-04-04 | $90.11 | $91.98 | $89.27 | $91.91 | $83.53 | 330,206 |
| 2018-04-03 | $90.79 | $92.11 | $90.36 | $91.85 | $83.47 | 327,067 |
| 2018-04-02 | $92.48 | $93.00 | $89.24 | $90.40 | $82.15 | 129,655 |
| 2018-03-29 | $91.18 | $93.64 | $91.18 | $92.74 | $84.28 | 162,040 |
| 2018-03-28 | $91.43 | $91.96 | $90.32 | $90.66 | $82.39 | 184,562 |
| 2018-03-27 | $94.00 | $94.00 | $90.96 | $91.44 | $83.10 | 163,736 |
| 2018-03-26 | $92.77 | $93.68 | $92.06 | $93.52 | $84.99 | 235,122 |
| 2018-03-23 | $93.20 | $93.78 | $91.09 | $91.28 | $82.95 | 171,232 |
| 2018-03-22 | $95.08 | $95.43 | $92.67 | $92.77 | $84.31 | 359,835 |
| 2018-03-21 | $95.10 | $96.23 | $94.59 | $95.74 | $87.01 | 194,075 |
| 2018-03-20 | $94.52 | $96.39 | $94.52 | $95.27 | $86.58 | 154,010 |
| 2018-03-19 | $94.46 | $94.88 | $93.44 | $94.52 | $85.90 | 128,540 |
| 2018-03-16 | $94.02 | $95.21 | $93.48 | $94.73 | $86.09 | 345,542 |
| 2018-03-15 | $94.61 | $95.19 | $93.68 | $94.52 | $85.90 | 122,254 |
| 2018-03-14 | $95.63 | $95.72 | $94.01 | $94.48 | $85.86 | 226,628 |
| 2018-03-13 | $96.00 | $96.25 | $94.78 | $95.03 | $86.36 | 202,238 |
| 2018-03-12 | $97.10 | $97.28 | $95.31 | $95.89 | $87.14 | 357,918 |
| 2018-03-09 | $95.57 | $97.05 | $95.01 | $96.92 | $88.08 | 311,891 |
| 2018-03-08 | $94.32 | $95.19 | $93.54 | $94.81 | $86.16 | 196,763 |
| 2018-03-07 | $92.40 | $94.22 | $92.40 | $93.98 | $85.41 | 268,465 |
| 2018-03-06 | $93.65 | $93.90 | $92.53 | $93.48 | $84.95 | 260,979 |
| 2018-03-05 | $91.35 | $93.63 | $91.25 | $93.11 | $84.62 | 449,294 |
| 2018-03-02 | $89.72 | $92.02 | $89.24 | $91.86 | $83.48 | 234,441 |
| 2018-03-01 | $91.56 | $92.29 | $89.86 | $90.33 | $82.09 | 273,887 |
| 2018-02-28 | $93.70 | $94.97 | $92.30 | $92.31 | $83.89 | 241,166 |
| 2018-02-27 | $94.43 | $95.34 | $93.36 | $93.36 | $84.84 | 252,769 |
| 2018-02-26 | $94.59 | $95.00 | $93.70 | $94.85 | $85.88 | 240,505 |
| 2018-02-23 | $94.73 | $95.19 | $93.25 | $94.23 | $85.32 | 143,040 |
| 2018-02-22 | $93.74 | $95.39 | $93.41 | $94.12 | $85.22 | 194,531 |
| 2018-02-21 | $93.93 | $95.19 | $93.50 | $93.52 | $84.67 | 254,267 |
| 2018-02-20 | $93.98 | $94.89 | $93.29 | $93.70 | $84.84 | 285,965 |
| 2018-02-16 | $93.77 | $95.58 | $93.67 | $94.59 | $85.64 | 184,677 |
| 2018-02-15 | $93.44 | $94.31 | $92.29 | $94.28 | $85.36 | 208,955 |
| 2018-02-14 | $89.81 | $92.89 | $89.81 | $92.76 | $83.98 | 327,953 |
| 2018-02-13 | $90.12 | $90.95 | $89.64 | $90.63 | $82.06 | 226,933 |
| 2018-02-12 | $90.16 | $91.04 | $89.23 | $90.48 | $81.92 | 320,207 |
| 2018-02-09 | $90.37 | $90.52 | $87.29 | $89.45 | $80.99 | 407,576 |
| 2018-02-08 | $93.30 | $93.53 | $89.37 | $89.45 | $80.99 | 363,650 |
| 2018-02-07 | $93.10 | $94.38 | $92.93 | $93.09 | $84.28 | 288,832 |
| 2018-02-06 | $92.02 | $94.44 | $92.02 | $93.39 | $84.56 | 906,795 |
| 2018-02-05 | $96.34 | $97.40 | $93.24 | $93.69 | $84.83 | 577,662 |
| 2018-02-02 | $98.98 | $98.99 | $97.05 | $97.16 | $87.97 | 325,341 |
| 2018-02-01 | $97.14 | $100.00 | $97.10 | $99.52 | $90.11 | 465,957 |
| 2018-01-31 | $100.00 | $102.65 | $98.44 | $99.94 | $90.49 | 767,568 |
| 2018-01-30 | $93.17 | $97.36 | $92.06 | $96.84 | $87.68 | 472,305 |
| 2018-01-29 | $93.69 | $93.99 | $93.25 | $93.40 | $84.56 | 227,327 |
| 2018-01-26 | $93.84 | $94.32 | $93.02 | $94.09 | $85.19 | 318,759 |
| 2018-01-25 | $93.16 | $94.06 | $92.40 | $93.85 | $84.97 | 253,540 |
| 2018-01-24 | $93.01 | $93.23 | $92.19 | $92.66 | $83.89 | 185,703 |
| 2018-01-23 | $92.25 | $93.28 | $91.04 | $92.52 | $83.77 | 278,775 |
| 2018-01-22 | $92.83 | $92.99 | $91.39 | $92.48 | $83.73 | 196,582 |
| 2018-01-19 | $92.96 | $93.35 | $92.70 | $93.13 | $84.32 | 331,220 |
| 2018-01-18 | $93.00 | $93.30 | $92.43 | $92.55 | $83.79 | 128,280 |
| 2018-01-17 | $92.74 | $93.47 | $92.19 | $93.23 | $84.41 | 175,228 |
| 2018-01-16 | $93.01 | $93.59 | $92.00 | $92.30 | $83.57 | 194,317 |
| 2018-01-12 | $92.00 | $92.71 | $91.48 | $92.28 | $83.55 | 153,121 |
| 2018-01-11 | $90.87 | $91.62 | $90.31 | $91.58 | $82.92 | 166,807 |
| 2018-01-10 | $91.14 | $91.14 | $89.57 | $90.36 | $81.81 | 322,701 |
| 2018-01-09 | $91.75 | $91.93 | $91.20 | $91.29 | $82.65 | 312,161 |
| 2018-01-08 | $91.35 | $91.67 | $91.24 | $91.57 | $82.91 | 251,906 |
| 2018-01-05 | $91.33 | $91.39 | $90.87 | $91.35 | $82.71 | 280,045 |
| 2018-01-04 | $90.76 | $91.37 | $90.63 | $91.06 | $82.45 | 174,643 |
| 2018-01-03 | $89.82 | $90.15 | $88.96 | $90.03 | $81.51 | 210,162 |
| 2018-01-02 | $89.52 | $90.22 | $88.91 | $89.71 | $81.22 | 241,140 |
| 2017-12-29 | $89.72 | $89.95 | $89.09 | $89.22 | $80.78 | 144,029 |
| 2017-12-28 | $89.49 | $89.49 | $88.77 | $89.26 | $80.82 | 125,200 |
| 2017-12-27 | $89.10 | $89.41 | $88.72 | $89.12 | $80.69 | 142,685 |
| 2017-12-26 | $88.87 | $89.75 | $88.87 | $89.11 | $80.68 | 99,423 |
| 2017-12-22 | $90.55 | $90.71 | $88.79 | $89.07 | $80.64 | 223,038 |
| 2017-12-21 | $89.85 | $90.58 | $89.12 | $90.46 | $81.90 | 363,199 |
| 2017-12-20 | $89.29 | $89.52 | $88.54 | $89.27 | $80.82 | 294,114 |
| 2017-12-19 | $88.77 | $89.82 | $87.46 | $88.43 | $80.06 | 366,585 |
| 2017-12-18 | $86.75 | $89.43 | $85.81 | $88.69 | $80.30 | 642,842 |
| 2017-12-15 | $85.27 | $86.22 | $84.89 | $85.75 | $77.64 | 591,784 |
| 2017-12-14 | $85.29 | $85.55 | $84.44 | $84.82 | $76.80 | 365,825 |
| 2017-12-13 | $85.31 | $85.62 | $84.79 | $85.12 | $77.07 | 201,267 |
| 2017-12-12 | $84.63 | $85.19 | $83.54 | $85.02 | $76.98 | 368,184 |
| 2017-12-11 | $85.78 | $85.78 | $84.43 | $84.59 | $76.59 | 269,283 |
| 2017-12-08 | $87.26 | $87.38 | $85.89 | $86.00 | $77.86 | 256,153 |
| 2017-12-07 | $86.14 | $86.80 | $85.33 | $86.77 | $78.56 | 433,487 |
| 2017-12-06 | $82.47 | $87.32 | $82.47 | $86.32 | $78.15 | 594,372 |
