CSW Industrials Inc (CSWI) Exchange: NASDAQ
Data as of April 23, 2024
$239.46 ($5.11) 2.18%
CSW Industrials Inc - Daily Information
Click for more stock information on CSW Industrials Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $236.57 |
| Previous Close | $239.46 |
| High | $240.02 |
| Low | $235.86 |
| Adjusted Open | $236.57 |
| Previous Adjusted Close | $239.46 |
| Adjusted High | $240.02 |
| Adjusted Low | $235.86 |
About CSW Industrials Inc (CSWI)
CSW Industrials Inc (CSWI) is a publically traded industrial company founded in 1988. The company has operations in the US, Canada and Mexico focusing on construction and energy materials, industrial products, and specialty chemicals. CSWI has grown to over 1,800 employees and reported revenues of over 1 billion in 2020. The company offers a range of products, services and solutions to a wide variety of industrial customers worldwide. Through its subsidiaries, CSWI provides industrial sealing products, pipe and valves, cutting tools, gaskets, fasteners, hoses, and other items to many different markets. CSWI has experienced steady growth over the last 30 years, including a 78% increase in revenues from 2015 to 2020. The company has been able to achieve this growth organically and also through strategic acquisitions. In 2020 CSWI acquired several companies, including Metalex and Adesso, which strengthened their capabilities in automotive and energy products. This strategic focus on diversifying their product and customer base has helped CSWI experience consistent growth while also remaining resilient in times of economic uncertainty.
Invest in CSW Industrials Inc (CSWI)
Historical Stock Data for CSW Industrials Inc (CSWI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $236.57 | $240.02 | $235.86 | $239.46 | $239.46 | 46,187 |
| 2024-04-22 | $232.90 | $235.97 | $232.90 | $234.35 | $234.35 | 40,005 |
| 2024-04-19 | $233.42 | $235.56 | $231.09 | $231.88 | $231.88 | 153,527 |
| 2024-04-18 | $233.27 | $236.74 | $232.88 | $233.98 | $233.98 | 98,224 |
| 2024-04-17 | $235.57 | $235.57 | $229.49 | $232.43 | $232.43 | 65,619 |
| 2024-04-16 | $233.50 | $235.45 | $231.16 | $234.66 | $234.66 | 62,354 |
| 2024-04-15 | $237.46 | $237.75 | $234.21 | $235.29 | $235.29 | 45,527 |
| 2024-04-12 | $238.88 | $238.88 | $234.91 | $236.03 | $236.03 | 47,053 |
| 2024-04-11 | $235.86 | $238.47 | $233.90 | $238.33 | $238.33 | 47,721 |
| 2024-04-10 | $233.50 | $235.51 | $233.28 | $235.10 | $235.10 | 80,556 |
| 2024-04-09 | $237.75 | $239.78 | $232.62 | $239.66 | $239.66 | 99,148 |
| 2024-04-08 | $236.37 | $238.87 | $235.18 | $236.95 | $236.95 | 33,208 |
| 2024-04-05 | $231.95 | $236.62 | $231.95 | $236.27 | $236.27 | 60,248 |
| 2024-04-04 | $232.70 | $233.55 | $230.10 | $231.05 | $231.05 | 86,874 |
| 2024-04-03 | $227.31 | $234.12 | $227.31 | $230.18 | $230.18 | 51,473 |
| 2024-04-02 | $231.00 | $231.00 | $226.05 | $228.58 | $228.58 | 54,417 |
| 2024-04-01 | $234.60 | $235.00 | $230.10 | $231.92 | $231.92 | 41,970 |
| 2024-03-28 | $233.47 | $236.71 | $233.00 | $234.60 | $234.60 | 77,834 |
| 2024-03-27 | $230.44 | $233.20 | $228.47 | $232.60 | $232.60 | 52,994 |
| 2024-03-26 | $230.07 | $230.88 | $225.83 | $228.62 | $228.62 | 113,889 |
| 2024-03-25 | $233.52 | $235.29 | $227.38 | $228.18 | $228.18 | 102,144 |
| 2024-03-22 | $240.57 | $240.57 | $232.32 | $232.67 | $232.67 | 119,207 |
| 2024-03-21 | $238.75 | $243.30 | $238.75 | $240.10 | $240.10 | 88,797 |
| 2024-03-20 | $234.14 | $237.66 | $232.04 | $236.99 | $236.99 | 47,386 |
| 2024-03-19 | $230.22 | $235.01 | $229.86 | $234.57 | $234.57 | 125,079 |
| 2024-03-18 | $229.75 | $233.43 | $221.10 | $230.44 | $230.44 | 157,282 |
| 2024-03-15 | $229.44 | $232.58 | $229.44 | $230.08 | $230.08 | 187,787 |
| 2024-03-14 | $230.02 | $233.99 | $229.54 | $231.04 | $231.04 | 129,466 |
| 2024-03-13 | $230.09 | $233.64 | $229.67 | $231.06 | $231.06 | 150,313 |
| 2024-03-12 | $232.77 | $235.24 | $230.21 | $231.47 | $231.47 | 77,717 |
| 2024-03-11 | $232.12 | $233.19 | $229.70 | $233.11 | $233.11 | 68,526 |
| 2024-03-08 | $239.75 | $241.61 | $232.18 | $233.72 | $233.72 | 66,282 |
| 2024-03-07 | $236.19 | $240.10 | $236.17 | $238.13 | $238.13 | 55,730 |
| 2024-03-06 | $232.67 | $236.66 | $231.14 | $234.74 | $234.74 | 51,992 |
| 2024-03-05 | $232.86 | $234.00 | $230.50 | $230.80 | $230.80 | 65,847 |
| 2024-03-04 | $230.43 | $238.70 | $230.43 | $234.35 | $234.35 | 63,601 |
| 2024-03-01 | $230.12 | $232.34 | $226.58 | $228.40 | $228.40 | 61,313 |
| 2024-02-29 | $227.64 | $231.53 | $227.64 | $230.39 | $230.39 | 61,580 |
| 2024-02-28 | $227.89 | $231.28 | $226.19 | $226.77 | $226.77 | 59,316 |
| 2024-02-27 | $232.55 | $233.49 | $228.74 | $229.40 | $229.40 | 87,169 |
| 2024-02-26 | $229.41 | $233.74 | $229.41 | $230.85 | $230.85 | 45,841 |
| 2024-02-23 | $229.45 | $232.83 | $227.62 | $230.47 | $230.47 | 54,635 |
| 2024-02-22 | $226.42 | $230.04 | $226.42 | $228.02 | $228.02 | 72,398 |
| 2024-02-21 | $233.98 | $234.75 | $224.73 | $227.00 | $227.00 | 105,260 |
| 2024-02-20 | $229.87 | $233.51 | $227.69 | $233.39 | $233.39 | 160,993 |
| 2024-02-16 | $228.65 | $233.28 | $228.56 | $232.00 | $232.00 | 94,780 |
| 2024-02-15 | $222.58 | $229.05 | $221.42 | $228.69 | $228.69 | 59,687 |
| 2024-02-14 | $221.26 | $225.16 | $221.26 | $222.18 | $222.18 | 122,229 |
| 2024-02-13 | $223.16 | $224.59 | $218.03 | $219.09 | $219.09 | 89,677 |
| 2024-02-12 | $228.70 | $229.97 | $226.32 | $228.37 | $228.37 | 60,425 |
| 2024-02-09 | $228.01 | $231.07 | $226.12 | $229.44 | $229.44 | 61,279 |
| 2024-02-08 | $223.94 | $228.38 | $222.47 | $226.78 | $226.78 | 57,718 |
| 2024-02-07 | $222.47 | $226.95 | $222.28 | $224.98 | $224.98 | 70,571 |
| 2024-02-06 | $217.60 | $221.72 | $217.60 | $220.78 | $220.78 | 108,881 |
| 2024-02-05 | $218.17 | $219.33 | $216.61 | $217.94 | $217.94 | 76,176 |
| 2024-02-02 | $218.35 | $220.72 | $216.10 | $220.44 | $220.44 | 83,842 |
| 2024-02-01 | $210.08 | $222.12 | $210.08 | $219.98 | $219.98 | 127,311 |
| 2024-01-31 | $217.91 | $220.08 | $209.48 | $211.57 | $211.57 | 199,672 |
| 2024-01-30 | $210.30 | $218.12 | $210.30 | $217.79 | $217.79 | 164,692 |
| 2024-01-29 | $205.29 | $210.32 | $204.50 | $210.20 | $210.20 | 131,710 |
| 2024-01-26 | $210.47 | $210.47 | $203.83 | $204.73 | $204.73 | 223,833 |
| 2024-01-25 | $210.06 | $210.06 | $206.56 | $208.82 | $208.82 | 112,357 |
| 2024-01-24 | $214.05 | $214.05 | $207.30 | $207.62 | $207.62 | 62,901 |
| 2024-01-23 | $219.85 | $219.85 | $212.33 | $212.36 | $212.36 | 124,148 |
| 2024-01-22 | $217.41 | $219.02 | $216.13 | $217.72 | $217.72 | 77,250 |
| 2024-01-19 | $217.00 | $217.00 | $210.36 | $215.45 | $215.45 | 161,969 |
| 2024-01-18 | $214.78 | $215.91 | $209.64 | $215.91 | $215.91 | 123,179 |
| 2024-01-17 | $213.64 | $215.52 | $208.63 | $213.00 | $213.00 | 96,692 |
| 2024-01-16 | $212.54 | $216.42 | $212.01 | $215.73 | $215.73 | 218,852 |
| 2024-01-12 | $213.79 | $215.18 | $211.53 | $213.93 | $213.93 | 110,111 |
| 2024-01-11 | $207.83 | $213.07 | $207.44 | $211.50 | $211.50 | 170,777 |
| 2024-01-10 | $204.81 | $206.98 | $204.81 | $206.91 | $206.91 | 81,002 |
| 2024-01-09 | $203.37 | $207.19 | $201.13 | $204.81 | $204.81 | 119,075 |
| 2024-01-08 | $201.14 | $205.30 | $200.50 | $205.30 | $205.30 | 89,381 |
| 2024-01-05 | $202.37 | $204.44 | $201.87 | $202.06 | $202.06 | 76,096 |
| 2024-01-04 | $205.38 | $205.38 | $201.00 | $203.80 | $203.80 | 79,818 |
| 2024-01-03 | $207.63 | $208.99 | $204.05 | $205.00 | $205.00 | 108,186 |
| 2024-01-02 | $206.58 | $208.13 | $203.55 | $208.13 | $208.13 | 127,962 |
| 2023-12-29 | $209.93 | $209.93 | $207.34 | $207.41 | $207.41 | 49,043 |
| 2023-12-28 | $208.82 | $211.02 | $208.80 | $209.37 | $209.37 | 55,944 |
| 2023-12-27 | $210.07 | $211.56 | $207.98 | $209.87 | $209.87 | 45,463 |
| 2023-12-26 | $206.94 | $210.57 | $206.30 | $208.96 | $208.96 | 46,911 |
| 2023-12-22 | $203.99 | $209.02 | $202.77 | $207.32 | $207.32 | 46,612 |
| 2023-12-21 | $204.64 | $205.99 | $201.30 | $203.34 | $203.34 | 42,692 |
| 2023-12-20 | $203.81 | $208.36 | $202.81 | $203.15 | $203.15 | 48,020 |
| 2023-12-19 | $204.52 | $207.09 | $202.52 | $203.86 | $203.86 | 52,139 |
| 2023-12-18 | $202.68 | $203.51 | $199.20 | $202.47 | $202.47 | 121,542 |
| 2023-12-15 | $203.65 | $205.46 | $200.13 | $203.55 | $203.55 | 172,414 |
| 2023-12-14 | $198.25 | $202.13 | $197.16 | $201.36 | $201.36 | 99,119 |
| 2023-12-13 | $191.11 | $196.57 | $191.08 | $195.88 | $195.88 | 83,891 |
| 2023-12-12 | $188.84 | $191.10 | $188.10 | $191.10 | $191.10 | 59,625 |
| 2023-12-11 | $183.43 | $189.61 | $183.43 | $187.82 | $187.82 | 75,172 |
| 2023-12-08 | $180.56 | $183.99 | $180.51 | $182.53 | $182.53 | 33,091 |
| 2023-12-07 | $179.11 | $181.11 | $177.06 | $181.11 | $181.11 | 43,876 |
| 2023-12-06 | $181.17 | $183.64 | $178.47 | $178.47 | $178.47 | 39,676 |
| 2023-12-05 | $179.88 | $181.44 | $178.69 | $179.75 | $179.75 | 45,443 |
| 2023-12-04 | $180.01 | $182.89 | $179.72 | $180.20 | $180.20 | 51,995 |
| 2023-12-01 | $178.05 | $182.10 | $177.10 | $181.41 | $181.41 | 46,173 |
| 2023-11-30 | $176.56 | $180.00 | $176.56 | $177.33 | $177.33 | 73,896 |
| 2023-11-29 | $175.40 | $177.25 | $174.89 | $177.00 | $177.00 | 65,681 |
| 2023-11-28 | $175.89 | $176.18 | $172.97 | $174.00 | $174.00 | 66,307 |
| 2023-11-27 | $176.37 | $177.52 | $174.88 | $175.81 | $175.81 | 64,330 |
| 2023-11-24 | $175.19 | $178.39 | $175.19 | $177.60 | $177.60 | 21,738 |
| 2023-11-22 | $173.21 | $176.16 | $172.78 | $175.55 | $175.55 | 43,169 |
| 2023-11-21 | $169.00 | $176.73 | $167.81 | $173.73 | $173.73 | 81,141 |
| 2023-11-20 | $172.62 | $173.08 | $168.82 | $169.04 | $169.04 | 43,644 |
| 2023-11-17 | $173.96 | $175.54 | $172.74 | $172.99 | $172.99 | 51,054 |
| 2023-11-16 | $173.90 | $177.52 | $172.80 | $172.97 | $172.97 | 52,187 |
| 2023-11-15 | $178.19 | $180.87 | $174.00 | $174.00 | $174.00 | 39,932 |
| 2023-11-14 | $171.00 | $179.73 | $171.00 | $179.73 | $179.73 | 86,589 |
| 2023-11-13 | $167.77 | $172.62 | $167.77 | $169.82 | $169.82 | 32,027 |
| 2023-11-10 | $169.20 | $170.00 | $167.83 | $169.16 | $169.16 | 41,418 |
| 2023-11-09 | $170.94 | $171.53 | $167.27 | $167.75 | $167.75 | 53,797 |
| 2023-11-08 | $173.50 | $173.99 | $168.50 | $169.41 | $169.41 | 33,326 |
| 2023-11-07 | $170.45 | $173.56 | $168.00 | $172.20 | $172.20 | 94,338 |
| 2023-11-06 | $173.27 | $174.06 | $169.12 | $169.60 | $169.60 | 103,272 |
| 2023-11-03 | $174.38 | $178.97 | $173.58 | $174.50 | $174.50 | 111,383 |
| 2023-11-02 | $179.72 | $181.50 | $170.94 | $171.62 | $171.62 | 93,358 |
| 2023-11-01 | $176.36 | $179.02 | $173.49 | $175.00 | $175.00 | 126,566 |
| 2023-10-31 | $177.23 | $181.06 | $176.07 | $177.26 | $177.26 | 62,914 |
| 2023-10-30 | $177.23 | $179.11 | $176.57 | $176.90 | $176.90 | 61,601 |
| 2023-10-27 | $177.29 | $178.55 | $172.78 | $177.00 | $177.00 | 57,685 |
| 2023-10-26 | $174.67 | $179.19 | $174.37 | $177.77 | $177.77 | 58,671 |
| 2023-10-25 | $173.06 | $174.49 | $170.03 | $173.62 | $173.43 | 121,180 |
| 2023-10-24 | $175.65 | $177.40 | $167.94 | $173.21 | $173.03 | 59,994 |
| 2023-10-23 | $174.80 | $175.52 | $173.34 | $173.67 | $173.48 | 66,831 |
| 2023-10-20 | $173.77 | $175.14 | $172.06 | $174.10 | $173.91 | 73,386 |
| 2023-10-19 | $174.45 | $174.55 | $171.19 | $172.89 | $172.71 | 105,182 |
| 2023-10-18 | $173.20 | $174.67 | $170.89 | $173.79 | $173.60 | 71,024 |
| 2023-10-17 | $173.78 | $178.28 | $173.78 | $175.04 | $174.85 | 54,911 |
| 2023-10-16 | $178.07 | $178.24 | $173.22 | $175.20 | $175.01 | 62,527 |
| 2023-10-13 | $174.77 | $176.67 | $174.22 | $176.28 | $176.09 | 50,280 |
| 2023-10-12 | $181.26 | $181.26 | $175.59 | $176.96 | $176.77 | 32,136 |
| 2023-10-11 | $179.27 | $182.20 | $179.03 | $181.36 | $181.17 | 30,075 |
| 2023-10-10 | $179.74 | $182.65 | $178.12 | $178.79 | $178.60 | 49,986 |
| 2023-10-09 | $177.44 | $180.15 | $177.40 | $178.86 | $178.67 | 31,769 |
| 2023-10-06 | $175.26 | $179.00 | $175.26 | $177.75 | $177.56 | 31,367 |
| 2023-10-05 | $176.76 | $177.95 | $175.24 | $176.75 | $176.56 | 63,477 |
| 2023-10-04 | $172.01 | $176.47 | $171.68 | $175.94 | $175.75 | 57,553 |
| 2023-10-03 | $173.60 | $174.45 | $170.97 | $172.12 | $171.94 | 27,462 |
| 2023-10-02 | $174.24 | $175.49 | $173.15 | $174.72 | $174.53 | 85,148 |
| 2023-09-29 | $176.61 | $176.88 | $174.54 | $175.24 | $175.05 | 51,013 |
| 2023-09-28 | $177.87 | $179.94 | $175.75 | $176.21 | $176.02 | 39,944 |
| 2023-09-27 | $176.04 | $178.95 | $174.98 | $178.37 | $178.18 | 57,202 |
| 2023-09-26 | $178.29 | $180.03 | $174.68 | $175.25 | $175.06 | 84,018 |
| 2023-09-25 | $177.63 | $181.89 | $176.54 | $179.44 | $179.25 | 34,181 |
| 2023-09-22 | $178.75 | $180.62 | $178.14 | $178.85 | $178.66 | 30,904 |
| 2023-09-21 | $177.75 | $180.85 | $175.50 | $179.16 | $178.97 | 109,504 |
| 2023-09-20 | $178.90 | $180.91 | $177.80 | $178.18 | $177.99 | 34,464 |
| 2023-09-19 | $176.83 | $177.72 | $175.04 | $177.31 | $177.12 | 52,917 |
| 2023-09-18 | $178.34 | $179.48 | $176.18 | $176.48 | $176.29 | 49,164 |
| 2023-09-15 | $181.53 | $181.53 | $177.34 | $178.33 | $178.14 | 85,302 |
| 2023-09-14 | $178.71 | $182.08 | $178.69 | $182.00 | $181.81 | 36,840 |
| 2023-09-13 | $178.92 | $183.49 | $175.72 | $177.35 | $177.16 | 39,645 |
| 2023-09-12 | $178.59 | $181.39 | $177.65 | $178.21 | $178.02 | 41,045 |
| 2023-09-11 | $181.69 | $182.60 | $177.30 | $178.59 | $178.40 | 59,061 |
| 2023-09-08 | $178.49 | $181.93 | $177.60 | $181.66 | $181.47 | 68,583 |
| 2023-09-07 | $180.37 | $180.37 | $177.89 | $178.87 | $178.68 | 48,435 |
| 2023-09-06 | $177.48 | $181.03 | $176.59 | $180.37 | $180.18 | 51,702 |
| 2023-09-05 | $184.98 | $184.98 | $174.40 | $176.38 | $176.19 | 59,326 |
| 2023-09-01 | $181.02 | $186.62 | $181.02 | $185.21 | $185.01 | 55,559 |
| 2023-08-31 | $181.66 | $184.06 | $179.51 | $179.63 | $179.44 | 58,695 |
| 2023-08-30 | $181.41 | $184.50 | $181.41 | $181.67 | $181.48 | 36,144 |
| 2023-08-29 | $179.91 | $181.73 | $179.02 | $181.48 | $181.29 | 47,282 |
| 2023-08-28 | $183.08 | $184.93 | $180.70 | $180.70 | $180.51 | 46,134 |
| 2023-08-25 | $182.01 | $183.46 | $181.18 | $181.89 | $181.69 | 42,153 |
| 2023-08-24 | $183.68 | $185.00 | $181.02 | $181.02 | $180.83 | 32,138 |
| 2023-08-23 | $182.34 | $185.42 | $182.34 | $184.50 | $184.30 | 40,428 |
| 2023-08-22 | $181.03 | $182.39 | $180.81 | $181.14 | $180.95 | 30,865 |
| 2023-08-21 | $184.49 | $185.44 | $181.14 | $181.56 | $181.37 | 48,334 |
| 2023-08-18 | $182.79 | $186.08 | $182.79 | $184.71 | $184.51 | 37,469 |
| 2023-08-17 | $187.65 | $187.65 | $183.87 | $184.21 | $184.01 | 34,441 |
| 2023-08-16 | $188.46 | $190.63 | $186.54 | $187.94 | $187.74 | 72,700 |
| 2023-08-15 | $187.52 | $188.93 | $185.04 | $187.85 | $187.65 | 45,394 |
| 2023-08-14 | $186.84 | $188.01 | $186.05 | $187.61 | $187.41 | 32,284 |
| 2023-08-11 | $186.33 | $187.81 | $185.20 | $187.45 | $187.45 | 69,834 |
| 2023-08-10 | $185.93 | $187.43 | $172.37 | $185.69 | $185.69 | 56,663 |
| 2023-08-09 | $186.64 | $186.64 | $184.04 | $185.55 | $185.55 | 54,056 |
| 2023-08-08 | $185.24 | $187.45 | $183.68 | $187.00 | $187.00 | 67,658 |
| 2023-08-07 | $180.55 | $186.21 | $180.48 | $185.63 | $185.63 | 71,512 |
| 2023-08-04 | $184.00 | $186.39 | $179.77 | $181.14 | $181.14 | 56,179 |
| 2023-08-03 | $177.80 | $185.52 | $167.21 | $184.73 | $184.73 | 140,780 |
| 2023-08-02 | $178.95 | $181.69 | $178.45 | $180.92 | $180.92 | 58,721 |
| 2023-08-01 | $180.20 | $181.07 | $177.11 | $180.65 | $180.65 | 86,034 |
| 2023-07-31 | $179.67 | $180.62 | $178.47 | $180.55 | $180.55 | 50,173 |
| 2023-07-28 | $178.32 | $180.15 | $176.21 | $179.88 | $179.88 | 83,897 |
| 2023-07-27 | $176.51 | $177.14 | $173.96 | $176.85 | $176.85 | 65,805 |
| 2023-07-26 | $173.01 | $175.67 | $172.13 | $175.43 | $175.24 | 80,089 |
| 2023-07-25 | $173.03 | $177.09 | $173.03 | $173.50 | $173.31 | 117,580 |
| 2023-07-24 | $172.82 | $176.78 | $171.66 | $173.23 | $173.04 | 111,135 |
| 2023-07-21 | $174.23 | $174.23 | $170.60 | $171.92 | $171.92 | 80,886 |
| 2023-07-20 | $173.10 | $173.49 | $169.95 | $173.19 | $173.19 | 62,207 |
| 2023-07-19 | $169.70 | $174.22 | $167.47 | $173.01 | $173.01 | 76,738 |
| 2023-07-18 | $166.34 | $169.83 | $166.34 | $169.83 | $169.83 | 117,957 |
| 2023-07-17 | $161.49 | $166.19 | $161.40 | $166.05 | $166.05 | 38,363 |
| 2023-07-14 | $161.26 | $161.53 | $159.51 | $161.36 | $161.36 | 31,901 |
| 2023-07-13 | $160.54 | $161.38 | $159.00 | $160.87 | $160.87 | 36,936 |
| 2023-07-12 | $160.60 | $161.59 | $158.87 | $159.62 | $159.62 | 45,119 |
| 2023-07-11 | $159.40 | $160.35 | $156.55 | $158.18 | $158.18 | 69,086 |
| 2023-07-10 | $155.82 | $158.80 | $155.82 | $158.49 | $158.49 | 45,133 |
| 2023-07-07 | $157.97 | $159.04 | $156.22 | $156.46 | $156.46 | 44,567 |
| 2023-07-06 | $159.08 | $161.66 | $156.02 | $157.40 | $157.40 | 45,928 |
| 2023-07-05 | $163.81 | $163.81 | $159.13 | $159.81 | $159.81 | 42,641 |
| 2023-07-03 | $164.96 | $164.96 | $163.35 | $164.65 | $164.65 | 16,195 |
| 2023-06-30 | $166.52 | $166.66 | $164.29 | $166.19 | $166.19 | 99,569 |
| 2023-06-29 | $162.90 | $165.59 | $162.90 | $163.81 | $163.81 | 66,988 |
| 2023-06-28 | $162.64 | $164.63 | $162.64 | $162.89 | $162.89 | 42,218 |
| 2023-06-27 | $161.91 | $164.89 | $160.36 | $163.09 | $163.09 | 49,921 |
| 2023-06-26 | $159.03 | $163.15 | $159.03 | $159.88 | $159.88 | 65,182 |
| 2023-06-23 | $161.72 | $164.89 | $157.90 | $159.74 | $159.74 | 208,007 |
| 2023-06-22 | $162.75 | $164.14 | $160.53 | $163.83 | $163.83 | 108,110 |
| 2023-06-21 | $160.49 | $164.04 | $160.49 | $162.35 | $162.35 | 101,493 |
| 2023-06-20 | $159.50 | $162.14 | $155.82 | $161.85 | $161.85 | 38,044 |
| 2023-06-16 | $162.51 | $164.19 | $160.03 | $160.90 | $160.90 | 66,995 |
| 2023-06-15 | $158.79 | $161.10 | $157.86 | $160.86 | $160.86 | 28,363 |
| 2023-06-14 | $160.00 | $161.73 | $157.06 | $159.14 | $159.14 | 51,234 |
| 2023-06-13 | $157.70 | $161.03 | $156.14 | $160.20 | $160.20 | 44,052 |
| 2023-06-12 | $157.49 | $160.12 | $156.74 | $157.14 | $157.14 | 54,781 |
| 2023-06-09 | $156.58 | $157.96 | $155.57 | $156.57 | $156.57 | 43,260 |
| 2023-06-08 | $157.10 | $160.61 | $157.10 | $157.34 | $157.34 | 29,504 |
| 2023-06-07 | $157.97 | $161.16 | $156.88 | $158.46 | $158.46 | 75,316 |
| 2023-06-06 | $154.65 | $159.50 | $154.65 | $156.59 | $156.59 | 68,045 |
| 2023-06-05 | $158.04 | $164.43 | $153.90 | $155.46 | $155.46 | 56,821 |
| 2023-06-02 | $146.28 | $154.57 | $146.28 | $153.53 | $153.53 | 66,659 |
| 2023-06-01 | $141.33 | $145.32 | $140.09 | $144.63 | $144.63 | 40,511 |
| 2023-05-31 | $144.07 | $145.41 | $140.94 | $141.72 | $141.72 | 77,613 |
| 2023-05-30 | $143.51 | $146.33 | $143.43 | $143.85 | $143.85 | 42,601 |
| 2023-05-26 | $141.73 | $144.75 | $140.62 | $144.11 | $144.11 | 37,955 |
| 2023-05-25 | $135.70 | $143.09 | $135.70 | $140.45 | $140.45 | 59,775 |
| 2023-05-24 | $134.16 | $135.56 | $132.78 | $133.51 | $133.51 | 41,586 |
| 2023-05-23 | $137.54 | $137.70 | $134.10 | $134.36 | $134.36 | 54,413 |
| 2023-05-22 | $138.70 | $140.49 | $137.72 | $139.29 | $139.29 | 37,557 |
| 2023-05-19 | $139.58 | $139.77 | $137.57 | $138.74 | $138.74 | 37,663 |
| 2023-05-18 | $136.49 | $138.23 | $135.86 | $137.67 | $137.67 | 33,897 |
| 2023-05-17 | $134.99 | $137.30 | $134.99 | $136.49 | $136.49 | 35,213 |
| 2023-05-16 | $134.68 | $134.68 | $133.06 | $133.55 | $133.55 | 30,724 |
| 2023-05-15 | $135.13 | $136.33 | $134.37 | $134.77 | $134.77 | 25,290 |
| 2023-05-12 | $135.32 | $136.19 | $133.31 | $135.26 | $135.26 | 23,040 |