| 2017-12-05 | $84.10 | $84.10 | $82.46 | $82.54 | $74.73 | 239,963 |
| 2017-12-04 | $84.37 | $85.07 | $83.75 | $83.90 | $75.96 | 447,899 |
| 2017-12-01 | $85.12 | $85.12 | $81.88 | $83.38 | $75.49 | 291,393 |
| 2017-11-30 | $83.83 | $85.71 | $83.83 | $85.37 | $77.29 | 302,979 |
| 2017-11-29 | $83.72 | $84.23 | $83.10 | $83.49 | $75.59 | 174,895 |
| 2017-11-28 | $82.90 | $83.97 | $82.77 | $83.86 | $75.63 | 201,377 |
| 2017-11-27 | $82.38 | $82.94 | $82.32 | $82.85 | $74.72 | 151,767 |
| 2017-11-24 | $83.30 | $83.32 | $82.27 | $82.53 | $74.43 | 70,379 |
| 2017-11-22 | $82.97 | $83.17 | $82.76 | $82.84 | $74.71 | 130,016 |
| 2017-11-21 | $82.71 | $83.20 | $82.52 | $82.78 | $74.65 | 214,414 |
| 2017-11-20 | $82.19 | $82.60 | $82.02 | $82.50 | $74.40 | 140,719 |
| 2017-11-17 | $81.99 | $82.56 | $81.75 | $82.29 | $74.21 | 205,793 |
| 2017-11-16 | $81.67 | $82.53 | $81.49 | $82.41 | $74.32 | 285,170 |
| 2017-11-15 | $81.84 | $82.17 | $81.27 | $81.45 | $73.45 | 197,098 |
| 2017-11-14 | $82.05 | $82.70 | $81.83 | $82.65 | $74.54 | 212,761 |
| 2017-11-13 | $82.09 | $82.60 | $81.72 | $82.50 | $74.40 | 281,952 |
| 2017-11-10 | $82.46 | $83.08 | $81.92 | $82.67 | $74.55 | 173,416 |
| 2017-11-09 | $83.38 | $83.58 | $81.95 | $82.68 | $74.56 | 234,059 |
| 2017-11-08 | $84.73 | $84.83 | $84.19 | $84.26 | $75.99 | 237,095 |
| 2017-11-07 | $84.91 | $84.97 | $84.44 | $84.81 | $76.48 | 267,750 |
| 2017-11-06 | $84.25 | $84.95 | $84.25 | $84.83 | $76.50 | 258,799 |
| 2017-11-03 | $84.20 | $84.55 | $83.69 | $84.37 | $76.09 | 224,249 |
| 2017-11-02 | $83.34 | $84.27 | $82.90 | $84.24 | $75.97 | 257,404 |
| 2017-11-01 | $83.78 | $84.18 | $83.06 | $83.34 | $75.16 | 271,930 |
| 2017-10-31 | $83.22 | $83.60 | $82.83 | $83.12 | $74.96 | 345,181 |
| 2017-10-30 | $84.85 | $85.12 | $82.69 | $82.82 | $74.69 | 365,495 |
| 2017-10-27 | $86.07 | $86.07 | $84.66 | $85.33 | $76.95 | 307,369 |
| 2017-10-26 | $85.83 | $86.67 | $85.25 | $86.09 | $77.64 | 482,509 |
| 2017-10-25 | $85.07 | $85.34 | $84.44 | $84.98 | $76.64 | 580,089 |
| 2017-10-24 | $85.00 | $86.50 | $83.74 | $85.80 | $77.38 | 564,636 |
| 2017-10-23 | $84.12 | $84.44 | $83.19 | $83.61 | $75.40 | 382,463 |
| 2017-10-20 | $83.44 | $84.52 | $83.02 | $84.11 | $75.85 | 258,985 |
| 2017-10-19 | $82.18 | $82.90 | $82.00 | $82.74 | $74.62 | 336,712 |
| 2017-10-18 | $82.33 | $82.74 | $81.51 | $82.50 | $74.40 | 258,409 |
| 2017-10-17 | $82.25 | $82.92 | $81.85 | $82.05 | $74.00 | 333,580 |
| 2017-10-16 | $82.21 | $82.77 | $81.65 | $82.53 | $74.43 | 354,627 |
| 2017-10-13 | $81.81 | $82.35 | $81.45 | $81.64 | $73.63 | 243,886 |
| 2017-10-12 | $80.51 | $81.94 | $80.36 | $81.41 | $73.42 | 322,475 |
| 2017-10-11 | $80.69 | $80.91 | $80.28 | $80.73 | $72.80 | 185,646 |
| 2017-10-10 | $81.12 | $81.12 | $80.32 | $80.68 | $72.76 | 204,940 |
| 2017-10-09 | $80.69 | $81.43 | $80.51 | $80.72 | $72.80 | 222,252 |
| 2017-10-06 | $80.37 | $80.89 | $80.27 | $80.63 | $72.71 | 150,230 |
| 2017-10-05 | $81.05 | $81.31 | $80.61 | $80.72 | $72.80 | 223,526 |
| 2017-10-04 | $81.10 | $81.73 | $80.85 | $80.95 | $73.00 | 237,681 |
| 2017-10-03 | $80.87 | $81.28 | $80.65 | $81.17 | $73.20 | 218,452 |
| 2017-10-02 | $79.90 | $80.85 | $79.90 | $80.81 | $72.88 | 291,648 |
| 2017-09-29 | $80.46 | $80.46 | $79.92 | $79.99 | $72.14 | 307,716 |
| 2017-09-28 | $80.21 | $80.53 | $79.61 | $80.51 | $72.61 | 255,253 |
| 2017-09-27 | $79.39 | $80.30 | $78.87 | $80.28 | $72.40 | 320,084 |
| 2017-09-26 | $78.69 | $79.75 | $78.26 | $79.30 | $71.52 | 485,001 |
| 2017-09-25 | $78.28 | $78.84 | $77.80 | $78.52 | $70.81 | 216,579 |
| 2017-09-22 | $78.10 | $78.63 | $77.98 | $78.35 | $70.66 | 144,990 |
| 2017-09-21 | $78.19 | $78.43 | $77.85 | $78.11 | $70.44 | 217,483 |
| 2017-09-20 | $76.84 | $78.34 | $76.63 | $78.18 | $70.51 | 381,933 |
| 2017-09-19 | $76.82 | $76.84 | $76.53 | $76.64 | $69.12 | 269,028 |
| 2017-09-18 | $76.49 | $76.91 | $76.21 | $76.77 | $69.23 | 216,004 |
| 2017-09-15 | $75.56 | $76.42 | $75.28 | $76.27 | $68.78 | 371,211 |
| 2017-09-14 | $75.14 | $75.95 | $74.78 | $75.71 | $68.28 | 419,233 |
| 2017-09-13 | $74.88 | $75.65 | $74.52 | $75.17 | $67.79 | 335,289 |
| 2017-09-12 | $74.78 | $75.12 | $74.34 | $75.05 | $67.68 | 313,005 |
| 2017-09-11 | $73.90 | $74.80 | $73.24 | $74.59 | $67.27 | 513,973 |
| 2017-09-08 | $72.03 | $73.81 | $71.67 | $73.36 | $66.16 | 332,207 |
| 2017-09-07 | $72.61 | $73.07 | $71.33 | $72.19 | $65.10 | 598,046 |
| 2017-09-06 | $73.54 | $73.81 | $72.63 | $72.76 | $65.62 | 386,735 |
| 2017-09-05 | $74.12 | $74.52 | $72.80 | $73.23 | $66.04 | 411,515 |
| 2017-09-01 | $74.40 | $74.87 | $74.30 | $74.31 | $67.02 | 135,789 |
| 2017-08-31 | $73.99 | $74.42 | $73.59 | $74.23 | $66.94 | 247,703 |
| 2017-08-30 | $73.58 | $73.85 | $73.26 | $73.63 | $66.40 | 180,372 |
| 2017-08-29 | $72.87 | $73.86 | $72.86 | $73.80 | $66.56 | 180,837 |
| 2017-08-28 | $73.93 | $74.17 | $73.32 | $73.66 | $66.13 | 215,843 |
| 2017-08-25 | $73.69 | $74.06 | $73.20 | $73.67 | $66.14 | 268,941 |
| 2017-08-24 | $73.75 | $73.87 | $72.98 | $73.02 | $65.56 | 280,875 |
| 2017-08-23 | $73.54 | $74.30 | $73.45 | $73.54 | $66.03 | 142,030 |
| 2017-08-22 | $73.29 | $73.97 | $73.04 | $73.89 | $66.34 | 170,611 |
| 2017-08-21 | $73.50 | $73.50 | $72.63 | $72.97 | $65.51 | 268,308 |
| 2017-08-18 | $73.28 | $74.28 | $73.03 | $73.49 | $65.98 | 225,892 |
| 2017-08-17 | $74.95 | $75.09 | $73.35 | $73.37 | $65.87 | 253,666 |
| 2017-08-16 | $75.82 | $76.34 | $75.06 | $75.14 | $67.46 | 364,933 |
| 2017-08-15 | $75.72 | $76.57 | $74.97 | $75.51 | $67.79 | 276,763 |
| 2017-08-14 | $75.11 | $76.30 | $74.85 | $75.57 | $67.85 | 307,458 |
| 2017-08-11 | $73.46 | $74.34 | $71.23 | $74.09 | $66.52 | 229,103 |
| 2017-08-10 | $74.80 | $74.95 | $73.63 | $73.72 | $66.19 | 304,306 |