| 2023-05-11 | $134.59 | $134.74 | $132.79 | $134.30 | $134.30 | 34,640 |
| 2023-05-10 | $135.87 | $136.53 | $133.49 | $136.12 | $136.12 | 30,916 |
| 2023-05-09 | $134.87 | $135.04 | $132.66 | $134.08 | $134.08 | 22,156 |
| 2023-05-08 | $136.62 | $136.95 | $134.33 | $134.81 | $134.81 | 34,349 |
| 2023-05-05 | $135.22 | $136.61 | $133.04 | $135.64 | $135.64 | 72,708 |
| 2023-05-04 | $134.53 | $134.70 | $132.06 | $133.04 | $133.04 | 30,390 |
| 2023-05-03 | $135.10 | $137.98 | $135.10 | $135.82 | $135.82 | 32,537 |
| 2023-05-02 | $135.65 | $136.26 | $133.76 | $134.21 | $134.21 | 53,201 |
| 2023-05-01 | $134.21 | $138.54 | $134.21 | $136.88 | $136.88 | 22,940 |
| 2023-04-28 | $136.57 | $136.57 | $134.41 | $134.67 | $134.67 | 29,038 |
| 2023-04-27 | $132.76 | $135.82 | $132.76 | $134.74 | $134.74 | 28,940 |
| 2023-04-26 | $136.07 | $137.20 | $132.62 | $133.18 | $132.99 | 40,458 |
| 2023-04-25 | $138.13 | $139.13 | $136.75 | $137.14 | $136.95 | 51,489 |
| 2023-04-24 | $139.07 | $140.17 | $136.71 | $139.18 | $138.98 | 41,955 |
| 2023-04-21 | $139.06 | $139.17 | $136.86 | $138.21 | $138.02 | 54,489 |
| 2023-04-20 | $137.15 | $139.37 | $137.02 | $139.15 | $138.95 | 71,670 |
| 2023-04-19 | $136.42 | $139.58 | $136.36 | $138.63 | $138.43 | 55,697 |
| 2023-04-18 | $142.44 | $143.00 | $135.82 | $137.49 | $137.30 | 49,602 |
| 2023-04-17 | $138.80 | $141.94 | $138.80 | $141.65 | $141.45 | 33,276 |
| 2023-04-14 | $138.56 | $141.53 | $138.56 | $140.19 | $139.99 | 53,079 |
| 2023-04-13 | $136.75 | $138.03 | $135.70 | $137.62 | $137.43 | 48,451 |
| 2023-04-12 | $135.95 | $137.85 | $135.95 | $136.62 | $136.43 | 22,230 |
| 2023-04-11 | $136.19 | $137.83 | $135.10 | $135.77 | $135.58 | 43,029 |
| 2023-04-10 | $132.83 | $138.78 | $132.83 | $135.03 | $134.84 | 64,831 |
| 2023-04-06 | $132.91 | $134.14 | $132.25 | $133.78 | $133.59 | 33,188 |
| 2023-04-05 | $134.13 | $134.80 | $131.09 | $132.60 | $132.41 | 51,284 |
| 2023-04-04 | $138.35 | $140.62 | $133.94 | $134.68 | $134.49 | 53,406 |
| 2023-04-03 | $139.04 | $139.93 | $136.87 | $139.52 | $139.32 | 60,946 |
| 2023-03-31 | $137.48 | $138.99 | $136.50 | $138.93 | $138.73 | 73,364 |
| 2023-03-30 | $136.96 | $137.91 | $136.16 | $136.44 | $136.25 | 53,497 |
| 2023-03-29 | $137.62 | $138.01 | $135.80 | $136.12 | $135.93 | 63,183 |
| 2023-03-28 | $136.06 | $138.30 | $135.55 | $136.63 | $136.44 | 65,806 |
| 2023-03-27 | $137.80 | $138.13 | $136.18 | $136.79 | $136.60 | 80,504 |
| 2023-03-24 | $134.82 | $136.51 | $133.35 | $136.23 | $136.04 | 58,072 |
| 2023-03-23 | $136.84 | $139.14 | $134.74 | $136.03 | $135.84 | 55,136 |
| 2023-03-22 | $137.67 | $139.35 | $135.98 | $136.39 | $136.20 | 58,192 |
| 2023-03-21 | $137.35 | $138.34 | $135.52 | $138.15 | $137.96 | 66,426 |
| 2023-03-20 | $132.41 | $136.31 | $130.93 | $134.97 | $134.78 | 53,712 |
| 2023-03-17 | $134.48 | $134.56 | $131.01 | $131.15 | $131.15 | 110,543 |
| 2023-03-16 | $130.67 | $135.48 | $130.18 | $135.19 | $135.19 | 68,626 |
| 2023-03-15 | $132.92 | $134.23 | $130.06 | $132.03 | $132.03 | 98,892 |
| 2023-03-14 | $137.38 | $139.19 | $134.80 | $136.27 | $136.27 | 69,250 |
| 2023-03-13 | $134.21 | $137.48 | $133.65 | $134.35 | $134.35 | 80,387 |
| 2023-03-10 | $139.28 | $140.48 | $135.89 | $136.67 | $136.67 | 80,531 |
| 2023-03-09 | $143.47 | $143.80 | $140.81 | $140.81 | $140.81 | 70,452 |
| 2023-03-08 | $142.20 | $143.59 | $141.46 | $143.00 | $143.00 | 70,058 |
| 2023-03-07 | $141.86 | $143.68 | $141.74 | $142.72 | $142.72 | 71,936 |
| 2023-03-06 | $144.09 | $145.36 | $140.99 | $141.63 | $141.63 | 87,721 |
| 2023-03-03 | $143.49 | $144.38 | $141.81 | $143.48 | $143.48 | 80,429 |
| 2023-03-02 | $141.24 | $143.41 | $140.15 | $142.09 | $142.09 | 80,872 |
| 2023-03-01 | $141.78 | $143.38 | $140.75 | $142.05 | $142.05 | 64,542 |
| 2023-02-28 | $144.16 | $147.77 | $141.56 | $141.56 | $141.56 | 172,832 |
| 2023-02-27 | $144.02 | $146.59 | $144.02 | $144.51 | $144.51 | 141,788 |
| 2023-02-24 | $140.52 | $143.60 | $139.60 | $143.33 | $143.33 | 58,583 |
| 2023-02-23 | $141.89 | $143.53 | $139.14 | $142.20 | $142.20 | 66,322 |
| 2023-02-22 | $140.06 | $141.85 | $139.10 | $141.03 | $141.03 | 81,426 |
| 2023-02-21 | $139.50 | $141.31 | $138.06 | $140.06 | $140.06 | 102,321 |
| 2023-02-17 | $140.94 | $141.73 | $138.70 | $141.12 | $141.12 | 50,826 |
| 2023-02-16 | $140.50 | $143.34 | $139.53 | $139.98 | $139.98 | 73,820 |
| 2023-02-15 | $138.66 | $143.31 | $138.00 | $142.16 | $142.16 | 73,531 |
| 2023-02-14 | $139.26 | $141.00 | $138.01 | $139.44 | $139.44 | 65,649 |
| 2023-02-13 | $139.44 | $141.72 | $138.80 | $140.36 | $140.36 | 67,968 |
| 2023-02-10 | $138.45 | $141.00 | $137.40 | $139.56 | $139.56 | 64,040 |
| 2023-02-09 | $140.30 | $142.76 | $138.33 | $138.47 | $138.47 | 60,989 |
| 2023-02-08 | $141.05 | $142.25 | $139.88 | $140.50 | $140.50 | 65,311 |
| 2023-02-07 | $144.50 | $144.80 | $140.25 | $142.46 | $142.46 | 110,776 |
| 2023-02-06 | $141.49 | $145.35 | $141.27 | $144.98 | $144.98 | 71,574 |
| 2023-02-03 | $145.30 | $148.91 | $140.57 | $141.28 | $141.28 | 127,808 |
| 2023-02-02 | $136.80 | $148.11 | $135.77 | $146.96 | $146.96 | 119,533 |
| 2023-02-01 | $135.00 | $137.77 | $132.95 | $136.76 | $136.76 | 58,903 |
| 2023-01-31 | $130.11 | $135.80 | $129.70 | $135.21 | $135.21 | 68,319 |
| 2023-01-30 | $128.18 | $131.06 | $128.04 | $129.60 | $129.60 | 77,714 |
| 2023-01-27 | $131.90 | $132.41 | $127.51 | $129.08 | $129.08 | 88,156 |
| 2023-01-26 | $130.19 | $132.63 | $129.21 | $132.57 | $132.57 | 67,374 |
| 2023-01-25 | $129.04 | $129.57 | $126.38 | $129.27 | $129.10 | 69,139 |
| 2023-01-24 | $128.99 | $130.38 | $127.30 | $130.10 | $130.10 | 93,795 |
| 2023-01-23 | $122.05 | $128.98 | $121.27 | $128.73 | $128.73 | 109,580 |
| 2023-01-20 | $122.22 | $122.95 | $119.65 | $122.36 | $122.36 | 90,087 |
| 2023-01-19 | $120.33 | $121.54 | $118.92 | $121.01 | $121.01 | 86,964 |
| 2023-01-18 | $124.92 | $125.35 | $120.22 | $120.22 | $120.22 | 67,100 |
| 2023-01-17 | $131.18 | $131.35 | $124.89 | $124.96 | $124.96 | 84,342 |
| 2023-01-13 | $125.65 | $131.32 | $125.65 | $131.08 | $131.08 | 74,286 |
| 2023-01-12 | $126.31 | $130.56 | $125.70 | $128.88 | $128.88 | 64,983 |
| 2023-01-11 | $128.63 | $130.00 | $124.53 | $126.69 | $126.69 | 76,980 |
| 2023-01-10 | $121.39 | $128.74 | $120.68 | $128.31 | $128.31 | 153,389 |
| 2023-01-09 | $122.03 | $124.41 | $120.44 | $122.22 | $122.22 | 97,011 |
| 2023-01-06 | $117.76 | $121.76 | $116.80 | $121.37 | $121.37 | 76,651 |
| 2023-01-05 | $118.07 | $118.67 | $116.31 | $116.88 | $116.88 | 74,224 |
| 2023-01-04 | $116.26 | $118.91 | $115.90 | $118.84 | $118.84 | 95,021 |
| 2023-01-03 | $116.57 | $117.99 | $114.97 | $116.95 | $116.95 | 57,729 |
| 2022-12-30 | $115.25 | $117.08 | $115.18 | $115.93 | $115.93 | 50,287 |
| 2022-12-29 | $114.75 | $117.41 | $113.70 | $117.02 | $117.02 | 65,219 |
| 2022-12-28 | $116.06 | $117.81 | $113.64 | $113.64 | $113.64 | 57,189 |
| 2022-12-27 | $116.20 | $117.95 | $115.87 | $115.95 | $115.95 | 41,921 |
| 2022-12-23 | $114.50 | $117.91 | $113.46 | $117.17 | $117.17 | 31,377 |
| 2022-12-22 | $119.06 | $119.96 | $114.16 | $114.90 | $114.90 | 63,316 |
| 2022-12-21 | $118.99 | $121.75 | $118.08 | $120.18 | $120.18 | 48,882 |
| 2022-12-20 | $118.34 | $119.16 | $117.25 | $118.50 | $118.50 | 70,938 |
| 2022-12-19 | $116.71 | $119.27 | $115.71 | $118.73 | $118.73 | 70,248 |
| 2022-12-16 | $114.55 | $116.88 | $113.96 | $116.42 | $116.42 | 107,616 |
| 2022-12-15 | $115.59 | $116.97 | $111.70 | $114.37 | $114.37 | 84,359 |
| 2022-12-14 | $117.72 | $118.65 | $114.60 | $116.06 | $116.06 | 61,772 |
| 2022-12-13 | $118.96 | $119.43 | $116.42 | $118.13 | $118.13 | 85,274 |
| 2022-12-12 | $116.10 | $116.43 | $114.26 | $115.91 | $115.91 | 33,611 |
| 2022-12-09 | $114.31 | $116.69 | $114.00 | $116.05 | $116.05 | 48,243 |
| 2022-12-08 | $113.27 | $115.37 | $112.10 | $115.17 | $115.17 | 36,457 |
| 2022-12-07 | $113.30 | $114.19 | $112.05 | $113.09 | $113.09 | 52,611 |
| 2022-12-06 | $118.50 | $120.01 | $113.41 | $113.77 | $113.77 | 69,270 |
| 2022-12-05 | $121.04 | $122.59 | $118.88 | $118.88 | $118.88 | 56,614 |
| 2022-12-02 | $120.89 | $123.05 | $120.07 | $122.04 | $122.04 | 52,928 |
| 2022-12-01 | $122.24 | $122.26 | $118.60 | $122.09 | $122.09 | 55,452 |
| 2022-11-30 | $119.46 | $121.35 | $116.42 | $120.95 | $120.95 | 73,983 |
| 2022-11-29 | $116.30 | $120.29 | $116.30 | $118.83 | $118.83 | 54,927 |
| 2022-11-28 | $118.16 | $119.44 | $116.10 | $118.15 | $118.15 | 44,497 |
| 2022-11-25 | $117.49 | $119.87 | $116.30 | $118.47 | $118.47 | 44,702 |
| 2022-11-23 | $118.24 | $119.57 | $117.51 | $118.31 | $118.31 | 42,844 |
| 2022-11-22 | $119.53 | $119.85 | $116.24 | $117.61 | $117.61 | 66,008 |
| 2022-11-21 | $122.42 | $122.70 | $117.65 | $118.39 | $118.39 | 93,549 |
| 2022-11-18 | $122.19 | $123.40 | $118.90 | $122.60 | $122.60 | 69,485 |
| 2022-11-17 | $117.24 | $120.12 | $115.22 | $120.07 | $120.07 | 80,660 |
| 2022-11-16 | $116.76 | $119.77 | $115.21 | $118.71 | $118.71 | 42,427 |
| 2022-11-15 | $117.43 | $118.94 | $113.83 | $117.59 | $117.59 | 54,321 |
| 2022-11-14 | $115.11 | $116.45 | $113.72 | $115.37 | $115.37 | 68,723 |
| 2022-11-11 | $119.17 | $120.64 | $115.02 | $115.16 | $115.16 | 66,520 |
| 2022-11-10 | $120.16 | $122.08 | $117.78 | $118.36 | $118.36 | 105,171 |
| 2022-11-09 | $119.09 | $121.57 | $115.89 | $116.23 | $116.23 | 72,076 |
| 2022-11-08 | $122.62 | $125.15 | $120.31 | $120.31 | $120.31 | 81,717 |
| 2022-11-07 | $124.45 | $126.47 | $122.64 | $122.67 | $122.67 | 83,635 |
| 2022-11-04 | $126.28 | $126.59 | $123.58 | $124.83 | $124.83 | 36,203 |
| 2022-11-03 | $124.37 | $128.26 | $123.65 | $124.28 | $124.28 | 64,619 |
| 2022-11-02 | $128.09 | $131.50 | $125.74 | $126.12 | $126.12 | 68,826 |
| 2022-11-01 | $129.38 | $132.52 | $126.51 | $128.40 | $128.40 | 60,808 |
| 2022-10-31 | $129.35 | $130.99 | $127.51 | $128.92 | $128.92 | 72,697 |
| 2022-10-28 | $128.75 | $131.71 | $126.49 | $130.02 | $130.02 | 59,933 |
| 2022-10-27 | $126.33 | $129.21 | $125.57 | $127.58 | $127.41 | 43,307 |
| 2022-10-26 | $125.44 | $127.63 | $124.12 | $125.62 | $125.62 | 42,518 |
| 2022-10-25 | $121.14 | $125.09 | $121.14 | $124.82 | $124.82 | 43,240 |
| 2022-10-24 | $119.37 | $121.65 | $118.22 | $120.57 | $120.57 | 38,464 |
| 2022-10-21 | $116.16 | $118.70 | $115.15 | $118.46 | $118.46 | 32,671 |
| 2022-10-20 | $120.38 | $121.14 | $115.01 | $115.13 | $115.13 | 44,111 |
| 2022-10-19 | $120.68 | $121.52 | $118.91 | $121.21 | $121.21 | 33,524 |
| 2022-10-18 | $122.36 | $123.05 | $120.55 | $122.02 | $122.02 | 36,297 |
| 2022-10-17 | $119.32 | $121.33 | $119.19 | $121.10 | $121.10 | 60,415 |
| 2022-10-14 | $120.80 | $120.80 | $117.49 | $117.74 | $117.74 | 36,362 |
| 2022-10-13 | $115.38 | $120.10 | $114.99 | $119.36 | $119.36 | 42,771 |
| 2022-10-12 | $118.97 | $119.54 | $116.97 | $117.40 | $117.40 | 38,230 |
| 2022-10-11 | $117.01 | $120.13 | $116.52 | $118.61 | $118.61 | 46,613 |
| 2022-10-10 | $116.94 | $117.86 | $115.65 | $117.52 | $117.52 | 28,966 |
| 2022-10-07 | $122.19 | $122.19 | $115.66 | $116.02 | $116.02 | 48,089 |
| 2022-10-06 | $125.22 | $126.09 | $123.22 | $123.64 | $123.64 | 40,915 |
| 2022-10-05 | $125.88 | $126.23 | $123.22 | $125.70 | $125.70 | 43,113 |
| 2022-10-04 | $125.84 | $128.03 | $124.90 | $126.22 | $126.22 | 57,366 |
| 2022-10-03 | $120.69 | $124.76 | $120.69 | $123.91 | $123.91 | 41,607 |
| 2022-09-30 | $121.25 | $126.32 | $119.67 | $119.80 | $119.80 | 75,936 |
| 2022-09-29 | $121.61 | $121.64 | $119.37 | $120.71 | $120.71 | 42,862 |
| 2022-09-28 | $120.51 | $123.59 | $120.24 | $123.19 | $123.19 | 40,375 |
| 2022-09-27 | $120.43 | $122.12 | $120.22 | $120.51 | $120.51 | 54,870 |
| 2022-09-26 | $119.89 | $122.64 | $119.23 | $119.52 | $119.52 | 39,008 |
| 2022-09-23 | $122.18 | $122.18 | $119.25 | $120.50 | $120.50 | 39,443 |
| 2022-09-22 | $125.95 | $125.95 | $122.37 | $122.62 | $122.62 | 33,987 |
| 2022-09-21 | $127.48 | $128.88 | $125.33 | $125.78 | $125.78 | 39,859 |
| 2022-09-20 | $126.94 | $127.40 | $123.92 | $126.12 | $126.12 | 51,780 |
| 2022-09-19 | $123.25 | $127.76 | $122.05 | $127.67 | $127.67 | 46,678 |
| 2022-09-16 | $122.95 | $124.35 | $120.02 | $123.58 | $123.58 | 154,175 |
| 2022-09-15 | $126.43 | $127.06 | $124.23 | $124.92 | $124.92 | 61,135 |
| 2022-09-14 | $125.92 | $126.97 | $125.50 | $126.80 | $126.80 | 40,480 |
| 2022-09-13 | $129.86 | $129.86 | $125.75 | $126.36 | $126.36 | 50,043 |
| 2022-09-12 | $129.61 | $130.74 | $126.86 | $130.43 | $130.43 | 24,467 |
| 2022-09-09 | $128.40 | $129.70 | $127.49 | $128.86 | $128.86 | 40,101 |
| 2022-09-08 | $128.59 | $128.59 | $126.52 | $127.66 | $127.66 | 39,179 |
| 2022-09-07 | $127.32 | $128.75 | $125.10 | $128.73 | $128.73 | 65,312 |
| 2022-09-06 | $126.63 | $127.52 | $125.01 | $126.84 | $126.84 | 40,704 |
| 2022-09-02 | $126.41 | $127.58 | $124.88 | $126.48 | $126.48 | 65,073 |
| 2022-09-01 | $126.34 | $126.34 | $123.76 | $125.71 | $125.71 | 44,622 |
| 2022-08-31 | $127.81 | $127.98 | $126.03 | $126.60 | $126.60 | 36,457 |
| 2022-08-30 | $131.59 | $131.81 | $127.22 | $127.85 | $127.85 | 46,097 |
| 2022-08-29 | $130.64 | $131.19 | $128.67 | $130.71 | $130.71 | 46,541 |
| 2022-08-26 | $134.66 | $134.82 | $131.17 | $131.45 | $131.45 | 43,809 |
| 2022-08-25 | $134.33 | $136.29 | $128.58 | $134.97 | $134.97 | 41,782 |
| 2022-08-24 | $132.54 | $134.07 | $131.85 | $133.95 | $133.95 | 55,619 |
| 2022-08-23 | $134.56 | $134.69 | $130.89 | $132.83 | $132.83 | 71,786 |
| 2022-08-22 | $137.87 | $139.39 | $133.70 | $134.12 | $134.12 | 72,044 |
| 2022-08-19 | $140.83 | $140.89 | $137.35 | $138.26 | $138.26 | 41,791 |
| 2022-08-18 | $139.99 | $141.28 | $138.74 | $141.09 | $141.09 | 33,046 |
| 2022-08-17 | $139.16 | $140.07 | $136.84 | $139.42 | $139.42 | 45,294 |
| 2022-08-16 | $140.98 | $141.91 | $137.87 | $139.59 | $139.59 | 73,464 |
| 2022-08-15 | $141.82 | $144.02 | $141.41 | $142.08 | $142.08 | 93,982 |
| 2022-08-12 | $138.14 | $142.44 | $138.14 | $142.44 | $142.44 | 50,929 |
| 2022-08-11 | $134.36 | $137.92 | $134.00 | $137.44 | $137.44 | 63,292 |
| 2022-08-10 | $131.57 | $135.52 | $130.03 | $134.21 | $134.21 | 58,708 |
| 2022-08-09 | $125.94 | $130.00 | $125.89 | $129.76 | $129.76 | 174,926 |
| 2022-08-08 | $120.99 | $125.97 | $120.28 | $125.51 | $125.51 | 196,924 |
| 2022-08-05 | $118.00 | $120.18 | $116.36 | $120.00 | $120.00 | 26,443 |
| 2022-08-04 | $117.81 | $118.88 | $116.09 | $118.54 | $118.54 | 23,470 |
| 2022-08-03 | $118.02 | $118.88 | $115.35 | $117.46 | $117.46 | 37,377 |
| 2022-08-02 | $120.46 | $120.79 | $118.11 | $118.11 | $118.11 | 33,869 |
| 2022-08-01 | $119.04 | $121.02 | $118.51 | $120.21 | $120.21 | 41,754 |
| 2022-07-29 | $118.66 | $120.54 | $117.72 | $119.47 | $119.47 | 38,164 |
| 2022-07-28 | $115.37 | $118.21 | $115.37 | $118.15 | $118.15 | 19,222 |
| 2022-07-27 | $113.66 | $115.75 | $113.12 | $115.47 | $115.30 | 32,500 |
| 2022-07-26 | $112.80 | $114.34 | $111.76 | $114.06 | $113.90 | 21,075 |
| 2022-07-25 | $112.68 | $113.28 | $111.85 | $112.65 | $112.49 | 29,166 |
| 2022-07-22 | $113.42 | $113.92 | $111.29 | $112.33 | $112.17 | 25,759 |
| 2022-07-21 | $110.70 | $112.90 | $110.70 | $112.70 | $112.54 | 45,385 |
| 2022-07-20 | $109.49 | $112.08 | $109.32 | $111.32 | $111.16 | 48,196 |
| 2022-07-19 | $106.28 | $109.60 | $106.28 | $109.28 | $109.12 | 39,697 |
| 2022-07-18 | $107.88 | $107.88 | $105.30 | $105.63 | $105.48 | 53,546 |
| 2022-07-15 | $108.57 | $109.76 | $106.30 | $107.09 | $106.94 | 67,975 |
| 2022-07-14 | $103.34 | $106.97 | $102.19 | $106.66 | $106.51 | 56,509 |
| 2022-07-13 | $107.58 | $107.58 | $104.76 | $104.83 | $104.68 | 43,209 |
| 2022-07-12 | $105.89 | $108.82 | $105.89 | $108.14 | $107.98 | 54,793 |
| 2022-07-11 | $104.50 | $106.59 | $104.27 | $106.35 | $106.20 | 44,601 |
| 2022-07-08 | $105.24 | $106.34 | $104.99 | $105.43 | $105.28 | 62,164 |
| 2022-07-07 | $105.04 | $106.65 | $105.04 | $106.23 | $106.08 | 30,859 |
| 2022-07-06 | $105.29 | $105.48 | $103.78 | $104.80 | $104.65 | 31,863 |
| 2022-07-05 | $104.00 | $105.69 | $102.01 | $105.68 | $105.53 | 44,850 |
| 2022-07-01 | $102.41 | $105.25 | $102.22 | $104.84 | $104.69 | 42,574 |
| 2022-06-30 | $99.99 | $103.74 | $99.19 | $103.03 | $102.88 | 51,357 |
| 2022-06-29 | $100.94 | $101.81 | $100.03 | $101.20 | $101.05 | 44,165 |
| 2022-06-28 | $102.55 | $103.47 | $100.87 | $101.14 | $100.99 | 43,434 |
| 2022-06-27 | $102.22 | $104.02 | $101.34 | $102.61 | $102.46 | 40,330 |
| 2022-06-24 | $99.03 | $101.39 | $97.21 | $101.38 | $101.23 | 151,130 |
| 2022-06-23 | $97.51 | $99.91 | $97.04 | $98.94 | $98.80 | 46,986 |
| 2022-06-22 | $97.34 | $98.59 | $96.03 | $97.51 | $97.37 | 53,408 |
| 2022-06-21 | $97.76 | $100.16 | $96.26 | $98.36 | $98.22 | 50,597 |
| 2022-06-17 | $98.39 | $99.29 | $96.50 | $97.18 | $97.04 | 75,092 |
| 2022-06-16 | $102.02 | $102.25 | $97.31 | $97.81 | $97.67 | 68,991 |
| 2022-06-15 | $103.42 | $105.18 | $101.48 | $103.35 | $103.20 | 49,590 |
| 2022-06-14 | $104.48 | $104.52 | $102.82 | $103.12 | $102.97 | 50,741 |
| 2022-06-13 | $105.64 | $106.05 | $103.69 | $104.48 | $104.33 | 48,358 |
| 2022-06-10 | $108.67 | $109.03 | $106.35 | $106.73 | $106.58 | 36,021 |
| 2022-06-09 | $110.42 | $111.39 | $109.82 | $110.18 | $110.02 | 36,509 |
| 2022-06-08 | $111.01 | $112.44 | $109.67 | $109.71 | $109.55 | 38,407 |
| 2022-06-07 | $110.47 | $112.16 | $109.68 | $111.74 | $111.58 | 39,880 |
| 2022-06-06 | $110.82 | $111.43 | $109.58 | $111.25 | $111.09 | 32,166 |
| 2022-06-03 | $111.55 | $112.02 | $109.83 | $109.89 | $109.73 | 29,357 |
| 2022-06-02 | $108.40 | $112.28 | $108.40 | $112.08 | $111.92 | 36,975 |
| 2022-06-01 | $106.84 | $109.72 | $106.19 | $107.83 | $107.68 | 70,736 |
| 2022-05-31 | $107.68 | $107.68 | $105.36 | $106.12 | $105.97 | 72,473 |
| 2022-05-27 | $106.58 | $109.16 | $106.58 | $107.87 | $107.72 | 63,346 |
| 2022-05-26 | $105.79 | $107.20 | $105.79 | $105.85 | $105.70 | 52,068 |
| 2022-05-25 | $104.32 | $106.22 | $104.32 | $105.11 | $104.96 | 55,220 |
| 2022-05-24 | $104.45 | $106.34 | $103.45 | $105.25 | $105.10 | 65,393 |
| 2022-05-23 | $105.76 | $106.50 | $104.44 | $105.26 | $105.11 | 52,694 |
| 2022-05-20 | $105.21 | $106.36 | $102.37 | $105.68 | $105.53 | 40,938 |
| 2022-05-19 | $104.06 | $105.36 | $102.43 | $104.19 | $104.04 | 47,964 |
| 2022-05-18 | $105.86 | $107.81 | $102.97 | $104.83 | $104.68 | 53,725 |
| 2022-05-17 | $106.84 | $108.14 | $105.66 | $107.72 | $107.57 | 24,430 |
| 2022-05-16 | $106.10 | $107.59 | $104.22 | $105.42 | $105.27 | 24,350 |
| 2022-05-13 | $106.36 | $107.75 | $105.49 | $106.11 | $105.96 | 41,502 |
| 2022-05-12 | $102.85 | $105.52 | $102.69 | $105.36 | $105.21 | 36,156 |
| 2022-05-11 | $104.02 | $105.99 | $102.39 | $102.85 | $102.70 | 33,626 |
| 2022-05-10 | $107.42 | $107.90 | $102.77 | $103.83 | $103.68 | 54,852 |
| 2022-05-09 | $104.90 | $107.57 | $103.60 | $106.02 | $105.87 | 31,497 |
| 2022-05-06 | $105.36 | $106.43 | $102.66 | $105.40 | $105.25 | 36,720 |
| 2022-05-05 | $108.92 | $109.65 | $104.99 | $105.97 | $105.82 | 35,170 |
| 2022-05-04 | $106.76 | $109.81 | $105.55 | $109.63 | $109.47 | 32,529 |
| 2022-05-03 | $104.91 | $107.46 | $104.54 | $106.14 | $105.99 | 27,010 |
| 2022-05-02 | $105.11 | $107.12 | $104.44 | $105.53 | $105.38 | 31,211 |
| 2022-04-29 | $107.43 | $107.74 | $104.98 | $105.51 | $105.36 | 36,552 |
| 2022-04-28 | $106.67 | $107.97 | $105.48 | $107.21 | $107.06 | 47,085 |
| 2022-04-27 | $107.78 | $107.82 | $105.73 | $105.97 | $105.65 | 31,070 |