| 2017-08-09 | $75.67 | $75.85 | $74.71 | $75.17 | $67.49 | 571,938 |
| 2017-08-08 | $76.13 | $76.78 | $75.65 | $75.93 | $68.17 | 317,217 |
| 2017-08-07 | $76.19 | $76.58 | $75.73 | $76.23 | $68.44 | 334,725 |
| 2017-08-04 | $75.69 | $76.39 | $75.53 | $76.23 | $68.44 | 332,197 |
| 2017-08-03 | $76.21 | $76.60 | $74.85 | $75.43 | $67.72 | 482,957 |
| 2017-08-02 | $75.76 | $76.63 | $75.49 | $76.19 | $68.40 | 731,703 |
| 2017-08-01 | $75.66 | $75.97 | $75.25 | $75.95 | $68.19 | 435,231 |
| 2017-07-31 | $75.66 | $75.85 | $74.56 | $75.50 | $67.79 | 580,795 |
| 2017-07-28 | $75.34 | $76.09 | $74.51 | $75.48 | $67.77 | 494,285 |
| 2017-07-27 | $75.29 | $75.80 | $74.21 | $75.78 | $68.04 | 664,223 |
| 2017-07-26 | $77.34 | $77.47 | $74.93 | $75.20 | $67.52 | 957,992 |
| 2017-07-25 | $81.52 | $82.61 | $75.80 | $77.47 | $69.55 | 2,285,700 |
| 2017-07-24 | $83.65 | $84.34 | $83.15 | $84.22 | $75.61 | 393,899 |
| 2017-07-21 | $83.05 | $83.70 | $82.17 | $83.54 | $75.00 | 278,779 |
| 2017-07-20 | $83.17 | $83.43 | $82.31 | $83.31 | $74.80 | 293,583 |
| 2017-07-19 | $82.67 | $83.25 | $82.39 | $83.25 | $74.74 | 322,972 |
| 2017-07-18 | $82.71 | $83.42 | $82.39 | $82.58 | $74.14 | 520,731 |
| 2017-07-17 | $83.12 | $83.49 | $82.53 | $83.35 | $74.83 | 465,439 |
| 2017-07-14 | $82.66 | $84.00 | $82.54 | $83.26 | $74.75 | 310,385 |
| 2017-07-13 | $83.37 | $83.69 | $81.90 | $82.69 | $74.24 | 279,290 |
| 2017-07-12 | $82.89 | $83.80 | $82.37 | $83.37 | $74.85 | 298,772 |
| 2017-07-11 | $81.62 | $82.05 | $80.86 | $81.98 | $73.60 | 247,174 |
| 2017-07-10 | $81.30 | $82.89 | $80.68 | $82.31 | $73.90 | 237,548 |
| 2017-07-07 | $80.71 | $81.86 | $80.38 | $81.75 | $73.40 | 214,601 |
| 2017-07-06 | $80.76 | $81.86 | $80.36 | $80.60 | $72.36 | 416,265 |
| 2017-07-05 | $80.31 | $81.43 | $79.74 | $81.19 | $72.89 | 363,476 |
| 2017-07-03 | $80.00 | $80.94 | $79.72 | $80.11 | $71.92 | 134,721 |
| 2017-06-30 | $79.07 | $79.86 | $78.73 | $79.38 | $71.27 | 199,040 |
| 2017-06-29 | $79.39 | $79.42 | $77.77 | $78.57 | $70.54 | 209,342 |
| 2017-06-28 | $78.53 | $79.63 | $78.13 | $79.33 | $71.22 | 205,864 |
| 2017-06-27 | $79.94 | $79.94 | $77.85 | $78.03 | $70.06 | 485,533 |
| 2017-06-26 | $79.48 | $79.97 | $78.85 | $79.74 | $71.59 | 252,237 |
| 2017-06-23 | $78.51 | $79.29 | $78.15 | $79.26 | $71.16 | 291,629 |
| 2017-06-22 | $78.65 | $78.84 | $77.58 | $78.50 | $70.48 | 222,944 |
| 2017-06-21 | $79.63 | $80.68 | $78.37 | $78.49 | $70.47 | 633,725 |
| 2017-06-20 | $79.71 | $80.75 | $79.31 | $79.60 | $71.47 | 379,151 |
| 2017-06-19 | $79.55 | $80.38 | $79.02 | $80.24 | $72.04 | 296,336 |
| 2017-06-16 | $78.74 | $79.50 | $77.99 | $79.40 | $71.29 | 814,685 |
| 2017-06-15 | $77.28 | $78.75 | $77.28 | $78.74 | $70.69 | 329,945 |
| 2017-06-14 | $79.02 | $79.02 | $77.20 | $78.25 | $70.25 | 287,418 |
| 2017-06-13 | $79.41 | $79.41 | $77.91 | $78.98 | $70.91 | 234,827 |
| 2017-06-12 | $79.05 | $79.97 | $78.64 | $79.26 | $71.16 | 155,351 |
| 2017-06-09 | $79.06 | $79.68 | $78.80 | $79.38 | $71.27 | 256,835 |
| 2017-06-08 | $77.62 | $79.06 | $76.93 | $78.89 | $70.83 | 147,655 |
| 2017-06-07 | $78.25 | $78.58 | $77.11 | $77.62 | $69.69 | 166,609 |
| 2017-06-06 | $78.10 | $78.43 | $77.44 | $78.09 | $70.11 | 137,373 |
| 2017-06-05 | $78.86 | $79.48 | $78.38 | $78.40 | $70.39 | 153,765 |
| 2017-06-02 | $79.24 | $79.74 | $78.71 | $78.94 | $70.87 | 166,492 |
| 2017-06-01 | $77.97 | $79.34 | $77.52 | $79.31 | $71.21 | 328,402 |
| 2017-05-31 | $77.24 | $77.76 | $76.73 | $77.58 | $69.65 | 270,370 |
| 2017-05-30 | $76.58 | $77.18 | $76.21 | $77.00 | $69.13 | 172,795 |
| 2017-05-26 | $76.71 | $77.34 | $76.62 | $77.12 | $69.24 | 177,327 |
| 2017-05-25 | $77.51 | $77.90 | $76.53 | $76.95 | $68.79 | 165,529 |
| 2017-05-24 | $77.61 | $77.93 | $77.12 | $77.38 | $69.18 | 147,150 |
| 2017-05-23 | $77.30 | $77.51 | $76.20 | $77.45 | $69.24 | 164,614 |
| 2017-05-22 | $78.18 | $78.64 | $76.82 | $76.98 | $68.82 | 192,368 |
| 2017-05-19 | $77.17 | $77.71 | $76.82 | $77.21 | $69.03 | 254,354 |
| 2017-05-18 | $76.52 | $77.48 | $76.48 | $76.76 | $68.62 | 260,102 |
| 2017-05-17 | $78.42 | $78.50 | $77.22 | $77.33 | $69.13 | 151,933 |
| 2017-05-16 | $80.00 | $80.06 | $79.07 | $79.60 | $71.16 | 291,617 |
| 2017-05-15 | $78.39 | $79.39 | $77.90 | $78.55 | $70.22 | 166,807 |
| 2017-05-12 | $78.26 | $78.32 | $77.54 | $77.79 | $69.54 | 132,598 |
| 2017-05-11 | $78.96 | $78.97 | $77.64 | $78.39 | $70.08 | 194,670 |
| 2017-05-10 | $78.83 | $79.23 | $78.60 | $79.15 | $70.76 | 175,276 |
| 2017-05-09 | $79.45 | $79.73 | $78.70 | $78.95 | $70.58 | 181,840 |
| 2017-05-08 | $79.25 | $79.79 | $79.06 | $79.34 | $70.93 | 220,449 |
| 2017-05-05 | $79.00 | $79.77 | $78.60 | $79.77 | $71.31 | 158,695 |
| 2017-05-04 | $79.21 | $79.72 | $78.18 | $78.82 | $70.46 | 220,116 |
| 2017-05-03 | $79.03 | $79.34 | $78.40 | $79.21 | $70.81 | 228,322 |
| 2017-05-02 | $79.34 | $80.00 | $78.81 | $79.33 | $70.92 | 197,805 |
| 2017-05-01 | $80.20 | $80.34 | $78.89 | $79.34 | $70.93 | 286,080 |
| 2017-04-28 | $80.14 | $80.22 | $79.65 | $79.91 | $71.44 | 317,689 |
| 2017-04-27 | $80.35 | $80.59 | $79.75 | $80.05 | $71.56 | 308,829 |
| 2017-04-26 | $80.63 | $80.98 | $80.36 | $80.45 | $71.92 | 258,478 |
| 2017-04-25 | $81.92 | $82.35 | $80.34 | $80.39 | $71.87 | 532,844 |
| 2017-04-24 | $77.98 | $78.30 | $77.41 | $77.91 | $69.65 | 261,974 |
| 2017-04-21 | $77.09 | $77.20 | $76.19 | $76.54 | $68.43 | 279,245 |
| 2017-04-20 | $75.72 | $77.26 | $75.28 | $76.97 | $68.81 | 381,447 |
| 2017-04-19 | $75.45 | $75.82 | $74.77 | $75.13 | $67.17 | 185,544 |
| 2017-04-18 | $74.06 | $75.11 | $74.05 | $74.89 | $66.95 | 197,115 |
| 2017-04-17 | $73.71 | $74.90 | $72.99 | $74.81 | $66.88 | 231,919 |