| 2022-04-26 | $110.03 | $110.73 | $106.94 | $107.40 | $107.08 | 41,252 |
| 2022-04-25 | $109.87 | $110.74 | $107.81 | $110.62 | $110.29 | 31,537 |
| 2022-04-22 | $112.56 | $113.09 | $110.00 | $110.45 | $110.12 | 34,860 |
| 2022-04-21 | $113.57 | $114.08 | $113.00 | $113.31 | $112.97 | 30,675 |
| 2022-04-20 | $112.00 | $114.73 | $112.00 | $112.85 | $112.51 | 41,384 |
| 2022-04-19 | $109.27 | $111.69 | $109.27 | $111.35 | $111.01 | 31,095 |
| 2022-04-18 | $109.25 | $110.11 | $107.96 | $108.91 | $108.58 | 30,327 |
| 2022-04-14 | $110.21 | $110.77 | $108.77 | $109.71 | $109.38 | 41,026 |
| 2022-04-13 | $109.02 | $109.67 | $108.04 | $109.46 | $109.13 | 30,721 |
| 2022-04-12 | $109.04 | $110.38 | $107.82 | $108.34 | $108.01 | 32,996 |
| 2022-04-11 | $108.10 | $109.76 | $107.55 | $107.87 | $107.54 | 27,439 |
| 2022-04-08 | $111.26 | $111.56 | $108.50 | $108.78 | $108.45 | 29,405 |
| 2022-04-07 | $111.30 | $111.87 | $109.14 | $111.00 | $110.67 | 35,385 |
| 2022-04-06 | $110.67 | $112.38 | $110.62 | $111.03 | $110.69 | 27,763 |
| 2022-04-05 | $114.73 | $115.23 | $109.70 | $111.40 | $111.06 | 72,401 |
| 2022-04-04 | $114.63 | $115.20 | $110.89 | $114.55 | $114.20 | 55,771 |
| 2022-04-01 | $117.56 | $118.02 | $113.86 | $114.28 | $113.94 | 71,514 |
| 2022-03-31 | $118.66 | $119.30 | $117.06 | $117.59 | $117.24 | 61,408 |
| 2022-03-30 | $118.22 | $119.76 | $117.30 | $119.07 | $118.71 | 31,365 |
| 2022-03-29 | $115.29 | $117.92 | $115.29 | $117.80 | $117.44 | 52,101 |
| 2022-03-28 | $115.99 | $116.64 | $113.74 | $115.27 | $114.92 | 35,220 |
| 2022-03-25 | $116.03 | $117.75 | $115.36 | $115.76 | $115.41 | 53,524 |
| 2022-03-24 | $114.86 | $116.90 | $114.86 | $115.53 | $115.18 | 48,239 |
| 2022-03-23 | $118.93 | $119.53 | $117.26 | $117.26 | $116.91 | 22,651 |
| 2022-03-22 | $119.19 | $121.12 | $118.44 | $119.23 | $118.87 | 17,330 |
| 2022-03-21 | $117.80 | $120.39 | $117.47 | $118.97 | $118.61 | 31,225 |
| 2022-03-18 | $118.57 | $118.93 | $116.06 | $117.50 | $117.15 | 69,065 |
| 2022-03-17 | $115.77 | $118.08 | $115.52 | $117.34 | $116.99 | 25,605 |
| 2022-03-16 | $118.29 | $118.84 | $115.73 | $116.34 | $115.99 | 49,472 |
| 2022-03-15 | $119.04 | $119.47 | $116.93 | $117.75 | $117.39 | 35,624 |
| 2022-03-14 | $121.48 | $121.91 | $117.98 | $118.26 | $117.90 | 42,505 |
| 2022-03-11 | $124.40 | $124.40 | $121.52 | $121.52 | $121.15 | 20,028 |
| 2022-03-10 | $122.00 | $124.16 | $121.50 | $123.63 | $123.26 | 35,614 |
| 2022-03-09 | $123.41 | $124.64 | $122.13 | $123.33 | $122.96 | 30,418 |
| 2022-03-08 | $122.58 | $124.79 | $121.10 | $121.96 | $121.59 | 55,584 |
| 2022-03-07 | $119.53 | $123.50 | $119.53 | $123.06 | $122.69 | 65,203 |
| 2022-03-04 | $118.30 | $119.55 | $117.16 | $119.45 | $119.09 | 34,630 |
| 2022-03-03 | $122.00 | $122.26 | $116.43 | $118.87 | $118.51 | 101,518 |
| 2022-03-02 | $119.78 | $123.78 | $119.78 | $122.74 | $122.37 | 56,682 |
| 2022-03-01 | $121.26 | $121.26 | $118.74 | $119.34 | $118.98 | 83,458 |
| 2022-02-28 | $116.87 | $120.72 | $116.42 | $120.33 | $119.97 | 74,774 |
| 2022-02-25 | $116.16 | $118.83 | $115.72 | $117.82 | $117.46 | 36,097 |
| 2022-02-24 | $113.96 | $116.36 | $112.86 | $116.28 | $115.93 | 61,326 |
| 2022-02-23 | $115.26 | $116.16 | $114.66 | $115.10 | $114.75 | 57,054 |
| 2022-02-22 | $115.27 | $115.69 | $113.85 | $114.67 | $114.32 | 48,570 |
| 2022-02-18 | $114.18 | $116.06 | $114.18 | $114.51 | $114.16 | 42,357 |
| 2022-02-17 | $115.33 | $116.05 | $113.88 | $114.71 | $114.36 | 34,135 |
| 2022-02-16 | $115.02 | $116.28 | $114.89 | $115.56 | $115.21 | 59,272 |
| 2022-02-15 | $115.75 | $117.24 | $114.71 | $115.18 | $114.83 | 45,417 |
| 2022-02-14 | $113.77 | $115.81 | $113.77 | $115.30 | $114.95 | 46,602 |
| 2022-02-11 | $113.57 | $116.16 | $112.39 | $113.73 | $113.39 | 51,573 |
| 2022-02-10 | $114.19 | $116.61 | $113.12 | $113.42 | $113.08 | 52,772 |
| 2022-02-09 | $116.49 | $116.51 | $114.94 | $115.80 | $115.45 | 38,811 |
| 2022-02-08 | $113.73 | $115.61 | $111.41 | $115.23 | $114.88 | 44,672 |
| 2022-02-07 | $112.69 | $114.46 | $112.69 | $112.95 | $112.61 | 56,905 |
| 2022-02-04 | $113.01 | $115.61 | $109.83 | $113.26 | $112.92 | 83,940 |
| 2022-02-03 | $112.31 | $117.52 | $111.30 | $113.01 | $112.67 | 94,188 |
| 2022-02-02 | $112.56 | $113.50 | $110.13 | $112.31 | $111.97 | 89,582 |
| 2022-02-01 | $112.10 | $113.07 | $109.05 | $112.82 | $112.48 | 78,495 |
| 2022-01-31 | $110.00 | $113.17 | $109.86 | $111.00 | $110.67 | 122,754 |
| 2022-01-28 | $110.19 | $110.55 | $107.14 | $110.55 | $110.22 | 58,539 |
| 2022-01-27 | $112.56 | $115.71 | $110.11 | $110.87 | $110.39 | 38,435 |
| 2022-01-26 | $115.63 | $117.23 | $110.77 | $112.29 | $111.80 | 37,610 |
| 2022-01-25 | $117.46 | $117.71 | $114.44 | $115.10 | $114.60 | 41,928 |
| 2022-01-24 | $113.50 | $118.88 | $113.00 | $118.29 | $117.77 | 53,873 |
| 2022-01-21 | $114.99 | $117.97 | $114.73 | $114.95 | $114.45 | 70,419 |
| 2022-01-20 | $118.21 | $120.01 | $115.41 | $115.73 | $115.22 | 33,134 |
| 2022-01-19 | $118.98 | $120.96 | $117.86 | $118.43 | $117.91 | 28,842 |
| 2022-01-18 | $119.26 | $120.29 | $118.23 | $119.13 | $118.61 | 45,911 |
| 2022-01-14 | $121.73 | $122.50 | $120.24 | $120.52 | $119.99 | 43,968 |
| 2022-01-13 | $122.61 | $124.59 | $122.58 | $122.93 | $122.39 | 33,896 |
| 2022-01-12 | $122.85 | $123.75 | $121.09 | $122.62 | $122.08 | 41,813 |
| 2022-01-11 | $122.10 | $123.41 | $120.63 | $122.75 | $122.21 | 41,341 |
| 2022-01-10 | $122.18 | $122.18 | $119.02 | $121.29 | $120.76 | 43,058 |
| 2022-01-07 | $126.00 | $126.31 | $121.98 | $122.54 | $122.00 | 50,137 |
| 2022-01-06 | $124.97 | $126.08 | $123.41 | $125.56 | $125.01 | 33,642 |
| 2022-01-05 | $126.04 | $128.13 | $123.57 | $124.05 | $123.51 | 41,973 |
| 2022-01-04 | $122.55 | $126.20 | $120.77 | $125.68 | $125.13 | 32,511 |
| 2022-01-03 | $120.85 | $125.33 | $120.41 | $122.42 | $121.89 | 43,234 |
| 2021-12-31 | $118.67 | $123.68 | $118.67 | $120.86 | $120.33 | 23,110 |
| 2021-12-30 | $118.81 | $120.05 | $118.16 | $119.27 | $118.75 | 29,161 |
| 2021-12-29 | $118.99 | $119.77 | $118.64 | $119.23 | $118.71 | 13,374 |
| 2021-12-28 | $118.38 | $120.11 | $118.04 | $118.38 | $117.86 | 16,991 |
| 2021-12-27 | $116.59 | $119.55 | $116.59 | $118.89 | $118.37 | 16,816 |
| 2021-12-23 | $116.46 | $117.97 | $116.46 | $117.01 | $116.50 | 17,874 |
| 2021-12-22 | $114.76 | $116.46 | $111.86 | $116.38 | $115.87 | 20,119 |
| 2021-12-21 | $114.27 | $115.86 | $114.01 | $115.03 | $114.53 | 22,170 |
| 2021-12-20 | $114.92 | $115.04 | $110.93 | $112.46 | $111.97 | 49,037 |
| 2021-12-17 | $115.31 | $117.77 | $110.20 | $116.71 | $116.20 | 106,717 |
| 2021-12-16 | $117.54 | $118.31 | $114.77 | $115.47 | $114.97 | 37,784 |
| 2021-12-15 | $113.79 | $116.94 | $112.22 | $116.44 | $115.93 | 51,592 |
| 2021-12-14 | $115.56 | $116.43 | $112.70 | $113.77 | $113.27 | 67,893 |
| 2021-12-13 | $117.38 | $117.88 | $115.64 | $116.54 | $116.03 | 34,147 |
| 2021-12-10 | $118.97 | $118.97 | $115.98 | $118.15 | $117.63 | 27,128 |
| 2021-12-09 | $121.12 | $121.12 | $117.54 | $117.94 | $117.42 | 27,124 |
| 2021-12-08 | $123.07 | $124.54 | $121.36 | $121.94 | $121.41 | 19,584 |
| 2021-12-07 | $123.22 | $125.23 | $122.29 | $123.24 | $122.70 | 26,669 |
| 2021-12-06 | $124.01 | $124.40 | $120.95 | $121.59 | $121.06 | 42,356 |
| 2021-12-03 | $122.29 | $125.33 | $120.02 | $122.65 | $122.11 | 35,353 |
| 2021-12-02 | $120.00 | $122.70 | $120.00 | $122.36 | $121.83 | 46,932 |
| 2021-12-01 | $123.23 | $125.26 | $119.00 | $119.47 | $118.95 | 73,351 |
| 2021-11-30 | $125.15 | $128.25 | $120.03 | $120.20 | $119.67 | 70,276 |
| 2021-11-29 | $130.67 | $130.67 | $125.89 | $126.51 | $125.96 | 32,721 |
| 2021-11-26 | $132.57 | $135.44 | $127.86 | $129.07 | $128.51 | 30,071 |
| 2021-11-24 | $136.35 | $137.95 | $135.26 | $135.94 | $135.35 | 15,842 |
| 2021-11-23 | $137.06 | $137.53 | $135.30 | $136.61 | $136.01 | 20,636 |
| 2021-11-22 | $138.08 | $139.96 | $135.66 | $136.36 | $135.76 | 39,156 |
| 2021-11-19 | $141.17 | $141.19 | $137.66 | $138.01 | $137.41 | 39,378 |
| 2021-11-18 | $142.36 | $144.18 | $140.88 | $141.02 | $140.40 | 57,129 |
| 2021-11-17 | $142.31 | $144.20 | $141.06 | $142.89 | $142.27 | 30,949 |
| 2021-11-16 | $139.70 | $143.27 | $139.18 | $142.23 | $141.61 | 32,174 |
| 2021-11-15 | $143.24 | $143.24 | $139.18 | $141.07 | $140.45 | 31,181 |
| 2021-11-12 | $143.32 | $144.53 | $141.72 | $142.49 | $141.87 | 19,552 |
| 2021-11-11 | $143.60 | $144.38 | $139.13 | $142.59 | $141.97 | 44,234 |
| 2021-11-10 | $140.24 | $142.50 | $139.68 | $141.33 | $140.71 | 19,162 |
| 2021-11-09 | $141.58 | $141.64 | $139.71 | $140.84 | $140.22 | 28,225 |
| 2021-11-08 | $140.28 | $144.53 | $136.54 | $141.09 | $140.47 | 39,290 |
| 2021-11-05 | $135.12 | $140.24 | $133.30 | $139.40 | $138.79 | 74,223 |
| 2021-11-04 | $136.78 | $140.14 | $133.89 | $134.41 | $133.82 | 52,097 |
| 2021-11-03 | $138.95 | $138.95 | $127.44 | $136.72 | $136.12 | 56,595 |
| 2021-11-02 | $143.64 | $145.50 | $142.53 | $144.01 | $143.38 | 32,751 |
| 2021-11-01 | $138.84 | $143.60 | $138.40 | $143.30 | $142.67 | 35,839 |
| 2021-10-29 | $137.98 | $140.14 | $137.97 | $138.62 | $138.01 | 32,237 |
| 2021-10-28 | $135.62 | $139.26 | $135.61 | $138.42 | $137.82 | 32,129 |
| 2021-10-27 | $137.33 | $138.92 | $135.31 | $135.33 | $134.59 | 26,563 |
| 2021-10-26 | $136.01 | $137.81 | $136.00 | $137.33 | $136.58 | 30,713 |
| 2021-10-25 | $136.78 | $137.97 | $135.87 | $136.17 | $135.43 | 25,622 |
| 2021-10-22 | $136.04 | $137.67 | $135.12 | $136.49 | $135.75 | 22,690 |
| 2021-10-21 | $136.36 | $136.76 | $134.80 | $136.30 | $135.56 | 24,996 |
| 2021-10-20 | $135.56 | $135.83 | $133.23 | $134.41 | $133.68 | 16,988 |
| 2021-10-19 | $138.68 | $139.25 | $135.15 | $135.15 | $134.41 | 34,125 |
| 2021-10-18 | $136.61 | $139.99 | $136.61 | $138.47 | $137.72 | 23,564 |
| 2021-10-15 | $139.88 | $143.00 | $137.04 | $137.16 | $136.41 | 44,534 |
| 2021-10-14 | $134.07 | $137.63 | $134.07 | $137.63 | $136.88 | 32,516 |
| 2021-10-13 | $132.15 | $133.68 | $131.58 | $132.43 | $131.71 | 15,540 |
| 2021-10-12 | $133.90 | $133.90 | $130.47 | $132.80 | $132.08 | 19,956 |
| 2021-10-11 | $135.91 | $137.25 | $132.25 | $132.80 | $132.08 | 23,016 |
| 2021-10-08 | $135.83 | $137.23 | $134.49 | $136.23 | $135.49 | 17,165 |
| 2021-10-07 | $133.71 | $136.69 | $133.71 | $135.49 | $134.75 | 51,236 |
| 2021-10-06 | $131.02 | $133.04 | $130.44 | $132.82 | $132.10 | 33,568 |
| 2021-10-05 | $133.00 | $134.44 | $131.53 | $132.67 | $131.95 | 40,897 |
| 2021-10-04 | $130.76 | $132.57 | $127.96 | $131.96 | $131.24 | 33,929 |
| 2021-10-01 | $128.68 | $131.00 | $127.05 | $130.75 | $130.04 | 36,005 |
| 2021-09-30 | $129.59 | $129.97 | $127.41 | $127.70 | $127.00 | 42,728 |
| 2021-09-29 | $127.05 | $129.13 | $126.67 | $128.70 | $128.00 | 16,589 |
| 2021-09-28 | $128.67 | $129.00 | $126.10 | $128.02 | $127.32 | 33,060 |
| 2021-09-27 | $125.26 | $129.93 | $124.90 | $128.58 | $127.88 | 64,000 |
| 2021-09-24 | $124.63 | $126.28 | $124.59 | $125.52 | $124.84 | 21,716 |
| 2021-09-23 | $124.35 | $126.19 | $124.21 | $125.05 | $124.37 | 24,465 |
| 2021-09-22 | $121.98 | $124.70 | $120.27 | $123.89 | $123.22 | 32,500 |
| 2021-09-21 | $122.11 | $122.11 | $119.57 | $121.22 | $120.56 | 32,132 |
| 2021-09-20 | $118.99 | $122.16 | $118.99 | $121.96 | $121.30 | 51,509 |
| 2021-09-17 | $127.49 | $127.49 | $122.06 | $122.06 | $121.40 | 225,406 |
| 2021-09-16 | $127.94 | $128.22 | $125.95 | $126.90 | $126.21 | 26,522 |
| 2021-09-15 | $125.43 | $128.21 | $124.22 | $127.84 | $127.14 | 37,409 |
| 2021-09-14 | $128.04 | $128.40 | $124.63 | $125.43 | $124.75 | 66,896 |
| 2021-09-13 | $130.68 | $130.68 | $126.94 | $127.25 | $126.56 | 27,949 |
| 2021-09-10 | $132.55 | $132.55 | $129.47 | $129.50 | $128.79 | 35,793 |
| 2021-09-09 | $130.67 | $133.15 | $130.41 | $131.45 | $130.73 | 34,035 |
| 2021-09-08 | $131.62 | $132.23 | $130.28 | $130.39 | $129.68 | 31,282 |
| 2021-09-07 | $130.45 | $132.79 | $129.92 | $131.82 | $131.10 | 37,626 |
| 2021-09-03 | $131.33 | $132.86 | $130.76 | $130.93 | $130.22 | 23,105 |
| 2021-09-02 | $129.95 | $132.56 | $129.95 | $132.00 | $131.28 | 30,762 |
| 2021-09-01 | $132.55 | $132.70 | $129.79 | $129.92 | $129.21 | 49,297 |
| 2021-08-31 | $134.69 | $134.69 | $132.46 | $132.79 | $132.07 | 55,145 |
| 2021-08-30 | $136.93 | $136.93 | $135.02 | $135.20 | $134.46 | 32,051 |
| 2021-08-27 | $132.05 | $137.46 | $131.81 | $137.04 | $136.29 | 57,150 |
| 2021-08-26 | $132.86 | $133.10 | $130.09 | $131.35 | $130.63 | 62,404 |
| 2021-08-25 | $133.28 | $134.00 | $132.10 | $133.32 | $132.59 | 39,438 |
| 2021-08-24 | $137.56 | $137.56 | $132.44 | $133.28 | $132.55 | 39,025 |
| 2021-08-23 | $131.80 | $135.48 | $131.80 | $134.25 | $133.52 | 55,231 |
| 2021-08-20 | $128.82 | $131.83 | $128.82 | $131.27 | $130.56 | 35,974 |
| 2021-08-19 | $127.63 | $129.64 | $127.49 | $129.12 | $128.42 | 24,663 |
| 2021-08-18 | $127.34 | $129.66 | $127.34 | $128.25 | $127.55 | 30,749 |
| 2021-08-17 | $128.84 | $130.71 | $123.73 | $127.22 | $126.53 | 23,558 |
| 2021-08-16 | $129.83 | $130.80 | $128.18 | $129.66 | $128.95 | 62,130 |
| 2021-08-13 | $132.09 | $132.76 | $128.55 | $129.85 | $129.14 | 29,521 |
| 2021-08-12 | $132.39 | $134.13 | $131.33 | $132.22 | $131.50 | 27,614 |
| 2021-08-11 | $133.29 | $133.79 | $130.10 | $132.14 | $131.42 | 56,182 |
| 2021-08-10 | $128.33 | $133.89 | $128.33 | $132.44 | $131.72 | 76,458 |
| 2021-08-09 | $128.47 | $128.59 | $125.89 | $128.06 | $127.36 | 45,007 |
| 2021-08-06 | $125.14 | $128.32 | $124.59 | $127.68 | $126.98 | 59,723 |
| 2021-08-05 | $120.87 | $124.04 | $120.39 | $123.54 | $122.87 | 29,312 |
| 2021-08-04 | $118.11 | $120.36 | $117.36 | $119.87 | $119.22 | 28,394 |
| 2021-08-03 | $117.59 | $119.78 | $117.59 | $119.58 | $118.93 | 38,797 |
| 2021-08-02 | $119.07 | $121.59 | $116.48 | $117.68 | $117.04 | 44,339 |
| 2021-07-30 | $117.10 | $118.56 | $117.10 | $118.29 | $117.65 | 27,416 |
| 2021-07-29 | $116.27 | $118.03 | $116.14 | $117.51 | $116.87 | 20,198 |
| 2021-07-28 | $114.60 | $115.99 | $113.93 | $115.34 | $114.71 | 20,601 |
| 2021-07-27 | $114.75 | $116.20 | $113.44 | $114.58 | $113.81 | 25,412 |
| 2021-07-26 | $116.71 | $116.71 | $114.67 | $115.33 | $114.55 | 14,452 |
| 2021-07-23 | $116.31 | $117.17 | $115.78 | $116.53 | $115.74 | 19,222 |
| 2021-07-22 | $116.79 | $116.79 | $115.44 | $115.69 | $114.91 | 25,359 |
| 2021-07-21 | $116.29 | $117.60 | $114.87 | $116.12 | $115.34 | 23,971 |
| 2021-07-20 | $112.14 | $117.14 | $112.14 | $115.75 | $114.97 | 66,101 |
| 2021-07-19 | $112.47 | $113.48 | $111.64 | $112.02 | $111.27 | 38,641 |
| 2021-07-16 | $114.61 | $115.79 | $113.65 | $114.51 | $113.74 | 71,017 |
| 2021-07-15 | $114.87 | $114.87 | $113.07 | $113.92 | $113.15 | 39,469 |
| 2021-07-14 | $116.68 | $116.68 | $115.05 | $115.22 | $114.44 | 36,383 |
| 2021-07-13 | $118.17 | $118.17 | $115.90 | $116.37 | $115.59 | 35,664 |
| 2021-07-12 | $118.30 | $119.34 | $117.25 | $118.83 | $118.03 | 23,401 |
| 2021-07-09 | $119.15 | $119.19 | $117.88 | $118.51 | $117.71 | 50,950 |
| 2021-07-08 | $117.83 | $119.44 | $117.12 | $117.83 | $117.04 | 32,545 |
| 2021-07-07 | $119.08 | $120.41 | $118.48 | $119.83 | $119.02 | 29,809 |
| 2021-07-06 | $118.92 | $119.38 | $116.75 | $118.82 | $118.02 | 46,004 |
| 2021-07-02 | $119.03 | $119.32 | $117.51 | $119.01 | $118.21 | 20,150 |
| 2021-07-01 | $119.49 | $119.79 | $118.09 | $118.59 | $117.79 | 47,726 |
| 2021-06-30 | $117.90 | $119.06 | $117.09 | $118.46 | $117.66 | 51,809 |
| 2021-06-29 | $117.00 | $118.25 | $116.77 | $118.06 | $117.26 | 37,985 |
| 2021-06-28 | $118.08 | $118.08 | $116.37 | $117.07 | $116.28 | 31,975 |
| 2021-06-25 | $117.36 | $120.13 | $116.69 | $117.94 | $117.15 | 193,632 |
| 2021-06-24 | $116.64 | $118.05 | $115.38 | $117.71 | $116.92 | 31,281 |
| 2021-06-23 | $117.53 | $119.40 | $115.83 | $116.25 | $115.47 | 60,888 |
| 2021-06-22 | $116.63 | $117.68 | $110.46 | $117.38 | $116.59 | 45,304 |
| 2021-06-21 | $115.70 | $117.46 | $115.70 | $116.86 | $116.07 | 46,453 |
| 2021-06-18 | $115.52 | $116.67 | $114.77 | $115.09 | $114.31 | 171,194 |
| 2021-06-17 | $116.58 | $116.76 | $114.64 | $116.75 | $115.96 | 62,336 |
| 2021-06-16 | $116.00 | $117.54 | $115.50 | $116.70 | $115.91 | 66,764 |
| 2021-06-15 | $114.60 | $116.95 | $114.52 | $116.50 | $115.72 | 49,158 |
| 2021-06-14 | $116.11 | $116.52 | $114.11 | $114.65 | $113.88 | 25,065 |
| 2021-06-11 | $116.83 | $117.86 | $115.15 | $115.56 | $114.78 | 35,172 |
| 2021-06-10 | $117.80 | $117.80 | $115.28 | $116.16 | $115.38 | 36,733 |
| 2021-06-09 | $118.92 | $119.49 | $117.15 | $117.80 | $117.01 | 57,507 |
| 2021-06-08 | $117.34 | $119.27 | $117.34 | $118.69 | $117.89 | 39,489 |
| 2021-06-07 | $118.53 | $119.00 | $116.49 | $117.61 | $116.82 | 68,698 |
| 2021-06-04 | $118.75 | $120.98 | $118.14 | $118.92 | $118.12 | 51,435 |
| 2021-06-03 | $116.60 | $118.91 | $115.86 | $118.56 | $117.76 | 79,079 |
| 2021-06-02 | $120.72 | $121.00 | $117.00 | $117.16 | $116.37 | 85,142 |
| 2021-06-01 | $122.13 | $124.80 | $119.38 | $120.47 | $119.66 | 88,587 |
| 2021-05-28 | $123.42 | $125.08 | $121.63 | $121.82 | $121.00 | 25,819 |
| 2021-05-27 | $124.66 | $125.95 | $123.72 | $123.90 | $123.07 | 65,623 |
| 2021-05-26 | $122.80 | $125.94 | $122.76 | $123.16 | $122.33 | 49,412 |
| 2021-05-25 | $123.58 | $124.00 | $121.54 | $122.71 | $121.88 | 90,767 |
| 2021-05-24 | $124.63 | $126.78 | $121.43 | $123.43 | $122.60 | 65,023 |
| 2021-05-21 | $125.70 | $127.30 | $124.80 | $124.80 | $123.96 | 91,383 |
| 2021-05-20 | $122.00 | $125.94 | $120.14 | $125.40 | $124.56 | 61,935 |
| 2021-05-19 | $123.45 | $123.45 | $120.72 | $121.81 | $120.99 | 47,446 |
| 2021-05-18 | $128.90 | $128.90 | $124.14 | $124.33 | $123.49 | 27,471 |
| 2021-05-17 | $127.86 | $127.92 | $124.82 | $127.92 | $127.06 | 49,518 |
| 2021-05-14 | $125.84 | $131.99 | $125.84 | $128.93 | $128.06 | 37,319 |
| 2021-05-13 | $122.53 | $125.90 | $122.53 | $125.38 | $124.54 | 76,277 |
| 2021-05-12 | $125.06 | $126.79 | $121.81 | $122.37 | $121.55 | 51,164 |
| 2021-05-11 | $127.59 | $127.98 | $125.62 | $126.00 | $125.15 | 54,916 |
| 2021-05-10 | $134.28 | $134.34 | $129.78 | $129.78 | $128.91 | 36,515 |
| 2021-05-07 | $134.38 | $134.90 | $133.75 | $134.20 | $133.30 | 35,858 |
| 2021-05-06 | $132.44 | $134.55 | $132.19 | $133.74 | $132.84 | 76,284 |
| 2021-05-05 | $133.77 | $134.53 | $132.62 | $132.97 | $132.07 | 36,772 |
| 2021-05-04 | $135.37 | $135.50 | $133.37 | $133.54 | $132.64 | 107,013 |
| 2021-05-03 | $136.07 | $138.44 | $135.29 | $135.79 | $134.88 | 47,185 |
| 2021-04-30 | $135.88 | $136.76 | $134.60 | $135.41 | $134.50 | 45,938 |
| 2021-04-29 | $138.33 | $138.83 | $136.69 | $137.40 | $136.47 | 51,251 |
| 2021-04-28 | $138.56 | $138.63 | $136.59 | $137.01 | $135.94 | 31,187 |
| 2021-04-27 | $140.00 | $141.69 | $138.19 | $138.56 | $137.48 | 40,153 |
| 2021-04-26 | $141.67 | $142.98 | $139.91 | $140.32 | $139.22 | 26,079 |
| 2021-04-23 | $141.49 | $143.78 | $140.73 | $141.27 | $140.17 | 42,022 |
| 2021-04-22 | $140.31 | $142.27 | $139.14 | $141.33 | $140.22 | 27,813 |
| 2021-04-21 | $139.00 | $142.38 | $139.00 | $140.15 | $139.05 | 31,072 |
| 2021-04-20 | $138.90 | $140.16 | $136.88 | $139.89 | $138.80 | 71,543 |
| 2021-04-19 | $139.72 | $142.46 | $137.41 | $138.82 | $137.73 | 40,807 |
| 2021-04-16 | $140.57 | $140.94 | $135.15 | $140.52 | $139.42 | 28,022 |
| 2021-04-15 | $139.36 | $139.69 | $136.49 | $139.39 | $138.30 | 32,795 |
| 2021-04-14 | $137.54 | $138.85 | $137.05 | $138.55 | $137.47 | 32,029 |