| 2017-04-13 | $73.79 | $74.15 | $73.22 | $73.25 | $65.48 | 155,546 |
| 2017-04-12 | $75.37 | $75.45 | $73.68 | $73.93 | $66.09 | 186,260 |
| 2017-04-11 | $75.12 | $75.74 | $74.53 | $75.66 | $67.64 | 181,049 |
| 2017-04-10 | $74.61 | $75.56 | $74.46 | $75.22 | $67.25 | 230,469 |
| 2017-04-07 | $74.51 | $75.07 | $72.96 | $74.73 | $66.81 | 267,929 |
| 2017-04-06 | $74.28 | $75.25 | $73.75 | $74.82 | $66.89 | 152,021 |
| 2017-04-05 | $75.17 | $75.79 | $73.80 | $73.98 | $66.14 | 487,894 |
| 2017-04-04 | $73.99 | $74.80 | $73.88 | $74.75 | $66.83 | 294,738 |
| 2017-04-03 | $75.00 | $75.18 | $73.14 | $74.04 | $66.19 | 257,106 |
| 2017-03-31 | $74.13 | $75.21 | $73.97 | $74.83 | $66.90 | 218,289 |
| 2017-03-30 | $73.84 | $74.67 | $73.62 | $74.47 | $66.58 | 124,130 |
| 2017-03-29 | $73.36 | $73.86 | $72.90 | $73.69 | $65.88 | 134,000 |
| 2017-03-28 | $72.42 | $73.80 | $72.07 | $73.49 | $65.70 | 203,148 |
| 2017-03-27 | $71.05 | $72.67 | $70.56 | $72.47 | $64.79 | 317,971 |
| 2017-03-24 | $73.40 | $73.89 | $72.06 | $72.38 | $64.71 | 320,702 |
| 2017-03-23 | $73.20 | $73.89 | $72.87 | $73.34 | $65.57 | 228,392 |
| 2017-03-22 | $73.01 | $73.52 | $72.70 | $73.22 | $65.46 | 137,069 |
| 2017-03-21 | $75.11 | $75.42 | $73.00 | $73.14 | $65.39 | 217,909 |
| 2017-03-20 | $75.30 | $75.30 | $74.60 | $75.03 | $67.08 | 272,273 |
| 2017-03-17 | $74.34 | $75.31 | $74.23 | $75.17 | $67.20 | 718,699 |
| 2017-03-16 | $75.43 | $75.49 | $74.18 | $74.36 | $66.48 | 267,918 |
| 2017-03-15 | $74.47 | $75.18 | $74.18 | $74.88 | $66.94 | 483,405 |
| 2017-03-14 | $73.61 | $74.48 | $72.82 | $74.02 | $66.17 | 207,977 |
| 2017-03-13 | $74.37 | $74.53 | $73.72 | $74.14 | $66.28 | 163,638 |
| 2017-03-10 | $73.67 | $74.24 | $72.88 | $74.19 | $66.33 | 306,247 |
| 2017-03-09 | $74.32 | $74.32 | $72.50 | $72.89 | $65.16 | 348,381 |
| 2017-03-08 | $74.85 | $75.26 | $74.33 | $74.42 | $66.53 | 305,921 |
| 2017-03-07 | $75.37 | $75.63 | $74.57 | $74.60 | $66.69 | 419,759 |
| 2017-03-06 | $73.40 | $75.68 | $73.35 | $75.32 | $67.34 | 694,575 |
| 2017-03-03 | $72.63 | $73.00 | $72.07 | $72.40 | $64.73 | 392,440 |
| 2017-03-02 | $74.55 | $74.59 | $72.30 | $72.34 | $64.67 | 367,069 |
| 2017-03-01 | $73.59 | $74.96 | $73.50 | $74.84 | $66.91 | 388,884 |
| 2017-02-28 | $74.00 | $74.05 | $72.22 | $72.29 | $64.63 | 350,946 |
| 2017-02-27 | $73.50 | $74.20 | $73.23 | $74.18 | $66.32 | 310,995 |
| 2017-02-24 | $71.18 | $73.26 | $70.83 | $73.21 | $65.45 | 386,205 |
| 2017-02-23 | $74.40 | $74.40 | $72.13 | $72.36 | $64.40 | 270,344 |
| 2017-02-22 | $74.07 | $74.49 | $73.65 | $74.02 | $65.88 | 307,523 |
| 2017-02-21 | $74.00 | $74.65 | $73.62 | $74.54 | $66.34 | 414,728 |
| 2017-02-17 | $73.48 | $74.26 | $73.07 | $73.79 | $65.67 | 398,638 |
| 2017-02-16 | $73.99 | $74.14 | $73.48 | $73.84 | $65.72 | 415,644 |
| 2017-02-15 | $73.23 | $73.98 | $73.22 | $73.87 | $65.74 | 215,046 |
| 2017-02-14 | $73.56 | $73.63 | $72.69 | $73.27 | $65.21 | 291,778 |
| 2017-02-13 | $74.00 | $74.66 | $73.47 | $73.49 | $65.40 | 366,944 |
| 2017-02-10 | $73.74 | $73.80 | $73.30 | $73.65 | $65.55 | 402,894 |
| 2017-02-09 | $73.62 | $73.93 | $72.98 | $73.20 | $65.15 | 493,975 |
| 2017-02-08 | $74.06 | $74.06 | $72.97 | $73.21 | $65.16 | 345,808 |
| 2017-02-07 | $74.23 | $74.87 | $74.00 | $74.24 | $66.07 | 253,912 |
| 2017-02-06 | $75.11 | $75.22 | $73.98 | $74.23 | $66.06 | 363,305 |
| 2017-02-03 | $74.09 | $75.39 | $73.81 | $75.36 | $67.07 | 460,728 |
| 2017-02-02 | $74.05 | $74.88 | $73.65 | $74.05 | $65.90 | 613,155 |
| 2017-02-01 | $73.35 | $74.99 | $72.62 | $74.53 | $66.33 | 787,381 |
| 2017-01-31 | $71.24 | $72.18 | $67.62 | $72.04 | $64.11 | 1,553,454 |
| 2017-01-30 | $73.58 | $73.99 | $72.52 | $73.90 | $65.77 | 384,426 |
| 2017-01-27 | $74.77 | $74.99 | $74.20 | $74.35 | $66.17 | 308,696 |
| 2017-01-26 | $75.20 | $75.38 | $74.18 | $74.60 | $66.39 | 277,038 |
| 2017-01-25 | $74.35 | $75.37 | $73.78 | $75.25 | $66.97 | 245,300 |
| 2017-01-24 | $72.37 | $74.81 | $72.16 | $74.37 | $66.19 | 282,573 |
| 2017-01-23 | $72.00 | $72.60 | $71.45 | $72.04 | $64.11 | 272,283 |
| 2017-01-20 | $72.72 | $73.50 | $72.05 | $72.49 | $64.51 | 237,424 |
| 2017-01-19 | $72.61 | $73.54 | $72.25 | $72.62 | $64.63 | 190,308 |
| 2017-01-18 | $72.08 | $73.12 | $71.99 | $72.64 | $64.65 | 307,329 |
| 2017-01-17 | $73.29 | $73.29 | $71.82 | $71.94 | $64.03 | 224,906 |
| 2017-01-13 | $73.19 | $74.20 | $72.03 | $73.80 | $65.68 | 179,895 |
| 2017-01-12 | $73.75 | $73.85 | $72.19 | $73.07 | $65.03 | 228,297 |
| 2017-01-11 | $73.21 | $73.79 | $72.83 | $73.72 | $65.61 | 196,090 |
| 2017-01-10 | $71.95 | $73.63 | $71.95 | $73.06 | $65.02 | 213,881 |
| 2017-01-09 | $72.46 | $72.70 | $71.33 | $71.55 | $63.68 | 320,920 |
| 2017-01-06 | $73.38 | $73.77 | $72.89 | $73.28 | $65.22 | 233,852 |
| 2017-01-05 | $74.32 | $74.66 | $73.10 | $73.40 | $65.32 | 403,850 |
| 2017-01-04 | $73.39 | $74.46 | $73.34 | $74.16 | $66.00 | 364,125 |
| 2017-01-03 | $72.92 | $73.22 | $71.92 | $73.20 | $65.15 | 353,644 |
| 2016-12-30 | $72.41 | $72.57 | $71.78 | $72.12 | $64.19 | 172,643 |
| 2016-12-29 | $72.46 | $72.48 | $71.69 | $72.07 | $64.14 | 160,544 |
| 2016-12-28 | $73.40 | $73.40 | $71.87 | $72.20 | $64.26 | 163,587 |
| 2016-12-27 | $73.32 | $73.50 | $72.67 | $73.27 | $65.21 | 135,192 |
| 2016-12-23 | $73.18 | $73.31 | $72.69 | $73.13 | $65.08 | 140,399 |
| 2016-12-22 | $73.00 | $73.27 | $72.69 | $73.26 | $65.20 | 267,643 |
| 2016-12-21 | $73.94 | $74.09 | $72.86 | $72.88 | $64.86 | 212,037 |
| 2016-12-20 | $73.85 | $74.39 | $73.34 | $73.83 | $65.71 | 298,721 |
| 2016-12-19 | $72.60 | $73.90 | $72.44 | $73.59 | $65.49 | 283,386 |
| 2016-12-16 | $74.52 | $74.83 | $72.64 | $72.66 | $64.67 | 1,035,543 |
| 2016-12-15 | $74.08 | $74.91 | $73.35 | $74.44 | $66.25 | 291,733 |
| 2016-12-14 | $75.47 | $76.11 | $74.21 | $74.36 | $66.18 | 291,200 |
| 2016-12-13 | $76.81 | $77.42 | $75.50 | $75.74 | $67.41 | 298,074 |
| 2016-12-12 | $76.19 | $77.05 | $75.81 | $76.50 | $68.08 | 353,456 |
| 2016-12-09 | $76.82 | $76.85 | $75.91 | $76.39 | $67.99 | 296,904 |
| 2016-12-08 | $77.72 | $78.94 | $76.53 | $76.83 | $68.38 | 339,597 |
| 2016-12-07 | $76.57 | $77.77 | $75.94 | $77.36 | $68.85 | 315,944 |
| 2016-12-06 | $75.37 | $76.36 | $75.20 | $76.29 | $67.90 | 285,468 |
| 2016-12-05 | $75.92 | $76.49 | $75.34 | $75.56 | $67.25 | 326,270 |
| 2016-12-02 | $74.88 | $75.14 | $74.16 | $75.14 | $66.87 | 373,992 |
| 2016-12-01 | $74.98 | $75.13 | $74.22 | $74.50 | $66.30 | 385,875 |
| 2016-11-30 | $74.13 | $75.06 | $73.44 | $73.49 | $65.40 | 527,905 |
| 2016-11-29 | $73.98 | $74.80 | $72.68 | $73.75 | $65.64 | 457,446 |
| 2016-11-28 | $75.53 | $75.80 | $75.25 | $75.42 | $67.12 | 361,866 |
| 2016-11-25 | $75.65 | $76.04 | $75.10 | $75.85 | $67.21 | 119,704 |
| 2016-11-23 | $75.17 | $76.09 | $75.01 | $75.67 | $67.05 | 382,351 |
| 2016-11-22 | $74.75 | $75.37 | $74.40 | $75.24 | $66.67 | 318,898 |
| 2016-11-21 | $74.00 | $74.46 | $73.62 | $74.40 | $65.93 | 244,128 |
| 2016-11-18 | $73.74 | $74.22 | $73.67 | $73.74 | $65.34 | 336,407 |
| 2016-11-17 | $73.36 | $74.14 | $72.67 | $73.80 | $65.39 | 332,789 |
| 2016-11-16 | $73.66 | $74.36 | $73.41 | $73.89 | $65.47 | 258,493 |
| 2016-11-15 | $74.03 | $74.57 | $73.69 | $74.07 | $65.63 | 469,003 |
| 2016-11-14 | $73.90 | $74.71 | $73.89 | $74.67 | $66.17 | 416,216 |
| 2016-11-11 | $72.47 | $73.62 | $72.38 | $73.54 | $65.16 | 294,534 |
| 2016-11-10 | $71.02 | $72.89 | $71.00 | $72.70 | $64.42 | 418,246 |
| 2016-11-09 | $67.88 | $70.68 | $67.88 | $70.52 | $62.49 | 416,150 |
| 2016-11-08 | $67.95 | $69.03 | $67.80 | $68.25 | $60.48 | 343,561 |
| 2016-11-07 | $67.80 | $68.39 | $67.58 | $68.25 | $60.48 | 479,184 |
| 2016-11-04 | $66.80 | $67.18 | $66.29 | $66.54 | $58.96 | 403,153 |
| 2016-11-03 | $67.15 | $67.54 | $66.69 | $66.89 | $59.27 | 283,642 |
| 2016-11-02 | $67.18 | $68.05 | $67.06 | $67.08 | $59.44 | 288,375 |
| 2016-11-01 | $68.25 | $68.48 | $67.46 | $67.53 | $59.84 | 312,665 |
| 2016-10-31 | $68.03 | $68.45 | $67.75 | $68.01 | $60.26 | 257,887 |
| 2016-10-28 | $67.89 | $69.00 | $67.35 | $68.21 | $60.44 | 309,359 |
| 2016-10-27 | $68.36 | $68.36 | $66.85 | $67.88 | $60.15 | 382,796 |
| 2016-10-26 | $67.03 | $67.99 | $65.88 | $67.42 | $59.74 | 563,437 |
| 2016-10-25 | $62.55 | $68.21 | $62.55 | $67.35 | $59.68 | 1,380,297 |
| 2016-10-24 | $61.13 | $61.15 | $60.26 | $60.52 | $53.63 | 217,512 |
| 2016-10-21 | $60.19 | $60.73 | $59.81 | $60.43 | $53.55 | 172,486 |
| 2016-10-20 | $61.02 | $61.67 | $60.59 | $60.68 | $53.77 | 130,342 |
| 2016-10-19 | $60.94 | $61.99 | $60.68 | $61.37 | $54.38 | 291,146 |
| 2016-10-18 | $61.99 | $61.99 | $60.61 | $60.63 | $53.72 | 221,413 |
| 2016-10-17 | $60.65 | $61.09 | $60.34 | $60.77 | $53.85 | 143,134 |
| 2016-10-14 | $61.03 | $61.55 | $60.65 | $60.78 | $53.86 | 142,606 |
| 2016-10-13 | $60.90 | $60.97 | $59.94 | $60.75 | $53.83 | 186,836 |
| 2016-10-12 | $61.06 | $61.34 | $60.92 | $61.11 | $54.15 | 128,411 |
| 2016-10-11 | $60.90 | $61.29 | $60.56 | $60.89 | $53.95 | 357,718 |
| 2016-10-10 | $61.40 | $61.85 | $60.61 | $61.06 | $54.11 | 246,781 |
| 2016-10-07 | $62.70 | $62.93 | $60.68 | $61.03 | $54.08 | 228,778 |
| 2016-10-06 | $62.62 | $63.05 | $62.15 | $62.84 | $55.68 | 143,849 |
| 2016-10-05 | $62.26 | $63.25 | $61.62 | $62.89 | $55.73 | 185,607 |
| 2016-10-04 | $62.80 | $62.99 | $61.52 | $61.72 | $54.69 | 120,037 |
| 2016-10-03 | $62.60 | $63.07 | $62.41 | $62.50 | $55.38 | 177,076 |
| 2016-09-30 | $62.81 | $63.76 | $62.48 | $63.01 | $55.83 | 190,526 |
| 2016-09-29 | $62.53 | $62.78 | $62.14 | $62.31 | $55.21 | 183,058 |
| 2016-09-28 | $62.17 | $62.73 | $61.68 | $62.70 | $55.56 | 249,211 |
| 2016-09-27 | $61.75 | $62.37 | $61.48 | $62.14 | $55.06 | 124,687 |
| 2016-09-26 | $61.64 | $62.42 | $61.40 | $61.72 | $54.69 | 132,830 |
| 2016-09-23 | $63.04 | $63.43 | $62.00 | $62.01 | $54.95 | 144,962 |
| 2016-09-22 | $63.01 | $63.59 | $62.80 | $63.48 | $56.25 | 366,478 |
| 2016-09-21 | $61.70 | $62.24 | $61.24 | $62.17 | $55.09 | 155,072 |
| 2016-09-20 | $61.91 | $61.96 | $61.09 | $61.10 | $54.14 | 145,508 |
| 2016-09-19 | $61.00 | $61.75 | $61.00 | $61.41 | $54.42 | 177,387 |
| 2016-09-16 | $60.87 | $61.11 | $60.29 | $60.35 | $53.48 | 383,621 |
| 2016-09-15 | $61.05 | $61.79 | $60.72 | $61.39 | $54.40 | 252,341 |
| 2016-09-14 | $61.58 | $61.71 | $60.73 | $60.90 | $53.96 | 174,854 |
| 2016-09-13 | $61.62 | $62.25 | $61.30 | $61.43 | $54.43 | 245,213 |
| 2016-09-12 | $61.62 | $62.48 | $61.54 | $62.31 | $55.21 | 249,325 |
| 2016-09-09 | $63.46 | $64.00 | $62.08 | $62.10 | $55.03 | 213,365 |
| 2016-09-08 | $64.28 | $64.28 | $63.75 | $64.04 | $56.75 | 273,380 |
| 2016-09-07 | $64.63 | $64.75 | $64.12 | $64.34 | $57.01 | 242,734 |
| 2016-09-06 | $65.36 | $65.70 | $64.53 | $64.76 | $57.38 | 169,706 |
| 2016-09-02 | $64.74 | $65.29 | $64.51 | $65.16 | $57.74 | 232,458 |
| 2016-09-01 | $64.08 | $64.61 | $63.62 | $64.59 | $57.23 | 163,761 |
| 2016-08-31 | $64.64 | $65.00 | $64.11 | $64.32 | $56.99 | 196,211 |
| 2016-08-30 | $65.55 | $65.73 | $64.91 | $65.27 | $57.84 | 99,237 |
| 2016-08-29 | $65.02 | $65.64 | $64.72 | $65.44 | $57.99 | 160,541 |
| 2016-08-26 | $65.35 | $65.88 | $64.94 | $65.23 | $57.51 | 166,786 |
| 2016-08-25 | $64.79 | $65.35 | $64.64 | $65.17 | $57.46 | 202,936 |
| 2016-08-24 | $65.31 | $65.59 | $64.64 | $64.84 | $57.17 | 186,088 |
| 2016-08-23 | $65.08 | $65.86 | $65.08 | $65.39 | $57.65 | 227,007 |