| 2021-04-13 | $139.37 | $139.37 | $136.14 | $137.38 | $136.31 | 30,788 |
| 2021-04-12 | $140.48 | $140.48 | $137.97 | $139.37 | $138.28 | 34,255 |
| 2021-04-09 | $137.65 | $140.36 | $137.33 | $140.34 | $139.24 | 28,590 |
| 2021-04-08 | $137.12 | $140.52 | $135.49 | $137.49 | $136.41 | 56,728 |
| 2021-04-07 | $139.77 | $140.98 | $136.01 | $137.00 | $135.93 | 43,482 |
| 2021-04-06 | $138.74 | $141.25 | $138.47 | $140.24 | $139.14 | 49,137 |
| 2021-04-05 | $137.65 | $139.06 | $136.32 | $138.99 | $137.90 | 42,331 |
| 2021-04-01 | $135.02 | $136.38 | $133.09 | $136.32 | $135.25 | 38,417 |
| 2021-03-31 | $135.68 | $135.68 | $132.74 | $135.00 | $133.94 | 100,397 |
| 2021-03-30 | $134.39 | $135.90 | $133.51 | $135.05 | $133.99 | 51,858 |
| 2021-03-29 | $135.68 | $136.00 | $133.43 | $134.40 | $133.35 | 50,389 |
| 2021-03-26 | $131.89 | $135.73 | $131.02 | $135.70 | $134.64 | 72,119 |
| 2021-03-25 | $130.50 | $131.63 | $128.47 | $131.01 | $129.99 | 57,481 |
| 2021-03-24 | $129.11 | $133.40 | $129.11 | $131.50 | $130.47 | 65,487 |
| 2021-03-23 | $128.83 | $130.16 | $127.15 | $128.40 | $127.40 | 99,067 |
| 2021-03-22 | $131.85 | $131.85 | $127.58 | $130.11 | $129.09 | 95,038 |
| 2021-03-19 | $131.55 | $132.19 | $130.00 | $132.00 | $130.97 | 175,930 |
| 2021-03-18 | $132.90 | $133.71 | $130.72 | $132.55 | $131.51 | 60,448 |
| 2021-03-17 | $133.76 | $134.04 | $130.23 | $132.92 | $131.88 | 39,066 |
| 2021-03-16 | $133.64 | $134.21 | $132.08 | $133.57 | $132.53 | 31,537 |
| 2021-03-15 | $137.33 | $137.86 | $133.24 | $134.20 | $133.15 | 38,172 |
| 2021-03-12 | $135.56 | $138.93 | $134.72 | $138.33 | $137.25 | 31,123 |
| 2021-03-11 | $137.48 | $139.01 | $134.00 | $135.09 | $134.03 | 64,498 |
| 2021-03-10 | $134.99 | $138.50 | $132.68 | $136.21 | $135.14 | 45,810 |
| 2021-03-09 | $131.20 | $134.07 | $129.75 | $133.20 | $132.16 | 68,665 |
| 2021-03-08 | $129.23 | $132.91 | $128.02 | $130.83 | $129.81 | 63,651 |
| 2021-03-05 | $126.73 | $129.14 | $124.12 | $128.21 | $127.21 | 80,448 |
| 2021-03-04 | $128.05 | $128.05 | $124.22 | $124.90 | $123.92 | 79,409 |
| 2021-03-03 | $127.19 | $131.00 | $126.36 | $128.22 | $127.22 | 57,877 |
| 2021-03-02 | $129.78 | $130.26 | $126.44 | $127.08 | $126.09 | 50,714 |
| 2021-03-01 | $128.23 | $130.76 | $126.39 | $129.31 | $128.30 | 43,254 |
| 2021-02-26 | $127.89 | $128.94 | $125.57 | $125.57 | $124.59 | 69,608 |
| 2021-02-25 | $132.40 | $132.40 | $125.97 | $126.81 | $125.82 | 36,644 |
| 2021-02-24 | $127.74 | $132.17 | $126.86 | $132.13 | $131.10 | 42,719 |
| 2021-02-23 | $126.07 | $128.87 | $124.80 | $127.57 | $126.57 | 76,567 |
| 2021-02-22 | $131.34 | $131.48 | $126.20 | $127.14 | $126.15 | 55,306 |
| 2021-02-19 | $128.25 | $132.18 | $127.31 | $131.34 | $130.31 | 50,618 |
| 2021-02-18 | $127.99 | $131.03 | $126.67 | $128.15 | $127.15 | 74,389 |
| 2021-02-17 | $128.53 | $128.94 | $122.82 | $127.98 | $126.98 | 48,930 |
| 2021-02-16 | $127.77 | $130.98 | $127.68 | $129.00 | $127.99 | 77,926 |
| 2021-02-12 | $126.06 | $128.48 | $124.69 | $128.22 | $127.22 | 52,793 |
| 2021-02-11 | $125.77 | $127.13 | $123.21 | $126.68 | $125.69 | 52,281 |
| 2021-02-10 | $128.11 | $128.28 | $125.17 | $125.77 | $124.79 | 62,272 |
| 2021-02-09 | $125.24 | $129.36 | $124.97 | $128.10 | $127.10 | 81,366 |
| 2021-02-08 | $119.18 | $126.92 | $119.10 | $126.18 | $125.19 | 83,374 |
| 2021-02-05 | $123.03 | $123.03 | $116.91 | $118.99 | $118.06 | 136,202 |
| 2021-02-04 | $120.25 | $123.67 | $119.98 | $122.90 | $121.94 | 39,098 |
| 2021-02-03 | $121.91 | $121.91 | $120.00 | $120.75 | $119.81 | 89,398 |
| 2021-02-02 | $123.27 | $124.58 | $121.54 | $122.80 | $121.84 | 29,371 |
| 2021-02-01 | $117.32 | $123.23 | $116.22 | $121.33 | $120.38 | 57,356 |
| 2021-01-29 | $119.45 | $119.45 | $112.86 | $116.52 | $115.61 | 63,539 |
| 2021-01-28 | $117.63 | $122.01 | $117.29 | $120.45 | $119.51 | 39,512 |
| 2021-01-27 | $119.43 | $122.50 | $115.10 | $116.12 | $115.08 | 50,285 |
| 2021-01-26 | $123.64 | $125.18 | $121.11 | $121.86 | $120.77 | 47,180 |
| 2021-01-25 | $125.53 | $126.00 | $122.72 | $123.19 | $122.09 | 35,562 |
| 2021-01-22 | $123.15 | $126.33 | $123.15 | $126.00 | $124.87 | 52,382 |
| 2021-01-21 | $126.23 | $126.53 | $123.31 | $124.67 | $123.56 | 34,495 |
| 2021-01-20 | $124.88 | $127.40 | $124.79 | $126.21 | $125.08 | 35,448 |
| 2021-01-19 | $126.41 | $127.64 | $124.22 | $125.45 | $124.33 | 94,561 |
| 2021-01-15 | $123.22 | $125.39 | $121.81 | $124.86 | $123.74 | 60,465 |
| 2021-01-14 | $121.98 | $125.49 | $121.13 | $124.28 | $123.17 | 27,807 |
| 2021-01-13 | $124.69 | $125.00 | $120.36 | $121.73 | $120.64 | 27,242 |
| 2021-01-12 | $123.01 | $126.63 | $120.27 | $124.69 | $123.58 | 78,162 |
| 2021-01-11 | $120.86 | $123.01 | $120.86 | $123.01 | $121.91 | 35,361 |
| 2021-01-08 | $124.08 | $125.65 | $119.85 | $122.07 | $120.98 | 99,946 |
| 2021-01-07 | $118.28 | $123.88 | $117.81 | $122.60 | $121.50 | 66,292 |
| 2021-01-06 | $115.87 | $120.47 | $115.08 | $117.80 | $116.75 | 57,319 |
| 2021-01-05 | $109.82 | $114.60 | $109.21 | $113.93 | $112.91 | 47,230 |
| 2021-01-04 | $111.98 | $113.83 | $109.74 | $110.67 | $109.68 | 85,689 |
| 2020-12-31 | $111.17 | $112.87 | $110.37 | $111.91 | $110.91 | 45,283 |
| 2020-12-30 | $111.97 | $112.55 | $111.30 | $111.58 | $110.58 | 24,713 |
| 2020-12-29 | $112.13 | $112.13 | $110.29 | $111.06 | $110.07 | 34,617 |
| 2020-12-28 | $113.55 | $113.72 | $111.22 | $112.49 | $111.49 | 28,245 |
| 2020-12-24 | $111.13 | $112.36 | $110.01 | $111.70 | $110.70 | 37,287 |
| 2020-12-23 | $111.97 | $112.66 | $110.70 | $111.21 | $110.22 | 20,788 |
| 2020-12-22 | $112.23 | $113.32 | $111.35 | $111.92 | $110.92 | 27,146 |
| 2020-12-21 | $107.84 | $112.59 | $107.84 | $112.59 | $111.58 | 64,117 |
| 2020-12-18 | $116.93 | $117.32 | $110.22 | $110.56 | $109.57 | 145,262 |
| 2020-12-17 | $113.40 | $116.46 | $113.40 | $116.28 | $115.24 | 34,064 |
| 2020-12-16 | $114.90 | $116.05 | $112.89 | $114.02 | $113.00 | 46,320 |
| 2020-12-15 | $112.28 | $116.15 | $111.83 | $114.91 | $113.88 | 66,314 |
| 2020-12-14 | $110.04 | $111.46 | $109.55 | $110.99 | $110.00 | 47,101 |
| 2020-12-11 | $107.86 | $110.48 | $102.90 | $110.04 | $109.06 | 39,043 |
| 2020-12-10 | $108.62 | $108.90 | $105.78 | $108.34 | $107.37 | 44,855 |
| 2020-12-09 | $108.26 | $109.46 | $107.66 | $108.80 | $107.83 | 36,923 |
| 2020-12-08 | $104.74 | $107.99 | $104.50 | $107.19 | $106.23 | 57,164 |
| 2020-12-07 | $106.43 | $107.50 | $104.44 | $104.74 | $103.80 | 39,244 |
| 2020-12-04 | $105.14 | $107.63 | $104.67 | $106.43 | $105.48 | 47,422 |
| 2020-12-03 | $104.42 | $106.72 | $103.04 | $105.09 | $104.15 | 38,856 |
| 2020-12-02 | $106.17 | $107.28 | $103.35 | $104.39 | $103.46 | 37,825 |
| 2020-12-01 | $108.78 | $111.00 | $106.27 | $106.31 | $105.36 | 49,149 |
| 2020-11-30 | $107.10 | $108.35 | $106.58 | $107.29 | $106.33 | 66,298 |
| 2020-11-27 | $109.60 | $110.18 | $107.41 | $108.25 | $107.28 | 23,885 |
| 2020-11-25 | $114.07 | $114.07 | $108.90 | $109.95 | $108.97 | 54,479 |
| 2020-11-24 | $111.89 | $115.70 | $111.08 | $114.59 | $113.57 | 57,061 |
| 2020-11-23 | $109.81 | $110.83 | $108.61 | $110.33 | $109.34 | 35,081 |
| 2020-11-20 | $109.51 | $111.17 | $106.36 | $108.50 | $107.53 | 78,069 |
| 2020-11-19 | $110.07 | $111.60 | $107.72 | $111.60 | $110.60 | 43,150 |
| 2020-11-18 | $113.88 | $114.00 | $110.93 | $111.04 | $110.05 | 35,369 |
| 2020-11-17 | $110.43 | $114.33 | $109.67 | $113.93 | $112.91 | 78,441 |
| 2020-11-16 | $108.00 | $112.15 | $106.71 | $111.77 | $110.77 | 68,407 |
| 2020-11-13 | $105.17 | $107.31 | $104.06 | $106.55 | $105.60 | 36,331 |
| 2020-11-12 | $105.79 | $105.95 | $103.75 | $104.35 | $103.42 | 31,003 |
| 2020-11-11 | $110.34 | $110.34 | $106.05 | $106.78 | $105.83 | 34,942 |
| 2020-11-10 | $105.22 | $110.85 | $105.12 | $109.72 | $108.74 | 60,938 |
| 2020-11-09 | $107.71 | $108.82 | $103.24 | $104.01 | $103.08 | 75,143 |
| 2020-11-06 | $104.08 | $107.00 | $102.50 | $103.01 | $102.09 | 90,630 |
| 2020-11-05 | $89.55 | $103.72 | $89.55 | $103.32 | $102.40 | 181,625 |
| 2020-11-04 | $91.48 | $92.23 | $89.02 | $89.23 | $88.43 | 48,033 |
| 2020-11-03 | $89.90 | $93.15 | $89.90 | $92.50 | $91.67 | 163,360 |
| 2020-11-02 | $86.21 | $89.25 | $86.21 | $88.73 | $87.94 | 70,078 |
| 2020-10-30 | $87.53 | $87.53 | $81.51 | $85.53 | $84.77 | 51,506 |
| 2020-10-29 | $82.51 | $84.13 | $82.51 | $83.37 | $82.63 | 46,499 |
| 2020-10-28 | $83.35 | $84.73 | $82.50 | $83.04 | $82.17 | 116,097 |
| 2020-10-27 | $84.47 | $85.30 | $82.74 | $84.50 | $83.61 | 51,681 |
| 2020-10-26 | $84.27 | $85.60 | $83.01 | $84.71 | $83.82 | 31,312 |
| 2020-10-23 | $84.36 | $85.26 | $84.00 | $85.02 | $84.12 | 63,584 |
| 2020-10-22 | $84.19 | $84.53 | $83.48 | $83.95 | $83.07 | 69,173 |
| 2020-10-21 | $86.45 | $86.98 | $84.96 | $85.13 | $84.23 | 31,135 |
| 2020-10-20 | $87.14 | $88.11 | $86.00 | $86.62 | $85.71 | 32,286 |
| 2020-10-19 | $87.06 | $89.04 | $86.85 | $87.01 | $86.09 | 55,740 |
| 2020-10-16 | $86.68 | $88.26 | $86.46 | $87.15 | $86.23 | 53,059 |
| 2020-10-15 | $85.12 | $87.01 | $85.12 | $86.87 | $85.95 | 57,211 |
| 2020-10-14 | $85.79 | $86.46 | $85.61 | $86.00 | $85.09 | 26,885 |
| 2020-10-13 | $86.46 | $86.98 | $83.61 | $86.00 | $85.09 | 32,439 |
| 2020-10-12 | $85.93 | $87.27 | $85.22 | $86.97 | $86.05 | 60,564 |
| 2020-10-09 | $84.58 | $86.43 | $84.58 | $85.55 | $84.65 | 44,676 |
| 2020-10-08 | $83.72 | $85.54 | $83.48 | $84.40 | $83.51 | 66,755 |
| 2020-10-07 | $81.22 | $83.21 | $81.22 | $83.00 | $82.13 | 44,282 |
| 2020-10-06 | $80.61 | $81.40 | $79.74 | $80.75 | $79.90 | 60,906 |
| 2020-10-05 | $78.92 | $80.17 | $78.40 | $80.00 | $79.16 | 51,087 |
| 2020-10-02 | $76.64 | $78.96 | $76.25 | $78.59 | $77.76 | 45,271 |
| 2020-10-01 | $77.37 | $77.91 | $76.82 | $77.67 | $76.85 | 46,082 |
| 2020-09-30 | $78.08 | $78.93 | $76.83 | $77.25 | $76.44 | 37,257 |
| 2020-09-29 | $77.13 | $78.18 | $77.12 | $77.93 | $77.11 | 101,552 |
| 2020-09-28 | $76.41 | $78.00 | $76.41 | $77.50 | $76.68 | 116,015 |
| 2020-09-25 | $74.38 | $75.95 | $74.38 | $75.61 | $74.81 | 53,311 |
| 2020-09-24 | $74.07 | $75.14 | $73.98 | $74.92 | $74.13 | 45,971 |
| 2020-09-23 | $74.70 | $75.51 | $73.87 | $74.22 | $73.44 | 66,829 |
| 2020-09-22 | $74.71 | $74.72 | $73.77 | $74.67 | $73.88 | 38,087 |
| 2020-09-21 | $73.86 | $74.61 | $73.07 | $74.39 | $73.61 | 84,809 |
| 2020-09-18 | $75.88 | $76.66 | $74.46 | $75.14 | $74.35 | 274,757 |
| 2020-09-17 | $74.27 | $76.08 | $74.00 | $75.23 | $74.44 | 52,921 |
| 2020-09-16 | $74.69 | $75.26 | $74.18 | $74.95 | $74.16 | 44,038 |
| 2020-09-15 | $74.92 | $74.96 | $74.14 | $74.27 | $73.49 | 29,872 |
| 2020-09-14 | $74.93 | $75.60 | $74.40 | $74.67 | $73.88 | 57,249 |
| 2020-09-11 | $74.99 | $75.37 | $74.23 | $74.34 | $73.56 | 58,543 |
| 2020-09-10 | $73.97 | $75.55 | $73.97 | $75.05 | $74.26 | 58,269 |
| 2020-09-09 | $74.99 | $76.01 | $74.13 | $74.29 | $73.51 | 62,045 |
| 2020-09-08 | $75.11 | $75.40 | $74.30 | $74.90 | $74.11 | 84,018 |
| 2020-09-04 | $76.87 | $77.00 | $74.76 | $75.46 | $74.67 | 53,239 |
| 2020-09-03 | $77.88 | $78.97 | $75.44 | $75.75 | $74.95 | 52,583 |
| 2020-09-02 | $73.57 | $78.37 | $73.57 | $78.25 | $77.43 | 78,542 |
| 2020-09-01 | $71.80 | $73.94 | $71.69 | $73.76 | $72.98 | 39,242 |
| 2020-08-31 | $72.66 | $72.66 | $71.02 | $72.25 | $71.49 | 65,615 |
| 2020-08-28 | $72.02 | $73.41 | $72.02 | $72.98 | $72.21 | 26,037 |
| 2020-08-27 | $72.59 | $72.59 | $70.61 | $71.75 | $70.99 | 23,771 |
| 2020-08-26 | $73.13 | $73.71 | $72.17 | $72.28 | $71.52 | 27,149 |
| 2020-08-25 | $73.79 | $73.98 | $72.13 | $73.48 | $72.71 | 32,967 |
| 2020-08-24 | $73.12 | $73.30 | $72.41 | $73.30 | $72.53 | 27,970 |
| 2020-08-21 | $73.02 | $73.23 | $72.13 | $72.80 | $72.03 | 33,318 |
| 2020-08-20 | $73.60 | $74.40 | $73.20 | $73.24 | $72.47 | 90,767 |
| 2020-08-19 | $75.22 | $75.23 | $73.56 | $73.90 | $73.12 | 22,271 |
| 2020-08-18 | $75.50 | $75.68 | $74.73 | $74.74 | $73.95 | 32,121 |
| 2020-08-17 | $74.60 | $75.81 | $73.90 | $75.51 | $74.71 | 31,481 |
| 2020-08-14 | $74.90 | $75.55 | $73.85 | $74.69 | $73.90 | 23,645 |
| 2020-08-13 | $75.39 | $75.81 | $74.44 | $75.11 | $74.32 | 23,561 |
| 2020-08-12 | $75.72 | $76.58 | $74.56 | $75.87 | $75.07 | 32,817 |
| 2020-08-11 | $75.36 | $76.89 | $74.65 | $74.87 | $74.08 | 62,632 |
| 2020-08-10 | $73.35 | $75.41 | $73.35 | $74.77 | $73.98 | 29,837 |
| 2020-08-07 | $72.69 | $73.31 | $71.43 | $73.31 | $72.54 | 46,522 |
| 2020-08-06 | $72.55 | $73.86 | $71.48 | $72.89 | $72.12 | 72,516 |
| 2020-08-05 | $74.22 | $74.22 | $71.45 | $72.60 | $71.84 | 59,162 |
| 2020-08-04 | $71.68 | $73.98 | $71.68 | $73.49 | $72.72 | 62,405 |
| 2020-08-03 | $72.51 | $73.39 | $66.00 | $71.78 | $71.02 | 75,323 |
| 2020-07-31 | $66.30 | $67.02 | $64.72 | $66.79 | $66.09 | 66,750 |
| 2020-07-30 | $67.81 | $67.83 | $66.14 | $66.70 | $66.00 | 30,385 |
| 2020-07-29 | $67.13 | $69.10 | $67.13 | $68.83 | $67.97 | 62,156 |
| 2020-07-28 | $68.08 | $68.57 | $67.03 | $67.28 | $66.44 | 47,828 |
| 2020-07-27 | $67.50 | $69.10 | $67.38 | $68.73 | $67.87 | 28,785 |
| 2020-07-24 | $68.01 | $68.32 | $67.35 | $67.62 | $66.77 | 27,915 |
| 2020-07-23 | $68.70 | $69.99 | $67.90 | $68.05 | $67.20 | 55,622 |
| 2020-07-22 | $70.13 | $70.13 | $68.22 | $68.58 | $67.72 | 52,590 |
| 2020-07-21 | $71.12 | $72.36 | $69.89 | $70.67 | $69.78 | 33,243 |
| 2020-07-20 | $70.03 | $71.43 | $66.02 | $70.43 | $69.55 | 35,643 |
| 2020-07-17 | $70.35 | $71.78 | $69.69 | $70.55 | $69.67 | 24,854 |
| 2020-07-16 | $70.93 | $71.48 | $69.65 | $70.32 | $69.44 | 38,714 |
| 2020-07-15 | $72.35 | $74.24 | $71.02 | $71.27 | $70.38 | 62,546 |
| 2020-07-14 | $68.17 | $70.94 | $68.17 | $70.91 | $70.02 | 55,619 |
| 2020-07-13 | $67.85 | $69.52 | $66.77 | $68.27 | $67.41 | 44,694 |
| 2020-07-10 | $65.80 | $67.94 | $65.41 | $67.01 | $66.17 | 44,968 |
| 2020-07-09 | $66.90 | $67.18 | $64.88 | $65.69 | $64.87 | 66,800 |
| 2020-07-08 | $67.37 | $69.30 | $66.29 | $67.05 | $66.21 | 60,815 |
| 2020-07-07 | $69.25 | $69.48 | $67.50 | $67.63 | $66.78 | 40,545 |
| 2020-07-06 | $70.80 | $70.80 | $68.84 | $69.91 | $69.03 | 40,074 |
| 2020-07-02 | $69.05 | $70.50 | $68.01 | $69.80 | $68.93 | 48,221 |
| 2020-07-01 | $68.95 | $69.98 | $67.81 | $67.90 | $67.05 | 37,164 |
| 2020-06-30 | $68.02 | $69.64 | $68.02 | $69.11 | $68.24 | 68,735 |
| 2020-06-29 | $67.11 | $69.63 | $67.08 | $68.49 | $67.63 | 49,266 |
| 2020-06-26 | $66.08 | $67.07 | $65.03 | $66.12 | $65.29 | 152,369 |
| 2020-06-25 | $66.19 | $67.02 | $64.64 | $66.60 | $65.77 | 70,797 |
| 2020-06-24 | $67.52 | $67.52 | $65.06 | $66.49 | $65.66 | 60,945 |
| 2020-06-23 | $69.22 | $69.22 | $67.75 | $68.13 | $67.28 | 24,325 |
| 2020-06-22 | $67.49 | $68.65 | $66.35 | $68.42 | $67.56 | 56,313 |
| 2020-06-19 | $69.71 | $69.71 | $67.14 | $67.82 | $66.97 | 81,941 |
| 2020-06-18 | $69.37 | $69.95 | $68.43 | $68.81 | $67.95 | 38,836 |
| 2020-06-17 | $69.84 | $70.74 | $69.39 | $69.76 | $68.89 | 25,615 |
| 2020-06-16 | $72.62 | $72.69 | $69.82 | $71.18 | $70.29 | 48,453 |
| 2020-06-15 | $67.21 | $71.46 | $67.09 | $70.28 | $69.40 | 47,384 |
| 2020-06-12 | $72.30 | $72.30 | $67.75 | $69.04 | $68.17 | 113,017 |
| 2020-06-11 | $72.56 | $72.97 | $69.70 | $69.85 | $68.97 | 65,672 |
| 2020-06-10 | $76.93 | $76.93 | $74.25 | $74.86 | $73.92 | 73,547 |
| 2020-06-09 | $75.92 | $78.35 | $75.13 | $76.84 | $75.88 | 71,551 |
| 2020-06-08 | $79.81 | $80.46 | $77.29 | $77.48 | $76.51 | 68,871 |
| 2020-06-05 | $77.68 | $80.11 | $76.85 | $78.86 | $77.87 | 62,186 |
| 2020-06-04 | $73.30 | $75.85 | $73.30 | $75.00 | $74.06 | 60,958 |
| 2020-06-03 | $73.23 | $76.08 | $73.06 | $74.61 | $73.67 | 85,775 |
| 2020-06-02 | $72.78 | $73.28 | $71.93 | $72.32 | $71.41 | 73,282 |
| 2020-06-01 | $71.83 | $73.01 | $70.50 | $72.09 | $71.19 | 100,093 |
| 2020-05-29 | $71.73 | $72.28 | $70.46 | $71.56 | $70.66 | 65,923 |
| 2020-05-28 | $71.48 | $73.52 | $70.92 | $72.33 | $71.42 | 97,122 |
| 2020-05-27 | $69.82 | $70.42 | $69.15 | $70.26 | $69.38 | 71,525 |
| 2020-05-26 | $67.95 | $69.01 | $67.48 | $68.43 | $67.57 | 43,885 |
| 2020-05-22 | $66.42 | $66.42 | $65.38 | $66.15 | $65.32 | 39,687 |
| 2020-05-21 | $67.09 | $68.19 | $65.97 | $66.39 | $65.56 | 42,089 |
| 2020-05-20 | $68.68 | $71.64 | $64.45 | $67.72 | $66.87 | 73,725 |
| 2020-05-19 | $66.66 | $67.50 | $65.39 | $65.54 | $64.72 | 43,103 |
| 2020-05-18 | $64.89 | $67.09 | $64.64 | $66.83 | $65.99 | 72,923 |
| 2020-05-15 | $62.16 | $63.88 | $62.16 | $62.51 | $61.73 | 50,351 |
| 2020-05-14 | $60.68 | $62.43 | $60.08 | $62.43 | $61.65 | 48,021 |
| 2020-05-13 | $63.66 | $64.43 | $61.00 | $62.20 | $61.42 | 71,698 |
| 2020-05-12 | $66.76 | $66.80 | $63.88 | $63.96 | $63.16 | 91,141 |
| 2020-05-11 | $65.91 | $67.05 | $65.05 | $66.29 | $65.46 | 64,589 |
| 2020-05-08 | $66.12 | $67.58 | $65.89 | $66.55 | $65.72 | 55,519 |
| 2020-05-07 | $65.09 | $65.49 | $64.08 | $64.86 | $64.05 | 51,795 |
| 2020-05-06 | $65.97 | $66.37 | $64.27 | $64.28 | $63.47 | 41,527 |
| 2020-05-05 | $66.40 | $67.45 | $65.64 | $65.84 | $65.01 | 47,227 |
| 2020-05-04 | $64.10 | $65.32 | $63.13 | $65.32 | $64.50 | 99,972 |
| 2020-05-01 | $65.00 | $65.97 | $64.15 | $64.62 | $63.81 | 65,534 |
| 2020-04-30 | $67.52 | $67.76 | $66.14 | $66.24 | $65.41 | 88,101 |
| 2020-04-29 | $68.88 | $69.97 | $66.98 | $69.40 | $68.39 | 67,671 |
| 2020-04-28 | $67.16 | $67.27 | $65.48 | $66.62 | $65.65 | 44,895 |
| 2020-04-27 | $66.20 | $66.50 | $64.78 | $66.01 | $65.05 | 68,164 |
| 2020-04-24 | $65.49 | $66.16 | $64.55 | $65.79 | $64.83 | 43,385 |
| 2020-04-23 | $65.32 | $66.17 | $64.65 | $65.52 | $64.57 | 58,242 |
| 2020-04-22 | $66.56 | $66.70 | $64.74 | $65.23 | $64.28 | 37,357 |
| 2020-04-21 | $62.52 | $65.61 | $62.52 | $65.00 | $64.05 | 54,702 |
| 2020-04-20 | $65.55 | $66.16 | $64.22 | $65.56 | $64.61 | 105,035 |
| 2020-04-17 | $67.26 | $68.28 | $66.02 | $66.86 | $65.89 | 35,977 |
| 2020-04-16 | $64.85 | $65.82 | $63.93 | $65.49 | $64.54 | 92,747 |
| 2020-04-15 | $64.58 | $67.31 | $62.93 | $65.00 | $64.05 | 96,881 |
| 2020-04-14 | $66.88 | $67.63 | $65.49 | $66.81 | $65.84 | 71,464 |
| 2020-04-13 | $66.69 | $66.72 | $64.08 | $65.57 | $64.62 | 57,712 |
| 2020-04-09 | $68.79 | $70.21 | $66.50 | $67.49 | $66.51 | 68,728 |
| 2020-04-08 | $65.71 | $67.98 | $65.71 | $67.23 | $66.25 | 68,893 |
| 2020-04-07 | $64.55 | $65.66 | $63.30 | $64.22 | $63.29 | 98,449 |
| 2020-04-06 | $61.19 | $63.57 | $60.97 | $63.07 | $62.15 | 99,827 |
| 2020-04-03 | $60.53 | $61.35 | $56.90 | $58.59 | $57.74 | 86,583 |
| 2020-04-02 | $58.20 | $62.95 | $58.20 | $60.91 | $60.02 | 102,474 |
| 2020-04-01 | $62.20 | $64.58 | $58.58 | $59.34 | $58.48 | 123,551 |
| 2020-03-31 | $65.00 | $67.07 | $63.58 | $64.85 | $63.91 | 125,768 |
| 2020-03-30 | $62.40 | $65.59 | $62.08 | $65.59 | $64.64 | 51,793 |
| 2020-03-27 | $62.35 | $63.59 | $61.18 | $62.00 | $61.10 | 106,548 |
| 2020-03-26 | $63.80 | $67.49 | $61.70 | $64.24 | $63.31 | 137,611 |
| 2020-03-25 | $65.40 | $66.05 | $63.04 | $63.05 | $62.13 | 84,612 |
| 2020-03-24 | $61.22 | $65.74 | $61.22 | $65.74 | $64.78 | 106,112 |
| 2020-03-23 | $58.82 | $60.94 | $57.43 | $59.00 | $58.14 | 107,832 |
| 2020-03-20 | $62.45 | $68.00 | $57.96 | $58.53 | $57.68 | 150,521 |
| 2020-03-19 | $60.00 | $68.19 | $60.00 | $62.65 | $61.74 | 109,113 |
| 2020-03-18 | $65.57 | $67.55 | $59.25 | $60.07 | $59.20 | 112,256 |
| 2020-03-17 | $62.16 | $74.61 | $62.16 | $71.23 | $70.19 | 219,892 |
| 2020-03-16 | $50.13 | $65.63 | $50.13 | $62.27 | $61.36 | 114,536 |
| 2020-03-13 | $64.93 | $66.98 | $62.01 | $66.98 | $66.01 | 158,070 |