| 2016-08-22 | $64.73 | $64.90 | $64.38 | $64.87 | $57.19 | 108,607 |
| 2016-08-19 | $64.77 | $65.28 | $64.48 | $65.19 | $57.48 | 171,218 |
| 2016-08-18 | $64.65 | $65.17 | $64.62 | $64.99 | $57.30 | 156,273 |
| 2016-08-17 | $64.27 | $64.78 | $64.27 | $64.56 | $56.92 | 137,472 |
| 2016-08-16 | $64.74 | $64.80 | $64.20 | $64.30 | $56.69 | 178,056 |
| 2016-08-15 | $64.66 | $65.08 | $64.58 | $64.91 | $57.23 | 230,825 |
| 2016-08-12 | $64.94 | $65.11 | $64.28 | $64.51 | $56.88 | 143,604 |
| 2016-08-11 | $65.48 | $65.73 | $65.11 | $65.12 | $57.41 | 227,011 |
| 2016-08-10 | $65.09 | $65.59 | $64.95 | $65.17 | $57.46 | 287,911 |
| 2016-08-09 | $64.54 | $65.00 | $63.97 | $64.84 | $57.17 | 274,030 |
| 2016-08-08 | $64.57 | $64.69 | $64.19 | $64.54 | $56.90 | 275,195 |
| 2016-08-05 | $63.41 | $64.62 | $63.08 | $64.54 | $56.90 | 202,393 |
| 2016-08-04 | $63.17 | $63.53 | $63.01 | $63.01 | $55.55 | 215,100 |
| 2016-08-03 | $62.86 | $63.36 | $62.62 | $63.09 | $55.62 | 332,606 |
| 2016-08-02 | $62.96 | $63.19 | $62.51 | $62.88 | $55.44 | 458,746 |
| 2016-08-01 | $62.33 | $62.70 | $61.66 | $62.53 | $55.13 | 336,361 |
| 2016-07-29 | $62.14 | $62.82 | $61.68 | $62.30 | $54.93 | 290,355 |
| 2016-07-28 | $61.82 | $62.20 | $61.46 | $61.95 | $54.62 | 379,648 |
| 2016-07-27 | $62.09 | $62.54 | $61.84 | $62.01 | $54.67 | 551,146 |
| 2016-07-26 | $61.36 | $63.42 | $60.48 | $61.80 | $54.49 | 1,147,925 |
| 2016-07-25 | $58.28 | $58.49 | $57.80 | $57.95 | $51.09 | 161,164 |
| 2016-07-22 | $58.50 | $58.85 | $58.16 | $58.61 | $51.67 | 149,370 |
| 2016-07-21 | $58.67 | $58.97 | $58.34 | $58.57 | $51.64 | 167,449 |
| 2016-07-20 | $58.56 | $58.93 | $58.27 | $58.73 | $51.78 | 143,290 |
| 2016-07-19 | $58.28 | $58.75 | $58.23 | $58.48 | $51.56 | 140,142 |
| 2016-07-18 | $58.61 | $59.07 | $58.35 | $58.67 | $51.73 | 141,664 |
| 2016-07-15 | $58.90 | $59.29 | $58.44 | $58.79 | $51.83 | 224,359 |
| 2016-07-14 | $58.97 | $59.20 | $58.21 | $58.63 | $51.69 | 212,681 |
| 2016-07-13 | $58.68 | $58.81 | $58.05 | $58.29 | $51.39 | 173,350 |
| 2016-07-12 | $57.95 | $58.59 | $57.76 | $58.40 | $51.49 | 153,743 |
| 2016-07-11 | $57.29 | $57.90 | $57.29 | $57.47 | $50.67 | 168,423 |
| 2016-07-08 | $56.54 | $57.20 | $56.41 | $57.14 | $50.38 | 153,290 |
| 2016-07-07 | $55.95 | $56.46 | $55.23 | $55.69 | $49.10 | 190,969 |
| 2016-07-06 | $55.28 | $55.76 | $54.64 | $55.72 | $49.13 | 382,025 |
| 2016-07-05 | $56.26 | $56.32 | $55.28 | $55.65 | $49.06 | 225,333 |
| 2016-07-01 | $56.58 | $57.43 | $56.41 | $56.73 | $50.02 | 193,823 |
| 2016-06-30 | $56.07 | $56.72 | $55.64 | $56.72 | $50.01 | 530,585 |
| 2016-06-29 | $56.39 | $57.02 | $55.52 | $55.92 | $49.30 | 448,991 |
| 2016-06-28 | $57.12 | $57.12 | $55.02 | $55.54 | $48.97 | 429,708 |
| 2016-06-27 | $55.21 | $55.86 | $54.05 | $54.27 | $47.85 | 316,551 |
| 2016-06-24 | $57.48 | $57.90 | $56.51 | $56.58 | $49.88 | 400,357 |
| 2016-06-23 | $59.41 | $59.91 | $59.16 | $59.57 | $52.52 | 240,032 |
| 2016-06-22 | $58.78 | $58.96 | $58.55 | $58.62 | $51.68 | 184,148 |
| 2016-06-21 | $59.27 | $59.64 | $58.14 | $58.50 | $51.58 | 171,560 |
| 2016-06-20 | $59.84 | $59.84 | $59.16 | $59.21 | $52.20 | 187,275 |
| 2016-06-17 | $57.60 | $58.59 | $57.48 | $58.29 | $51.39 | 745,652 |
| 2016-06-16 | $57.07 | $57.69 | $56.57 | $57.60 | $50.78 | 142,704 |
| 2016-06-15 | $57.97 | $58.47 | $57.34 | $57.52 | $50.71 | 161,660 |
| 2016-06-14 | $57.58 | $58.12 | $57.27 | $57.64 | $50.82 | 192,561 |
| 2016-06-13 | $58.39 | $58.98 | $57.71 | $57.82 | $50.98 | 135,338 |
| 2016-06-10 | $59.24 | $59.53 | $58.51 | $58.78 | $51.82 | 153,088 |
| 2016-06-09 | $59.43 | $59.96 | $59.03 | $59.90 | $52.81 | 172,678 |
| 2016-06-08 | $60.14 | $60.20 | $59.44 | $59.87 | $52.78 | 154,836 |
| 2016-06-07 | $59.38 | $59.99 | $59.20 | $59.70 | $52.63 | 277,614 |
| 2016-06-06 | $58.02 | $59.53 | $58.02 | $59.22 | $52.21 | 288,810 |
| 2016-06-03 | $58.04 | $58.04 | $57.45 | $57.72 | $50.89 | 167,756 |
| 2016-06-02 | $57.59 | $57.93 | $57.21 | $57.93 | $51.07 | 180,597 |
| 2016-06-01 | $57.00 | $57.94 | $56.74 | $57.76 | $50.92 | 234,060 |
| 2016-05-31 | $57.33 | $57.77 | $57.19 | $57.40 | $50.61 | 301,220 |
| 2016-05-27 | $57.23 | $57.55 | $56.98 | $57.25 | $50.47 | 403,234 |
| 2016-05-26 | $57.32 | $58.81 | $57.12 | $57.34 | $50.55 | 350,157 |
| 2016-05-25 | $56.20 | $57.28 | $56.20 | $57.18 | $50.12 | 248,168 |
| 2016-05-24 | $55.38 | $55.86 | $55.07 | $55.74 | $48.86 | 391,177 |
| 2016-05-23 | $54.90 | $55.28 | $54.67 | $54.94 | $48.16 | 233,950 |
| 2016-05-20 | $54.44 | $55.08 | $54.06 | $54.96 | $48.18 | 207,456 |
| 2016-05-19 | $54.20 | $54.43 | $53.41 | $54.12 | $47.44 | 140,421 |
| 2016-05-18 | $54.74 | $55.47 | $54.25 | $54.72 | $47.97 | 237,914 |
| 2016-05-17 | $55.12 | $55.76 | $54.73 | $55.03 | $48.24 | 130,531 |
| 2016-05-16 | $55.09 | $55.70 | $55.09 | $55.21 | $48.40 | 255,187 |
| 2016-05-13 | $55.31 | $55.86 | $54.38 | $54.71 | $47.96 | 213,044 |
| 2016-05-12 | $55.71 | $56.45 | $55.10 | $55.48 | $48.63 | 222,412 |
| 2016-05-11 | $55.25 | $55.78 | $55.02 | $55.36 | $48.53 | 222,067 |
| 2016-05-10 | $54.16 | $55.22 | $53.99 | $55.21 | $48.40 | 197,186 |
| 2016-05-09 | $54.02 | $54.20 | $53.59 | $53.97 | $47.31 | 281,383 |
| 2016-05-06 | $53.40 | $54.36 | $53.40 | $54.27 | $47.57 | 267,772 |
| 2016-05-05 | $54.23 | $54.43 | $53.41 | $53.61 | $47.00 | 278,813 |
| 2016-05-04 | $54.63 | $55.10 | $53.69 | $53.79 | $47.15 | 222,418 |
| 2016-05-03 | $55.83 | $56.13 | $54.56 | $54.92 | $48.14 | 282,496 |
| 2016-05-02 | $55.74 | $56.39 | $55.15 | $56.32 | $49.37 | 274,345 |
| 2016-04-29 | $55.74 | $56.40 | $55.29 | $55.57 | $48.71 | 263,051 |
| 2016-04-28 | $56.60 | $57.18 | $55.76 | $55.87 | $48.98 | 340,979 |
| 2016-04-27 | $56.50 | $57.30 | $55.79 | $57.03 | $49.99 | 394,167 |