| 2020-03-12 | $65.41 | $66.98 | $62.00 | $62.04 | $61.14 | 132,932 |
| 2020-03-11 | $71.47 | $72.04 | $69.08 | $69.08 | $68.08 | 171,600 |
| 2020-03-10 | $71.99 | $73.34 | $69.75 | $73.25 | $72.18 | 135,102 |
| 2020-03-09 | $68.46 | $70.77 | $67.51 | $70.52 | $69.49 | 145,306 |
| 2020-03-06 | $70.02 | $72.15 | $70.02 | $71.82 | $70.78 | 77,134 |
| 2020-03-05 | $71.42 | $73.36 | $70.53 | $72.01 | $70.96 | 75,237 |
| 2020-03-04 | $70.46 | $72.90 | $70.00 | $72.76 | $71.70 | 61,072 |
| 2020-03-03 | $69.06 | $71.32 | $69.01 | $69.73 | $68.72 | 66,800 |
| 2020-03-02 | $66.05 | $69.54 | $65.94 | $69.23 | $68.22 | 55,973 |
| 2020-02-28 | $68.28 | $69.96 | $64.93 | $65.84 | $64.88 | 109,179 |
| 2020-02-27 | $68.71 | $70.44 | $68.63 | $70.37 | $69.35 | 102,808 |
| 2020-02-26 | $70.22 | $72.41 | $69.64 | $70.12 | $69.10 | 54,221 |
| 2020-02-25 | $72.70 | $72.70 | $69.94 | $69.99 | $68.97 | 51,545 |
| 2020-02-24 | $71.59 | $73.34 | $71.59 | $72.57 | $71.51 | 58,714 |
| 2020-02-21 | $74.30 | $74.45 | $73.24 | $73.70 | $72.63 | 26,843 |
| 2020-02-20 | $73.60 | $74.66 | $73.60 | $74.32 | $73.24 | 47,162 |
| 2020-02-19 | $73.98 | $74.31 | $73.71 | $73.71 | $72.64 | 24,213 |
| 2020-02-18 | $73.87 | $74.11 | $73.44 | $73.90 | $72.83 | 30,017 |
| 2020-02-14 | $74.06 | $74.88 | $73.79 | $73.86 | $72.79 | 35,637 |
| 2020-02-13 | $73.74 | $74.22 | $73.47 | $73.99 | $72.91 | 56,901 |
| 2020-02-12 | $73.29 | $74.42 | $72.59 | $73.86 | $72.79 | 57,326 |
| 2020-02-11 | $72.81 | $72.99 | $72.56 | $72.90 | $71.84 | 20,689 |
| 2020-02-10 | $71.92 | $72.79 | $71.92 | $72.40 | $71.35 | 33,693 |
| 2020-02-07 | $73.96 | $73.96 | $71.86 | $72.08 | $71.03 | 40,087 |
| 2020-02-06 | $75.54 | $75.54 | $73.75 | $74.27 | $73.19 | 45,413 |
| 2020-02-05 | $72.70 | $75.89 | $72.08 | $75.43 | $74.33 | 92,742 |
| 2020-02-04 | $75.01 | $75.27 | $70.99 | $71.91 | $70.86 | 183,003 |
| 2020-02-03 | $76.41 | $77.39 | $76.00 | $76.43 | $75.32 | 40,030 |
| 2020-01-31 | $79.41 | $79.84 | $75.69 | $75.88 | $74.78 | 56,534 |
| 2020-01-30 | $79.93 | $80.44 | $78.48 | $79.69 | $78.53 | 43,587 |
| 2020-01-29 | $79.64 | $81.06 | $79.50 | $80.51 | $79.21 | 72,616 |
| 2020-01-28 | $79.12 | $80.34 | $78.79 | $79.76 | $78.47 | 37,935 |
| 2020-01-27 | $78.49 | $79.20 | $78.00 | $78.83 | $77.55 | 49,382 |
| 2020-01-24 | $80.44 | $80.44 | $79.14 | $79.45 | $78.16 | 39,053 |
| 2020-01-23 | $79.05 | $80.58 | $77.48 | $80.34 | $79.04 | 66,796 |
| 2020-01-22 | $79.91 | $80.15 | $79.20 | $79.33 | $78.04 | 45,190 |
| 2020-01-21 | $79.54 | $80.47 | $79.19 | $79.37 | $78.08 | 104,369 |
| 2020-01-17 | $79.89 | $80.37 | $79.55 | $80.00 | $78.70 | 28,302 |
| 2020-01-16 | $78.74 | $79.53 | $78.28 | $79.41 | $78.12 | 28,846 |
| 2020-01-15 | $77.95 | $78.83 | $77.69 | $78.27 | $77.00 | 138,434 |
| 2020-01-14 | $78.41 | $78.88 | $77.77 | $78.24 | $76.97 | 31,946 |
| 2020-01-13 | $78.21 | $78.69 | $78.13 | $78.37 | $77.10 | 36,357 |
| 2020-01-10 | $78.42 | $78.52 | $77.53 | $78.05 | $76.78 | 48,523 |
| 2020-01-09 | $77.82 | $78.49 | $77.77 | $78.00 | $76.74 | 39,264 |
| 2020-01-08 | $77.42 | $77.83 | $76.66 | $77.67 | $76.41 | 49,369 |
| 2020-01-07 | $77.33 | $78.00 | $76.60 | $77.22 | $75.97 | 99,412 |
| 2020-01-06 | $76.82 | $78.18 | $76.11 | $77.47 | $76.21 | 56,982 |
| 2020-01-03 | $76.78 | $77.68 | $76.30 | $77.45 | $76.19 | 57,884 |
| 2020-01-02 | $77.34 | $77.74 | $76.01 | $77.34 | $76.09 | 62,035 |
| 2019-12-31 | $76.64 | $77.11 | $76.54 | $77.00 | $75.75 | 35,251 |
| 2019-12-30 | $77.54 | $77.54 | $76.14 | $76.66 | $75.42 | 32,471 |
| 2019-12-27 | $77.82 | $77.87 | $77.20 | $77.30 | $76.05 | 38,437 |
| 2019-12-26 | $77.97 | $77.97 | $77.18 | $77.68 | $76.42 | 45,687 |
| 2019-12-24 | $77.88 | $78.15 | $77.40 | $77.80 | $76.54 | 37,117 |
| 2019-12-23 | $77.13 | $77.82 | $76.55 | $77.63 | $76.37 | 43,266 |
| 2019-12-20 | $76.59 | $77.20 | $76.10 | $76.93 | $75.68 | 64,861 |
| 2019-12-19 | $77.08 | $77.08 | $76.32 | $76.51 | $75.27 | 44,418 |
| 2019-12-18 | $77.79 | $78.18 | $73.95 | $76.99 | $75.74 | 58,461 |
| 2019-12-17 | $77.65 | $78.30 | $77.55 | $77.62 | $76.36 | 39,616 |
| 2019-12-16 | $77.13 | $78.11 | $77.06 | $77.70 | $76.44 | 61,982 |
| 2019-12-13 | $76.98 | $77.02 | $76.17 | $76.66 | $75.42 | 82,470 |
| 2019-12-12 | $75.80 | $77.29 | $75.36 | $76.98 | $75.73 | 64,468 |
| 2019-12-11 | $74.92 | $75.81 | $74.69 | $75.81 | $74.58 | 41,773 |
| 2019-12-10 | $74.53 | $75.07 | $73.35 | $74.98 | $73.76 | 55,304 |
| 2019-12-09 | $74.33 | $74.75 | $73.85 | $74.46 | $73.25 | 65,351 |
| 2019-12-06 | $74.55 | $74.96 | $74.32 | $74.50 | $73.29 | 38,935 |
| 2019-12-05 | $73.80 | $74.46 | $73.40 | $74.05 | $72.85 | 30,150 |
| 2019-12-04 | $73.34 | $73.90 | $73.24 | $73.47 | $72.28 | 50,323 |
| 2019-12-03 | $72.63 | $73.15 | $72.29 | $73.06 | $71.88 | 43,466 |
| 2019-12-02 | $74.14 | $74.17 | $73.11 | $73.14 | $71.95 | 44,635 |
| 2019-11-29 | $74.23 | $74.83 | $73.82 | $73.83 | $72.63 | 25,179 |
| 2019-11-27 | $74.50 | $74.63 | $73.84 | $74.54 | $73.33 | 28,941 |
| 2019-11-26 | $73.65 | $74.32 | $73.49 | $74.15 | $72.95 | 48,900 |
| 2019-11-25 | $72.98 | $73.81 | $72.56 | $73.48 | $72.29 | 56,628 |
| 2019-11-22 | $73.24 | $73.50 | $72.17 | $72.83 | $71.65 | 23,968 |
| 2019-11-21 | $72.87 | $73.24 | $72.19 | $73.19 | $72.00 | 43,144 |
| 2019-11-20 | $73.74 | $74.27 | $72.50 | $72.89 | $71.71 | 50,632 |
| 2019-11-19 | $73.88 | $74.29 | $73.56 | $73.87 | $72.67 | 71,705 |
| 2019-11-18 | $74.97 | $75.44 | $73.45 | $73.74 | $72.54 | 41,730 |
| 2019-11-15 | $75.89 | $76.24 | $75.08 | $75.18 | $73.96 | 62,290 |
| 2019-11-14 | $75.64 | $76.11 | $75.00 | $75.54 | $74.32 | 45,217 |
| 2019-11-13 | $75.05 | $75.98 | $74.63 | $75.55 | $74.33 | 115,183 |
| 2019-11-12 | $74.12 | $75.75 | $73.55 | $75.46 | $74.24 | 62,140 |
| 2019-11-11 | $73.67 | $74.29 | $72.96 | $74.13 | $72.93 | 45,168 |
| 2019-11-08 | $72.73 | $74.42 | $72.20 | $74.10 | $72.90 | 53,558 |
| 2019-11-07 | $73.31 | $74.22 | $72.17 | $72.92 | $71.74 | 63,899 |
| 2019-11-06 | $70.79 | $73.81 | $70.23 | $73.59 | $72.40 | 77,497 |
| 2019-11-05 | $70.33 | $72.50 | $69.38 | $70.41 | $69.27 | 247,424 |
| 2019-11-04 | $70.80 | $71.72 | $70.40 | $70.91 | $69.76 | 62,326 |
| 2019-11-01 | $69.49 | $70.65 | $69.23 | $70.38 | $69.24 | 45,172 |
| 2019-10-31 | $69.18 | $69.85 | $68.61 | $69.22 | $68.10 | 49,268 |
| 2019-10-30 | $68.87 | $69.38 | $68.40 | $69.34 | $68.22 | 43,351 |
| 2019-10-29 | $68.42 | $69.21 | $68.20 | $68.94 | $67.69 | 37,836 |
| 2019-10-28 | $68.12 | $69.02 | $68.12 | $68.53 | $67.29 | 22,294 |
| 2019-10-25 | $67.43 | $68.62 | $67.43 | $68.03 | $66.80 | 33,475 |
| 2019-10-24 | $67.33 | $67.75 | $67.07 | $67.57 | $66.35 | 28,134 |
| 2019-10-23 | $67.70 | $67.70 | $66.91 | $67.17 | $65.95 | 45,473 |
| 2019-10-22 | $67.73 | $68.62 | $67.45 | $67.86 | $66.63 | 30,443 |
| 2019-10-21 | $67.39 | $68.55 | $67.39 | $67.64 | $66.41 | 99,415 |
| 2019-10-18 | $66.93 | $67.18 | $66.49 | $67.10 | $65.88 | 54,359 |
| 2019-10-17 | $65.56 | $67.47 | $65.56 | $67.06 | $65.84 | 47,877 |
| 2019-10-16 | $64.83 | $65.54 | $64.55 | $65.40 | $64.21 | 113,136 |
| 2019-10-15 | $64.99 | $65.26 | $64.44 | $64.93 | $63.75 | 71,554 |
| 2019-10-14 | $65.10 | $65.33 | $64.68 | $64.74 | $63.57 | 43,352 |
| 2019-10-11 | $64.40 | $65.41 | $64.13 | $65.18 | $64.00 | 134,408 |
| 2019-10-10 | $65.22 | $65.31 | $64.30 | $64.41 | $63.24 | 35,970 |
| 2019-10-09 | $65.28 | $65.82 | $64.95 | $65.13 | $63.95 | 42,781 |
| 2019-10-08 | $64.87 | $65.28 | $64.24 | $64.92 | $63.74 | 69,460 |
| 2019-10-07 | $65.44 | $65.60 | $64.73 | $65.12 | $63.94 | 177,169 |
| 2019-10-04 | $65.00 | $65.66 | $65.00 | $65.44 | $64.25 | 69,376 |
| 2019-10-03 | $65.72 | $66.16 | $64.27 | $64.80 | $63.62 | 72,409 |
| 2019-10-02 | $66.52 | $66.70 | $65.11 | $66.04 | $64.84 | 94,213 |
| 2019-10-01 | $69.10 | $69.83 | $66.81 | $66.92 | $65.71 | 40,284 |
| 2019-09-30 | $69.25 | $69.81 | $68.48 | $69.03 | $67.78 | 50,681 |
| 2019-09-27 | $69.97 | $70.09 | $69.11 | $69.21 | $67.96 | 38,908 |
| 2019-09-26 | $70.27 | $70.80 | $69.74 | $69.80 | $68.54 | 55,249 |
| 2019-09-25 | $68.96 | $70.61 | $68.79 | $70.42 | $69.14 | 56,317 |
| 2019-09-24 | $68.65 | $69.04 | $68.17 | $68.82 | $67.57 | 127,584 |
| 2019-09-23 | $68.49 | $68.68 | $68.10 | $68.54 | $67.30 | 40,643 |
| 2019-09-20 | $68.87 | $69.12 | $67.65 | $68.72 | $67.47 | 126,428 |
| 2019-09-19 | $69.80 | $70.09 | $68.69 | $68.90 | $67.65 | 55,575 |
| 2019-09-18 | $70.62 | $70.62 | $69.30 | $69.75 | $68.49 | 78,965 |
| 2019-09-17 | $70.55 | $71.30 | $70.30 | $70.41 | $69.13 | 82,093 |
| 2019-09-16 | $71.04 | $71.16 | $70.15 | $70.86 | $69.58 | 36,196 |
| 2019-09-13 | $71.44 | $72.27 | $70.82 | $71.22 | $69.93 | 75,945 |
| 2019-09-12 | $71.42 | $72.30 | $70.60 | $71.04 | $69.75 | 113,051 |
| 2019-09-11 | $68.61 | $71.11 | $68.41 | $71.10 | $69.81 | 107,798 |
| 2019-09-10 | $68.37 | $69.01 | $67.78 | $68.38 | $67.14 | 81,829 |
| 2019-09-09 | $68.74 | $69.15 | $67.97 | $68.68 | $67.44 | 72,298 |
| 2019-09-06 | $69.09 | $70.00 | $68.59 | $68.69 | $67.45 | 50,624 |
| 2019-09-05 | $69.62 | $70.18 | $68.30 | $68.79 | $67.54 | 113,231 |
| 2019-09-04 | $68.06 | $68.80 | $67.60 | $68.76 | $67.51 | 125,913 |
| 2019-09-03 | $67.95 | $68.20 | $66.91 | $67.49 | $66.27 | 60,249 |
| 2019-08-30 | $67.83 | $68.45 | $67.40 | $68.21 | $66.97 | 46,224 |
| 2019-08-29 | $66.99 | $67.90 | $66.61 | $67.65 | $66.42 | 32,931 |
| 2019-08-28 | $65.80 | $66.66 | $65.71 | $66.49 | $65.29 | 31,983 |
| 2019-08-27 | $66.52 | $66.59 | $65.23 | $65.77 | $64.58 | 63,600 |
| 2019-08-26 | $65.63 | $66.57 | $65.07 | $66.27 | $65.07 | 55,830 |
| 2019-08-23 | $67.44 | $67.65 | $65.06 | $65.38 | $64.20 | 57,010 |
| 2019-08-22 | $68.25 | $68.61 | $67.43 | $67.62 | $66.39 | 50,003 |
| 2019-08-21 | $69.31 | $69.31 | $67.97 | $68.35 | $67.11 | 129,241 |
| 2019-08-20 | $69.46 | $69.66 | $68.40 | $68.73 | $67.48 | 103,556 |
| 2019-08-19 | $70.93 | $71.35 | $69.30 | $69.31 | $68.05 | 138,675 |
| 2019-08-16 | $68.75 | $70.39 | $68.74 | $70.25 | $68.98 | 79,649 |
| 2019-08-15 | $70.25 | $71.37 | $67.43 | $68.24 | $67.00 | 79,233 |
| 2019-08-14 | $69.81 | $70.42 | $69.57 | $69.98 | $68.71 | 70,233 |
| 2019-08-13 | $70.85 | $72.24 | $69.99 | $70.53 | $69.25 | 41,333 |
| 2019-08-12 | $69.28 | $71.58 | $68.94 | $71.01 | $69.72 | 42,042 |
| 2019-08-09 | $70.41 | $70.83 | $67.92 | $69.40 | $68.14 | 106,330 |
| 2019-08-08 | $69.46 | $71.72 | $66.93 | $70.31 | $69.04 | 162,398 |
| 2019-08-07 | $67.50 | $68.82 | $66.80 | $68.52 | $67.28 | 77,229 |
| 2019-08-06 | $67.43 | $68.33 | $67.10 | $67.90 | $66.67 | 87,322 |
| 2019-08-05 | $67.79 | $67.88 | $66.33 | $67.48 | $66.26 | 108,470 |
| 2019-08-02 | $69.13 | $69.54 | $68.36 | $68.72 | $67.47 | 103,768 |
| 2019-08-01 | $70.56 | $71.28 | $69.21 | $69.38 | $68.12 | 60,195 |
| 2019-07-31 | $71.05 | $72.65 | $70.58 | $70.61 | $69.33 | 67,607 |
| 2019-07-30 | $70.76 | $71.89 | $70.45 | $70.99 | $69.70 | 79,028 |
| 2019-07-29 | $70.19 | $71.25 | $69.85 | $70.87 | $69.59 | 55,588 |
| 2019-07-26 | $70.00 | $70.84 | $69.17 | $70.49 | $69.08 | 72,211 |
| 2019-07-25 | $69.90 | $70.41 | $69.11 | $69.96 | $68.56 | 71,547 |
| 2019-07-24 | $68.93 | $70.20 | $68.55 | $69.79 | $68.40 | 75,641 |
| 2019-07-23 | $69.14 | $69.30 | $68.39 | $69.20 | $67.82 | 41,483 |
| 2019-07-22 | $68.88 | $69.11 | $68.55 | $68.95 | $67.57 | 63,670 |
| 2019-07-19 | $69.02 | $69.59 | $68.52 | $68.55 | $67.18 | 57,954 |
| 2019-07-18 | $70.13 | $70.36 | $69.20 | $69.25 | $67.87 | 137,108 |
| 2019-07-17 | $70.15 | $70.87 | $69.92 | $69.92 | $68.52 | 77,332 |
| 2019-07-16 | $70.14 | $70.96 | $69.84 | $70.18 | $68.78 | 71,145 |
| 2019-07-15 | $70.27 | $70.70 | $69.74 | $70.39 | $68.98 | 64,517 |
| 2019-07-12 | $69.39 | $70.48 | $69.16 | $70.00 | $68.60 | 57,681 |
| 2019-07-11 | $69.59 | $69.80 | $68.75 | $69.29 | $67.91 | 69,231 |
| 2019-07-10 | $69.48 | $70.30 | $68.96 | $69.58 | $68.19 | 54,058 |
| 2019-07-09 | $68.55 | $69.66 | $68.38 | $69.50 | $68.11 | 73,974 |
| 2019-07-08 | $67.70 | $68.80 | $66.91 | $68.62 | $67.25 | 52,408 |
| 2019-07-05 | $68.42 | $68.73 | $67.66 | $68.06 | $66.70 | 44,980 |
| 2019-07-03 | $68.25 | $68.81 | $67.86 | $68.61 | $67.24 | 36,324 |
| 2019-07-02 | $68.55 | $69.15 | $67.67 | $67.99 | $66.63 | 55,642 |
| 2019-07-01 | $68.59 | $68.69 | $67.31 | $68.36 | $66.99 | 71,521 |
| 2019-06-28 | $67.42 | $69.12 | $67.03 | $68.15 | $66.79 | 167,219 |
| 2019-06-27 | $65.87 | $67.30 | $65.72 | $67.30 | $65.95 | 58,198 |
| 2019-06-26 | $65.53 | $66.61 | $65.16 | $65.88 | $64.56 | 47,853 |
| 2019-06-25 | $66.10 | $66.96 | $64.86 | $65.28 | $63.98 | 65,493 |
| 2019-06-24 | $67.35 | $68.23 | $65.97 | $66.00 | $64.68 | 49,913 |
| 2019-06-21 | $67.27 | $68.98 | $66.97 | $67.44 | $66.09 | 112,129 |
| 2019-06-20 | $67.67 | $67.92 | $66.89 | $67.74 | $66.39 | 87,131 |
| 2019-06-19 | $67.52 | $68.19 | $66.75 | $67.25 | $65.91 | 87,119 |
| 2019-06-18 | $67.49 | $68.49 | $67.11 | $67.11 | $65.77 | 68,698 |
| 2019-06-17 | $67.84 | $67.92 | $66.39 | $67.07 | $65.73 | 41,236 |
| 2019-06-14 | $68.75 | $69.10 | $67.49 | $67.65 | $66.30 | 57,024 |
| 2019-06-13 | $67.34 | $68.66 | $67.34 | $68.49 | $67.12 | 61,842 |
| 2019-06-12 | $66.92 | $67.31 | $66.10 | $67.04 | $65.70 | 78,807 |
| 2019-06-11 | $66.56 | $67.14 | $66.15 | $66.68 | $65.35 | 88,751 |
| 2019-06-10 | $66.18 | $66.90 | $65.87 | $66.19 | $64.87 | 64,657 |
| 2019-06-07 | $65.51 | $66.25 | $65.15 | $65.81 | $64.49 | 48,456 |
| 2019-06-06 | $65.53 | $65.85 | $64.74 | $65.28 | $63.98 | 96,802 |
| 2019-06-05 | $65.32 | $65.84 | $64.83 | $65.50 | $64.19 | 47,423 |
| 2019-06-04 | $65.43 | $66.30 | $64.00 | $65.04 | $63.74 | 206,202 |
| 2019-06-03 | $64.01 | $65.42 | $63.26 | $64.87 | $63.57 | 57,049 |
| 2019-05-31 | $62.97 | $63.97 | $62.44 | $63.93 | $62.65 | 58,396 |
| 2019-05-30 | $64.83 | $65.50 | $63.25 | $63.39 | $62.12 | 84,628 |
| 2019-05-29 | $63.50 | $65.11 | $63.06 | $64.66 | $63.37 | 78,192 |
| 2019-05-28 | $63.73 | $65.46 | $63.73 | $64.23 | $62.95 | 75,521 |
| 2019-05-24 | $64.38 | $66.02 | $62.74 | $63.69 | $62.42 | 78,458 |
| 2019-05-23 | $63.74 | $64.07 | $62.87 | $64.07 | $62.79 | 53,799 |
| 2019-05-22 | $63.06 | $75.67 | $61.15 | $64.90 | $63.60 | 97,502 |
| 2019-05-21 | $58.67 | $59.91 | $58.24 | $59.57 | $58.38 | 83,759 |
| 2019-05-20 | $58.58 | $59.02 | $58.11 | $58.25 | $57.09 | 56,629 |
| 2019-05-17 | $59.80 | $60.50 | $58.53 | $58.85 | $57.67 | 70,969 |
| 2019-05-16 | $59.77 | $60.59 | $59.53 | $60.20 | $59.00 | 28,604 |
| 2019-05-15 | $59.83 | $60.59 | $59.29 | $59.66 | $58.47 | 34,742 |
| 2019-05-14 | $59.85 | $60.80 | $59.11 | $60.00 | $58.80 | 36,349 |
| 2019-05-13 | $61.04 | $61.20 | $59.37 | $59.72 | $58.53 | 105,020 |
| 2019-05-10 | $61.30 | $61.78 | $60.07 | $61.77 | $60.54 | 33,049 |
| 2019-05-09 | $60.52 | $61.75 | $59.50 | $61.61 | $60.38 | 47,862 |
| 2019-05-08 | $60.91 | $61.33 | $60.61 | $60.90 | $59.68 | 34,806 |
| 2019-05-07 | $60.94 | $61.56 | $60.34 | $60.98 | $59.76 | 55,323 |
| 2019-05-06 | $61.69 | $62.09 | $61.29 | $61.51 | $60.15 | 39,689 |
| 2019-05-03 | $61.08 | $62.78 | $60.64 | $62.25 | $60.87 | 28,566 |
| 2019-05-02 | $61.19 | $61.19 | $60.00 | $60.87 | $59.52 | 34,147 |
| 2019-05-01 | $60.13 | $61.03 | $59.47 | $60.42 | $59.08 | 51,697 |
| 2019-04-30 | $60.55 | $60.70 | $59.94 | $59.95 | $58.62 | 33,751 |
| 2019-04-29 | $60.16 | $60.92 | $59.51 | $60.53 | $59.19 | 28,912 |
| 2019-04-26 | $59.29 | $60.06 | $58.94 | $59.92 | $58.59 | 101,436 |
| 2019-04-25 | $60.24 | $60.24 | $59.22 | $59.31 | $58.00 | 35,657 |
| 2019-04-24 | $59.88 | $61.31 | $59.62 | $60.48 | $59.14 | 47,401 |
| 2019-04-23 | $59.24 | $60.07 | $58.56 | $60.05 | $58.72 | 62,325 |
| 2019-04-22 | $59.10 | $59.49 | $57.95 | $58.98 | $57.67 | 32,046 |
| 2019-04-18 | $59.68 | $59.89 | $59.25 | $59.41 | $58.09 | 31,466 |
| 2019-04-17 | $60.36 | $60.93 | $59.63 | $59.81 | $58.49 | 56,252 |
| 2019-04-16 | $61.03 | $61.32 | $60.18 | $60.18 | $58.85 | 69,850 |
| 2019-04-15 | $61.06 | $61.42 | $60.28 | $60.85 | $59.50 | 21,292 |
| 2019-04-12 | $61.17 | $61.61 | $60.54 | $61.00 | $59.65 | 43,513 |
| 2019-04-11 | $60.52 | $61.05 | $60.35 | $60.60 | $59.26 | 126,322 |
| 2019-04-10 | $59.40 | $60.59 | $59.15 | $60.33 | $58.99 | 32,736 |
| 2019-04-09 | $60.50 | $60.90 | $59.08 | $59.11 | $57.80 | 90,055 |
| 2019-04-08 | $59.62 | $61.20 | $59.62 | $60.50 | $59.16 | 49,361 |
| 2019-04-05 | $58.65 | $59.78 | $58.65 | $59.73 | $58.41 | 84,682 |
| 2019-04-04 | $57.95 | $59.10 | $57.64 | $58.65 | $57.35 | 71,377 |
| 2019-04-03 | $57.36 | $58.21 | $56.93 | $57.90 | $56.62 | 85,503 |
| 2019-04-02 | $57.57 | $57.57 | $57.00 | $57.22 | $55.95 | 86,304 |
| 2019-04-01 | $57.10 | $57.72 | $56.96 | $57.68 | $56.40 | 39,338 |
| 2019-03-29 | $57.35 | $58.15 | $56.65 | $57.29 | $56.02 | 43,418 |
| 2019-03-28 | $56.88 | $57.24 | $56.58 | $57.05 | $55.79 | 22,816 |
| 2019-03-27 | $56.31 | $57.07 | $55.94 | $56.85 | $55.59 | 30,147 |
| 2019-03-26 | $55.95 | $56.45 | $55.61 | $56.31 | $55.06 | 48,603 |
| 2019-03-25 | $55.08 | $55.83 | $54.69 | $55.59 | $54.36 | 31,010 |
| 2019-03-22 | $56.20 | $56.20 | $54.83 | $54.83 | $53.62 | 48,372 |
| 2019-03-21 | $56.35 | $57.33 | $56.33 | $56.40 | $55.15 | 31,390 |
| 2019-03-20 | $57.13 | $57.60 | $56.12 | $56.59 | $55.34 | 40,370 |
| 2019-03-19 | $57.51 | $58.05 | $57.03 | $57.12 | $55.85 | 36,660 |
| 2019-03-18 | $57.13 | $57.83 | $56.71 | $57.19 | $55.92 | 53,957 |
| 2019-03-15 | $56.91 | $57.92 | $56.37 | $56.87 | $55.61 | 171,293 |
| 2019-03-14 | $56.69 | $57.07 | $56.57 | $56.79 | $55.53 | 23,276 |
| 2019-03-13 | $56.69 | $57.31 | $56.59 | $57.06 | $55.80 | 27,339 |
| 2019-03-12 | $56.57 | $57.02 | $56.20 | $56.66 | $55.40 | 73,331 |
| 2019-03-11 | $55.50 | $56.86 | $55.18 | $56.50 | $55.25 | 44,916 |
| 2019-03-08 | $55.25 | $56.25 | $55.02 | $55.42 | $54.19 | 38,878 |
| 2019-03-07 | $55.91 | $56.54 | $55.12 | $55.27 | $54.05 | 46,161 |
| 2019-03-06 | $56.76 | $57.60 | $55.90 | $55.90 | $54.66 | 43,515 |
| 2019-03-05 | $57.78 | $57.82 | $56.63 | $56.73 | $55.47 | 33,534 |
| 2019-03-04 | $57.48 | $59.94 | $57.17 | $57.79 | $56.51 | 52,874 |
| 2019-03-01 | $57.18 | $57.82 | $56.61 | $57.54 | $56.27 | 49,595 |
| 2019-02-28 | $56.74 | $56.97 | $56.24 | $56.78 | $55.52 | 48,750 |
| 2019-02-27 | $56.37 | $57.01 | $56.04 | $56.89 | $55.63 | 69,147 |
| 2019-02-26 | $56.99 | $57.56 | $56.25 | $56.49 | $55.24 | 74,655 |
| 2019-02-25 | $57.29 | $57.65 | $56.76 | $56.76 | $55.50 | 53,612 |
| 2019-02-22 | $57.18 | $57.56 | $56.78 | $57.34 | $56.07 | 62,773 |
| 2019-02-21 | $57.28 | $57.34 | $56.58 | $57.17 | $55.90 | 81,174 |
| 2019-02-20 | $56.37 | $57.36 | $56.17 | $57.01 | $55.75 | 74,484 |
| 2019-02-19 | $56.17 | $56.83 | $55.96 | $56.17 | $54.93 | 65,795 |
| 2019-02-15 | $56.06 | $56.58 | $55.54 | $56.16 | $54.92 | 77,587 |
| 2019-02-14 | $55.56 | $56.31 | $55.56 | $55.73 | $54.50 | 40,291 |
| 2019-02-13 | $55.57 | $56.22 | $55.47 | $55.61 | $54.38 | 54,257 |
| 2019-02-12 | $55.50 | $56.22 | $54.83 | $55.61 | $54.38 | 47,292 |
| 2019-02-11 | $54.49 | $55.48 | $53.94 | $55.11 | $53.89 | 39,396 |
| 2019-02-08 | $54.82 | $57.66 | $54.09 | $54.50 | $53.29 | 42,252 |
| 2019-02-07 | $55.08 | $56.01 | $54.04 | $54.83 | $53.62 | 45,447 |
| 2019-02-06 | $53.93 | $55.85 | $53.93 | $55.18 | $53.96 | 63,146 |
| 2019-02-05 | $52.90 | $54.67 | $52.67 | $53.74 | $52.55 | 92,187 |
| 2019-02-04 | $51.73 | $51.90 | $51.23 | $51.90 | $50.75 | 29,351 |
| 2019-02-01 | $51.94 | $52.30 | $51.37 | $51.72 | $50.57 | 18,309 |