| 2016-04-26 | $57.93 | $58.00 | $55.72 | $57.08 | $50.04 | 368,174 |
| 2016-04-25 | $57.12 | $57.32 | $56.35 | $56.63 | $49.64 | 358,263 |
| 2016-04-22 | $56.35 | $57.25 | $56.13 | $57.20 | $50.14 | 323,745 |
| 2016-04-21 | $56.86 | $57.06 | $56.02 | $56.09 | $49.17 | 342,328 |
| 2016-04-20 | $56.75 | $57.00 | $56.32 | $56.75 | $49.75 | 197,366 |
| 2016-04-19 | $56.97 | $57.13 | $56.66 | $56.77 | $49.77 | 223,917 |
| 2016-04-18 | $56.20 | $56.83 | $56.08 | $56.48 | $49.51 | 197,537 |
| 2016-04-15 | $55.79 | $56.60 | $55.79 | $56.52 | $49.55 | 280,283 |
| 2016-04-14 | $55.13 | $56.13 | $54.64 | $56.00 | $49.09 | 649,868 |
| 2016-04-13 | $54.80 | $55.16 | $54.58 | $55.05 | $48.26 | 449,742 |
| 2016-04-12 | $53.33 | $54.45 | $53.25 | $54.14 | $47.46 | 146,532 |
| 2016-04-11 | $53.52 | $53.84 | $53.06 | $53.29 | $46.71 | 160,586 |
| 2016-04-08 | $53.15 | $53.92 | $52.83 | $53.13 | $46.57 | 161,517 |
| 2016-04-07 | $52.27 | $52.74 | $52.08 | $52.39 | $45.93 | 210,101 |
| 2016-04-06 | $52.44 | $52.76 | $51.35 | $52.72 | $46.22 | 230,425 |
| 2016-04-05 | $52.34 | $52.78 | $52.11 | $52.31 | $45.86 | 173,461 |
| 2016-04-04 | $53.90 | $54.12 | $52.73 | $52.83 | $46.31 | 211,974 |
| 2016-04-01 | $53.02 | $54.27 | $52.21 | $54.16 | $47.48 | 166,170 |
| 2016-03-31 | $54.26 | $54.64 | $53.58 | $53.86 | $47.21 | 145,319 |
| 2016-03-30 | $54.99 | $54.99 | $53.77 | $54.27 | $47.57 | 301,179 |
| 2016-03-29 | $52.94 | $54.36 | $52.83 | $54.36 | $47.65 | 527,134 |
| 2016-03-28 | $53.38 | $53.75 | $52.82 | $53.17 | $46.61 | 153,632 |
| 2016-03-24 | $52.55 | $53.42 | $52.23 | $53.37 | $46.78 | 203,014 |
| 2016-03-23 | $54.25 | $54.30 | $53.00 | $53.03 | $46.49 | 267,428 |
| 2016-03-22 | $54.53 | $55.01 | $54.29 | $54.47 | $47.75 | 177,036 |
| 2016-03-21 | $54.70 | $55.04 | $54.27 | $54.88 | $48.11 | 227,916 |
| 2016-03-18 | $54.38 | $55.39 | $54.38 | $54.91 | $48.13 | 544,624 |
| 2016-03-17 | $53.44 | $54.83 | $53.23 | $54.33 | $47.63 | 268,748 |
| 2016-03-16 | $51.68 | $53.15 | $51.68 | $53.05 | $46.50 | 181,052 |
| 2016-03-15 | $51.79 | $51.99 | $51.38 | $51.81 | $45.42 | 176,892 |
| 2016-03-14 | $52.40 | $52.84 | $52.28 | $52.41 | $45.94 | 140,188 |
| 2016-03-11 | $51.93 | $53.05 | $51.93 | $52.74 | $46.23 | 357,531 |
| 2016-03-10 | $51.61 | $51.82 | $50.88 | $51.52 | $45.16 | 278,013 |
| 2016-03-09 | $51.28 | $51.74 | $51.13 | $51.34 | $45.01 | 391,104 |
| 2016-03-08 | $53.37 | $53.38 | $51.57 | $51.78 | $45.39 | 394,482 |
| 2016-03-07 | $52.41 | $54.39 | $52.28 | $54.17 | $47.49 | 420,657 |
| 2016-03-04 | $52.54 | $52.87 | $51.68 | $52.57 | $46.08 | 272,959 |
| 2016-03-03 | $51.13 | $51.89 | $51.09 | $51.80 | $45.41 | 219,643 |
| 2016-03-02 | $50.82 | $51.32 | $50.40 | $51.15 | $44.84 | 335,870 |
| 2016-03-01 | $49.90 | $51.02 | $49.14 | $50.94 | $44.65 | 515,506 |
| 2016-02-29 | $49.94 | $50.06 | $49.05 | $49.05 | $43.00 | 272,886 |
| 2016-02-26 | $48.45 | $50.12 | $48.21 | $49.75 | $43.61 | 544,433 |
| 2016-02-25 | $48.06 | $48.49 | $47.29 | $48.00 | $42.08 | 250,927 |
| 2016-02-24 | $47.72 | $48.32 | $47.19 | $48.16 | $41.93 | 398,363 |
| 2016-02-23 | $48.96 | $49.48 | $48.21 | $48.29 | $42.04 | 486,143 |
| 2016-02-22 | $49.06 | $49.62 | $48.51 | $49.23 | $42.86 | 238,525 |
| 2016-02-19 | $48.54 | $48.54 | $47.79 | $48.49 | $42.22 | 201,842 |
| 2016-02-18 | $49.33 | $49.55 | $48.47 | $48.84 | $42.52 | 281,180 |
| 2016-02-17 | $48.69 | $49.75 | $48.47 | $49.32 | $42.94 | 332,051 |
| 2016-02-16 | $48.25 | $48.40 | $47.16 | $48.20 | $41.96 | 505,881 |
| 2016-02-12 | $46.84 | $48.07 | $46.13 | $47.65 | $41.49 | 456,448 |
| 2016-02-11 | $46.02 | $46.84 | $45.53 | $46.19 | $40.21 | 282,380 |
| 2016-02-10 | $47.78 | $47.78 | $46.79 | $46.90 | $40.83 | 370,244 |
| 2016-02-09 | $47.73 | $48.56 | $47.47 | $47.59 | $41.43 | 536,204 |
| 2016-02-08 | $47.52 | $48.40 | $47.25 | $48.38 | $42.12 | 354,466 |
| 2016-02-05 | $48.68 | $49.37 | $48.10 | $48.26 | $42.02 | 247,663 |
| 2016-02-04 | $47.22 | $49.73 | $47.22 | $48.91 | $42.58 | 450,644 |
| 2016-02-03 | $46.85 | $47.37 | $45.63 | $47.23 | $41.12 | 319,009 |
| 2016-02-02 | $46.78 | $46.79 | $45.83 | $46.20 | $40.22 | 441,230 |
| 2016-02-01 | $47.59 | $47.70 | $46.79 | $47.37 | $41.24 | 427,300 |
| 2016-01-29 | $46.22 | $47.82 | $46.18 | $47.76 | $41.58 | 617,150 |
| 2016-01-28 | $46.50 | $46.89 | $45.69 | $46.06 | $40.10 | 437,698 |
| 2016-01-27 | $46.23 | $47.30 | $45.46 | $45.96 | $40.01 | 777,849 |
| 2016-01-26 | $42.68 | $47.35 | $42.59 | $46.52 | $40.50 | 1,163,482 |
| 2016-01-25 | $44.39 | $44.97 | $43.49 | $43.57 | $37.93 | 518,474 |
| 2016-01-22 | $44.23 | $45.52 | $44.04 | $44.80 | $39.00 | 473,848 |
| 2016-01-21 | $43.60 | $44.57 | $42.96 | $43.60 | $37.96 | 627,052 |
| 2016-01-20 | $44.51 | $44.58 | $41.68 | $43.14 | $37.56 | 594,851 |
| 2016-01-19 | $45.07 | $45.51 | $44.71 | $45.21 | $39.36 | 833,385 |
| 2016-01-15 | $44.23 | $44.78 | $43.89 | $44.67 | $38.89 | 555,129 |
| 2016-01-14 | $46.18 | $46.44 | $45.03 | $45.47 | $39.59 | 663,820 |
| 2016-01-13 | $46.43 | $46.87 | $45.85 | $45.92 | $39.98 | 567,348 |
| 2016-01-12 | $46.64 | $47.04 | $45.49 | $46.32 | $40.33 | 364,298 |
| 2016-01-11 | $46.26 | $46.62 | $45.63 | $46.14 | $40.17 | 588,472 |
| 2016-01-08 | $46.18 | $46.40 | $45.40 | $45.46 | $39.58 | 465,404 |
| 2016-01-07 | $45.93 | $46.59 | $45.78 | $45.94 | $40.00 | 586,308 |
| 2016-01-06 | $46.68 | $47.64 | $46.45 | $46.81 | $40.75 | 394,336 |
| 2016-01-05 | $47.86 | $48.16 | $47.11 | $47.52 | $41.37 | 443,128 |
| 2016-01-04 | $47.24 | $47.75 | $46.42 | $47.70 | $41.53 | 555,631 |
| 2015-12-31 | $48.15 | $48.50 | $47.78 | $47.84 | $41.65 | 220,729 |
| 2015-12-30 | $48.43 | $48.97 | $48.04 | $48.27 | $42.03 | 218,373 |