| 2019-01-31 | $51.42 | $52.01 | $50.73 | $51.65 | $50.51 | 32,450 |
| 2019-01-30 | $50.91 | $51.89 | $50.69 | $51.41 | $50.27 | 28,233 |
| 2019-01-29 | $50.86 | $51.41 | $50.60 | $50.81 | $49.68 | 20,839 |
| 2019-01-28 | $50.93 | $51.43 | $49.69 | $50.68 | $49.56 | 44,800 |
| 2019-01-25 | $51.70 | $52.26 | $51.05 | $51.23 | $50.10 | 27,290 |
| 2019-01-24 | $51.58 | $51.95 | $51.22 | $51.52 | $50.38 | 25,832 |
| 2019-01-23 | $51.68 | $51.80 | $50.97 | $51.58 | $50.44 | 35,082 |
| 2019-01-22 | $51.35 | $51.57 | $50.91 | $51.37 | $50.23 | 43,535 |
| 2019-01-18 | $51.57 | $52.02 | $51.33 | $51.40 | $50.26 | 57,608 |
| 2019-01-17 | $50.17 | $51.41 | $50.07 | $51.28 | $50.14 | 53,124 |
| 2019-01-16 | $49.89 | $50.53 | $49.76 | $50.11 | $49.00 | 38,077 |
| 2019-01-15 | $50.24 | $50.68 | $49.32 | $49.79 | $48.69 | 31,079 |
| 2019-01-14 | $50.26 | $50.80 | $49.94 | $50.10 | $48.99 | 35,455 |
| 2019-01-11 | $50.11 | $50.86 | $49.54 | $50.29 | $49.18 | 83,396 |
| 2019-01-10 | $49.23 | $50.25 | $48.85 | $50.23 | $49.12 | 134,837 |
| 2019-01-09 | $50.13 | $50.13 | $48.56 | $49.31 | $48.22 | 170,073 |
| 2019-01-08 | $49.22 | $49.79 | $48.75 | $49.01 | $47.92 | 82,529 |
| 2019-01-07 | $48.87 | $49.54 | $48.01 | $48.75 | $47.67 | 141,339 |
| 2019-01-04 | $48.01 | $48.86 | $48.01 | $48.69 | $47.61 | 139,646 |
| 2019-01-03 | $48.04 | $48.24 | $46.86 | $47.35 | $46.30 | 45,702 |
| 2019-01-02 | $47.80 | $48.65 | $47.59 | $48.34 | $47.27 | 61,354 |
| 2018-12-31 | $47.97 | $48.37 | $47.61 | $48.35 | $47.28 | 40,902 |
| 2018-12-28 | $48.25 | $48.40 | $47.49 | $47.95 | $46.89 | 42,320 |
| 2018-12-27 | $47.44 | $48.29 | $46.24 | $48.20 | $47.13 | 40,759 |
| 2018-12-26 | $46.56 | $48.20 | $45.99 | $48.20 | $47.13 | 61,658 |
| 2018-12-24 | $47.52 | $47.79 | $46.26 | $46.26 | $45.24 | 27,865 |
| 2018-12-21 | $48.14 | $48.77 | $47.00 | $47.80 | $46.74 | 122,556 |
| 2018-12-20 | $48.00 | $48.62 | $47.48 | $48.18 | $47.11 | 39,562 |
| 2018-12-19 | $49.43 | $49.71 | $47.69 | $48.26 | $47.19 | 44,490 |
| 2018-12-18 | $49.41 | $49.57 | $48.14 | $49.18 | $48.09 | 57,009 |
| 2018-12-17 | $50.02 | $50.73 | $48.42 | $48.91 | $47.83 | 62,078 |
| 2018-12-14 | $49.80 | $50.97 | $49.80 | $50.22 | $49.11 | 47,520 |
| 2018-12-13 | $50.38 | $51.02 | $49.44 | $50.25 | $49.14 | 60,443 |
| 2018-12-12 | $50.98 | $51.62 | $50.43 | $50.97 | $49.84 | 51,116 |
| 2018-12-11 | $51.38 | $51.68 | $50.23 | $50.53 | $49.41 | 40,093 |
| 2018-12-10 | $50.68 | $51.43 | $50.02 | $50.63 | $49.51 | 73,886 |
| 2018-12-07 | $51.30 | $52.44 | $50.25 | $50.71 | $49.59 | 57,178 |
| 2018-12-06 | $49.70 | $51.48 | $49.70 | $50.75 | $49.63 | 67,274 |
| 2018-12-04 | $53.22 | $53.26 | $50.04 | $50.57 | $49.45 | 77,034 |
| 2018-12-03 | $53.42 | $53.63 | $52.38 | $53.41 | $52.23 | 28,315 |
| 2018-11-30 | $52.34 | $53.30 | $52.02 | $52.97 | $51.80 | 41,137 |
| 2018-11-29 | $52.50 | $53.83 | $52.08 | $52.21 | $51.05 | 29,760 |
| 2018-11-28 | $51.07 | $52.67 | $49.31 | $52.39 | $51.23 | 46,769 |
| 2018-11-27 | $51.90 | $51.90 | $50.67 | $50.88 | $49.75 | 32,775 |
| 2018-11-26 | $51.67 | $52.20 | $51.11 | $52.05 | $50.90 | 20,574 |
| 2018-11-23 | $50.86 | $52.85 | $50.84 | $51.13 | $50.00 | 18,050 |
| 2018-11-21 | $51.26 | $52.00 | $50.60 | $51.10 | $49.97 | 22,068 |
| 2018-11-20 | $51.39 | $52.56 | $50.51 | $51.05 | $49.92 | 42,311 |
| 2018-11-19 | $53.05 | $53.25 | $51.66 | $51.75 | $50.60 | 38,558 |
| 2018-11-16 | $52.50 | $53.09 | $51.90 | $52.97 | $51.80 | 42,057 |
| 2018-11-15 | $52.31 | $53.59 | $51.59 | $53.02 | $51.85 | 35,035 |
| 2018-11-14 | $52.57 | $53.08 | $51.50 | $52.33 | $51.17 | 33,746 |
| 2018-11-13 | $52.56 | $53.77 | $51.38 | $51.94 | $50.79 | 40,466 |
| 2018-11-12 | $52.47 | $53.55 | $51.83 | $52.39 | $51.23 | 42,495 |
| 2018-11-09 | $53.52 | $53.90 | $51.97 | $52.42 | $51.26 | 30,523 |
| 2018-11-08 | $52.32 | $54.65 | $52.32 | $53.55 | $52.36 | 37,919 |
| 2018-11-07 | $49.25 | $53.81 | $49.25 | $53.42 | $52.24 | 56,711 |
| 2018-11-06 | $46.84 | $47.35 | $46.04 | $47.35 | $46.30 | 14,661 |
| 2018-11-05 | $46.85 | $47.31 | $45.56 | $46.69 | $45.66 | 46,045 |
| 2018-11-02 | $46.88 | $47.65 | $46.41 | $46.56 | $45.53 | 26,452 |
| 2018-11-01 | $46.00 | $47.46 | $44.76 | $46.45 | $45.42 | 42,028 |
| 2018-10-31 | $46.84 | $46.84 | $45.24 | $46.03 | $45.01 | 33,451 |
| 2018-10-30 | $45.82 | $46.67 | $41.50 | $46.27 | $45.25 | 32,183 |
| 2018-10-29 | $46.68 | $47.38 | $45.23 | $45.64 | $44.63 | 29,664 |
| 2018-10-26 | $44.76 | $46.79 | $44.76 | $46.15 | $45.13 | 20,436 |
| 2018-10-25 | $44.59 | $46.05 | $44.00 | $45.36 | $44.36 | 24,854 |
| 2018-10-24 | $46.38 | $46.92 | $44.25 | $44.25 | $43.27 | 35,077 |
| 2018-10-23 | $45.47 | $46.45 | $45.11 | $45.99 | $44.97 | 21,228 |
| 2018-10-22 | $46.13 | $46.36 | $45.74 | $46.13 | $45.11 | 23,415 |
| 2018-10-19 | $46.58 | $47.11 | $45.82 | $46.09 | $45.07 | 29,144 |
| 2018-10-18 | $47.56 | $47.78 | $46.38 | $46.63 | $45.60 | 32,342 |
| 2018-10-17 | $48.51 | $48.51 | $47.35 | $47.78 | $46.72 | 28,228 |
| 2018-10-16 | $47.76 | $48.77 | $44.96 | $48.62 | $47.54 | 40,000 |
| 2018-10-15 | $47.72 | $47.99 | $47.28 | $47.77 | $46.71 | 22,650 |
| 2018-10-12 | $49.40 | $49.40 | $47.29 | $47.80 | $46.74 | 40,583 |
| 2018-10-11 | $50.26 | $51.17 | $48.75 | $48.78 | $47.70 | 41,055 |
| 2018-10-10 | $51.32 | $51.67 | $50.26 | $50.31 | $49.20 | 64,418 |
| 2018-10-09 | $52.42 | $52.75 | $51.40 | $51.50 | $50.36 | 78,518 |
| 2018-10-08 | $52.34 | $52.75 | $51.83 | $52.27 | $51.11 | 53,163 |
| 2018-10-05 | $52.39 | $52.65 | $51.38 | $52.35 | $51.19 | 33,098 |
| 2018-10-04 | $53.05 | $53.09 | $52.44 | $52.59 | $51.43 | 42,645 |
| 2018-10-03 | $52.71 | $53.52 | $52.71 | $53.21 | $52.03 | 38,984 |
| 2018-10-02 | $53.43 | $53.43 | $52.50 | $52.62 | $51.45 | 24,701 |
| 2018-10-01 | $53.92 | $54.09 | $53.11 | $53.32 | $52.14 | 26,021 |
| 2018-09-28 | $54.00 | $54.25 | $53.40 | $53.70 | $52.51 | 32,616 |
| 2018-09-27 | $54.15 | $54.60 | $53.95 | $54.05 | $52.85 | 42,735 |
| 2018-09-26 | $54.20 | $54.45 | $53.65 | $54.15 | $52.95 | 63,829 |
| 2018-09-25 | $54.65 | $54.70 | $54.15 | $54.20 | $53.00 | 52,913 |
| 2018-09-24 | $53.90 | $54.75 | $53.80 | $54.70 | $53.49 | 46,304 |
| 2018-09-21 | $53.60 | $55.50 | $53.00 | $54.20 | $53.00 | 179,777 |
| 2018-09-20 | $54.23 | $55.00 | $53.45 | $53.60 | $52.41 | 28,396 |
| 2018-09-19 | $53.75 | $54.00 | $52.90 | $53.10 | $51.92 | 37,016 |
| 2018-09-18 | $54.65 | $55.05 | $53.50 | $53.70 | $52.51 | 47,034 |
| 2018-09-17 | $55.75 | $55.75 | $53.95 | $54.50 | $53.29 | 24,311 |
| 2018-09-14 | $55.95 | $56.30 | $55.80 | $55.85 | $54.61 | 36,534 |
| 2018-09-13 | $56.15 | $56.35 | $55.80 | $55.90 | $54.66 | 38,377 |
| 2018-09-12 | $55.80 | $56.25 | $55.48 | $56.00 | $54.76 | 38,599 |
| 2018-09-11 | $55.95 | $56.25 | $55.75 | $55.80 | $54.56 | 50,660 |
| 2018-09-10 | $56.30 | $56.43 | $55.90 | $56.00 | $54.76 | 38,065 |
| 2018-09-07 | $55.95 | $56.35 | $55.75 | $56.05 | $54.81 | 40,582 |
| 2018-09-06 | $56.50 | $56.60 | $56.00 | $56.15 | $54.91 | 37,468 |
| 2018-09-05 | $55.75 | $56.40 | $55.75 | $56.25 | $55.00 | 63,384 |
| 2018-09-04 | $55.80 | $56.00 | $55.20 | $55.90 | $54.66 | 46,567 |
| 2018-08-31 | $55.90 | $56.25 | $55.75 | $56.00 | $54.76 | 34,162 |
| 2018-08-30 | $55.80 | $56.40 | $55.70 | $56.20 | $54.96 | 37,959 |
| 2018-08-29 | $55.95 | $56.25 | $55.80 | $55.90 | $54.66 | 66,056 |
| 2018-08-28 | $56.15 | $56.20 | $55.65 | $55.95 | $54.71 | 68,668 |
| 2018-08-27 | $56.25 | $56.60 | $55.70 | $55.90 | $54.66 | 88,235 |
| 2018-08-24 | $55.50 | $56.20 | $55.05 | $56.05 | $54.81 | 153,933 |
| 2018-08-23 | $55.85 | $56.05 | $55.40 | $55.55 | $54.32 | 53,404 |
| 2018-08-22 | $56.70 | $56.70 | $55.80 | $55.80 | $54.56 | 86,310 |
| 2018-08-21 | $56.30 | $57.20 | $56.30 | $56.65 | $55.40 | 49,179 |
| 2018-08-20 | $55.85 | $56.45 | $55.80 | $56.10 | $54.86 | 65,023 |
| 2018-08-17 | $55.00 | $56.25 | $54.95 | $55.65 | $54.42 | 88,034 |
| 2018-08-16 | $54.80 | $55.50 | $54.80 | $55.10 | $53.88 | 48,798 |
| 2018-08-15 | $54.75 | $54.80 | $54.30 | $54.55 | $53.34 | 51,780 |
| 2018-08-14 | $54.30 | $55.55 | $54.30 | $54.90 | $53.68 | 47,670 |
| 2018-08-13 | $54.85 | $55.10 | $53.95 | $54.15 | $52.95 | 102,811 |
| 2018-08-10 | $54.65 | $55.65 | $54.48 | $54.70 | $53.49 | 73,850 |
| 2018-08-09 | $54.70 | $55.55 | $54.55 | $54.80 | $53.59 | 58,841 |
| 2018-08-08 | $53.80 | $54.83 | $53.65 | $54.65 | $53.44 | 75,341 |
| 2018-08-07 | $53.85 | $54.72 | $53.85 | $54.00 | $52.80 | 89,429 |
| 2018-08-06 | $52.35 | $53.75 | $52.35 | $53.60 | $52.41 | 154,132 |
| 2018-08-03 | $52.50 | $52.60 | $52.00 | $52.45 | $51.29 | 97,890 |
| 2018-08-02 | $50.75 | $53.25 | $50.75 | $52.40 | $51.24 | 94,840 |
| 2018-08-01 | $51.40 | $51.45 | $48.45 | $50.85 | $49.72 | 136,279 |
| 2018-07-31 | $54.15 | $54.95 | $53.80 | $54.25 | $53.05 | 126,023 |
| 2018-07-30 | $55.15 | $55.15 | $53.85 | $53.90 | $52.71 | 46,989 |
| 2018-07-27 | $56.15 | $56.15 | $54.90 | $54.90 | $53.68 | 54,135 |
| 2018-07-26 | $54.95 | $56.45 | $54.95 | $56.00 | $54.76 | 83,480 |
| 2018-07-25 | $54.55 | $55.10 | $54.50 | $55.00 | $53.78 | 40,176 |
| 2018-07-24 | $54.70 | $55.00 | $54.20 | $54.70 | $53.49 | 69,811 |
| 2018-07-23 | $54.30 | $54.85 | $54.23 | $54.40 | $53.19 | 43,986 |
| 2018-07-20 | $53.65 | $54.83 | $53.65 | $54.55 | $53.34 | 108,714 |
| 2018-07-19 | $53.15 | $54.10 | $53.05 | $53.90 | $52.71 | 55,216 |
| 2018-07-18 | $53.20 | $53.65 | $53.05 | $53.35 | $52.17 | 30,756 |
| 2018-07-17 | $53.05 | $53.65 | $53.00 | $53.35 | $52.17 | 42,401 |
| 2018-07-16 | $52.85 | $53.25 | $52.65 | $53.20 | $52.02 | 31,493 |
| 2018-07-13 | $52.75 | $53.05 | $52.50 | $52.90 | $51.73 | 23,452 |
| 2018-07-12 | $53.15 | $53.15 | $52.55 | $52.75 | $51.58 | 17,841 |
| 2018-07-11 | $53.20 | $53.20 | $52.60 | $52.80 | $51.63 | 30,994 |
| 2018-07-10 | $54.25 | $54.30 | $53.20 | $53.20 | $52.02 | 36,384 |
| 2018-07-09 | $53.95 | $54.40 | $53.95 | $54.25 | $53.05 | 36,873 |
| 2018-07-06 | $53.95 | $54.10 | $53.55 | $53.85 | $52.66 | 124,041 |
| 2018-07-05 | $52.95 | $53.60 | $52.60 | $53.55 | $52.36 | 79,724 |
| 2018-07-03 | $54.00 | $54.25 | $52.45 | $52.60 | $51.43 | 37,305 |
| 2018-07-02 | $52.55 | $54.25 | $51.60 | $53.95 | $52.75 | 91,216 |
| 2018-06-29 | $53.20 | $53.90 | $52.65 | $52.85 | $51.68 | 74,124 |
| 2018-06-28 | $52.60 | $53.15 | $52.30 | $53.10 | $51.92 | 106,437 |
| 2018-06-27 | $52.95 | $53.50 | $52.55 | $52.65 | $51.48 | 75,249 |
| 2018-06-26 | $53.20 | $53.45 | $52.80 | $53.00 | $51.83 | 68,482 |
| 2018-06-25 | $53.35 | $56.20 | $52.50 | $53.15 | $51.97 | 62,366 |
| 2018-06-22 | $53.55 | $53.90 | $53.25 | $53.55 | $52.36 | 345,512 |
| 2018-06-21 | $53.85 | $54.35 | $53.25 | $53.45 | $52.27 | 54,346 |
| 2018-06-20 | $53.20 | $54.50 | $52.40 | $53.70 | $52.51 | 73,264 |
| 2018-06-19 | $52.45 | $53.35 | $52.45 | $53.10 | $51.92 | 123,697 |
| 2018-06-18 | $52.55 | $54.55 | $52.55 | $52.75 | $51.58 | 108,697 |
| 2018-06-15 | $51.95 | $53.45 | $51.10 | $52.90 | $51.73 | 160,636 |
| 2018-06-14 | $51.75 | $52.60 | $51.20 | $52.25 | $51.09 | 139,477 |
| 2018-06-13 | $51.65 | $52.05 | $51.40 | $51.50 | $50.36 | 72,543 |
| 2018-06-12 | $51.45 | $51.75 | $51.10 | $51.45 | $50.31 | 114,427 |
| 2018-06-11 | $50.95 | $51.80 | $50.95 | $51.20 | $50.07 | 69,167 |
| 2018-06-08 | $51.45 | $52.85 | $51.00 | $51.10 | $49.97 | 112,312 |
| 2018-06-07 | $50.80 | $51.95 | $50.80 | $51.35 | $50.21 | 68,205 |
| 2018-06-06 | $50.45 | $51.50 | $50.45 | $50.60 | $49.48 | 113,451 |
| 2018-06-05 | $49.80 | $52.10 | $49.80 | $50.30 | $49.19 | 78,705 |
| 2018-06-04 | $49.30 | $50.20 | $47.95 | $49.65 | $48.55 | 107,917 |
| 2018-06-01 | $48.90 | $49.40 | $48.70 | $49.00 | $47.91 | 84,655 |
| 2018-05-31 | $49.15 | $49.25 | $48.55 | $48.60 | $47.52 | 47,437 |
| 2018-05-30 | $48.00 | $49.95 | $48.00 | $48.75 | $47.67 | 103,441 |
| 2018-05-29 | $46.10 | $46.85 | $45.45 | $46.55 | $45.52 | 25,669 |
| 2018-05-25 | $46.50 | $47.05 | $45.90 | $46.40 | $45.37 | 17,876 |
| 2018-05-24 | $46.35 | $46.90 | $46.10 | $46.70 | $45.67 | 28,940 |
| 2018-05-23 | $46.00 | $46.70 | $45.75 | $46.55 | $45.52 | 15,774 |
| 2018-05-22 | $46.45 | $46.65 | $46.05 | $46.10 | $45.08 | 19,857 |
| 2018-05-21 | $45.70 | $47.05 | $45.55 | $46.35 | $45.32 | 17,191 |
| 2018-05-18 | $45.70 | $45.85 | $45.35 | $45.35 | $44.35 | 30,054 |
| 2018-05-17 | $45.55 | $46.05 | $45.30 | $45.55 | $44.54 | 24,242 |
| 2018-05-16 | $45.20 | $45.80 | $45.18 | $45.50 | $44.49 | 33,329 |
| 2018-05-15 | $45.00 | $45.70 | $45.00 | $45.20 | $44.20 | 14,270 |
| 2018-05-14 | $45.50 | $45.50 | $45.10 | $45.20 | $44.20 | 12,994 |
| 2018-05-11 | $45.10 | $45.60 | $45.10 | $45.40 | $44.39 | 14,968 |
| 2018-05-10 | $45.15 | $45.45 | $44.65 | $45.15 | $44.15 | 17,152 |
| 2018-05-09 | $44.65 | $45.45 | $44.65 | $45.00 | $44.00 | 25,160 |
| 2018-05-08 | $44.85 | $45.40 | $41.57 | $44.85 | $43.86 | 18,953 |
| 2018-05-07 | $44.30 | $45.25 | $43.85 | $44.90 | $43.91 | 30,490 |
| 2018-05-04 | $43.70 | $44.65 | $43.70 | $44.25 | $43.27 | 12,722 |
| 2018-05-03 | $44.10 | $44.40 | $43.20 | $43.90 | $42.93 | 14,891 |
| 2018-05-02 | $44.00 | $44.75 | $43.95 | $44.30 | $43.32 | 25,726 |
| 2018-05-01 | $43.30 | $45.25 | $43.05 | $44.15 | $43.17 | 33,672 |
| 2018-04-30 | $44.50 | $44.75 | $42.60 | $43.35 | $42.39 | 70,126 |
| 2018-04-27 | $45.50 | $45.50 | $44.28 | $44.40 | $43.42 | 22,280 |
| 2018-04-26 | $45.25 | $45.50 | $44.65 | $44.90 | $43.91 | 16,848 |
| 2018-04-25 | $45.35 | $45.95 | $44.95 | $45.15 | $44.15 | 24,999 |
| 2018-04-24 | $45.90 | $46.00 | $44.85 | $45.50 | $44.49 | 29,180 |
| 2018-04-23 | $45.30 | $45.90 | $45.20 | $45.75 | $44.74 | 29,700 |
| 2018-04-20 | $44.90 | $45.50 | $44.80 | $44.95 | $43.95 | 61,174 |
| 2018-04-19 | $45.45 | $45.45 | $44.75 | $45.05 | $44.05 | 28,847 |
| 2018-04-18 | $45.45 | $45.98 | $45.30 | $45.50 | $44.49 | 38,439 |
| 2018-04-17 | $45.60 | $45.60 | $45.15 | $45.20 | $44.20 | 34,289 |
| 2018-04-16 | $45.40 | $45.70 | $45.00 | $45.23 | $44.22 | 27,768 |
| 2018-04-13 | $45.10 | $45.30 | $44.55 | $44.90 | $43.91 | 26,472 |
| 2018-04-12 | $44.90 | $45.18 | $44.45 | $44.95 | $43.95 | 36,485 |
| 2018-04-11 | $44.95 | $45.05 | $44.51 | $44.70 | $43.71 | 19,895 |
| 2018-04-10 | $45.15 | $45.25 | $44.30 | $45.15 | $44.15 | 29,346 |
| 2018-04-09 | $44.55 | $45.00 | $44.50 | $44.75 | $43.76 | 40,169 |
| 2018-04-06 | $44.60 | $45.45 | $43.65 | $44.40 | $43.42 | 41,697 |
| 2018-04-05 | $45.05 | $45.75 | $44.45 | $45.00 | $44.00 | 27,122 |
| 2018-04-04 | $44.20 | $45.05 | $43.65 | $44.70 | $43.71 | 20,857 |
| 2018-04-03 | $44.35 | $44.95 | $43.70 | $44.75 | $43.76 | 17,197 |
| 2018-04-02 | $44.95 | $45.40 | $43.30 | $44.15 | $43.17 | 52,848 |
| 2018-03-29 | $45.25 | $45.95 | $45.00 | $45.05 | $44.05 | 31,806 |
| 2018-03-28 | $44.95 | $45.35 | $44.70 | $45.05 | $44.05 | 18,880 |
| 2018-03-27 | $45.90 | $45.90 | $44.90 | $45.00 | $44.00 | 23,711 |
| 2018-03-26 | $45.20 | $45.90 | $44.85 | $45.70 | $44.69 | 29,273 |
| 2018-03-23 | $46.00 | $46.30 | $44.30 | $44.40 | $43.42 | 28,324 |
| 2018-03-22 | $46.30 | $46.90 | $45.65 | $45.80 | $44.79 | 26,703 |
| 2018-03-21 | $46.35 | $47.00 | $46.20 | $46.90 | $45.86 | 19,048 |
| 2018-03-20 | $46.25 | $46.50 | $45.91 | $46.35 | $45.32 | 18,417 |
| 2018-03-19 | $46.20 | $46.80 | $45.40 | $46.25 | $45.23 | 22,549 |
| 2018-03-16 | $46.60 | $47.00 | $46.30 | $46.30 | $45.27 | 67,126 |
| 2018-03-15 | $46.65 | $47.05 | $46.00 | $46.75 | $45.71 | 26,459 |
| 2018-03-14 | $47.35 | $47.35 | $46.40 | $46.65 | $45.62 | 22,823 |
| 2018-03-13 | $48.00 | $48.45 | $47.20 | $47.25 | $46.20 | 22,150 |
| 2018-03-12 | $46.75 | $47.70 | $46.71 | $47.70 | $46.64 | 21,169 |
| 2018-03-09 | $46.45 | $47.00 | $45.65 | $46.60 | $45.57 | 90,854 |
| 2018-03-08 | $46.10 | $46.80 | $45.80 | $46.05 | $45.03 | 26,415 |
| 2018-03-07 | $45.85 | $46.60 | $45.80 | $46.50 | $45.47 | 23,987 |
| 2018-03-06 | $45.65 | $46.20 | $45.13 | $46.10 | $45.08 | 36,092 |
| 2018-03-05 | $45.60 | $46.10 | $45.10 | $45.80 | $44.79 | 21,491 |
| 2018-03-02 | $44.90 | $46.45 | $44.90 | $45.95 | $44.93 | 134,416 |
| 2018-03-01 | $45.85 | $46.10 | $45.15 | $45.35 | $44.35 | 27,675 |
| 2018-02-28 | $46.90 | $46.90 | $45.80 | $45.85 | $44.83 | 61,285 |
| 2018-02-27 | $47.50 | $47.50 | $46.30 | $46.70 | $45.67 | 34,225 |
| 2018-02-26 | $47.80 | $49.31 | $47.10 | $47.45 | $46.40 | 20,949 |
| 2018-02-23 | $47.45 | $47.85 | $46.80 | $47.50 | $46.45 | 28,016 |
| 2018-02-22 | $47.15 | $47.80 | $46.65 | $47.10 | $46.06 | 32,114 |
| 2018-02-21 | $47.35 | $48.10 | $46.95 | $47.05 | $46.01 | 35,075 |
| 2018-02-20 | $46.55 | $47.60 | $46.55 | $47.20 | $46.15 | 69,418 |
| 2018-02-16 | $46.20 | $47.45 | $46.20 | $47.05 | $46.01 | 54,749 |
| 2018-02-15 | $46.45 | $46.45 | $45.73 | $46.25 | $45.23 | 27,662 |
| 2018-02-14 | $44.80 | $46.33 | $44.80 | $45.95 | $44.93 | 100,763 |
| 2018-02-13 | $45.50 | $45.90 | $45.05 | $45.35 | $44.35 | 56,015 |
| 2018-02-12 | $45.75 | $46.70 | $45.05 | $45.90 | $44.88 | 107,538 |
| 2018-02-09 | $42.30 | $46.00 | $42.30 | $45.65 | $44.64 | 156,690 |
| 2018-02-08 | $44.25 | $44.30 | $41.70 | $41.75 | $40.83 | 77,877 |
| 2018-02-07 | $44.55 | $45.88 | $43.85 | $44.55 | $43.56 | 46,157 |
| 2018-02-06 | $43.80 | $45.65 | $43.10 | $44.85 | $43.86 | 57,028 |
| 2018-02-05 | $46.40 | $47.60 | $44.70 | $44.85 | $43.86 | 39,132 |
| 2018-02-02 | $48.00 | $48.00 | $46.15 | $46.65 | $45.62 | 44,187 |
| 2018-02-01 | $47.55 | $47.90 | $46.05 | $47.25 | $46.20 | 27,716 |
| 2018-01-31 | $48.05 | $48.60 | $47.28 | $47.90 | $46.84 | 41,321 |
| 2018-01-30 | $47.40 | $48.25 | $47.30 | $47.95 | $46.89 | 22,708 |
| 2018-01-29 | $48.45 | $48.45 | $47.30 | $47.75 | $46.69 | 49,209 |
| 2018-01-26 | $48.95 | $48.95 | $46.78 | $48.65 | $47.57 | 52,406 |
| 2018-01-25 | $47.75 | $48.95 | $47.40 | $48.80 | $47.72 | 50,583 |
| 2018-01-24 | $48.35 | $48.55 | $47.70 | $47.85 | $46.79 | 23,511 |
| 2018-01-23 | $48.25 | $48.25 | $47.65 | $48.15 | $47.08 | 21,376 |
| 2018-01-22 | $48.90 | $48.90 | $48.15 | $48.30 | $47.23 | 23,770 |
| 2018-01-19 | $48.45 | $49.20 | $47.00 | $49.10 | $48.01 | 39,391 |
| 2018-01-18 | $48.90 | $48.90 | $47.65 | $48.50 | $47.43 | 33,059 |
| 2018-01-17 | $48.25 | $48.90 | $47.05 | $48.90 | $47.82 | 29,541 |
| 2018-01-16 | $48.40 | $49.10 | $47.75 | $48.00 | $46.94 | 64,699 |
| 2018-01-12 | $47.30 | $48.45 | $47.15 | $48.20 | $47.13 | 22,453 |
| 2018-01-11 | $46.10 | $47.65 | $46.10 | $47.10 | $46.06 | 29,431 |
| 2018-01-10 | $45.80 | $46.15 | $45.30 | $46.00 | $44.98 | 19,892 |
| 2018-01-09 | $46.00 | $46.40 | $45.80 | $45.90 | $44.88 | 20,854 |
| 2018-01-08 | $45.90 | $46.35 | $45.34 | $46.00 | $44.98 | 20,601 |
| 2018-01-05 | $45.95 | $46.28 | $45.70 | $46.00 | $44.98 | 27,043 |
| 2018-01-04 | $46.00 | $46.45 | $45.75 | $45.90 | $44.88 | 16,153 |
| 2018-01-03 | $45.90 | $46.60 | $45.42 | $45.95 | $44.93 | 17,494 |
| 2018-01-02 | $46.20 | $46.20 | $45.40 | $45.95 | $44.93 | 27,384 |
| 2017-12-29 | $46.20 | $46.50 | $45.85 | $45.95 | $44.93 | 30,564 |
| 2017-12-28 | $45.65 | $46.20 | $45.20 | $46.15 | $45.13 | 24,738 |
| 2017-12-27 | $46.35 | $47.05 | $45.50 | $45.60 | $44.59 | 15,160 |
| 2017-12-26 | $45.70 | $46.00 | $45.40 | $45.80 | $44.79 | 33,950 |
| 2017-12-22 | $46.30 | $46.30 | $45.55 | $45.60 | $44.59 | 17,416 |
| 2017-12-21 | $46.45 | $47.00 | $46.10 | $46.15 | $45.13 | 18,845 |
| 2017-12-20 | $47.10 | $47.30 | $46.15 | $46.40 | $45.37 | 37,908 |
| 2017-12-19 | $47.70 | $47.70 | $46.65 | $47.00 | $45.96 | 32,474 |
| 2017-12-18 | $47.65 | $48.00 | $47.25 | $47.70 | $46.64 | 15,604 |
| 2017-12-15 | $46.20 | $47.80 | $46.20 | $47.20 | $46.15 | 73,528 |
| 2017-12-14 | $47.55 | $47.55 | $46.05 | $46.20 | $45.18 | 39,321 |
| 2017-12-13 | $46.70 | $47.75 | $46.70 | $47.60 | $46.55 | 29,636 |
| 2017-12-12 | $46.00 | $47.00 | $46.00 | $46.65 | $45.62 | 40,690 |
| 2017-12-11 | $46.70 | $46.95 | $45.50 | $45.90 | $44.88 | 39,965 |
| 2017-12-08 | $47.40 | $47.50 | $46.53 | $46.75 | $45.71 | 16,512 |
| 2017-12-07 | $46.80 | $47.40 | $45.65 | $47.15 | $46.11 | 64,291 |
| 2017-12-06 | $47.35 | $47.35 | $46.13 | $46.95 | $45.91 | 25,786 |
| 2017-12-05 | $47.70 | $47.70 | $47.15 | $47.60 | $46.55 | 20,652 |
| 2017-12-04 | $47.90 | $48.70 | $47.40 | $47.55 | $46.50 | 28,845 |
| 2017-12-01 | $48.00 | $48.00 | $46.00 | $47.35 | $46.30 | 20,651 |
| 2017-11-30 | $48.25 | $48.48 | $48.00 | $48.10 | $47.03 | 24,295 |
| 2017-11-29 | $46.90 | $48.60 | $46.65 | $48.20 | $47.13 | 43,301 |
| 2017-11-28 | $46.80 | $47.50 | $46.70 | $47.00 | $45.96 | 60,442 |
| 2017-11-27 | $46.75 | $47.15 | $46.55 | $46.60 | $45.57 | 24,976 |
| 2017-11-24 | $46.70 | $47.00 | $46.65 | $46.75 | $45.71 | 11,896 |
| 2017-11-22 | $47.05 | $47.40 | $46.70 | $46.70 | $45.67 | 19,436 |
| 2017-11-21 | $47.00 | $47.08 | $46.70 | $47.00 | $45.96 | 30,964 |
| 2017-11-20 | $46.55 | $47.20 | $46.55 | $46.95 | $45.91 | 18,908 |
| 2017-11-17 | $46.40 | $47.05 | $46.05 | $46.55 | $45.52 | 15,422 |
| 2017-11-16 | $45.45 | $47.45 | $45.45 | $46.45 | $45.42 | 56,784 |
| 2017-11-15 | $45.60 | $45.95 | $45.20 | $45.45 | $44.44 | 34,648 |
| 2017-11-14 | $45.45 | $46.30 | $45.45 | $46.00 | $44.98 | 28,088 |
| 2017-11-13 | $46.15 | $46.55 | $45.60 | $45.80 | $44.79 | 36,770 |
| 2017-11-10 | $46.55 | $46.95 | $46.10 | $46.20 | $45.18 | 30,431 |
| 2017-11-09 | $47.00 | $47.35 | $46.00 | $46.60 | $45.57 | 41,621 |
| 2017-11-08 | $48.10 | $48.10 | $46.20 | $47.00 | $45.96 | 46,661 |
| 2017-11-07 | $49.35 | $49.35 | $47.95 | $48.15 | $47.08 | 32,064 |
| 2017-11-06 | $49.45 | $49.60 | $49.05 | $49.30 | $48.21 | 17,801 |
| 2017-11-03 | $49.45 | $49.65 | $49.05 | $49.35 | $48.26 | 51,309 |
| 2017-11-02 | $49.40 | $49.70 | $49.25 | $49.40 | $48.31 | 29,117 |
| 2017-11-01 | $49.50 | $49.55 | $48.65 | $49.30 | $48.21 | 38,235 |
| 2017-10-31 | $48.70 | $49.55 | $48.70 | $49.05 | $47.96 | 48,432 |
| 2017-10-30 | $49.80 | $50.00 | $48.30 | $48.65 | $47.57 | 44,845 |
| 2017-10-27 | $48.65 | $49.85 | $48.65 | $49.85 | $48.75 | 57,164 |
| 2017-10-26 | $49.10 | $49.15 | $48.68 | $48.85 | $47.77 | 36,525 |
| 2017-10-25 | $48.60 | $49.28 | $48.10 | $48.90 | $47.82 | 32,543 |
| 2017-10-24 | $48.40 | $49.15 | $48.40 | $48.65 | $47.57 | 50,137 |
| 2017-10-23 | $48.60 | $48.65 | $48.05 | $48.35 | $47.28 | 39,682 |
| 2017-10-20 | $48.35 | $48.65 | $48.15 | $48.35 | $47.28 | 58,794 |
| 2017-10-19 | $48.00 | $48.05 | $47.50 | $47.90 | $46.84 | 71,390 |
| 2017-10-18 | $47.65 | $48.35 | $47.48 | $47.95 | $46.89 | 58,762 |
| 2017-10-17 | $47.30 | $48.10 | $47.30 | $47.45 | $46.40 | 40,994 |
| 2017-10-16 | $47.20 | $47.45 | $47.05 | $47.15 | $46.11 | 45,163 |
| 2017-10-13 | $46.60 | $47.15 | $46.60 | $46.90 | $45.86 | 44,186 |
| 2017-10-12 | $46.65 | $47.10 | $46.55 | $46.70 | $45.67 | 63,289 |
| 2017-10-11 | $47.25 | $47.40 | $46.58 | $46.70 | $45.67 | 79,168 |
| 2017-10-10 | $47.60 | $48.85 | $46.95 | $47.05 | $46.01 | 79,805 |
| 2017-10-09 | $47.50 | $47.85 | $47.15 | $47.35 | $46.30 | 47,789 |
| 2017-10-06 | $46.30 | $47.80 | $46.30 | $47.30 | $46.25 | 131,402 |
| 2017-10-05 | $45.65 | $47.65 | $45.65 | $46.80 | $45.76 | 83,776 |
| 2017-10-04 | $45.60 | $46.40 | $45.35 | $45.75 | $44.74 | 32,775 |
| 2017-10-03 | $44.85 | $46.10 | $44.75 | $45.80 | $44.79 | 105,941 |
| 2017-10-02 | $44.55 | $45.00 | $44.30 | $45.00 | $44.00 | 36,981 |
| 2017-09-29 | $44.80 | $45.20 | $44.35 | $44.35 | $43.37 | 43,985 |
| 2017-09-28 | $44.55 | $45.00 | $44.28 | $44.95 | $43.95 | 30,798 |
| 2017-09-27 | $44.70 | $45.20 | $43.86 | $44.85 | $43.86 | 51,300 |
| 2017-09-26 | $43.90 | $44.83 | $43.90 | $44.40 | $43.42 | 33,591 |
| 2017-09-25 | $43.70 | $44.30 | $43.50 | $43.65 | $42.68 | 16,692 |
| 2017-09-22 | $43.60 | $44.25 | $43.60 | $43.80 | $42.83 | 25,877 |
| 2017-09-21 | $43.90 | $44.00 | $42.38 | $43.60 | $42.63 | 29,208 |
| 2017-09-20 | $43.80 | $44.50 | $43.75 | $43.75 | $42.78 | 42,995 |
| 2017-09-19 | $43.65 | $44.23 | $43.50 | $43.70 | $42.73 | 24,988 |
| 2017-09-18 | $42.40 | $44.15 | $42.40 | $43.65 | $42.68 | 76,424 |
| 2017-09-15 | $42.25 | $42.80 | $41.50 | $42.25 | $41.31 | 142,130 |
| 2017-09-14 | $41.70 | $42.45 | $41.60 | $42.15 | $41.22 | 32,900 |
| 2017-09-13 | $41.90 | $42.35 | $39.40 | $42.00 | $41.07 | 62,111 |
| 2017-09-12 | $42.00 | $42.20 | $41.80 | $42.10 | $41.17 | 19,100 |
| 2017-09-11 | $41.70 | $42.20 | $41.55 | $42.00 | $41.07 | 30,850 |
| 2017-09-08 | $40.85 | $41.85 | $40.55 | $41.60 | $40.68 | 50,536 |
| 2017-09-07 | $41.45 | $41.70 | $40.83 | $41.20 | $40.29 | 44,645 |
| 2017-09-06 | $41.30 | $41.50 | $41.05 | $41.40 | $40.48 | 26,546 |
| 2017-09-05 | $41.75 | $42.10 | $40.90 | $40.95 | $40.04 | 66,320 |
| 2017-09-01 | $41.90 | $41.95 | $41.35 | $41.65 | $40.73 | 42,192 |
| 2017-08-31 | $41.40 | $41.95 | $41.40 | $41.85 | $40.92 | 33,935 |
| 2017-08-30 | $40.80 | $41.60 | $40.35 | $41.50 | $40.58 | 54,830 |
| 2017-08-29 | $40.35 | $40.95 | $40.05 | $40.75 | $39.85 | 28,132 |
| 2017-08-28 | $40.00 | $40.80 | $39.75 | $40.70 | $39.80 | 62,260 |
| 2017-08-25 | $39.25 | $39.90 | $39.10 | $39.70 | $38.82 | 36,349 |
| 2017-08-24 | $39.70 | $40.00 | $39.10 | $39.10 | $38.23 | 24,895 |
| 2017-08-23 | $39.50 | $39.80 | $39.45 | $39.65 | $38.77 | 22,235 |
| 2017-08-22 | $39.40 | $40.00 | $39.40 | $39.80 | $38.92 | 18,670 |
| 2017-08-21 | $39.20 | $39.45 | $39.05 | $39.30 | $38.43 | 22,440 |
| 2017-08-18 | $39.00 | $39.65 | $39.00 | $39.40 | $38.53 | 27,913 |
| 2017-08-17 | $39.65 | $39.80 | $39.05 | $39.20 | $38.33 | 31,470 |
| 2017-08-16 | $40.58 | $40.75 | $39.55 | $39.95 | $39.07 | 40,132 |
| 2017-08-15 | $40.45 | $40.90 | $40.35 | $40.45 | $39.55 | 53,853 |
| 2017-08-14 | $39.65 | $40.45 | $39.35 | $40.40 | $39.51 | 49,551 |
| 2017-08-11 | $39.40 | $39.85 | $39.00 | $39.35 | $38.48 | 34,803 |
| 2017-08-10 | $39.90 | $40.05 | $38.75 | $39.45 | $38.58 | 57,827 |
| 2017-08-09 | $40.00 | $40.45 | $38.05 | $39.95 | $39.07 | 69,921 |
| 2017-08-08 | $38.10 | $38.55 | $38.10 | $38.40 | $37.55 | 55,356 |
| 2017-08-07 | $38.50 | $38.65 | $37.80 | $38.30 | $37.45 | 34,192 |
| 2017-08-04 | $38.90 | $38.95 | $38.23 | $38.60 | $37.74 | 29,949 |
| 2017-08-03 | $38.80 | $38.90 | $38.40 | $38.60 | $37.74 | 35,413 |
| 2017-08-02 | $38.55 | $39.00 | $38.40 | $38.85 | $37.99 | 48,793 |
| 2017-08-01 | $39.25 | $39.60 | $39.20 | $39.45 | $38.58 | 24,014 |
| 2017-07-31 | $38.95 | $39.15 | $38.50 | $39.05 | $38.18 | 31,130 |
| 2017-07-28 | $39.55 | $39.55 | $38.65 | $38.80 | $37.94 | 28,828 |
| 2017-07-27 | $39.20 | $39.20 | $38.75 | $38.85 | $37.99 | 30,101 |
| 2017-07-26 | $39.40 | $39.50 | $39.05 | $39.15 | $38.28 | 30,450 |
| 2017-07-25 | $39.55 | $39.85 | $39.01 | $39.50 | $38.63 | 56,401 |
| 2017-07-24 | $39.40 | $40.30 | $39.05 | $39.20 | $38.33 | 34,445 |
| 2017-07-21 | $39.95 | $40.10 | $39.15 | $39.25 | $38.38 | 62,983 |
| 2017-07-20 | $39.65 | $39.95 | $39.21 | $39.65 | $38.77 | 18,422 |
| 2017-07-19 | $39.45 | $40.35 | $39.05 | $39.65 | $38.77 | 23,467 |
| 2017-07-18 | $39.55 | $39.85 | $39.20 | $39.40 | $38.53 | 34,275 |
| 2017-07-17 | $39.55 | $40.30 | $39.30 | $39.65 | $38.77 | 31,079 |
| 2017-07-14 | $39.70 | $40.30 | $39.45 | $39.55 | $38.67 | 48,014 |
| 2017-07-13 | $39.40 | $39.90 | $39.08 | $39.80 | $38.92 | 26,362 |
| 2017-07-12 | $39.25 | $39.55 | $38.80 | $39.45 | $38.58 | 34,059 |
| 2017-07-11 | $39.00 | $39.55 | $38.50 | $39.05 | $38.18 | 34,788 |
| 2017-07-10 | $40.10 | $40.55 | $39.00 | $39.05 | $38.18 | 71,355 |
| 2017-07-07 | $39.50 | $40.25 | $39.20 | $40.25 | $39.36 | 104,242 |
| 2017-07-06 | $39.05 | $39.30 | $38.95 | $39.10 | $38.23 | 49,045 |
| 2017-07-05 | $39.10 | $39.35 | $38.65 | $39.20 | $38.33 | 60,448 |
| 2017-07-03 | $39.00 | $40.00 | $38.25 | $39.10 | $38.23 | 24,784 |
| 2017-06-30 | $38.95 | $39.05 | $37.84 | $38.65 | $37.79 | 50,324 |
| 2017-06-29 | $38.80 | $39.15 | $38.05 | $38.95 | $38.09 | 51,794 |
| 2017-06-28 | $38.05 | $38.95 | $37.90 | $38.90 | $38.04 | 53,819 |
| 2017-06-27 | $37.35 | $38.30 | $37.00 | $37.85 | $37.01 | 47,105 |
| 2017-06-26 | $37.20 | $37.90 | $36.80 | $37.55 | $36.72 | 53,349 |
| 2017-06-23 | $36.75 | $37.20 | $36.45 | $36.90 | $36.08 | 259,493 |
| 2017-06-22 | $36.45 | $36.85 | $36.10 | $36.70 | $35.89 | 35,265 |
| 2017-06-21 | $36.35 | $36.55 | $36.10 | $36.45 | $35.64 | 53,199 |
| 2017-06-20 | $37.15 | $37.15 | $36.45 | $36.45 | $35.64 | 27,467 |
| 2017-06-19 | $37.30 | $37.60 | $36.50 | $37.00 | $36.18 | 41,064 |
| 2017-06-16 | $37.40 | $38.15 | $36.93 | $37.20 | $36.38 | 84,016 |
| 2017-06-15 | $39.80 | $40.80 | $37.70 | $38.00 | $37.16 | 60,853 |
| 2017-06-14 | $37.60 | $40.55 | $37.00 | $39.80 | $38.92 | 138,501 |
| 2017-06-13 | $38.40 | $38.40 | $36.60 | $36.80 | $35.98 | 48,026 |
| 2017-06-12 | $36.60 | $37.40 | $36.40 | $36.95 | $36.13 | 44,714 |
| 2017-06-09 | $36.20 | $36.90 | $36.10 | $36.70 | $35.89 | 237,369 |
| 2017-06-08 | $35.80 | $36.35 | $35.35 | $36.20 | $35.40 | 81,188 |
| 2017-06-07 | $35.95 | $36.23 | $35.40 | $35.80 | $35.01 | 78,590 |
| 2017-06-06 | $35.15 | $36.20 | $34.85 | $36.00 | $35.20 | 97,405 |
| 2017-06-05 | $35.98 | $36.00 | $35.28 | $35.45 | $34.66 | 42,857 |
| 2017-06-02 | $35.95 | $36.35 | $35.90 | $36.00 | $35.20 | 47,009 |
| 2017-06-01 | $35.50 | $35.95 | $35.35 | $35.85 | $35.06 | 21,080 |
| 2017-05-31 | $35.40 | $35.55 | $35.00 | $35.30 | $34.52 | 37,869 |
| 2017-05-30 | $35.35 | $35.40 | $34.93 | $35.35 | $34.57 | 19,337 |
| 2017-05-26 | $35.40 | $35.55 | $35.20 | $35.55 | $34.76 | 16,720 |
| 2017-05-25 | $36.00 | $36.00 | $35.25 | $35.35 | $34.57 | 22,935 |
| 2017-05-24 | $36.20 | $36.35 | $35.30 | $35.50 | $34.71 | 32,049 |
| 2017-05-23 | $36.10 | $36.15 | $35.80 | $35.95 | $35.15 | 14,994 |
| 2017-05-22 | $35.85 | $36.15 | $35.85 | $35.95 | $35.15 | 23,205 |
| 2017-05-19 | $35.80 | $36.20 | $35.60 | $35.65 | $34.86 | 47,060 |
| 2017-05-18 | $35.65 | $36.00 | $35.35 | $35.65 | $34.86 | 39,579 |
| 2017-05-17 | $35.30 | $35.90 | $34.85 | $35.55 | $34.76 | 148,709 |
| 2017-05-16 | $35.75 | $35.75 | $35.40 | $35.70 | $34.91 | 28,148 |
| 2017-05-15 | $34.97 | $35.80 | $34.97 | $35.60 | $34.81 | 33,129 |
| 2017-05-12 | $35.55 | $35.65 | $35.15 | $35.40 | $34.62 | 39,672 |
| 2017-05-11 | $35.30 | $35.95 | $35.10 | $35.70 | $34.91 | 28,283 |
| 2017-05-10 | $35.50 | $35.55 | $35.28 | $35.40 | $34.62 | 43,155 |
| 2017-05-09 | $35.60 | $35.73 | $34.85 | $35.65 | $34.86 | 48,817 |
| 2017-05-08 | $35.60 | $35.95 | $35.15 | $35.45 | $34.66 | 35,371 |
| 2017-05-05 | $35.20 | $35.70 | $35.10 | $35.60 | $34.81 | 25,438 |
| 2017-05-04 | $35.75 | $35.90 | $35.05 | $35.25 | $34.47 | 19,629 |
| 2017-05-03 | $35.90 | $35.95 | $35.50 | $35.80 | $35.01 | 33,056 |
| 2017-05-02 | $35.55 | $36.20 | $35.55 | $36.10 | $35.30 | 32,362 |
| 2017-05-01 | $35.55 | $35.65 | $35.05 | $35.65 | $34.86 | 33,331 |
| 2017-04-28 | $36.00 | $36.00 | $35.20 | $35.40 | $34.62 | 58,494 |
| 2017-04-27 | $36.35 | $36.40 | $35.95 | $36.10 | $35.30 | 21,641 |
| 2017-04-26 | $35.96 | $36.30 | $35.96 | $36.20 | $35.40 | 32,293 |
| 2017-04-25 | $36.15 | $36.20 | $35.85 | $36.00 | $35.20 | 49,787 |
| 2017-04-24 | $36.25 | $36.30 | $35.70 | $35.80 | $35.01 | 16,856 |
| 2017-04-21 | $35.70 | $35.90 | $35.20 | $35.70 | $34.91 | 30,646 |
| 2017-04-20 | $35.30 | $35.65 | $34.90 | $35.60 | $34.81 | 17,551 |
| 2017-04-19 | $34.75 | $35.30 | $34.75 | $35.20 | $34.42 | 22,898 |
| 2017-04-18 | $34.95 | $35.40 | $34.75 | $35.05 | $34.27 | 14,618 |
| 2017-04-17 | $35.05 | $35.20 | $34.75 | $35.20 | $34.42 | 18,748 |
| 2017-04-13 | $35.10 | $35.35 | $34.80 | $34.95 | $34.18 | 30,835 |
| 2017-04-12 | $35.75 | $35.75 | $34.90 | $35.20 | $34.42 | 33,109 |
| 2017-04-11 | $35.15 | $35.95 | $35.10 | $35.90 | $35.10 | 46,780 |
| 2017-04-10 | $35.40 | $35.60 | $35.00 | $35.20 | $34.42 | 31,377 |
| 2017-04-07 | $35.30 | $35.40 | $34.50 | $35.15 | $34.37 | 52,800 |
| 2017-04-06 | $35.35 | $35.55 | $34.05 | $35.30 | $34.52 | 34,146 |
| 2017-04-05 | $35.75 | $35.80 | $35.10 | $35.40 | $34.62 | 55,498 |
| 2017-04-04 | $35.70 | $35.93 | $35.35 | $35.60 | $34.81 | 63,591 |
| 2017-04-03 | $36.75 | $36.75 | $35.78 | $35.95 | $35.15 | 65,296 |
| 2017-03-31 | $36.80 | $37.10 | $36.50 | $36.70 | $35.89 | 49,907 |
| 2017-03-30 | $35.50 | $36.85 | $35.50 | $36.80 | $35.98 | 44,218 |
| 2017-03-29 | $35.65 | $35.70 | $35.00 | $35.65 | $34.86 | 30,576 |
| 2017-03-28 | $35.00 | $35.75 | $34.85 | $35.65 | $34.86 | 34,321 |
| 2017-03-27 | $34.95 | $35.45 | $34.65 | $35.15 | $34.37 | 70,297 |
| 2017-03-24 | $35.90 | $36.05 | $35.30 | $35.45 | $34.66 | 29,593 |
| 2017-03-23 | $35.45 | $36.05 | $35.30 | $35.75 | $34.96 | 29,910 |
| 2017-03-22 | $35.30 | $35.45 | $34.85 | $35.35 | $34.57 | 52,284 |
| 2017-03-21 | $36.50 | $36.50 | $35.35 | $35.35 | $34.57 | 23,206 |
| 2017-03-20 | $36.50 | $36.65 | $36.15 | $36.50 | $35.69 | 29,284 |
| 2017-03-17 | $36.05 | $36.90 | $36.03 | $36.55 | $35.74 | 122,294 |
| 2017-03-16 | $36.30 | $36.50 | $36.05 | $36.20 | $35.40 | 44,273 |
| 2017-03-15 | $35.75 | $36.25 | $35.75 | $36.10 | $35.30 | 53,362 |
| 2017-03-14 | $35.35 | $35.95 | $35.30 | $35.75 | $34.96 | 32,364 |
| 2017-03-13 | $35.65 | $35.70 | $35.25 | $35.55 | $34.76 | 49,314 |
| 2017-03-10 | $35.60 | $36.00 | $35.40 | $35.80 | $35.01 | 29,662 |
| 2017-03-09 | $35.75 | $36.05 | $35.40 | $35.40 | $34.62 | 34,585 |
| 2017-03-08 | $36.20 | $36.25 | $35.55 | $35.80 | $35.01 | 27,158 |
| 2017-03-07 | $36.25 | $36.45 | $36.00 | $36.10 | $35.30 | 61,214 |
| 2017-03-06 | $34.90 | $36.90 | $34.59 | $36.15 | $35.35 | 68,709 |
| 2017-03-03 | $36.70 | $37.30 | $36.25 | $36.95 | $36.13 | 30,354 |
| 2017-03-02 | $37.20 | $37.40 | $36.65 | $36.80 | $35.98 | 30,555 |
| 2017-03-01 | $37.45 | $37.90 | $37.30 | $37.60 | $36.77 | 100,865 |
| 2017-02-28 | $37.60 | $37.60 | $36.95 | $37.10 | $36.28 | 56,891 |
| 2017-02-27 | $37.20 | $37.45 | $36.95 | $37.40 | $36.57 | 45,743 |
| 2017-02-24 | $36.75 | $37.15 | $36.60 | $37.00 | $36.18 | 45,370 |
| 2017-02-23 | $37.15 | $37.28 | $36.75 | $36.85 | $36.03 | 40,607 |
| 2017-02-22 | $36.85 | $37.10 | $36.75 | $36.95 | $36.13 | 35,843 |
| 2017-02-21 | $36.80 | $37.10 | $36.65 | $37.10 | $36.28 | 67,316 |
| 2017-02-17 | $36.95 | $36.95 | $36.45 | $36.75 | $35.94 | 50,788 |
| 2017-02-16 | $36.95 | $36.95 | $36.45 | $36.85 | $36.03 | 37,696 |
| 2017-02-15 | $36.15 | $36.80 | $35.35 | $36.70 | $35.89 | 98,435 |
| 2017-02-14 | $36.70 | $37.08 | $36.20 | $36.25 | $35.45 | 69,799 |
| 2017-02-13 | $41.70 | $41.85 | $36.05 | $37.10 | $36.28 | 146,572 |
| 2017-02-10 | $36.05 | $37.00 | $35.75 | $36.65 | $35.84 | 77,763 |
| 2017-02-09 | $35.65 | $36.00 | $35.50 | $35.85 | $35.06 | 38,473 |
| 2017-02-08 | $35.60 | $35.90 | $35.15 | $35.70 | $34.91 | 56,492 |
| 2017-02-07 | $35.80 | $36.05 | $35.17 | $35.85 | $35.06 | 96,781 |
| 2017-02-06 | $36.20 | $36.20 | $35.80 | $35.95 | $35.15 | 67,738 |
| 2017-02-03 | $35.80 | $36.25 | $35.80 | $36.20 | $35.40 | 72,112 |
| 2017-02-02 | $36.20 | $36.20 | $35.46 | $35.70 | $34.91 | 75,354 |
| 2017-02-01 | $36.65 | $36.90 | $36.10 | $36.25 | $35.45 | 63,723 |
| 2017-01-31 | $36.08 | $36.55 | $35.90 | $36.55 | $35.74 | 66,393 |
| 2017-01-30 | $37.10 | $37.10 | $36.15 | $36.30 | $35.50 | 68,263 |
| 2017-01-27 | $38.00 | $38.00 | $37.30 | $37.30 | $36.47 | 17,629 |
| 2017-01-26 | $38.13 | $38.60 | $37.75 | $37.75 | $36.91 | 46,308 |
| 2017-01-25 | $37.75 | $38.05 | $37.60 | $38.05 | $37.21 | 36,340 |
| 2017-01-24 | $36.65 | $37.55 | $36.65 | $37.50 | $36.67 | 46,813 |
| 2017-01-23 | $37.10 | $37.10 | $36.50 | $36.70 | $35.89 | 25,747 |
| 2017-01-20 | $37.20 | $37.55 | $36.70 | $36.95 | $36.13 | 48,286 |
| 2017-01-19 | $37.15 | $37.30 | $37.03 | $37.20 | $36.38 | 100,841 |
| 2017-01-18 | $36.95 | $37.25 | $36.40 | $37.15 | $36.33 | 118,243 |
| 2017-01-17 | $36.45 | $37.00 | $36.45 | $36.95 | $36.13 | 80,227 |
| 2017-01-13 | $36.65 | $37.35 | $36.65 | $37.35 | $36.52 | 48,212 |
| 2017-01-12 | $37.10 | $37.25 | $36.30 | $36.40 | $35.59 | 34,699 |
| 2017-01-11 | $37.05 | $37.85 | $36.85 | $37.50 | $36.67 | 71,593 |
| 2017-01-10 | $36.75 | $37.15 | $36.60 | $37.15 | $36.33 | 58,214 |
| 2017-01-09 | $36.75 | $37.00 | $36.25 | $36.85 | $36.03 | 56,134 |
| 2017-01-06 | $37.00 | $37.00 | $36.45 | $36.95 | $36.13 | 49,349 |
| 2017-01-05 | $36.90 | $36.95 | $36.35 | $36.90 | $36.08 | 51,729 |
| 2017-01-04 | $36.80 | $37.25 | $36.60 | $37.10 | $36.28 | 58,244 |
| 2017-01-03 | $37.20 | $37.65 | $36.25 | $36.60 | $35.79 | 57,844 |
| 2016-12-30 | $36.65 | $37.10 | $36.45 | $36.85 | $36.03 | 57,373 |
| 2016-12-29 | $37.15 | $37.40 | $36.65 | $36.95 | $36.13 | 46,347 |
| 2016-12-28 | $36.40 | $37.20 | $36.35 | $37.05 | $36.23 | 96,732 |
| 2016-12-27 | $36.40 | $37.15 | $36.25 | $36.50 | $35.69 | 63,178 |
| 2016-12-23 | $36.55 | $36.60 | $36.15 | $36.45 | $35.64 | 23,371 |
| 2016-12-22 | $36.95 | $37.30 | $36.05 | $36.15 | $35.35 | 88,076 |
| 2016-12-21 | $37.05 | $37.70 | $36.75 | $36.90 | $36.08 | 60,968 |
| 2016-12-20 | $37.00 | $37.55 | $36.80 | $37.00 | $36.18 | 101,413 |
| 2016-12-19 | $36.95 | $37.50 | $36.80 | $36.90 | $36.08 | 57,131 |
| 2016-12-16 | $37.00 | $37.65 | $36.75 | $36.95 | $36.13 | 293,528 |
| 2016-12-15 | $36.60 | $37.45 | $36.55 | $36.80 | $35.98 | 71,173 |
| 2016-12-14 | $36.75 | $36.90 | $36.40 | $36.55 | $35.74 | 104,525 |
| 2016-12-13 | $37.75 | $38.01 | $36.85 | $37.00 | $36.18 | 194,363 |
| 2016-12-12 | $38.50 | $38.85 | $37.50 | $37.50 | $36.67 | 200,037 |
| 2016-12-09 | $39.10 | $39.25 | $37.93 | $38.75 | $37.89 | 116,477 |
| 2016-12-08 | $38.45 | $39.25 | $38.20 | $38.90 | $38.04 | 81,498 |
| 2016-12-07 | $37.90 | $38.55 | $37.35 | $38.30 | $37.45 | 127,629 |
| 2016-12-06 | $37.40 | $38.00 | $37.00 | $37.55 | $36.72 | 119,599 |
| 2016-12-05 | $36.80 | $37.28 | $36.60 | $37.20 | $36.38 | 90,230 |
| 2016-12-02 | $36.95 | $37.01 | $36.50 | $36.55 | $35.74 | 115,323 |
| 2016-12-01 | $36.80 | $36.90 | $36.60 | $36.90 | $36.08 | 152,106 |
| 2016-11-30 | $36.50 | $36.75 | $36.10 | $36.50 | $35.69 | 179,248 |
| 2016-11-29 | $36.50 | $36.50 | $36.10 | $36.20 | $35.40 | 91,144 |
| 2016-11-28 | $36.85 | $36.85 | $36.20 | $36.35 | $35.54 | 84,857 |
| 2016-11-25 | $36.60 | $36.90 | $36.50 | $36.85 | $36.03 | 67,124 |
| 2016-11-23 | $36.30 | $36.55 | $36.05 | $36.45 | $35.64 | 78,662 |
| 2016-11-22 | $36.15 | $36.30 | $35.50 | $36.25 | $35.45 | 122,137 |
| 2016-11-21 | $35.55 | $36.05 | $35.55 | $36.05 | $35.25 | 56,791 |
| 2016-11-18 | $35.55 | $35.80 | $35.30 | $35.60 | $34.81 | 215,494 |
| 2016-11-17 | $34.60 | $36.05 | $34.50 | $35.45 | $34.66 | 162,961 |
| 2016-11-16 | $34.60 | $34.95 | $34.40 | $34.80 | $34.03 | 159,671 |
| 2016-11-15 | $34.35 | $34.90 | $34.00 | $34.70 | $33.93 | 114,932 |
| 2016-11-14 | $34.10 | $34.70 | $33.30 | $34.30 | $33.54 | 223,983 |
| 2016-11-11 | $32.40 | $34.30 | $29.90 | $33.65 | $32.90 | 287,947 |
| 2016-11-10 | $30.20 | $31.60 | $29.50 | $31.00 | $30.31 | 218,305 |
| 2016-11-09 | $29.70 | $30.15 | $29.70 | $29.90 | $29.24 | 173,375 |
| 2016-11-08 | $29.75 | $30.40 | $29.60 | $29.80 | $29.14 | 58,352 |
| 2016-11-07 | $29.85 | $30.05 | $29.75 | $29.85 | $29.19 | 42,269 |
| 2016-11-04 | $29.50 | $30.00 | $29.35 | $29.35 | $28.70 | 32,762 |
| 2016-11-03 | $30.00 | $30.00 | $29.25 | $29.25 | $28.60 | 45,219 |
| 2016-11-02 | $30.15 | $30.15 | $29.75 | $29.80 | $29.14 | 46,698 |
| 2016-11-01 | $30.80 | $30.80 | $29.95 | $29.95 | $29.29 | 40,442 |
| 2016-10-31 | $30.05 | $31.15 | $29.93 | $30.95 | $30.26 | 142,404 |
| 2016-10-28 | $30.30 | $30.45 | $30.15 | $30.30 | $29.63 | 22,731 |
| 2016-10-27 | $30.50 | $30.60 | $30.35 | $30.35 | $29.68 | 30,137 |
| 2016-10-26 | $30.65 | $30.80 | $30.35 | $30.50 | $29.82 | 28,753 |
| 2016-10-25 | $30.70 | $30.83 | $30.35 | $30.70 | $30.02 | 19,866 |
| 2016-10-24 | $30.95 | $31.10 | $30.75 | $30.85 | $30.17 | 18,157 |
| 2016-10-21 | $30.90 | $30.90 | $30.70 | $30.75 | $30.07 | 96,519 |
| 2016-10-20 | $31.20 | $31.45 | $31.00 | $31.15 | $30.46 | 21,491 |
| 2016-10-19 | $31.65 | $31.65 | $31.13 | $31.35 | $30.66 | 29,066 |
| 2016-10-18 | $31.65 | $31.65 | $31.40 | $31.55 | $30.85 | 31,869 |
| 2016-10-17 | $31.50 | $31.60 | $31.20 | $31.50 | $30.80 | 31,450 |
| 2016-10-14 | $31.85 | $32.05 | $31.50 | $31.65 | $30.95 | 56,579 |
| 2016-10-13 | $31.50 | $31.80 | $31.30 | $31.65 | $30.95 | 132,539 |
| 2016-10-12 | $31.75 | $31.80 | $31.60 | $31.75 | $31.05 | 14,175 |
| 2016-10-11 | $31.85 | $31.85 | $31.55 | $31.60 | $30.90 | 30,074 |
| 2016-10-10 | $31.85 | $32.10 | $31.75 | $32.00 | $31.29 | 29,802 |
| 2016-10-07 | $32.03 | $32.08 | $31.48 | $31.65 | $30.95 | 37,760 |
| 2016-10-06 | $31.74 | $32.28 | $31.74 | $32.15 | $31.44 | 23,835 |
| 2016-10-05 | $31.94 | $32.40 | $31.94 | $32.11 | $31.40 | 32,437 |
| 2016-10-04 | $32.13 | $32.27 | $31.69 | $31.98 | $31.27 | 124,529 |
| 2016-10-03 | $32.26 | $32.44 | $32.01 | $32.17 | $31.46 | 24,507 |
| 2016-09-30 | $32.24 | $32.82 | $32.21 | $32.39 | $31.67 | 54,689 |
| 2016-09-29 | $32.59 | $32.71 | $31.94 | $32.10 | $31.39 | 68,143 |
| 2016-09-28 | $32.34 | $32.77 | $32.10 | $32.50 | $31.78 | 76,475 |
| 2016-09-27 | $32.26 | $32.50 | $32.07 | $32.25 | $31.54 | 55,922 |
| 2016-09-26 | $32.57 | $32.80 | $32.24 | $32.25 | $31.54 | 28,894 |
| 2016-09-23 | $32.65 | $32.92 | $32.54 | $32.63 | $31.91 | 44,325 |
| 2016-09-22 | $32.21 | $32.79 | $32.09 | $32.76 | $32.03 | 113,736 |
| 2016-09-21 | $32.13 | $32.25 | $31.94 | $32.24 | $31.53 | 134,452 |
| 2016-09-20 | $32.12 | $32.32 | $31.94 | $32.01 | $31.30 | 34,468 |
| 2016-09-19 | $31.85 | $32.09 | $31.67 | $32.06 | $31.35 | 61,088 |
| 2016-09-16 | $31.60 | $31.79 | $31.40 | $31.75 | $31.05 | 69,237 |
| 2016-09-15 | $31.44 | $31.81 | $31.32 | $31.55 | $30.85 | 53,986 |
| 2016-09-14 | $31.70 | $31.84 | $31.48 | $31.74 | $31.04 | 60,881 |
| 2016-09-13 | $31.63 | $31.86 | $31.44 | $31.62 | $30.92 | 70,742 |
| 2016-09-12 | $31.71 | $31.93 | $31.32 | $31.86 | $31.15 | 79,588 |
| 2016-09-09 | $32.16 | $32.26 | $31.75 | $31.88 | $31.17 | 105,619 |
| 2016-09-08 | $32.30 | $32.61 | $32.12 | $32.39 | $31.67 | 96,176 |
| 2016-09-07 | $32.31 | $32.46 | $32.09 | $32.38 | $31.66 | 57,817 |
| 2016-09-06 | $32.44 | $32.50 | $32.16 | $32.27 | $31.56 | 67,219 |
| 2016-09-02 | $32.51 | $32.55 | $32.27 | $32.40 | $31.68 | 44,228 |
| 2016-09-01 | $32.38 | $32.39 | $32.05 | $32.32 | $31.60 | 28,502 |
| 2016-08-31 | $32.34 | $32.66 | $32.16 | $32.28 | $31.56 | 46,577 |
| 2016-08-30 | $32.50 | $32.58 | $32.30 | $32.36 | $31.64 | 39,589 |
| 2016-08-29 | $32.18 | $32.48 | $31.96 | $32.32 | $31.60 | 111,706 |
| 2016-08-26 | $32.06 | $32.61 | $31.92 | $32.11 | $31.40 | 57,912 |
| 2016-08-25 | $31.91 | $32.04 | $31.56 | $31.91 | $31.20 | 32,955 |
| 2016-08-24 | $32.29 | $32.58 | $31.76 | $32.07 | $31.36 | 32,021 |
| 2016-08-23 | $32.38 | $32.47 | $31.99 | $32.10 | $31.39 | 51,794 |
| 2016-08-22 | $31.24 | $32.35 | $31.14 | $31.99 | $31.28 | 111,955 |
| 2016-08-19 | $30.98 | $31.34 | $30.94 | $31.24 | $30.55 | 102,825 |
| 2016-08-18 | $31.33 | $31.33 | $30.76 | $30.98 | $30.29 | 61,854 |
| 2016-08-17 | $32.10 | $32.29 | $31.16 | $31.25 | $30.56 | 119,075 |
| 2016-08-16 | $32.77 | $32.87 | $32.12 | $32.29 | $31.57 | 168,746 |
| 2016-08-15 | $33.53 | $33.69 | $32.66 | $32.87 | $32.14 | 78,997 |
| 2016-08-12 | $33.98 | $34.17 | $33.80 | $33.82 | $33.07 | 58,774 |
| 2016-08-11 | $33.86 | $34.01 | $33.85 | $33.98 | $33.23 | 50,718 |
| 2016-08-10 | $33.98 | $34.01 | $33.79 | $33.91 | $33.16 | 46,267 |
| 2016-08-09 | $34.01 | $34.01 | $33.82 | $33.93 | $33.18 | 48,050 |
| 2016-08-08 | $34.08 | $34.08 | $33.77 | $34.03 | $33.28 | 25,663 |
| 2016-08-05 | $33.70 | $34.40 | $33.68 | $34.01 | $33.26 | 30,667 |
| 2016-08-04 | $33.54 | $33.69 | $33.26 | $33.66 | $32.91 | 32,108 |
| 2016-08-03 | $33.50 | $33.65 | $33.33 | $33.53 | $32.79 | 21,026 |
| 2016-08-02 | $33.96 | $34.23 | $33.51 | $33.80 | $33.05 | 107,759 |
| 2016-08-01 | $33.94 | $34.01 | $33.73 | $33.95 | $33.20 | 39,192 |
| 2016-07-29 | $33.90 | $34.22 | $33.86 | $33.93 | $33.18 | 120,847 |
| 2016-07-28 | $34.76 | $34.76 | $33.90 | $34.17 | $33.41 | 90,517 |
| 2016-07-27 | $34.45 | $34.75 | $34.06 | $34.49 | $33.73 | 71,372 |
| 2016-07-26 | $34.11 | $34.63 | $34.11 | $34.40 | $33.64 | 87,904 |
| 2016-07-25 | $34.53 | $34.82 | $33.73 | $34.04 | $33.29 | 99,616 |
| 2016-07-22 | $34.37 | $34.50 | $33.42 | $33.90 | $33.15 | 38,999 |
| 2016-07-21 | $34.26 | $34.86 | $34.26 | $34.41 | $33.65 | 336,821 |
| 2016-07-20 | $33.35 | $34.50 | $33.35 | $34.42 | $33.66 | 33,704 |
| 2016-07-19 | $34.32 | $34.50 | $34.11 | $34.30 | $33.54 | 65,719 |
| 2016-07-18 | $34.64 | $34.64 | $34.18 | $34.49 | $33.73 | 67,445 |
| 2016-07-15 | $34.59 | $34.73 | $33.70 | $34.50 | $33.74 | 172,774 |
| 2016-07-14 | $33.92 | $34.53 | $33.84 | $34.29 | $33.53 | 151,635 |
| 2016-07-13 | $34.11 | $34.11 | $33.33 | $33.69 | $32.94 | 62,730 |
| 2016-07-12 | $34.12 | $34.50 | $33.86 | $34.09 | $33.33 | 125,755 |
| 2016-07-11 | $33.75 | $34.59 | $33.71 | $34.03 | $33.28 | 59,571 |
| 2016-07-08 | $32.39 | $33.64 | $32.39 | $33.39 | $32.65 | 77,059 |
| 2016-07-07 | $31.91 | $32.86 | $31.70 | $32.24 | $31.53 | 62,470 |
| 2016-07-06 | $32.21 | $32.57 | $31.78 | $32.06 | $31.35 | 99,929 |
| 2016-07-05 | $33.33 | $33.33 | $31.80 | $32.28 | $31.56 | 66,939 |
| 2016-07-01 | $32.61 | $33.23 | $32.03 | $32.54 | $31.82 | 27,908 |
| 2016-06-30 | $31.90 | $32.62 | $31.06 | $32.61 | $31.89 | 66,184 |
| 2016-06-29 | $31.17 | $31.73 | $30.88 | $31.60 | $30.90 | 74,533 |
| 2016-06-28 | $31.23 | $31.62 | $30.86 | $31.09 | $30.40 | 92,815 |
| 2016-06-27 | $32.56 | $32.56 | $30.03 | $31.05 | $30.36 | 161,521 |
| 2016-06-24 | $33.47 | $33.92 | $32.15 | $32.57 | $31.85 | 1,769,227 |
| 2016-06-23 | $33.40 | $34.71 | $32.70 | $34.04 | $33.29 | 152,234 |
| 2016-06-22 | $33.55 | $33.85 | $32.08 | $33.38 | $32.64 | 94,805 |
| 2016-06-21 | $34.38 | $34.38 | $30.41 | $33.13 | $32.40 | 74,486 |
| 2016-06-20 | $33.71 | $34.83 | $33.71 | $34.17 | $33.41 | 139,027 |
| 2016-06-17 | $33.20 | $33.99 | $32.50 | $33.09 | $32.36 | 94,910 |
| 2016-06-16 | $32.71 | $33.56 | $32.43 | $33.36 | $32.62 | 83,580 |
| 2016-06-15 | $32.78 | $33.24 | $32.27 | $32.95 | $32.22 | 71,977 |
| 2016-06-14 | $32.23 | $32.87 | $31.96 | $32.79 | $32.06 | 72,046 |
| 2016-06-13 | $33.19 | $33.19 | $31.64 | $32.01 | $31.30 | 137,835 |
| 2016-06-10 | $33.35 | $33.57 | $32.75 | $33.10 | $32.37 | 49,018 |
| 2016-06-09 | $35.05 | $35.96 | $32.46 | $33.55 | $32.81 | 99,402 |
| 2016-06-08 | $34.16 | $34.84 | $33.96 | $34.59 | $33.82 | 39,321 |
| 2016-06-07 | $34.34 | $34.88 | $33.65 | $34.44 | $33.68 | 75,726 |
| 2016-06-06 | $33.50 | $34.64 | $33.31 | $34.47 | $33.71 | 86,894 |
| 2016-06-03 | $33.93 | $34.32 | $32.58 | $33.94 | $33.19 | 58,904 |
| 2016-06-02 | $33.72 | $34.14 | $33.22 | $33.84 | $33.09 | 33,029 |
| 2016-06-01 | $33.45 | $34.03 | $33.32 | $33.85 | $33.10 | 48,977 |
| 2016-05-31 | $34.15 | $34.50 | $33.10 | $33.44 | $32.70 | 149,846 |
| 2016-05-27 | $33.74 | $34.53 | $33.74 | $34.30 | $33.54 | 33,394 |
| 2016-05-26 | $34.06 | $34.41 | $33.18 | $33.74 | $32.99 | 34,801 |
| 2016-05-25 | $33.27 | $34.73 | $32.84 | $33.89 | $33.14 | 53,446 |
| 2016-05-24 | $32.49 | $33.49 | $32.40 | $33.39 | $32.65 | 50,002 |
| 2016-05-23 | $32.42 | $32.93 | $32.16 | $32.58 | $31.86 | 36,980 |
| 2016-05-20 | $32.40 | $32.94 | $31.90 | $32.51 | $31.79 | 38,212 |
| 2016-05-19 | $32.08 | $32.71 | $31.49 | $32.30 | $31.58 | 42,417 |
| 2016-05-18 | $32.16 | $32.70 | $32.03 | $32.26 | $31.55 | 45,019 |
| 2016-05-17 | $32.15 | $32.94 | $32.15 | $32.34 | $31.62 | 36,271 |
| 2016-05-16 | $32.96 | $33.43 | $32.57 | $33.03 | $32.30 | 42,857 |
| 2016-05-13 | $32.06 | $32.99 | $31.83 | $32.95 | $32.22 | 43,951 |
| 2016-05-12 | $33.00 | $33.00 | $31.84 | $32.28 | $31.56 | 21,431 |
| 2016-05-11 | $32.61 | $33.00 | $32.49 | $32.84 | $32.11 | 28,616 |
| 2016-05-10 | $32.59 | $32.59 | $32.44 | $32.55 | $31.83 | 47,056 |
| 2016-05-09 | $32.31 | $32.60 | $32.31 | $32.38 | $31.66 | 39,787 |
| 2016-05-06 | $32.29 | $32.50 | $32.20 | $32.46 | $31.74 | 28,386 |
| 2016-05-05 | $32.61 | $32.61 | $32.22 | $32.45 | $31.73 | 28,680 |
| 2016-05-04 | $32.29 | $32.60 | $32.11 | $32.54 | $31.82 | 55,651 |
| 2016-05-03 | $32.21 | $32.55 | $31.94 | $32.49 | $31.77 | 40,168 |
| 2016-05-02 | $32.49 | $32.58 | $32.14 | $32.36 | $31.64 | 32,748 |
| 2016-04-29 | $32.39 | $32.57 | $32.02 | $32.56 | $31.84 | 26,944 |
| 2016-04-28 | $31.85 | $32.50 | $31.85 | $32.32 | $31.60 | 17,240 |
| 2016-04-27 | $31.86 | $32.51 | $31.66 | $32.17 | $31.46 | 27,352 |
| 2016-04-26 | $31.92 | $32.50 | $31.54 | $32.00 | $31.29 | 83,621 |
| 2016-04-25 | $31.81 | $32.25 | $31.61 | $31.86 | $31.15 | 47,086 |
| 2016-04-22 | $31.90 | $32.27 | $31.43 | $32.14 | $31.43 | 34,972 |
| 2016-04-21 | $32.58 | $32.58 | $31.14 | $32.02 | $31.31 | 34,120 |
| 2016-04-20 | $32.15 | $32.64 | $32.15 | $32.54 | $31.82 | 69,564 |
| 2016-04-19 | $32.30 | $32.34 | $32.01 | $32.17 | $31.46 | 23,347 |
| 2016-04-18 | $32.06 | $32.44 | $31.88 | $32.30 | $31.58 | 32,466 |
| 2016-04-15 | $32.00 | $32.29 | $31.21 | $32.23 | $31.52 | 30,238 |
| 2016-04-14 | $32.04 | $32.18 | $31.74 | $32.00 | $31.29 | 17,306 |
| 2016-04-13 | $31.91 | $32.20 | $31.63 | $32.03 | $31.32 | 25,867 |
| 2016-04-12 | $31.88 | $31.99 | $31.25 | $31.92 | $31.21 | 31,549 |
| 2016-04-11 | $31.60 | $32.07 | $30.88 | $31.98 | $31.27 | 28,643 |
| 2016-04-08 | $32.11 | $32.40 | $30.75 | $31.59 | $30.89 | 45,694 |
| 2016-04-07 | $31.20 | $32.38 | $30.64 | $31.92 | $31.21 | 39,194 |
| 2016-04-06 | $30.99 | $32.05 | $30.99 | $31.18 | $30.49 | 86,335 |
| 2016-04-05 | $31.10 | $31.83 | $30.46 | $30.96 | $30.27 | 41,463 |
| 2016-04-04 | $31.14 | $32.04 | $31.00 | $31.19 | $30.50 | 83,317 |
| 2016-04-01 | $31.33 | $31.92 | $31.01 | $31.24 | $30.55 | 41,363 |
| 2016-03-31 | $32.00 | $32.09 | $31.18 | $31.50 | $30.80 | 55,376 |
| 2016-03-30 | $30.93 | $32.05 | $30.93 | $31.85 | $31.14 | 41,158 |
| 2016-03-29 | $30.85 | $31.31 | $30.54 | $30.81 | $30.13 | 64,676 |
| 2016-03-28 | $30.81 | $31.37 | $30.55 | $31.00 | $30.31 | 39,029 |
| 2016-03-24 | $30.95 | $31.30 | $30.67 | $30.96 | $30.27 | 47,571 |
| 2016-03-23 | $30.84 | $31.40 | $30.52 | $30.94 | $30.25 | 28,418 |
| 2016-03-22 | $30.82 | $31.40 | $30.78 | $30.99 | $30.30 | 75,125 |
| 2016-03-21 | $31.26 | $31.36 | $30.69 | $30.91 | $30.23 | 18,721 |
| 2016-03-18 | $30.99 | $31.38 | $30.90 | $31.00 | $30.31 | 76,516 |
| 2016-03-17 | $30.88 | $31.34 | $30.50 | $31.13 | $30.44 | 62,458 |
| 2016-03-16 | $30.58 | $31.33 | $30.36 | $30.79 | $30.11 | 18,698 |
| 2016-03-15 | $31.05 | $31.81 | $30.59 | $30.91 | $30.23 | 34,057 |
| 2016-03-14 | $30.96 | $31.89 | $30.75 | $30.99 | $30.30 | 54,887 |
| 2016-03-11 | $30.30 | $31.41 | $30.30 | $30.99 | $30.30 | 32,471 |
| 2016-03-10 | $30.43 | $31.41 | $30.12 | $30.28 | $29.61 | 39,830 |
| 2016-03-09 | $30.27 | $30.93 | $30.15 | $30.27 | $29.60 | 32,269 |
| 2016-03-08 | $29.85 | $30.97 | $29.80 | $29.98 | $29.32 | 84,940 |
| 2016-03-07 | $30.32 | $31.00 | $29.75 | $30.03 | $29.36 | 67,981 |
| 2016-03-04 | $30.05 | $30.94 | $29.95 | $30.28 | $29.61 | 28,466 |
| 2016-03-03 | $29.95 | $30.41 | $29.68 | $29.97 | $29.31 | 41,392 |
| 2016-03-02 | $30.40 | $30.98 | $29.01 | $29.99 | $29.33 | 65,165 |
| 2016-03-01 | $30.65 | $31.29 | $30.00 | $30.49 | $29.81 | 63,310 |
| 2016-02-29 | $29.51 | $31.50 | $29.51 | $30.50 | $29.82 | 61,875 |
| 2016-02-26 | $29.48 | $30.04 | $29.33 | $29.55 | $28.90 | 39,972 |
| 2016-02-25 | $29.11 | $30.27 | $28.31 | $29.63 | $28.97 | 101,517 |
| 2016-02-24 | $28.77 | $29.38 | $28.63 | $29.11 | $28.47 | 84,535 |
| 2016-02-23 | $28.59 | $29.38 | $28.59 | $29.00 | $28.36 | 149,709 |
| 2016-02-22 | $29.22 | $29.68 | $27.84 | $28.39 | $27.76 | 136,636 |
| 2016-02-19 | $29.09 | $29.47 | $28.69 | $28.85 | $28.21 | 68,517 |
| 2016-02-18 | $29.35 | $29.97 | $28.80 | $29.15 | $28.50 | 81,676 |
| 2016-02-17 | $29.91 | $30.90 | $28.80 | $29.45 | $28.80 | 125,462 |
| 2016-02-16 | $32.00 | $32.30 | $29.66 | $29.86 | $29.20 | 153,565 |
| 2016-02-12 | $32.08 | $32.90 | $32.00 | $32.20 | $31.49 | 39,604 |
| 2016-02-11 | $31.94 | $32.99 | $30.01 | $32.19 | $31.48 | 48,062 |
| 2016-02-10 | $31.92 | $33.95 | $31.13 | $32.28 | $31.56 | 54,429 |
| 2016-02-09 | $31.89 | $32.89 | $31.07 | $31.72 | $31.02 | 69,650 |
| 2016-02-08 | $33.41 | $33.87 | $30.42 | $32.00 | $31.29 | 73,574 |
| 2016-02-05 | $33.79 | $34.67 | $33.03 | $33.41 | $32.67 | 29,388 |
| 2016-02-04 | $33.90 | $34.90 | $33.06 | $34.07 | $33.32 | 27,890 |
| 2016-02-03 | $34.29 | $34.47 | $32.95 | $33.78 | $33.03 | 13,305 |
| 2016-02-02 | $34.47 | $35.07 | $33.33 | $33.88 | $33.13 | 21,943 |
| 2016-02-01 | $33.83 | $34.78 | $32.83 | $34.40 | $33.64 | 27,481 |
| 2016-01-29 | $34.00 | $34.27 | $32.51 | $34.08 | $33.33 | 74,527 |
| 2016-01-28 | $33.81 | $34.14 | $33.11 | $33.99 | $33.24 | 81,198 |
| 2016-01-27 | $33.93 | $34.00 | $33.27 | $33.49 | $32.75 | 71,520 |
| 2016-01-26 | $34.00 | $34.10 | $30.39 | $34.04 | $33.29 | 56,272 |
| 2016-01-25 | $33.45 | $35.11 | $32.82 | $34.00 | $33.25 | 51,896 |
| 2016-01-22 | $33.00 | $34.04 | $29.99 | $33.75 | $33.00 | 74,731 |
| 2016-01-21 | $33.00 | $33.97 | $33.00 | $33.04 | $32.31 | 26,174 |
| 2016-01-20 | $32.97 | $33.15 | $29.95 | $32.97 | $32.24 | 110,755 |
| 2016-01-19 | $33.88 | $34.21 | $32.89 | $33.26 | $32.52 | 52,156 |
| 2016-01-15 | $33.85 | $34.51 | $33.48 | $34.19 | $33.43 | 40,925 |
| 2016-01-14 | $34.47 | $34.75 | $33.04 | $33.99 | $33.24 | 66,535 |
| 2016-01-13 | $35.07 | $35.46 | $33.77 | $34.79 | $34.02 | 64,359 |
| 2016-01-12 | $35.83 | $36.11 | $34.81 | $35.21 | $34.43 | 57,133 |
| 2016-01-11 | $36.45 | $36.45 | $35.56 | $35.86 | $35.07 | 55,482 |
| 2016-01-08 | $35.21 | $36.44 | $35.15 | $36.06 | $35.26 | 41,015 |
| 2016-01-07 | $35.93 | $36.79 | $35.30 | $35.52 | $34.73 | 116,745 |
| 2016-01-06 | $37.00 | $37.00 | $35.46 | $35.78 | $34.99 | 109,952 |
| 2016-01-05 | $37.25 | $37.65 | $36.77 | $36.80 | $35.98 | 57,761 |
| 2016-01-04 | $37.75 | $37.75 | $37.02 | $37.30 | $36.47 | 42,025 |
| 2015-12-31 | $36.89 | $38.14 | $36.17 | $37.67 | $36.84 | 90,454 |
| 2015-12-30 | $37.46 | $38.03 | $36.54 | $36.80 | $35.98 | 51,711 |
| 2015-12-29 | $38.10 | $38.10 | $36.13 | $37.56 | $36.73 | 63,739 |
| 2015-12-28 | $37.56 | $38.25 | $36.45 | $38.06 | $37.22 | 67,077 |
| 2015-12-24 | $37.67 | $38.20 | $37.23 | $37.76 | $36.92 | 18,493 |
| 2015-12-23 | $37.50 | $38.83 | $36.92 | $37.54 | $36.71 | 45,942 |
| 2015-12-22 | $37.17 | $37.95 | $37.17 | $37.53 | $36.70 | 49,500 |
| 2015-12-21 | $37.33 | $37.94 | $36.24 | $37.29 | $36.46 | 26,304 |
| 2015-12-18 | $38.32 | $38.90 | $35.95 | $36.96 | $36.14 | 746,709 |
| 2015-12-17 | $39.01 | $39.01 | $37.76 | $38.11 | $37.27 | 130,840 |
| 2015-12-16 | $38.80 | $38.93 | $37.86 | $38.23 | $37.38 | 270,072 |
| 2015-12-15 | $39.03 | $39.06 | $38.17 | $38.74 | $37.88 | 192,869 |
| 2015-12-14 | $37.95 | $39.96 | $37.14 | $38.90 | $38.04 | 219,132 |
| 2015-12-11 | $38.00 | $38.00 | $37.54 | $37.96 | $37.12 | 48,186 |
| 2015-12-10 | $37.98 | $38.05 | $37.31 | $38.05 | $37.21 | 53,023 |
| 2015-12-09 | $37.71 | $38.15 | $37.31 | $37.64 | $36.81 | 62,655 |
| 2015-12-08 | $37.30 | $37.96 | $36.35 | $37.54 | $36.71 | 68,561 |
| 2015-12-07 | $36.13 | $39.39 | $36.13 | $37.27 | $36.44 | 88,753 |
| 2015-12-04 | $36.48 | $36.80 | $36.01 | $36.25 | $35.45 | 29,332 |
| 2015-12-03 | $36.43 | $36.91 | $36.23 | $36.48 | $35.67 | 26,761 |
| 2015-12-02 | $36.36 | $36.65 | $36.05 | $36.29 | $35.49 | 22,904 |
| 2015-12-01 | $36.40 | $36.60 | $35.41 | $36.59 | $35.78 | 8,297 |
| 2015-11-30 | $36.65 | $36.74 | $36.01 | $36.67 | $35.86 | 28,375 |
| 2015-11-27 | $36.77 | $36.97 | $36.01 | $36.97 | $36.15 | 5,350 |
| 2015-11-25 | $36.64 | $37.04 | $36.44 | $36.64 | $35.83 | 31,201 |
| 2015-11-24 | $36.98 | $37.15 | $36.33 | $36.78 | $35.97 | 41,308 |
| 2015-11-23 | $36.95 | $37.52 | $36.31 | $36.72 | $35.91 | 30,914 |
| 2015-11-20 | $36.53 | $38.05 | $36.36 | $36.95 | $36.13 | 86,573 |
| 2015-11-19 | $36.27 | $37.56 | $35.35 | $36.83 | $36.01 | 79,502 |
| 2015-11-18 | $37.30 | $37.30 | $35.50 | $35.99 | $35.19 | 56,388 |
| 2015-11-17 | $37.40 | $37.77 | $35.78 | $36.86 | $36.04 | 68,385 |
| 2015-11-16 | $37.95 | $37.98 | $37.21 | $37.44 | $36.61 | 80,596 |
| 2015-11-13 | $37.99 | $38.20 | $37.20 | $37.94 | $37.10 | 46,385 |
| 2015-11-12 | $36.78 | $38.10 | $35.57 | $37.81 | $36.97 | 62,894 |
| 2015-11-11 | $35.91 | $37.19 | $35.89 | $36.86 | $36.04 | 71,388 |
| 2015-11-10 | $36.16 | $36.94 | $35.80 | $36.61 | $35.80 | 107,415 |
| 2015-11-09 | $36.06 | $36.70 | $35.55 | $36.10 | $35.30 | 92,371 |
| 2015-11-06 | $35.86 | $36.39 | $35.30 | $36.22 | $35.42 | 20,983 |
| 2015-11-05 | $35.56 | $36.25 | $35.25 | $35.95 | $35.15 | 71,483 |
| 2015-11-04 | $35.98 | $36.47 | $35.25 | $35.72 | $34.93 | 39,408 |
| 2015-11-03 | $35.98 | $36.00 | $34.11 | $35.75 | $34.96 | 53,520 |
| 2015-11-02 | $36.00 | $36.50 | $34.06 | $36.10 | $35.30 | 52,634 |
| 2015-10-30 | $35.46 | $36.66 | $34.64 | $36.01 | $35.21 | 91,695 |
| 2015-10-29 | $35.83 | $36.50 | $35.01 | $35.76 | $34.97 | 90,688 |
| 2015-10-28 | $37.00 | $37.75 | $35.01 | $35.83 | $35.04 | 137,974 |
| 2015-10-27 | $36.56 | $37.86 | $36.24 | $37.00 | $36.18 | 241,504 |
| 2015-10-26 | $35.30 | $36.95 | $35.25 | $36.54 | $35.73 | 64,063 |
| 2015-10-23 | $35.87 | $35.87 | $34.70 | $35.42 | $34.64 | 59,760 |
| 2015-10-22 | $35.00 | $35.59 | $34.47 | $35.00 | $34.22 | 55,257 |
| 2015-10-21 | $34.35 | $35.00 | $34.02 | $34.99 | $34.21 | 83,622 |
| 2015-10-20 | $34.42 | $34.67 | $34.01 | $34.25 | $33.49 | 65,666 |
| 2015-10-19 | $34.25 | $34.42 | $33.76 | $34.35 | $33.59 | 192,191 |
| 2015-10-16 | $34.22 | $34.87 | $34.00 | $34.50 | $33.74 | 48,034 |
| 2015-10-15 | $34.58 | $34.64 | $33.99 | $34.40 | $33.64 | 73,719 |
| 2015-10-14 | $35.00 | $35.00 | $34.11 | $34.23 | $33.47 | 65,865 |
| 2015-10-13 | $34.00 | $34.50 | $34.00 | $34.40 | $33.64 | 49,606 |
| 2015-10-12 | $34.14 | $34.50 | $33.66 | $34.00 | $33.25 | 67,358 |
| 2015-10-09 | $32.50 | $34.25 | $32.31 | $33.80 | $33.05 | 153,507 |
| 2015-10-08 | $32.68 | $33.00 | $31.70 | $32.14 | $31.43 | 35,578 |
| 2015-10-07 | $32.76 | $33.00 | $32.48 | $32.68 | $31.96 | 35,763 |
| 2015-10-06 | $32.65 | $33.78 | $30.84 | $32.74 | $32.01 | 124,215 |
| 2015-10-05 | $31.98 | $32.79 | $31.01 | $32.59 | $31.87 | 122,178 |
| 2015-10-02 | $30.99 | $32.45 | $30.25 | $32.25 | $31.54 | 273,217 |
| 2015-10-01 | $32.00 | $34.00 | $30.64 | $30.80 | $30.12 | 643,746 |
CSW Industrials Inc (CSWI) News Headlines
Recent CSW Industrials Inc (CSWI) News
Similar Companies to CSW Industrials Inc (CSWI) 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 |