| 2015-12-29 | $47.67 | $48.89 | $47.49 | $48.66 | $42.36 | 408,146 |
| 2015-12-28 | $48.28 | $48.48 | $46.86 | $47.31 | $41.19 | 453,390 |
| 2015-12-24 | $48.46 | $48.82 | $47.99 | $48.66 | $42.36 | 194,349 |
| 2015-12-23 | $47.27 | $48.51 | $46.90 | $48.32 | $42.07 | 401,238 |
| 2015-12-22 | $46.10 | $46.90 | $45.71 | $46.69 | $40.65 | 492,309 |
| 2015-12-21 | $45.56 | $46.16 | $45.37 | $46.03 | $40.07 | 365,441 |
| 2015-12-18 | $45.55 | $45.56 | $44.86 | $45.27 | $39.41 | 696,858 |
| 2015-12-17 | $46.87 | $47.01 | $45.60 | $45.72 | $39.81 | 348,169 |
| 2015-12-16 | $46.73 | $47.10 | $45.93 | $46.63 | $40.60 | 406,636 |
| 2015-12-15 | $46.94 | $47.45 | $45.91 | $46.33 | $40.34 | 463,484 |
| 2015-12-14 | $47.40 | $47.75 | $46.45 | $46.78 | $40.73 | 295,623 |
| 2015-12-11 | $47.76 | $47.98 | $46.90 | $47.27 | $41.15 | 430,043 |
| 2015-12-10 | $48.64 | $48.83 | $48.07 | $48.31 | $42.06 | 380,859 |
| 2015-12-09 | $48.69 | $49.98 | $48.39 | $48.63 | $42.34 | 266,206 |
| 2015-12-08 | $49.96 | $50.24 | $48.80 | $48.95 | $42.62 | 200,524 |
| 2015-12-07 | $51.36 | $51.69 | $50.31 | $50.65 | $44.10 | 197,748 |
| 2015-12-04 | $51.32 | $51.69 | $51.09 | $51.61 | $44.93 | 185,384 |
| 2015-12-03 | $51.86 | $52.18 | $50.66 | $51.33 | $44.69 | 299,907 |
| 2015-12-02 | $51.62 | $52.01 | $51.19 | $51.45 | $44.79 | 214,009 |
| 2015-12-01 | $52.09 | $52.52 | $51.55 | $51.91 | $45.19 | 255,553 |
| 2015-11-30 | $51.98 | $52.81 | $51.47 | $52.02 | $45.29 | 227,362 |
| 2015-11-27 | $51.84 | $52.15 | $51.34 | $51.93 | $45.21 | 138,245 |
| 2015-11-25 | $52.28 | $53.17 | $51.52 | $51.96 | $45.24 | 345,433 |
| 2015-11-24 | $51.34 | $52.85 | $51.20 | $52.56 | $45.47 | 331,775 |
| 2015-11-23 | $51.27 | $52.32 | $51.27 | $51.53 | $44.58 | 209,347 |
| 2015-11-20 | $51.62 | $52.25 | $51.04 | $51.50 | $44.55 | 484,791 |
| 2015-11-19 | $51.30 | $51.51 | $50.88 | $51.28 | $44.36 | 131,941 |
| 2015-11-18 | $50.51 | $51.36 | $50.11 | $51.27 | $44.36 | 241,739 |
| 2015-11-17 | $50.64 | $51.07 | $50.00 | $50.04 | $43.29 | 219,443 |
| 2015-11-16 | $49.42 | $50.65 | $49.26 | $50.60 | $43.78 | 390,458 |
| 2015-11-13 | $49.63 | $50.56 | $49.40 | $49.58 | $42.89 | 230,535 |
| 2015-11-12 | $51.45 | $51.57 | $49.78 | $49.81 | $43.09 | 278,800 |
| 2015-11-11 | $52.44 | $52.48 | $51.76 | $52.00 | $44.99 | 161,928 |
| 2015-11-10 | $52.08 | $52.47 | $51.54 | $52.24 | $45.19 | 228,403 |
| 2015-11-09 | $52.79 | $53.02 | $51.89 | $52.33 | $45.27 | 404,061 |
| 2015-11-06 | $53.04 | $53.29 | $52.03 | $52.79 | $45.67 | 217,914 |
| 2015-11-05 | $53.26 | $53.54 | $52.57 | $53.33 | $46.14 | 318,247 |
| 2015-11-04 | $54.02 | $54.14 | $53.01 | $53.30 | $46.11 | 514,417 |
| 2015-11-03 | $53.19 | $54.66 | $53.06 | $53.70 | $46.46 | 365,509 |
| 2015-11-02 | $52.71 | $54.07 | $52.32 | $53.63 | $46.40 | 400,250 |
| 2015-10-30 | $51.90 | $52.97 | $51.49 | $52.64 | $45.54 | 363,947 |
| 2015-10-29 | $51.89 | $52.70 | $51.46 | $51.66 | $44.69 | 258,296 |
| 2015-10-28 | $52.67 | $52.67 | $50.89 | $52.11 | $45.08 | 708,423 |
| 2015-10-27 | $49.72 | $52.72 | $49.72 | $52.57 | $45.48 | 612,062 |
| 2015-10-26 | $50.15 | $51.03 | $49.98 | $50.73 | $43.89 | 574,139 |
| 2015-10-23 | $50.31 | $50.62 | $49.34 | $50.16 | $43.40 | 359,576 |
| 2015-10-22 | $48.78 | $50.28 | $48.66 | $49.72 | $43.01 | 280,239 |
| 2015-10-21 | $48.97 | $49.59 | $48.54 | $48.62 | $42.06 | 202,031 |
| 2015-10-20 | $48.22 | $49.43 | $48.02 | $48.95 | $42.35 | 223,812 |
| 2015-10-19 | $47.70 | $48.86 | $47.70 | $48.19 | $41.69 | 345,223 |
| 2015-10-16 | $48.47 | $48.97 | $47.43 | $48.00 | $41.53 | 222,391 |
| 2015-10-15 | $48.83 | $48.83 | $47.25 | $48.51 | $41.97 | 350,558 |
| 2015-10-14 | $49.79 | $50.12 | $48.81 | $49.00 | $42.39 | 316,240 |
| 2015-10-13 | $50.30 | $50.88 | $49.82 | $49.85 | $43.13 | 264,265 |
| 2015-10-12 | $51.24 | $51.32 | $50.38 | $50.55 | $43.73 | 224,303 |
| 2015-10-09 | $50.64 | $51.60 | $50.64 | $51.16 | $44.26 | 302,445 |
| 2015-10-08 | $49.15 | $50.61 | $49.15 | $50.39 | $43.59 | 839,912 |
| 2015-10-07 | $49.57 | $50.29 | $48.62 | $49.26 | $42.62 | 599,199 |
| 2015-10-06 | $49.14 | $49.79 | $48.92 | $49.11 | $42.49 | 324,181 |
| 2015-10-05 | $47.85 | $49.43 | $47.85 | $49.22 | $42.58 | 260,061 |
| 2015-10-02 | $45.85 | $47.49 | $45.52 | $47.48 | $41.08 | 207,734 |
| 2015-10-01 | $46.77 | $47.10 | $45.92 | $46.29 | $40.05 | 219,597 |
| 2015-09-30 | $46.24 | $46.75 | $45.91 | $46.61 | $40.32 | 295,702 |
| 2015-09-29 | $46.13 | $46.38 | $45.37 | $45.91 | $39.72 | 234,545 |
| 2015-09-28 | $46.51 | $46.64 | $46.01 | $46.08 | $39.87 | 234,410 |
| 2015-09-25 | $47.35 | $47.35 | $46.66 | $46.87 | $40.55 | 240,297 |
| 2015-09-24 | $47.02 | $47.30 | $46.49 | $47.14 | $40.78 | 266,592 |
| 2015-09-23 | $48.49 | $48.65 | $47.45 | $47.55 | $41.14 | 131,320 |
| 2015-09-22 | $48.54 | $48.99 | $47.90 | $48.30 | $41.79 | 187,602 |
| 2015-09-21 | $49.69 | $50.05 | $49.12 | $49.34 | $42.69 | 163,824 |
| 2015-09-18 | $50.19 | $50.53 | $49.38 | $49.46 | $42.79 | 371,424 |
| 2015-09-17 | $51.96 | $51.96 | $50.81 | $50.91 | $44.04 | 205,420 |
| 2015-09-16 | $51.35 | $52.27 | $51.34 | $52.21 | $45.17 | 174,988 |
| 2015-09-15 | $50.30 | $51.29 | $50.10 | $51.13 | $44.23 | 153,904 |
| 2015-09-14 | $51.11 | $51.34 | $50.02 | $50.10 | $43.34 | 180,506 |
| 2015-09-11 | $50.96 | $51.11 | $50.38 | $51.00 | $44.12 | 115,218 |
| 2015-09-10 | $51.22 | $51.65 | $50.72 | $51.11 | $44.22 | 223,136 |
| 2015-09-09 | $52.06 | $52.41 | $50.90 | $51.32 | $44.40 | 333,552 |
| 2015-09-08 | $51.03 | $51.64 | $50.81 | $51.58 | $44.62 | 223,037 |
Crane Company (CR) News Headlines
Recent Crane Company (CR) News
Similar Companies to Crane Company (CR) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |