Graco Inc (GGG) Exchange: NYSE
Data as of April 26, 2024
$82.56 ($-0.57) -0.69%
Graco Inc - Daily Information
Click for more stock information on Graco Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $82.86 |
| Previous Close | $82.56 |
| High | $83.66 |
| Low | $82.54 |
| Adjusted Open | $82.86 |
| Previous Adjusted Close | $82.56 |
| Adjusted High | $83.66 |
| Adjusted Low | $82.54 |
About Graco Inc (GGG)
Graco Inc is a leading global manufacturer and marketer of fluid handling systems and components. Founded in 1926, the company has grown to serve customers in more than 100 countries through its well-known brands such as Graco, Foampak and SpraySmart. The company has a broad range of products across six divisions including industrial, commercial, and OEM applications. Graco has continued its expansion over the years and now focuses on sales in the automotive, aerospace, and energy industries. Additionally, the company has diversified its market presence, leveraging sales and distribution channels to close the gap between technology and customer needs.
Invest in Graco Inc (GGG)
Historical Stock Data for Graco Inc (GGG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $82.86 | $83.66 | $82.54 | $82.56 | $82.56 | 1,086,136 |
| 2024-04-25 | $82.95 | $85.12 | $82.61 | $83.13 | $83.13 | 1,665,145 |
| 2024-04-24 | $89.68 | $90.27 | $88.80 | $89.35 | $89.35 | 833,461 |
| 2024-04-23 | $88.65 | $89.91 | $88.38 | $89.52 | $89.52 | 676,598 |
| 2024-04-22 | $88.73 | $89.18 | $88.14 | $88.20 | $88.20 | 786,731 |
| 2024-04-19 | $88.22 | $88.80 | $87.79 | $88.38 | $88.38 | 487,106 |
| 2024-04-18 | $88.82 | $88.99 | $87.84 | $88.09 | $88.09 | 455,832 |
| 2024-04-17 | $89.55 | $89.55 | $88.28 | $88.43 | $88.43 | 578,574 |
| 2024-04-16 | $89.22 | $89.43 | $88.35 | $89.07 | $89.07 | 502,010 |
| 2024-04-15 | $90.57 | $90.72 | $88.94 | $89.30 | $89.30 | 441,134 |
| 2024-04-12 | $90.16 | $90.72 | $89.01 | $89.47 | $89.47 | 656,357 |
| 2024-04-11 | $91.63 | $91.72 | $90.51 | $91.28 | $91.02 | 646,821 |
| 2024-04-10 | $91.51 | $92.27 | $91.21 | $91.61 | $91.35 | 435,172 |
| 2024-04-09 | $92.81 | $93.01 | $91.49 | $92.86 | $92.86 | 424,441 |
| 2024-04-08 | $92.27 | $92.74 | $92.01 | $92.38 | $92.38 | 372,313 |
| 2024-04-05 | $91.52 | $91.99 | $91.13 | $91.76 | $91.76 | 906,948 |
| 2024-04-04 | $92.78 | $92.95 | $90.83 | $91.19 | $91.19 | 466,780 |
| 2024-04-03 | $91.50 | $92.50 | $91.44 | $92.11 | $92.11 | 451,235 |
| 2024-04-02 | $92.08 | $92.46 | $91.17 | $91.83 | $91.83 | 696,586 |
| 2024-04-01 | $93.25 | $93.25 | $91.61 | $92.23 | $92.23 | 742,336 |
| 2024-03-28 | $94.30 | $94.47 | $93.43 | $93.46 | $93.46 | 577,156 |
| 2024-03-27 | $93.87 | $94.34 | $93.13 | $94.17 | $94.17 | 564,238 |
| 2024-03-26 | $93.51 | $93.84 | $93.18 | $93.28 | $93.28 | 630,633 |
| 2024-03-25 | $94.19 | $94.48 | $93.45 | $93.51 | $93.51 | 387,600 |
| 2024-03-22 | $94.69 | $94.69 | $93.81 | $94.35 | $94.35 | 592,533 |
| 2024-03-21 | $93.61 | $94.77 | $93.23 | $94.64 | $94.64 | 499,776 |
| 2024-03-20 | $92.66 | $93.40 | $92.34 | $93.21 | $93.21 | 500,994 |
| 2024-03-19 | $92.18 | $92.64 | $91.89 | $92.62 | $92.62 | 488,258 |
| 2024-03-18 | $93.46 | $93.87 | $91.93 | $92.01 | $92.01 | 825,945 |
| 2024-03-15 | $92.95 | $94.50 | $92.73 | $93.44 | $93.44 | 2,358,652 |
| 2024-03-14 | $94.07 | $94.57 | $93.03 | $93.46 | $93.46 | 1,001,902 |
| 2024-03-13 | $92.90 | $94.25 | $92.63 | $93.87 | $93.87 | 861,936 |
| 2024-03-12 | $92.36 | $93.34 | $92.09 | $92.92 | $92.92 | 465,639 |
| 2024-03-11 | $92.29 | $92.75 | $91.81 | $92.58 | $92.58 | 405,290 |
| 2024-03-08 | $93.71 | $93.74 | $92.34 | $92.62 | $92.62 | 415,130 |
| 2024-03-07 | $92.75 | $93.68 | $92.60 | $93.51 | $93.51 | 444,595 |
| 2024-03-06 | $91.50 | $92.36 | $91.31 | $92.21 | $92.21 | 537,737 |
| 2024-03-05 | $91.43 | $91.67 | $90.46 | $90.93 | $90.93 | 566,080 |
| 2024-03-04 | $91.59 | $92.63 | $91.43 | $91.50 | $91.50 | 706,070 |
| 2024-03-01 | $90.99 | $91.44 | $90.54 | $91.28 | $91.28 | 572,303 |
| 2024-02-29 | $90.41 | $91.53 | $89.53 | $91.26 | $91.26 | 1,469,098 |
| 2024-02-28 | $89.40 | $90.28 | $89.13 | $89.98 | $89.98 | 638,298 |
| 2024-02-27 | $90.04 | $90.04 | $88.95 | $89.57 | $89.57 | 426,052 |
| 2024-02-26 | $89.87 | $90.32 | $89.63 | $89.86 | $89.86 | 522,438 |
| 2024-02-23 | $90.00 | $90.47 | $89.35 | $90.36 | $90.36 | 444,034 |
| 2024-02-22 | $89.00 | $89.79 | $88.56 | $89.71 | $89.71 | 712,753 |
| 2024-02-21 | $88.09 | $88.75 | $88.06 | $88.67 | $88.67 | 585,687 |
| 2024-02-20 | $87.50 | $88.26 | $87.21 | $88.01 | $88.01 | 510,682 |
| 2024-02-16 | $88.68 | $89.35 | $88.10 | $88.15 | $88.15 | 494,965 |
| 2024-02-15 | $88.50 | $89.19 | $88.13 | $88.64 | $88.64 | 590,536 |
| 2024-02-14 | $88.00 | $88.45 | $87.18 | $88.34 | $88.34 | 631,414 |
| 2024-02-13 | $86.75 | $88.08 | $86.06 | $87.54 | $87.54 | 1,061,928 |
| 2024-02-12 | $87.95 | $88.25 | $87.63 | $88.14 | $88.14 | 687,437 |
| 2024-02-09 | $88.00 | $88.31 | $87.77 | $88.16 | $88.16 | 528,079 |
| 2024-02-08 | $87.35 | $87.92 | $86.56 | $87.83 | $87.83 | 899,729 |
| 2024-02-07 | $87.23 | $87.89 | $86.92 | $87.30 | $87.30 | 1,273,775 |
| 2024-02-06 | $86.08 | $86.98 | $85.83 | $86.85 | $86.85 | 801,225 |
| 2024-02-05 | $85.69 | $86.38 | $85.22 | $86.08 | $86.08 | 637,285 |
| 2024-02-02 | $86.31 | $87.00 | $85.36 | $86.94 | $86.94 | 771,567 |
| 2024-02-01 | $85.67 | $86.70 | $85.11 | $86.62 | $86.62 | 553,958 |
| 2024-01-31 | $86.84 | $86.85 | $85.00 | $85.30 | $85.30 | 2,027,131 |
| 2024-01-30 | $84.83 | $86.95 | $83.63 | $86.84 | $86.84 | 1,312,068 |
| 2024-01-29 | $84.43 | $85.28 | $84.16 | $85.14 | $85.14 | 917,968 |
| 2024-01-26 | $84.69 | $85.00 | $84.19 | $84.75 | $84.75 | 637,086 |
| 2024-01-25 | $84.66 | $85.08 | $84.17 | $84.57 | $84.57 | 477,094 |
| 2024-01-24 | $85.48 | $85.48 | $83.89 | $84.04 | $84.04 | 360,962 |
| 2024-01-23 | $85.80 | $85.89 | $84.87 | $85.02 | $85.02 | 330,059 |
| 2024-01-22 | $85.30 | $86.03 | $85.17 | $85.54 | $85.54 | 339,509 |
| 2024-01-19 | $84.86 | $85.06 | $83.81 | $85.00 | $85.00 | 476,272 |
| 2024-01-18 | $83.76 | $84.99 | $83.76 | $84.86 | $84.61 | 522,340 |
| 2024-01-17 | $83.61 | $84.16 | $83.32 | $83.33 | $83.08 | 620,345 |
| 2024-01-16 | $84.04 | $84.49 | $83.34 | $84.42 | $84.17 | 581,162 |
| 2024-01-12 | $84.81 | $84.83 | $84.07 | $84.53 | $84.28 | 402,294 |
| 2024-01-11 | $83.51 | $84.21 | $83.05 | $84.05 | $83.80 | 557,690 |
| 2024-01-10 | $83.26 | $83.80 | $83.02 | $83.30 | $83.05 | 521,709 |
| 2024-01-09 | $82.90 | $83.64 | $82.54 | $83.23 | $82.98 | 478,134 |
| 2024-01-08 | $83.22 | $83.78 | $82.91 | $83.73 | $83.48 | 616,628 |
| 2024-01-05 | $82.91 | $83.53 | $82.88 | $83.16 | $82.91 | 524,094 |
| 2024-01-04 | $83.01 | $83.93 | $83.01 | $83.37 | $83.12 | 474,126 |
| 2024-01-03 | $84.45 | $84.45 | $83.06 | $83.10 | $82.85 | 424,816 |
| 2024-01-02 | $86.00 | $86.52 | $84.85 | $85.30 | $85.04 | 668,287 |
| 2023-12-29 | $86.90 | $87.37 | $86.69 | $86.76 | $86.50 | 565,829 |
| 2023-12-28 | $86.59 | $87.13 | $86.40 | $86.85 | $86.59 | 367,775 |
| 2023-12-27 | $86.81 | $87.47 | $86.52 | $86.94 | $86.68 | 294,988 |
| 2023-12-26 | $86.39 | $87.08 | $86.07 | $86.84 | $86.58 | 395,826 |
| 2023-12-22 | $86.00 | $86.76 | $85.79 | $86.37 | $86.11 | 449,975 |
| 2023-12-21 | $85.66 | $85.83 | $85.02 | $85.68 | $85.42 | 344,221 |
| 2023-12-20 | $85.42 | $86.05 | $84.93 | $84.95 | $84.70 | 557,856 |
| 2023-12-19 | $85.74 | $85.94 | $85.17 | $85.63 | $85.37 | 497,009 |
| 2023-12-18 | $85.22 | $85.49 | $84.39 | $85.28 | $85.02 | 490,400 |
| 2023-12-15 | $85.68 | $86.20 | $84.96 | $85.10 | $85.10 | 1,544,505 |
| 2023-12-14 | $84.47 | $86.08 | $84.33 | $85.74 | $85.74 | 787,073 |
| 2023-12-13 | $82.98 | $84.48 | $82.49 | $83.91 | $83.91 | 818,128 |
| 2023-12-12 | $82.95 | $83.18 | $82.49 | $82.97 | $82.97 | 742,142 |
| 2023-12-11 | $82.67 | $83.32 | $82.51 | $82.85 | $82.85 | 443,692 |
| 2023-12-08 | $82.05 | $82.97 | $82.05 | $82.63 | $82.63 | 468,079 |
| 2023-12-07 | $82.13 | $82.50 | $81.61 | $82.24 | $82.24 | 365,598 |
| 2023-12-06 | $81.96 | $82.97 | $81.96 | $82.07 | $82.07 | 447,349 |
| 2023-12-05 | $81.71 | $82.15 | $81.14 | $81.57 | $81.57 | 461,774 |
| 2023-12-04 | $81.46 | $82.51 | $81.34 | $82.39 | $82.39 | 580,110 |
| 2023-12-01 | $80.69 | $82.20 | $80.38 | $81.96 | $81.96 | 633,157 |
| 2023-11-30 | $80.44 | $80.99 | $79.67 | $80.78 | $80.78 | 1,566,114 |
| 2023-11-29 | $80.28 | $80.64 | $79.80 | $80.10 | $80.10 | 582,995 |
| 2023-11-28 | $81.21 | $81.47 | $79.73 | $79.80 | $79.80 | 530,843 |
| 2023-11-27 | $81.20 | $81.62 | $80.92 | $81.21 | $81.21 | 485,363 |
| 2023-11-24 | $80.63 | $81.58 | $80.63 | $81.48 | $81.48 | 189,280 |
| 2023-11-22 | $80.82 | $81.16 | $80.40 | $80.74 | $80.74 | 352,098 |
| 2023-11-21 | $80.64 | $81.12 | $80.41 | $80.57 | $80.57 | 461,400 |
| 2023-11-20 | $80.37 | $80.90 | $79.97 | $80.66 | $80.66 | 575,540 |
| 2023-11-17 | $80.01 | $80.66 | $79.69 | $80.59 | $80.59 | 953,025 |
| 2023-11-16 | $79.94 | $80.33 | $79.43 | $79.57 | $79.57 | 524,709 |
| 2023-11-15 | $79.57 | $80.10 | $79.29 | $79.61 | $79.61 | 672,634 |
| 2023-11-14 | $78.48 | $79.46 | $78.26 | $79.36 | $79.36 | 454,886 |
| 2023-11-13 | $77.62 | $77.76 | $77.03 | $77.07 | $77.07 | 592,069 |
| 2023-11-10 | $76.81 | $77.98 | $76.68 | $77.87 | $77.87 | 695,134 |
| 2023-11-09 | $76.98 | $77.14 | $76.28 | $76.64 | $76.64 | 601,117 |
| 2023-11-08 | $77.12 | $77.67 | $76.28 | $76.45 | $76.45 | 629,123 |
| 2023-11-07 | $77.18 | $77.37 | $76.81 | $76.94 | $76.94 | 489,919 |
| 2023-11-06 | $76.84 | $77.73 | $76.68 | $77.47 | $77.47 | 768,109 |
| 2023-11-03 | $77.07 | $77.96 | $77.04 | $77.05 | $77.05 | 561,593 |
| 2023-11-02 | $75.16 | $76.56 | $74.79 | $75.86 | $75.86 | 809,147 |
| 2023-11-01 | $74.40 | $74.56 | $73.03 | $74.21 | $74.21 | 836,283 |
| 2023-10-31 | $74.32 | $75.17 | $73.92 | $74.35 | $74.35 | 1,807,348 |
| 2023-10-30 | $74.23 | $74.63 | $73.62 | $74.37 | $74.37 | 908,936 |
| 2023-10-27 | $74.70 | $76.03 | $73.38 | $73.51 | $73.51 | 1,085,650 |
| 2023-10-26 | $71.57 | $75.63 | $70.80 | $74.73 | $74.73 | 1,509,113 |
| 2023-10-25 | $70.17 | $70.71 | $69.78 | $69.80 | $69.80 | 962,786 |
| 2023-10-24 | $70.65 | $71.11 | $70.00 | $70.73 | $70.73 | 953,935 |
| 2023-10-23 | $70.01 | $70.90 | $69.92 | $70.05 | $70.05 | 765,646 |
| 2023-10-20 | $70.98 | $71.17 | $70.01 | $70.13 | $70.13 | 833,513 |
| 2023-10-19 | $71.14 | $71.81 | $70.29 | $70.74 | $70.74 | 1,049,611 |
| 2023-10-18 | $73.79 | $73.92 | $71.20 | $71.22 | $71.22 | 616,781 |
| 2023-10-17 | $74.05 | $75.56 | $74.02 | $74.76 | $74.76 | 936,581 |
| 2023-10-16 | $74.33 | $75.04 | $74.00 | $74.47 | $74.47 | 409,970 |
| 2023-10-13 | $74.52 | $74.76 | $73.26 | $73.58 | $73.58 | 387,883 |
| 2023-10-12 | $76.11 | $76.40 | $74.33 | $74.63 | $74.39 | 628,116 |
| 2023-10-11 | $74.89 | $75.90 | $74.66 | $75.88 | $75.64 | 559,852 |
| 2023-10-10 | $75.54 | $75.97 | $74.82 | $74.85 | $74.61 | 738,696 |
| 2023-10-09 | $73.97 | $75.39 | $73.81 | $75.24 | $75.00 | 604,748 |
| 2023-10-06 | $73.31 | $75.13 | $72.60 | $74.81 | $74.57 | 994,742 |
| 2023-10-05 | $73.72 | $74.45 | $73.38 | $73.48 | $73.25 | 917,195 |
| 2023-10-04 | $72.72 | $74.60 | $72.59 | $74.37 | $74.13 | 892,983 |
| 2023-10-03 | $72.51 | $73.21 | $72.21 | $72.55 | $72.32 | 435,290 |
| 2023-10-02 | $72.77 | $73.61 | $72.36 | $72.91 | $72.68 | 565,151 |
| 2023-09-29 | $73.58 | $73.78 | $72.79 | $72.88 | $72.88 | 548,579 |
| 2023-09-28 | $72.53 | $73.84 | $72.49 | $73.09 | $73.09 | 548,779 |
| 2023-09-27 | $72.45 | $72.90 | $72.07 | $72.59 | $72.59 | 733,911 |
| 2023-09-26 | $73.28 | $73.53 | $72.06 | $72.08 | $72.08 | 644,302 |
| 2023-09-25 | $73.10 | $74.11 | $73.01 | $73.81 | $73.81 | 475,073 |
| 2023-09-22 | $73.24 | $73.85 | $73.02 | $73.34 | $73.34 | 394,821 |
| 2023-09-21 | $74.32 | $74.32 | $73.27 | $73.31 | $73.31 | 479,267 |
| 2023-09-20 | $75.40 | $75.73 | $74.53 | $74.75 | $74.75 | 413,677 |
| 2023-09-19 | $75.18 | $75.55 | $74.70 | $74.99 | $74.99 | 684,609 |
| 2023-09-18 | $75.48 | $76.20 | $75.15 | $75.72 | $75.72 | 564,307 |
| 2023-09-15 | $74.86 | $75.33 | $74.47 | $75.25 | $75.25 | 1,415,838 |
| 2023-09-14 | $75.80 | $76.12 | $75.10 | $75.21 | $75.21 | 830,137 |
| 2023-09-13 | $75.16 | $75.53 | $74.74 | $75.15 | $75.15 | 497,875 |
| 2023-09-12 | $75.25 | $75.90 | $75.05 | $75.44 | $75.44 | 395,102 |
| 2023-09-11 | $75.99 | $76.11 | $75.05 | $75.84 | $75.84 | 526,449 |
| 2023-09-08 | $75.88 | $76.33 | $75.44 | $75.71 | $75.71 | 493,338 |
| 2023-09-07 | $76.52 | $76.52 | $75.08 | $75.89 | $75.89 | 825,524 |
| 2023-09-06 | $76.88 | $77.61 | $76.47 | $77.00 | $77.00 | 343,186 |
| 2023-09-05 | $79.00 | $79.25 | $75.84 | $76.69 | $76.69 | 449,253 |
| 2023-09-01 | $79.37 | $79.72 | $78.88 | $79.46 | $79.46 | 455,511 |
| 2023-08-31 | $78.89 | $79.79 | $78.82 | $78.94 | $78.94 | 1,388,008 |
| 2023-08-30 | $79.00 | $79.68 | $78.70 | $78.81 | $78.81 | 540,222 |
| 2023-08-29 | $77.66 | $78.89 | $77.30 | $78.81 | $78.81 | 390,741 |
| 2023-08-28 | $77.58 | $78.29 | $77.54 | $77.66 | $77.66 | 305,697 |
| 2023-08-25 | $76.76 | $77.76 | $76.65 | $77.32 | $77.32 | 365,155 |
| 2023-08-24 | $76.75 | $77.63 | $76.10 | $76.13 | $76.13 | 382,317 |
| 2023-08-23 | $76.05 | $77.08 | $75.87 | $76.97 | $76.97 | 299,534 |
| 2023-08-22 | $76.08 | $76.15 | $75.41 | $75.71 | $75.71 | 349,473 |
| 2023-08-21 | $75.36 | $75.65 | $74.71 | $75.56 | $75.56 | 382,447 |
| 2023-08-18 | $74.75 | $75.97 | $74.74 | $75.47 | $75.47 | 450,168 |
| 2023-08-17 | $76.20 | $76.34 | $74.98 | $75.04 | $75.04 | 273,845 |
| 2023-08-16 | $76.81 | $77.30 | $76.00 | $76.03 | $76.03 | 423,846 |
| 2023-08-15 | $77.67 | $78.00 | $76.82 | $76.88 | $76.88 | 401,169 |
| 2023-08-14 | $77.67 | $78.22 | $77.17 | $78.20 | $78.20 | 481,263 |
| 2023-08-11 | $77.13 | $77.84 | $77.02 | $77.78 | $77.78 | 493,975 |
| 2023-08-10 | $77.33 | $77.95 | $76.92 | $77.28 | $77.28 | 458,984 |
| 2023-08-09 | $77.32 | $77.60 | $76.89 | $77.15 | $77.15 | 364,876 |
| 2023-08-08 | $77.40 | $77.68 | $76.56 | $77.52 | $77.52 | 460,830 |
| 2023-08-07 | $77.48 | $78.52 | $77.40 | $78.24 | $78.24 | 396,791 |
| 2023-08-04 | $78.63 | $78.63 | $76.76 | $77.05 | $77.05 | 786,505 |
| 2023-08-03 | $78.06 | $78.71 | $77.78 | $78.44 | $78.44 | 639,863 |
| 2023-08-02 | $79.52 | $79.95 | $78.37 | $78.52 | $78.52 | 849,101 |
| 2023-08-01 | $79.05 | $80.08 | $78.88 | $79.99 | $79.99 | 939,807 |
| 2023-07-31 | $79.42 | $79.91 | $78.83 | $79.33 | $79.33 | 832,804 |
| 2023-07-28 | $80.60 | $80.76 | $78.63 | $79.09 | $79.09 | 1,094,476 |
| 2023-07-27 | $78.16 | $81.50 | $73.28 | $80.24 | $80.24 | 2,377,690 |
| 2023-07-26 | $86.39 | $87.05 | $85.78 | $86.76 | $86.76 | 1,258,510 |
| 2023-07-25 | $85.87 | $87.29 | $85.87 | $86.73 | $86.73 | 752,451 |
| 2023-07-24 | $86.40 | $87.09 | $86.01 | $86.53 | $86.53 | 629,753 |
| 2023-07-21 | $87.08 | $87.19 | $86.13 | $86.24 | $86.24 | 814,853 |
| 2023-07-20 | $87.50 | $87.62 | $86.67 | $86.88 | $86.88 | 548,193 |
| 2023-07-19 | $86.96 | $87.63 | $86.63 | $87.42 | $87.42 | 632,998 |
| 2023-07-18 | $87.25 | $87.90 | $87.06 | $87.27 | $87.27 | 748,225 |
| 2023-07-17 | $86.14 | $87.94 | $85.85 | $87.40 | $87.40 | 636,348 |
| 2023-07-14 | $86.17 | $86.57 | $85.49 | $86.31 | $86.31 | 752,076 |
| 2023-07-13 | $86.49 | $86.58 | $85.80 | $86.56 | $86.56 | 479,984 |
| 2023-07-12 | $86.59 | $86.71 | $85.78 | $85.98 | $85.98 | 738,972 |
| 2023-07-11 | $85.47 | $85.98 | $84.96 | $85.59 | $85.59 | 581,547 |
| 2023-07-10 | $83.74 | $85.22 | $83.71 | $85.14 | $85.14 | 523,184 |
| 2023-07-07 | $82.95 | $84.29 | $82.95 | $83.57 | $83.57 | 851,423 |
| 2023-07-06 | $83.75 | $84.16 | $82.61 | $83.26 | $83.26 | 780,416 |
| 2023-07-05 | $84.74 | $84.96 | $84.18 | $84.35 | $84.35 | 672,192 |
| 2023-07-03 | $85.84 | $86.13 | $85.35 | $85.67 | $85.67 | 353,424 |
| 2023-06-30 | $86.33 | $86.81 | $86.11 | $86.35 | $86.35 | 763,405 |
| 2023-06-29 | $84.35 | $86.10 | $84.35 | $85.73 | $85.73 | 638,088 |
| 2023-06-28 | $86.04 | $86.29 | $84.58 | $84.75 | $84.75 | 1,072,391 |
| 2023-06-27 | $84.90 | $85.94 | $84.49 | $85.78 | $85.78 | 554,669 |
| 2023-06-26 | $83.50 | $84.66 | $83.09 | $84.47 | $84.47 | 690,960 |
| 2023-06-23 | $83.53 | $83.77 | $83.06 | $83.55 | $83.55 | 1,613,200 |
| 2023-06-22 | $85.01 | $85.01 | $84.11 | $84.31 | $84.31 | 665,841 |
| 2023-06-21 | $83.49 | $85.22 | $83.21 | $84.96 | $84.96 | 774,533 |
| 2023-06-20 | $85.41 | $85.41 | $83.92 | $84.00 | $84.00 | 1,207,896 |
| 2023-06-16 | $85.76 | $86.30 | $85.35 | $86.12 | $86.12 | 1,752,900 |
| 2023-06-15 | $83.94 | $85.45 | $83.46 | $85.40 | $85.40 | 962,177 |
| 2023-06-14 | $85.10 | $85.29 | $83.65 | $84.14 | $84.14 | 953,323 |
| 2023-06-13 | $83.56 | $85.22 | $83.56 | $85.19 | $85.19 | 1,105,315 |
| 2023-06-12 | $82.55 | $83.74 | $82.18 | $83.56 | $83.56 | 568,223 |
| 2023-06-09 | $82.99 | $83.24 | $81.85 | $82.55 | $82.55 | 570,162 |
| 2023-06-08 | $81.90 | $83.09 | $81.49 | $82.92 | $82.92 | 1,234,721 |
| 2023-06-07 | $79.87 | $82.57 | $79.83 | $82.37 | $82.37 | 929,595 |
| 2023-06-06 | $78.77 | $80.43 | $78.52 | $80.16 | $80.16 | 801,808 |
| 2023-06-05 | $79.49 | $79.69 | $78.18 | $78.91 | $78.91 | 486,300 |
| 2023-06-02 | $77.85 | $79.86 | $77.77 | $79.80 | $79.80 | 638,398 |
| 2023-06-01 | $76.46 | $77.58 | $75.96 | $77.19 | $77.19 | 893,125 |
| 2023-05-31 | $76.53 | $76.78 | $75.77 | $76.49 | $76.49 | 7,356,059 |
| 2023-05-30 | $77.49 | $77.61 | $76.55 | $76.84 | $76.84 | 730,197 |
| 2023-05-26 | $76.30 | $77.38 | $76.07 | $77.13 | $77.13 | 706,221 |
| 2023-05-25 | $76.21 | $76.68 | $75.68 | $76.29 | $76.29 | 534,165 |
| 2023-05-24 | $76.71 | $76.75 | $75.49 | $75.78 | $75.78 | 634,423 |
| 2023-05-23 | $78.48 | $79.08 | $76.93 | $76.99 | $76.99 | 630,420 |
| 2023-05-22 | $78.11 | $78.96 | $77.88 | $78.94 | $78.94 | 860,866 |
| 2023-05-19 | $79.08 | $79.11 | $77.75 | $78.05 | $78.05 | 386,940 |
| 2023-05-18 | $77.39 | $78.59 | $77.12 | $78.47 | $78.47 | 670,414 |
| 2023-05-17 | $77.44 | $77.73 | $76.89 | $77.40 | $77.40 | 453,326 |
| 2023-05-16 | $76.54 | $77.30 | $76.23 | $76.97 | $76.97 | 696,978 |
| 2023-05-15 | $77.12 | $77.57 | $76.72 | $77.12 | $77.12 | 430,719 |
| 2023-05-12 | $77.77 | $78.21 | $76.52 | $77.14 | $77.14 | 440,980 |
| 2023-05-11 | $77.79 | $78.23 | $76.59 | $77.45 | $77.45 | 602,534 |
| 2023-05-10 | $78.31 | $78.33 | $77.08 | $78.13 | $78.13 | 635,339 |
| 2023-05-09 | $78.22 | $78.67 | $77.77 | $77.85 | $77.85 | 725,244 |
| 2023-05-08 | $78.78 | $78.78 | $77.69 | $78.29 | $78.29 | 713,708 |
| 2023-05-05 | $79.29 | $79.67 | $78.24 | $78.64 | $78.64 | 864,107 |
| 2023-05-04 | $79.00 | $79.48 | $78.00 | $78.29 | $78.29 | 833,944 |
| 2023-05-03 | $80.30 | $80.76 | $78.28 | $78.70 | $78.70 | 1,255,698 |
| 2023-05-02 | $80.27 | $80.47 | $78.79 | $79.86 | $79.86 | 1,753,660 |
| 2023-05-01 | $79.65 | $80.90 | $79.55 | $80.27 | $80.27 | 1,149,114 |
| 2023-04-28 | $77.99 | $79.45 | $77.86 | $79.29 | $79.29 | 1,745,416 |
| 2023-04-27 | $72.00 | $78.22 | $71.50 | $77.65 | $77.65 | 2,672,618 |
| 2023-04-26 | $69.36 | $69.97 | $68.78 | $68.96 | $68.96 | 1,239,755 |
| 2023-04-25 | $70.37 | $70.74 | $70.00 | $70.09 | $70.09 | 771,672 |
| 2023-04-24 | $70.70 | $71.30 | $70.43 | $70.55 | $70.55 | 664,778 |
| 2023-04-21 | $70.87 | $71.07 | $70.29 | $70.95 | $70.95 | 805,168 |
| 2023-04-20 | $70.08 | $70.75 | $69.76 | $70.62 | $70.62 | 776,607 |
| 2023-04-19 | $70.75 | $70.89 | $70.10 | $70.43 | $70.43 | 550,245 |
| 2023-04-18 | $71.41 | $71.58 | $70.63 | $70.95 | $70.95 | 639,167 |
| 2023-04-17 | $70.92 | $71.15 | $70.48 | $71.11 | $71.11 | 613,472 |
| 2023-04-14 | $71.00 | $71.63 | $70.32 | $70.72 | $70.72 | 622,813 |
| 2023-04-13 | $70.73 | $71.15 | $69.62 | $71.11 | $70.87 | 665,791 |
| 2023-04-12 | $70.70 | $71.11 | $70.39 | $70.66 | $70.43 | 488,045 |
| 2023-04-11 | $70.17 | $70.66 | $69.99 | $70.27 | $70.04 | 480,724 |
| 2023-04-10 | $68.77 | $69.82 | $68.76 | $69.81 | $69.58 | 363,671 |
| 2023-04-06 | $69.53 | $69.63 | $68.80 | $69.04 | $68.81 | 496,393 |
| 2023-04-05 | $70.25 | $70.50 | $68.96 | $69.54 | $69.31 | 799,238 |
| 2023-04-04 | $72.47 | $72.47 | $70.32 | $70.70 | $70.47 | 900,886 |
| 2023-04-03 | $72.79 | $73.08 | $71.96 | $72.38 | $72.14 | 1,023,552 |
| 2023-03-31 | $72.25 | $73.10 | $72.09 | $73.01 | $72.77 | 777,182 |
| 2023-03-30 | $71.86 | $72.16 | $71.69 | $71.75 | $71.51 | 614,775 |
| 2023-03-29 | $71.14 | $71.41 | $70.77 | $71.33 | $71.09 | 836,499 |
| 2023-03-28 | $70.00 | $70.48 | $69.89 | $70.43 | $70.20 | 638,135 |
| 2023-03-27 | $69.81 | $69.99 | $69.30 | $69.90 | $69.67 | 1,082,980 |
| 2023-03-24 | $68.58 | $69.12 | $67.98 | $69.05 | $69.05 | 758,191 |
| 2023-03-23 | $68.35 | $69.96 | $68.13 | $69.04 | $69.04 | 1,112,315 |
| 2023-03-22 | $69.46 | $69.95 | $68.25 | $68.30 | $68.30 | 613,324 |
| 2023-03-21 | $69.74 | $70.00 | $68.76 | $69.49 | $69.49 | 679,493 |
| 2023-03-20 | $67.71 | $69.03 | $67.63 | $68.93 | $68.93 | 646,168 |
| 2023-03-17 | $67.95 | $67.95 | $66.71 | $67.25 | $67.25 | 1,342,086 |
| 2023-03-16 | $66.59 | $68.35 | $66.54 | $68.07 | $68.07 | 819,450 |
| 2023-03-15 | $67.81 | $68.00 | $66.17 | $67.17 | $67.17 | 1,016,412 |
| 2023-03-14 | $68.31 | $69.18 | $67.84 | $68.90 | $68.90 | 820,457 |
| 2023-03-13 | $66.94 | $68.05 | $66.47 | $67.14 | $67.14 | 681,894 |
| 2023-03-10 | $69.17 | $69.17 | $66.95 | $67.65 | $67.65 | 878,778 |
| 2023-03-09 | $70.10 | $70.41 | $68.84 | $69.10 | $69.10 | 636,678 |
| 2023-03-08 | $69.70 | $70.04 | $69.48 | $69.88 | $69.88 | 659,431 |
| 2023-03-07 | $70.43 | $70.50 | $69.42 | $69.66 | $69.66 | 757,378 |
| 2023-03-06 | $71.09 | $71.27 | $70.24 | $70.39 | $70.39 | 753,234 |
| 2023-03-03 | $70.00 | $71.08 | $69.63 | $71.08 | $71.08 | 1,099,155 |
| 2023-03-02 | $68.84 | $69.94 | $68.61 | $69.87 | $69.87 | 1,027,934 |
| 2023-03-01 | $69.25 | $69.79 | $69.02 | $69.17 | $69.17 | 1,339,079 |
| 2023-02-28 | $69.87 | $70.49 | $69.54 | $69.54 | $69.54 | 9,515,858 |
| 2023-02-27 | $70.19 | $71.04 | $69.90 | $69.97 | $69.97 | 1,108,498 |
| 2023-02-24 | $69.35 | $69.90 | $68.82 | $69.66 | $69.66 | 959,128 |
| 2023-02-23 | $70.67 | $71.32 | $69.63 | $70.30 | $70.30 | 1,055,024 |
| 2023-02-22 | $70.53 | $71.16 | $70.30 | $70.42 | $70.42 | 818,772 |
| 2023-02-21 | $71.73 | $71.99 | $70.28 | $70.31 | $70.31 | 1,087,680 |
| 2023-02-17 | $71.51 | $72.65 | $71.36 | $72.47 | $72.47 | 724,634 |
| 2023-02-16 | $71.46 | $72.42 | $71.22 | $71.47 | $71.47 | 634,589 |
| 2023-02-15 | $71.70 | $72.87 | $71.70 | $72.45 | $72.45 | 607,431 |
| 2023-02-14 | $71.97 | $72.49 | $71.27 | $71.89 | $71.89 | 841,888 |
| 2023-02-13 | $70.96 | $72.23 | $70.83 | $72.05 | $72.05 | 866,579 |
| 2023-02-10 | $69.93 | $71.23 | $69.81 | $70.82 | $70.82 | 1,462,137 |
| 2023-02-09 | $70.54 | $70.79 | $68.94 | $68.96 | $68.96 | 569,490 |
| 2023-02-08 | $70.38 | $70.85 | $69.97 | $70.17 | $70.17 | 427,283 |
| 2023-02-07 | $70.51 | $71.17 | $69.65 | $70.85 | $70.85 | 798,149 |
| 2023-02-06 | $70.77 | $71.34 | $70.77 | $71.00 | $71.00 | 1,030,058 |
| 2023-02-03 | $70.81 | $71.49 | $70.76 | $71.31 | $71.31 | 888,084 |
| 2023-02-02 | $71.90 | $72.50 | $71.18 | $71.42 | $71.42 | 1,213,697 |
| 2023-02-01 | $68.28 | $70.89 | $68.10 | $70.55 | $70.55 | 1,232,546 |
| 2023-01-31 | $66.81 | $68.33 | $66.81 | $68.32 | $68.32 | 1,454,191 |
| 2023-01-30 | $67.09 | $67.71 | $66.45 | $66.57 | $66.57 | 841,043 |
| 2023-01-27 | $66.39 | $67.83 | $66.32 | $67.21 | $67.21 | 751,909 |
| 2023-01-26 | $67.46 | $67.70 | $65.98 | $66.62 | $66.62 | 959,706 |
| 2023-01-25 | $66.58 | $67.31 | $66.09 | $67.06 | $67.06 | 718,921 |
| 2023-01-24 | $66.78 | $67.79 | $65.93 | $67.21 | $67.21 | 472,202 |
| 2023-01-23 | $67.18 | $67.37 | $66.24 | $66.76 | $66.76 | 1,046,955 |
| 2023-01-20 | $66.69 | $67.05 | $66.12 | $67.02 | $67.02 | 1,116,596 |
| 2023-01-19 | $68.54 | $68.68 | $66.46 | $66.50 | $66.50 | 811,815 |
| 2023-01-18 | $69.59 | $70.23 | $68.65 | $68.78 | $68.78 | 812,564 |
| 2023-01-17 | $70.42 | $70.85 | $69.38 | $69.46 | $69.46 | 580,585 |
| 2023-01-13 | $69.72 | $70.72 | $69.50 | $70.62 | $70.62 | 682,922 |
| 2023-01-12 | $70.52 | $70.72 | $69.79 | $70.03 | $70.03 | 640,778 |
| 2023-01-11 | $69.80 | $70.41 | $69.57 | $70.36 | $70.36 | 578,754 |
| 2023-01-10 | $69.12 | $69.97 | $68.98 | $69.59 | $69.59 | 540,295 |
| 2023-01-09 | $68.66 | $70.20 | $68.36 | $69.10 | $69.10 | 620,278 |
| 2023-01-06 | $67.64 | $68.82 | $67.37 | $68.59 | $68.59 | 601,505 |
| 2023-01-05 | $68.08 | $68.58 | $66.69 | $66.83 | $66.83 | 726,256 |
| 2023-01-04 | $68.30 | $68.83 | $67.73 | $68.44 | $68.44 | 765,623 |
| 2023-01-03 | $67.69 | $68.09 | $67.00 | $67.90 | $67.90 | 759,915 |
| 2022-12-30 | $67.42 | $67.60 | $66.60 | $67.26 | $67.26 | 457,576 |
| 2022-12-29 | $66.91 | $68.18 | $66.63 | $67.82 | $67.82 | 380,153 |
| 2022-12-28 | $67.33 | $67.67 | $66.29 | $66.34 | $66.34 | 336,738 |
| 2022-12-27 | $66.80 | $67.43 | $66.42 | $67.19 | $67.19 | 324,942 |
| 2022-12-23 | $66.27 | $67.00 | $65.89 | $66.78 | $66.78 | 399,337 |
| 2022-12-22 | $66.86 | $66.86 | $65.48 | $66.38 | $66.38 | 424,512 |
| 2022-12-21 | $66.52 | $67.57 | $66.50 | $67.42 | $67.42 | 609,902 |
| 2022-12-20 | $65.42 | $66.81 | $65.29 | $66.21 | $66.21 | 846,498 |
| 2022-12-19 | $65.85 | $66.62 | $65.39 | $65.65 | $65.65 | 800,282 |
| 2022-12-16 | $65.67 | $66.27 | $65.23 | $66.05 | $66.05 | 1,290,185 |
| 2022-12-15 | $67.90 | $67.90 | $65.89 | $66.34 | $66.34 | 807,554 |
| 2022-12-14 | $69.53 | $69.96 | $68.28 | $68.63 | $68.63 | 686,505 |
| 2022-12-13 | $70.47 | $70.73 | $68.71 | $69.45 | $69.45 | 674,253 |
| 2022-12-12 | $68.22 | $68.94 | $67.68 | $68.93 | $68.93 | 597,891 |
| 2022-12-09 | $68.52 | $68.71 | $67.85 | $67.90 | $67.90 | 427,254 |
| 2022-12-08 | $68.00 | $68.44 | $67.71 | $68.37 | $68.37 | 531,424 |
| 2022-12-07 | $67.31 | $68.02 | $67.16 | $67.78 | $67.78 | 678,141 |
| 2022-12-06 | $68.89 | $69.07 | $66.56 | $67.43 | $67.43 | 755,784 |
| 2022-12-05 | $69.00 | $69.49 | $68.14 | $68.85 | $68.85 | 695,946 |
| 2022-12-02 | $68.90 | $70.56 | $68.65 | $70.24 | $70.24 | 739,339 |
| 2022-12-01 | $70.46 | $70.72 | $69.21 | $69.79 | $69.79 | 1,410,397 |
| 2022-11-30 | $68.43 | $69.97 | $67.80 | $69.97 | $69.97 | 1,097,967 |
| 2022-11-29 | $68.31 | $68.95 | $68.06 | $68.46 | $68.46 | 884,968 |
| 2022-11-28 | $69.64 | $69.76 | $68.53 | $68.59 | $68.59 | 639,887 |
| 2022-11-25 | $70.37 | $70.37 | $69.84 | $70.22 | $70.22 | 343,017 |
| 2022-11-23 | $70.40 | $70.68 | $69.84 | $70.08 | $70.08 | 746,271 |
| 2022-11-22 | $70.47 | $70.47 | $69.62 | $70.12 | $70.12 | 929,488 |
| 2022-11-21 | $69.87 | $70.40 | $69.68 | $70.23 | $70.23 | 864,299 |
| 2022-11-18 | $70.59 | $70.59 | $69.09 | $69.86 | $69.86 | 864,106 |
| 2022-11-17 | $69.04 | $69.64 | $68.63 | $69.63 | $69.63 | 1,108,415 |
| 2022-11-16 | $70.74 | $70.99 | $69.75 | $69.94 | $69.94 | 1,009,888 |
| 2022-11-15 | $70.23 | $71.00 | $70.03 | $70.65 | $70.65 | 940,285 |
| 2022-11-14 | $69.34 | $70.03 | $68.96 | $69.45 | $69.45 | 1,566,167 |
| 2022-11-11 | $68.89 | $70.21 | $68.40 | $69.48 | $69.48 | 1,829,172 |
| 2022-11-10 | $69.40 | $70.32 | $69.10 | $70.30 | $70.30 | 1,702,904 |
| 2022-11-09 | $67.67 | $68.06 | $67.11 | $67.31 | $67.31 | 938,440 |
| 2022-11-08 | $68.69 | $69.09 | $67.30 | $68.26 | $68.26 | 999,270 |
| 2022-11-07 | $68.25 | $68.48 | $67.72 | $68.25 | $68.25 | 1,447,449 |
| 2022-11-04 | $68.91 | $69.04 | $67.29 | $68.00 | $68.00 | 1,303,750 |
| 2022-11-03 | $67.03 | $68.49 | $66.66 | $67.91 | $67.91 | 1,193,548 |
| 2022-11-02 | $70.00 | $70.30 | $67.87 | $67.95 | $67.95 | 1,014,795 |
| 2022-11-01 | $70.28 | $70.43 | $69.13 | $70.22 | $70.22 | 624,970 |
| 2022-10-31 | $69.30 | $70.05 | $68.85 | $69.58 | $69.58 | 1,178,412 |
| 2022-10-28 | $67.28 | $69.61 | $66.76 | $69.41 | $69.41 | 719,888 |
| 2022-10-27 | $65.66 | $68.00 | $64.94 | $66.98 | $66.98 | 1,069,446 |
| 2022-10-26 | $65.43 | $66.33 | $64.88 | $65.27 | $65.27 | 852,800 |
| 2022-10-25 | $63.61 | $65.09 | $63.49 | $65.07 | $65.07 | 827,702 |
| 2022-10-24 | $63.34 | $63.93 | $63.06 | $63.73 | $63.73 | 810,486 |
| 2022-10-21 | $61.27 | $63.13 | $61.01 | $62.84 | $62.84 | 754,044 |
| 2022-10-20 | $62.42 | $62.79 | $60.98 | $61.01 | $61.01 | 584,544 |
| 2022-10-19 | $63.06 | $63.41 | $61.97 | $62.57 | $62.57 | 754,005 |
| 2022-10-18 | $63.96 | $64.34 | $62.66 | $63.51 | $63.51 | 578,397 |
| 2022-10-17 | $61.04 | $62.71 | $61.00 | $62.55 | $62.55 | 814,666 |
| 2022-10-14 | $61.03 | $61.39 | $59.79 | $60.08 | $60.08 | 740,127 |
| 2022-10-13 | $58.71 | $61.52 | $58.18 | $60.97 | $60.76 | 921,674 |
| 2022-10-12 | $60.78 | $61.13 | $59.92 | $59.94 | $59.94 | 565,521 |
| 2022-10-11 | $60.50 | $61.57 | $60.28 | $60.71 | $60.71 | 867,903 |
| 2022-10-10 | $61.15 | $61.23 | $60.03 | $60.60 | $60.60 | 778,928 |
| 2022-10-07 | $61.79 | $61.90 | $60.46 | $60.82 | $60.82 | 661,181 |
| 2022-10-06 | $62.64 | $63.31 | $62.38 | $62.48 | $62.48 | 544,512 |
| 2022-10-05 | $62.51 | $63.70 | $62.46 | $63.30 | $63.30 | 694,558 |
| 2022-10-04 | $62.22 | $63.44 | $62.22 | $63.43 | $63.43 | 542,899 |
| 2022-10-03 | $60.08 | $61.90 | $59.47 | $61.33 | $61.33 | 745,441 |
| 2022-09-30 | $60.29 | $61.32 | $59.83 | $59.95 | $59.95 | 953,447 |
| 2022-09-29 | $60.91 | $61.02 | $59.99 | $60.26 | $60.26 | 1,008,203 |
| 2022-09-28 | $60.50 | $61.96 | $60.27 | $61.50 | $61.50 | 690,681 |
| 2022-09-27 | $61.41 | $61.43 | $59.59 | $60.02 | $60.02 | 842,740 |
| 2022-09-26 | $60.88 | $62.03 | $60.82 | $60.95 | $60.95 | 750,636 |
| 2022-09-23 | $60.39 | $61.73 | $60.31 | $61.21 | $61.21 | 696,076 |
| 2022-09-22 | $62.08 | $62.31 | $60.97 | $61.13 | $61.13 | 484,441 |
| 2022-09-21 | $63.70 | $64.28 | $62.25 | $62.29 | $62.29 | 632,122 |
| 2022-09-20 | $63.10 | $63.60 | $62.11 | $63.29 | $63.29 | 1,443,923 |
| 2022-09-19 | $61.73 | $63.80 | $61.52 | $63.59 | $63.59 | 529,639 |
| 2022-09-16 | $63.31 | $63.31 | $61.52 | $61.97 | $61.97 | 1,401,815 |
| 2022-09-15 | $64.15 | $64.63 | $63.64 | $64.11 | $64.11 | 560,249 |
| 2022-09-14 | $64.63 | $64.63 | $63.64 | $64.30 | $64.30 | 437,287 |
| 2022-09-13 | $65.82 | $66.07 | $64.49 | $64.71 | $64.71 | 436,378 |
| 2022-09-12 | $66.67 | $67.23 | $66.23 | $67.18 | $67.18 | 443,279 |
| 2022-09-09 | $65.85 | $66.30 | $65.71 | $66.17 | $66.17 | 330,863 |
| 2022-09-08 | $64.47 | $65.58 | $64.08 | $65.53 | $65.53 | 322,450 |
| 2022-09-07 | $63.50 | $65.26 | $63.50 | $65.07 | $65.07 | 313,121 |
| 2022-09-06 | $63.44 | $63.81 | $62.97 | $63.53 | $63.53 | 398,400 |
| 2022-09-02 | $64.75 | $64.97 | $63.20 | $63.43 | $63.43 | 368,772 |
| 2022-09-01 | $63.72 | $64.04 | $63.01 | $64.00 | $64.00 | 443,240 |
| 2022-08-31 | $64.66 | $64.76 | $63.70 | $63.84 | $63.84 | 497,070 |
| 2022-08-30 | $65.22 | $65.37 | $64.09 | $64.40 | $64.40 | 424,311 |
| 2022-08-29 | $65.36 | $65.50 | $64.89 | $65.12 | $65.12 | 506,392 |
| 2022-08-26 | $68.41 | $68.41 | $65.62 | $65.71 | $65.71 | 407,780 |
| 2022-08-25 | $67.64 | $68.47 | $67.51 | $68.36 | $68.36 | 320,244 |
| 2022-08-24 | $67.89 | $68.05 | $67.45 | $67.65 | $67.65 | 373,428 |
| 2022-08-23 | $67.61 | $68.49 | $67.36 | $67.71 | $67.71 | 463,148 |
| 2022-08-22 | $69.69 | $70.02 | $67.65 | $67.75 | $67.75 | 628,672 |
| 2022-08-19 | $70.47 | $70.63 | $69.97 | $70.56 | $70.56 | 814,715 |
| 2022-08-18 | $70.98 | $71.16 | $70.51 | $70.78 | $70.78 | 442,001 |
| 2022-08-17 | $70.51 | $71.24 | $70.30 | $71.16 | $71.16 | 657,244 |
| 2022-08-16 | $70.00 | $71.22 | $70.00 | $71.10 | $71.10 | 442,303 |
| 2022-08-15 | $69.38 | $70.74 | $69.29 | $70.37 | $70.37 | 655,222 |
| 2022-08-12 | $68.90 | $69.71 | $68.19 | $69.71 | $69.71 | 415,031 |
| 2022-08-11 | $69.10 | $69.64 | $68.35 | $68.64 | $68.64 | 430,815 |
| 2022-08-10 | $68.25 | $68.74 | $67.84 | $68.57 | $68.57 | 400,715 |
| 2022-08-09 | $67.65 | $67.79 | $66.77 | $67.00 | $67.00 | 1,134,643 |
| 2022-08-08 | $67.78 | $68.17 | $67.43 | $67.80 | $67.80 | 338,902 |
| 2022-08-05 | $66.57 | $67.65 | $66.45 | $67.55 | $67.55 | 323,744 |
| 2022-08-04 | $67.35 | $67.64 | $67.17 | $67.30 | $67.30 | 466,409 |
| 2022-08-03 | $66.75 | $67.36 | $66.23 | $67.18 | $67.18 | 585,268 |
| 2022-08-02 | $66.99 | $67.35 | $66.03 | $66.45 | $66.45 | 601,051 |
| 2022-08-01 | $66.45 | $67.31 | $65.90 | $67.00 | $67.00 | 689,515 |
| 2022-07-29 | $65.88 | $67.61 | $65.50 | $67.16 | $67.16 | 836,086 |
| 2022-07-28 | $64.37 | $66.21 | $63.87 | $65.69 | $65.69 | 671,918 |
| 2022-07-27 | $62.92 | $64.09 | $62.54 | $63.86 | $63.86 | 564,151 |
| 2022-07-26 | $61.88 | $62.86 | $61.69 | $62.69 | $62.69 | 603,190 |
| 2022-07-25 | $61.99 | $62.18 | $61.47 | $62.08 | $62.08 | 569,307 |
| 2022-07-22 | $61.98 | $62.40 | $61.35 | $61.80 | $61.80 | 318,511 |
| 2022-07-21 | $61.03 | $62.05 | $60.64 | $62.00 | $62.00 | 478,783 |
| 2022-07-20 | $60.98 | $61.12 | $60.49 | $60.94 | $60.94 | 464,952 |
| 2022-07-19 | $59.13 | $60.87 | $58.61 | $60.72 | $60.72 | 469,999 |
| 2022-07-18 | $59.03 | $59.35 | $58.24 | $58.43 | $58.43 | 375,660 |
| 2022-07-15 | $58.39 | $59.19 | $57.79 | $58.80 | $58.80 | 516,074 |
| 2022-07-14 | $57.17 | $57.98 | $56.76 | $57.90 | $57.69 | 477,344 |
| 2022-07-13 | $58.15 | $59.23 | $57.83 | $58.75 | $58.54 | 434,805 |
| 2022-07-12 | $59.74 | $60.30 | $58.76 | $58.98 | $58.77 | 458,730 |
| 2022-07-11 | $59.86 | $60.37 | $59.66 | $59.87 | $59.66 | 426,105 |
| 2022-07-08 | $60.97 | $60.97 | $60.09 | $60.20 | $59.99 | 394,547 |
| 2022-07-07 | $60.36 | $61.37 | $60.24 | $61.30 | $61.08 | 549,324 |
| 2022-07-06 | $60.34 | $60.71 | $59.44 | $60.13 | $59.92 | 729,219 |
| 2022-07-05 | $58.69 | $60.28 | $58.30 | $60.25 | $60.04 | 762,005 |
| 2022-07-01 | $59.54 | $59.83 | $58.42 | $59.50 | $59.29 | 748,606 |
| 2022-06-30 | $59.21 | $59.92 | $58.57 | $59.41 | $59.20 | 747,470 |
| 2022-06-29 | $59.69 | $59.82 | $58.80 | $59.77 | $59.56 | 444,359 |
| 2022-06-28 | $60.60 | $60.96 | $59.62 | $59.66 | $59.45 | 843,689 |
| 2022-06-27 | $60.86 | $60.96 | $60.03 | $60.53 | $60.31 | 586,547 |
| 2022-06-24 | $59.30 | $60.82 | $59.05 | $60.82 | $60.60 | 904,998 |
| 2022-06-23 | $57.85 | $58.81 | $57.60 | $58.71 | $58.50 | 531,189 |
| 2022-06-22 | $57.47 | $58.47 | $57.27 | $58.14 | $57.93 | 650,036 |
| 2022-06-21 | $57.80 | $58.29 | $57.09 | $58.00 | $57.79 | 584,904 |
| 2022-06-17 | $57.20 | $57.87 | $56.87 | $57.08 | $56.88 | 842,432 |
| 2022-06-16 | $57.65 | $57.68 | $56.48 | $56.92 | $56.72 | 656,041 |
| 2022-06-15 | $58.43 | $59.30 | $57.74 | $58.70 | $58.49 | 522,734 |
| 2022-06-14 | $58.64 | $59.06 | $57.48 | $58.06 | $57.85 | 514,635 |
| 2022-06-13 | $59.66 | $60.03 | $58.25 | $58.65 | $58.44 | 627,758 |
| 2022-06-10 | $62.54 | $62.54 | $60.90 | $60.96 | $60.74 | 499,408 |
| 2022-06-09 | $62.89 | $63.88 | $62.72 | $62.74 | $62.52 | 417,376 |
| 2022-06-08 | $63.66 | $63.96 | $63.09 | $63.28 | $63.05 | 339,271 |
| 2022-06-07 | $63.29 | $64.00 | $62.96 | $64.00 | $63.77 | 484,971 |
| 2022-06-06 | $63.96 | $64.33 | $63.69 | $63.71 | $63.48 | 367,206 |
| 2022-06-03 | $63.44 | $63.98 | $63.19 | $63.72 | $63.49 | 433,326 |
| 2022-06-02 | $63.15 | $64.22 | $62.91 | $64.22 | $63.99 | 438,889 |
| 2022-06-01 | $63.74 | $63.89 | $62.13 | $62.71 | $62.49 | 613,418 |
| 2022-05-31 | $62.84 | $63.71 | $62.05 | $63.30 | $63.07 | 977,672 |
| 2022-05-27 | $62.98 | $63.63 | $62.92 | $63.52 | $63.29 | 411,000 |
| 2022-05-26 | $61.85 | $62.67 | $61.85 | $62.43 | $62.21 | 478,300 |
| 2022-05-25 | $60.20 | $61.50 | $59.50 | $61.29 | $61.07 | 1,062,974 |
| 2022-05-24 | $60.57 | $61.46 | $60.05 | $61.03 | $60.81 | 1,140,827 |
| 2022-05-23 | $61.33 | $61.33 | $60.42 | $60.82 | $60.60 | 470,008 |
| 2022-05-20 | $60.57 | $60.93 | $59.16 | $60.53 | $60.31 | 641,565 |
| 2022-05-19 | $58.92 | $60.47 | $58.51 | $60.16 | $59.95 | 637,091 |
| 2022-05-18 | $60.69 | $61.26 | $59.12 | $59.41 | $59.20 | 602,141 |
| 2022-05-17 | $61.34 | $61.58 | $60.60 | $61.53 | $61.31 | 754,111 |
| 2022-05-16 | $60.05 | $60.89 | $59.13 | $60.38 | $60.17 | 619,757 |
| 2022-05-13 | $60.65 | $61.23 | $60.05 | $60.80 | $60.58 | 392,855 |
| 2022-05-12 | $58.77 | $60.04 | $58.41 | $60.04 | $59.83 | 804,173 |
| 2022-05-11 | $59.62 | $60.42 | $58.81 | $58.87 | $58.66 | 655,626 |
| 2022-05-10 | $61.74 | $61.95 | $59.31 | $59.69 | $59.48 | 979,777 |
| 2022-05-09 | $60.03 | $61.61 | $59.72 | $61.19 | $60.97 | 867,111 |
| 2022-05-06 | $61.43 | $61.58 | $59.83 | $60.90 | $60.68 | 803,233 |
| 2022-05-05 | $63.92 | $63.92 | $61.44 | $61.90 | $61.68 | 767,658 |
| 2022-05-04 | $62.80 | $64.62 | $62.12 | $64.61 | $64.38 | 903,353 |
| 2022-05-03 | $62.63 | $63.57 | $62.44 | $62.56 | $62.34 | 1,356,597 |
| 2022-05-02 | $61.90 | $63.53 | $61.56 | $63.11 | $62.89 | 1,336,614 |
| 2022-04-29 | $63.07 | $64.28 | $61.95 | $62.02 | $61.80 | 1,511,547 |
| 2022-04-28 | $64.15 | $64.71 | $62.40 | $64.18 | $63.95 | 1,068,637 |
| 2022-04-27 | $64.84 | $66.19 | $64.78 | $65.47 | $65.24 | 802,294 |
| 2022-04-26 | $65.78 | $66.47 | $64.82 | $64.84 | $64.61 | 960,908 |
| 2022-04-25 | $65.83 | $66.27 | $64.22 | $66.13 | $65.89 | 706,745 |
| 2022-04-22 | $67.31 | $67.33 | $65.66 | $65.96 | $65.73 | 643,029 |
| 2022-04-21 | $68.35 | $68.82 | $67.18 | $67.78 | $67.54 | 557,695 |
| 2022-04-20 | $67.87 | $68.62 | $67.76 | $67.78 | $67.54 | 548,334 |
| 2022-04-19 | $65.22 | $67.19 | $65.22 | $67.17 | $66.93 | 872,150 |
| 2022-04-18 | $65.25 | $65.72 | $64.55 | $65.23 | $65.00 | 529,285 |
| 2022-04-14 | $66.98 | $67.47 | $65.21 | $65.22 | $64.99 | 427,753 |
| 2022-04-13 | $66.77 | $67.47 | $66.56 | $67.07 | $66.62 | 352,388 |
| 2022-04-12 | $67.97 | $68.39 | $66.49 | $66.68 | $66.23 | 661,940 |
| 2022-04-11 | $67.70 | $68.52 | $67.41 | $67.53 | $67.07 | 625,430 |
| 2022-04-08 | $68.43 | $69.59 | $68.12 | $68.21 | $67.75 | 450,729 |
| 2022-04-07 | $68.25 | $68.98 | $67.58 | $68.65 | $68.19 | 576,745 |
| 2022-04-06 | $69.10 | $69.31 | $67.92 | $68.67 | $68.21 | 618,848 |
| 2022-04-05 | $70.91 | $71.41 | $69.81 | $69.96 | $69.49 | 793,087 |
| 2022-04-04 | $70.66 | $71.32 | $70.42 | $70.83 | $70.35 | 972,942 |
| 2022-04-01 | $70.38 | $70.79 | $69.99 | $70.74 | $70.26 | 828,318 |
| 2022-03-31 | $70.98 | $71.27 | $69.68 | $69.72 | $69.25 | 624,674 |
| 2022-03-30 | $71.44 | $71.78 | $70.72 | $70.97 | $70.49 | 654,640 |
| 2022-03-29 | $70.82 | $71.89 | $70.27 | $71.74 | $71.26 | 745,344 |
| 2022-03-28 | $69.16 | $69.73 | $68.53 | $69.71 | $69.24 | 582,963 |
| 2022-03-25 | $69.01 | $69.41 | $68.64 | $69.32 | $68.85 | 731,150 |
| 2022-03-24 | $69.26 | $69.28 | $68.53 | $68.83 | $68.36 | 383,899 |
| 2022-03-23 | $70.46 | $70.46 | $68.91 | $68.96 | $68.49 | 416,519 |
| 2022-03-22 | $71.69 | $71.70 | $70.36 | $70.74 | $70.26 | 640,795 |
| 2022-03-21 | $71.08 | $71.70 | $70.79 | $71.36 | $70.88 | 477,674 |
| 2022-03-18 | $70.41 | $71.49 | $69.61 | $71.08 | $70.60 | 1,031,003 |
| 2022-03-17 | $69.82 | $70.65 | $69.41 | $70.46 | $69.98 | 395,380 |
| 2022-03-16 | $69.46 | $70.92 | $68.62 | $70.21 | $69.74 | 479,251 |
| 2022-03-15 | $67.75 | $69.22 | $67.41 | $68.97 | $68.50 | 485,789 |
| 2022-03-14 | $67.83 | $68.51 | $66.94 | $67.46 | $67.00 | 418,665 |
| 2022-03-11 | $69.17 | $69.45 | $67.28 | $67.34 | $66.88 | 582,351 |
| 2022-03-10 | $68.65 | $69.00 | $68.04 | $68.63 | $68.17 | 526,834 |
| 2022-03-09 | $68.59 | $69.88 | $68.53 | $69.70 | $69.23 | 491,813 |
| 2022-03-08 | $68.27 | $68.59 | $66.41 | $67.42 | $66.96 | 886,868 |
| 2022-03-07 | $70.52 | $70.52 | $68.11 | $68.16 | $67.70 | 452,338 |
| 2022-03-04 | $70.90 | $71.38 | $70.29 | $70.64 | $70.16 | 526,967 |
| 2022-03-03 | $72.13 | $72.48 | $71.16 | $71.75 | $71.27 | 593,108 |
| 2022-03-02 | $71.05 | $72.43 | $70.81 | $71.75 | $71.27 | 580,920 |
| 2022-03-01 | $72.16 | $72.49 | $70.17 | $70.81 | $70.33 | 816,411 |
| 2022-02-28 | $71.20 | $72.36 | $71.00 | $72.09 | $71.60 | 874,175 |
| 2022-02-25 | $70.59 | $72.23 | $70.26 | $72.13 | $71.64 | 586,236 |
| 2022-02-24 | $68.73 | $70.89 | $68.28 | $70.66 | $70.18 | 741,305 |
| 2022-02-23 | $71.58 | $72.02 | $69.76 | $69.92 | $69.45 | 603,263 |
| 2022-02-22 | $71.24 | $72.07 | $70.88 | $71.10 | $70.62 | 746,185 |
| 2022-02-18 | $71.67 | $72.75 | $71.46 | $71.65 | $71.17 | 631,536 |
| 2022-02-17 | $71.81 | $72.07 | $71.36 | $71.73 | $71.25 | 604,924 |
| 2022-02-16 | $71.43 | $72.48 | $71.08 | $72.29 | $71.80 | 681,693 |
| 2022-02-15 | $71.73 | $72.45 | $71.22 | $71.65 | $71.17 | 495,514 |
| 2022-02-14 | $70.73 | $71.46 | $70.03 | $70.70 | $70.22 | 759,650 |
| 2022-02-11 | $72.00 | $72.73 | $70.41 | $70.89 | $70.41 | 621,141 |
| 2022-02-10 | $73.07 | $73.78 | $71.77 | $72.06 | $71.57 | 522,018 |
| 2022-02-09 | $73.93 | $74.56 | $73.41 | $74.25 | $73.75 | 735,723 |
| 2022-02-08 | $71.63 | $73.10 | $71.41 | $72.97 | $72.48 | 451,737 |
| 2022-02-07 | $71.93 | $72.55 | $71.51 | $71.84 | $71.35 | 680,764 |
| 2022-02-04 | $72.01 | $72.82 | $71.20 | $71.88 | $71.39 | 511,334 |
| 2022-02-03 | $73.39 | $73.88 | $72.26 | $72.65 | $72.16 | 541,156 |
| 2022-02-02 | $74.13 | $74.83 | $73.56 | $73.89 | $73.39 | 835,457 |
| 2022-02-01 | $73.63 | $75.45 | $72.69 | $74.30 | $73.80 | 1,173,047 |
| 2022-01-31 | $70.54 | $72.87 | $70.27 | $72.56 | $72.07 | 1,320,802 |
| 2022-01-28 | $69.69 | $71.17 | $68.85 | $71.15 | $70.67 | 646,104 |
| 2022-01-27 | $71.48 | $72.06 | $69.29 | $69.82 | $69.35 | 520,823 |
| 2022-01-26 | $72.11 | $73.20 | $70.39 | $70.78 | $70.30 | 806,138 |
| 2022-01-25 | $71.69 | $72.51 | $70.04 | $71.41 | $70.93 | 831,277 |
| 2022-01-24 | $70.22 | $73.48 | $69.72 | $73.17 | $72.68 | 739,534 |
| 2022-01-21 | $71.90 | $72.54 | $70.54 | $71.40 | $70.92 | 597,119 |
| 2022-01-20 | $74.24 | $74.36 | $71.80 | $72.05 | $71.56 | 895,683 |
| 2022-01-19 | $73.84 | $74.40 | $73.18 | $73.80 | $73.30 | 785,543 |
| 2022-01-18 | $74.27 | $74.64 | $73.06 | $73.58 | $73.08 | 637,354 |
| 2022-01-14 | $75.93 | $76.43 | $74.60 | $75.31 | $74.80 | 1,141,284 |
| 2022-01-13 | $77.08 | $77.66 | $76.96 | $76.97 | $76.24 | 637,155 |
| 2022-01-12 | $77.08 | $77.69 | $76.40 | $77.10 | $76.37 | 743,662 |
| 2022-01-11 | $75.86 | $76.72 | $74.77 | $76.23 | $75.50 | 847,064 |
| 2022-01-10 | $76.39 | $77.03 | $74.60 | $75.64 | $74.92 | 489,531 |
| 2022-01-07 | $77.92 | $78.14 | $76.82 | $77.05 | $76.32 | 481,405 |
| 2022-01-06 | $77.89 | $78.62 | $77.54 | $77.72 | $76.98 | 453,948 |
| 2022-01-05 | $79.11 | $80.04 | $77.93 | $77.98 | $77.24 | 493,277 |
| 2022-01-04 | $78.87 | $79.61 | $78.52 | $78.89 | $78.14 | 492,769 |
| 2022-01-03 | $80.70 | $80.92 | $77.97 | $78.68 | $77.93 | 729,184 |
| 2021-12-31 | $80.00 | $80.96 | $80.00 | $80.62 | $79.85 | 291,830 |
| 2021-12-30 | $81.00 | $81.09 | $80.19 | $80.25 | $79.49 | 271,367 |
| 2021-12-29 | $80.39 | $81.00 | $80.38 | $80.60 | $79.83 | 336,929 |
| 2021-12-28 | $79.46 | $80.65 | $79.46 | $80.48 | $79.71 | 311,106 |
| 2021-12-27 | $78.76 | $79.68 | $78.23 | $79.60 | $78.84 | 282,075 |
| 2021-12-23 | $77.81 | $79.11 | $77.81 | $78.57 | $77.82 | 621,059 |
| 2021-12-22 | $77.19 | $77.66 | $76.88 | $77.50 | $76.76 | 393,674 |
| 2021-12-21 | $76.43 | $77.02 | $76.13 | $76.76 | $76.03 | 995,474 |
| 2021-12-20 | $75.72 | $76.16 | $74.67 | $75.89 | $75.17 | 676,326 |
| 2021-12-17 | $78.90 | $79.06 | $76.00 | $76.36 | $75.63 | 2,119,958 |
| 2021-12-16 | $80.59 | $80.79 | $79.27 | $79.39 | $78.63 | 508,329 |
| 2021-12-15 | $79.51 | $80.46 | $79.14 | $80.39 | $79.62 | 595,352 |
| 2021-12-14 | $79.54 | $80.02 | $78.93 | $79.36 | $78.60 | 1,015,571 |
| 2021-12-13 | $79.94 | $80.98 | $79.48 | $79.95 | $79.19 | 1,008,355 |
| 2021-12-10 | $79.07 | $80.00 | $78.74 | $79.94 | $79.18 | 855,699 |
| 2021-12-09 | $78.41 | $79.53 | $78.02 | $78.84 | $78.09 | 742,920 |
| 2021-12-08 | $78.03 | $78.48 | $77.09 | $78.47 | $77.72 | 657,468 |
| 2021-12-07 | $78.06 | $79.23 | $77.47 | $77.72 | $76.98 | 682,980 |
| 2021-12-06 | $76.11 | $77.52 | $76.04 | $77.32 | $76.58 | 604,441 |
| 2021-12-03 | $75.61 | $75.91 | $74.08 | $75.40 | $74.68 | 655,436 |
| 2021-12-02 | $73.67 | $76.05 | $73.67 | $75.65 | $74.93 | 875,320 |
| 2021-12-01 | $73.59 | $74.50 | $71.66 | $71.68 | $71.00 | 571,643 |
| 2021-11-30 | $74.81 | $75.22 | $72.75 | $72.89 | $72.20 | 757,049 |
| 2021-11-29 | $75.66 | $75.77 | $74.78 | $75.19 | $74.47 | 710,988 |
| 2021-11-26 | $76.56 | $76.79 | $74.99 | $75.12 | $74.40 | 344,688 |
| 2021-11-24 | $77.55 | $77.98 | $77.05 | $77.62 | $76.88 | 268,326 |
| 2021-11-23 | $77.47 | $78.06 | $77.10 | $77.84 | $77.10 | 370,204 |
| 2021-11-22 | $77.45 | $78.32 | $77.03 | $77.47 | $76.73 | 405,562 |
| 2021-11-19 | $77.24 | $77.55 | $76.94 | $77.31 | $76.57 | 520,569 |
| 2021-11-18 | $78.15 | $78.23 | $76.97 | $77.13 | $76.40 | 380,552 |
| 2021-11-17 | $77.88 | $78.28 | $77.07 | $78.05 | $77.31 | 441,482 |
| 2021-11-16 | $77.63 | $78.52 | $77.43 | $77.91 | $77.17 | 444,624 |
| 2021-11-15 | $78.67 | $78.67 | $77.54 | $77.68 | $76.94 | 418,522 |
| 2021-11-12 | $78.55 | $78.82 | $78.05 | $78.57 | $77.82 | 292,231 |
| 2021-11-11 | $79.16 | $79.52 | $78.09 | $78.20 | $77.46 | 583,941 |
| 2021-11-10 | $79.44 | $79.55 | $78.87 | $79.19 | $78.44 | 552,774 |
| 2021-11-09 | $79.00 | $79.60 | $78.85 | $79.35 | $78.59 | 501,979 |
| 2021-11-08 | $78.48 | $79.05 | $77.94 | $78.98 | $78.23 | 525,924 |
| 2021-11-05 | $78.26 | $78.59 | $77.42 | $77.89 | $77.15 | 461,894 |
| 2021-11-04 | $77.10 | $78.48 | $76.89 | $77.77 | $77.03 | 447,808 |
| 2021-11-03 | $77.31 | $77.63 | $76.05 | $76.89 | $76.16 | 459,567 |
| 2021-11-02 | $76.80 | $77.60 | $76.49 | $77.48 | $76.74 | 475,322 |
| 2021-11-01 | $75.48 | $76.51 | $74.93 | $76.43 | $75.70 | 635,431 |
| 2021-10-29 | $74.44 | $75.60 | $74.44 | $75.18 | $74.46 | 574,387 |
| 2021-10-28 | $74.64 | $74.91 | $74.24 | $74.78 | $74.07 | 565,005 |
| 2021-10-27 | $75.51 | $75.51 | $74.45 | $74.57 | $73.86 | 502,121 |
| 2021-10-26 | $75.69 | $75.75 | $75.00 | $75.49 | $74.77 | 638,729 |
| 2021-10-25 | $75.47 | $76.15 | $74.77 | $75.33 | $74.61 | 712,178 |
| 2021-10-22 | $75.46 | $75.95 | $74.91 | $75.47 | $74.75 | 702,335 |
| 2021-10-21 | $70.19 | $75.17 | $70.12 | $75.10 | $74.39 | 1,585,820 |
| 2021-10-20 | $72.25 | $73.09 | $72.12 | $73.02 | $72.32 | 1,097,858 |
| 2021-10-19 | $72.22 | $72.45 | $71.52 | $72.19 | $71.50 | 931,669 |
| 2021-10-18 | $70.60 | $71.72 | $70.16 | $71.71 | $71.03 | 898,077 |
| 2021-10-15 | $71.27 | $71.75 | $69.63 | $70.87 | $70.20 | 1,112,245 |
| 2021-10-14 | $69.89 | $71.13 | $69.89 | $71.04 | $70.18 | 397,582 |
| 2021-10-13 | $68.95 | $69.84 | $68.66 | $69.42 | $68.58 | 456,536 |
| 2021-10-12 | $69.34 | $69.65 | $68.70 | $68.83 | $67.99 | 327,803 |
| 2021-10-11 | $69.73 | $70.18 | $69.07 | $69.14 | $68.30 | 273,389 |
| 2021-10-08 | $70.63 | $70.66 | $69.81 | $69.99 | $69.14 | 401,384 |
| 2021-10-07 | $70.55 | $71.61 | $70.55 | $70.78 | $69.92 | 525,408 |
| 2021-10-06 | $69.86 | $70.49 | $69.07 | $70.48 | $69.62 | 626,091 |
| 2021-10-05 | $69.78 | $70.54 | $69.28 | $70.19 | $69.34 | 573,714 |
| 2021-10-04 | $70.07 | $70.49 | $69.00 | $69.60 | $68.76 | 727,748 |
| 2021-10-01 | $70.08 | $70.85 | $69.08 | $70.30 | $69.45 | 495,582 |
| 2021-09-30 | $72.56 | $72.56 | $69.77 | $69.97 | $69.12 | 1,072,490 |
| 2021-09-29 | $72.22 | $72.64 | $71.69 | $72.18 | $71.30 | 407,960 |
| 2021-09-28 | $72.78 | $73.09 | $71.88 | $72.09 | $71.22 | 766,115 |
| 2021-09-27 | $73.09 | $73.79 | $73.03 | $73.20 | $72.31 | 636,513 |
| 2021-09-24 | $73.61 | $73.75 | $73.19 | $73.49 | $72.60 | 880,073 |
| 2021-09-23 | $73.97 | $74.56 | $73.86 | $73.96 | $73.06 | 502,849 |
| 2021-09-22 | $74.12 | $74.33 | $73.62 | $73.75 | $72.86 | 650,567 |
| 2021-09-21 | $74.45 | $74.60 | $73.43 | $73.59 | $72.70 | 456,826 |
| 2021-09-20 | $74.23 | $74.52 | $73.44 | $74.17 | $73.27 | 631,898 |
| 2021-09-17 | $76.25 | $76.25 | $74.91 | $75.17 | $74.26 | 1,957,483 |
| 2021-09-16 | $76.72 | $76.72 | $75.68 | $76.11 | $75.19 | 460,596 |
| 2021-09-15 | $75.97 | $76.59 | $75.67 | $76.54 | $75.61 | 598,490 |
| 2021-09-14 | $76.55 | $76.73 | $75.84 | $76.08 | $75.16 | 378,986 |
| 2021-09-13 | $77.39 | $77.39 | $75.90 | $76.32 | $75.39 | 446,824 |
| 2021-09-10 | $77.47 | $77.83 | $76.96 | $76.99 | $76.06 | 375,485 |
| 2021-09-09 | $78.30 | $78.61 | $77.18 | $77.22 | $76.28 | 430,048 |
| 2021-09-08 | $76.91 | $78.25 | $76.71 | $78.10 | $77.15 | 409,252 |
| 2021-09-07 | $78.23 | $78.23 | $77.15 | $77.16 | $76.22 | 418,810 |
| 2021-09-03 | $78.69 | $79.40 | $78.52 | $78.56 | $77.61 | 294,949 |
| 2021-09-02 | $78.84 | $79.30 | $78.50 | $78.94 | $77.98 | 403,482 |
| 2021-09-01 | $78.47 | $78.54 | $77.52 | $78.41 | $77.46 | 379,819 |
| 2021-08-31 | $79.12 | $79.12 | $78.18 | $78.42 | $77.47 | 485,126 |
| 2021-08-30 | $78.21 | $79.25 | $78.15 | $78.81 | $77.85 | 417,834 |
| 2021-08-27 | $77.63 | $78.64 | $77.63 | $78.01 | $77.06 | 507,717 |
| 2021-08-26 | $77.53 | $77.74 | $77.24 | $77.54 | $76.60 | 532,594 |
| 2021-08-25 | $77.70 | $77.95 | $77.53 | $77.65 | $76.71 | 451,068 |
| 2021-08-24 | $77.56 | $77.90 | $77.34 | $77.49 | $76.55 | 420,631 |
| 2021-08-23 | $77.50 | $77.86 | $77.24 | $77.46 | $76.52 | 427,005 |
| 2021-08-20 | $77.14 | $77.22 | $76.70 | $76.97 | $76.04 | 482,351 |
| 2021-08-19 | $76.21 | $76.99 | $76.00 | $76.79 | $75.86 | 425,358 |
| 2021-08-18 | $76.93 | $77.14 | $76.43 | $76.83 | $75.90 | 386,924 |
| 2021-08-17 | $78.30 | $78.30 | $76.68 | $77.32 | $76.38 | 310,264 |
| 2021-08-16 | $78.31 | $78.76 | $77.88 | $78.42 | $77.47 | 343,992 |
| 2021-08-13 | $78.05 | $78.74 | $77.97 | $78.29 | $77.34 | 299,348 |
| 2021-08-12 | $77.98 | $78.19 | $77.44 | $77.97 | $77.02 | 323,054 |
| 2021-08-11 | $77.48 | $77.88 | $77.21 | $77.83 | $76.89 | 373,508 |
| 2021-08-10 | $78.12 | $78.28 | $77.35 | $77.45 | $76.51 | 430,342 |
| 2021-08-09 | $78.17 | $78.36 | $77.64 | $77.94 | $76.99 | 318,322 |
| 2021-08-06 | $78.80 | $79.38 | $78.20 | $78.28 | $77.33 | 530,951 |
| 2021-08-05 | $80.07 | $80.48 | $78.59 | $78.76 | $77.80 | 469,251 |
| 2021-08-04 | $79.59 | $80.16 | $79.21 | $79.60 | $78.63 | 1,261,433 |
| 2021-08-03 | $78.08 | $79.90 | $77.88 | $79.71 | $78.74 | 564,456 |
| 2021-08-02 | $77.93 | $78.85 | $77.34 | $77.84 | $76.90 | 629,967 |
| 2021-07-30 | $76.42 | $78.10 | $76.29 | $78.08 | $77.13 | 1,126,798 |
| 2021-07-29 | $76.41 | $76.55 | $75.90 | $76.38 | $75.45 | 464,610 |
| 2021-07-28 | $75.67 | $75.86 | $75.08 | $75.69 | $74.77 | 507,313 |
| 2021-07-27 | $75.96 | $76.09 | $74.83 | $75.44 | $74.52 | 657,605 |
| 2021-07-26 | $76.64 | $76.99 | $75.78 | $76.30 | $75.37 | 662,282 |
| 2021-07-23 | $76.68 | $76.83 | $75.49 | $76.64 | $75.71 | 579,161 |
| 2021-07-22 | $76.00 | $77.12 | $75.11 | $76.10 | $75.18 | 1,302,341 |
| 2021-07-21 | $77.47 | $78.40 | $77.47 | $78.32 | $77.37 | 1,080,761 |
| 2021-07-20 | $75.85 | $77.72 | $75.64 | $77.03 | $76.10 | 910,427 |
| 2021-07-19 | $75.48 | $76.05 | $74.84 | $75.60 | $74.68 | 781,345 |
| 2021-07-16 | $76.39 | $76.98 | $76.13 | $76.47 | $75.54 | 579,162 |
| 2021-07-15 | $76.58 | $77.10 | $76.10 | $76.41 | $75.30 | 432,127 |
| 2021-07-14 | $77.37 | $77.73 | $76.40 | $76.87 | $75.75 | 492,153 |
| 2021-07-13 | $77.55 | $77.65 | $77.10 | $77.28 | $76.16 | 681,433 |
| 2021-07-12 | $77.24 | $77.60 | $77.11 | $77.54 | $76.41 | 739,329 |
| 2021-07-09 | $78.34 | $78.51 | $77.65 | $77.68 | $76.55 | 883,390 |
| 2021-07-08 | $77.38 | $78.33 | $77.07 | $77.61 | $76.48 | 741,583 |
| 2021-07-07 | $76.20 | $78.68 | $75.97 | $78.35 | $77.21 | 1,062,995 |
| 2021-07-06 | $76.33 | $76.36 | $74.96 | $76.28 | $75.17 | 789,269 |
| 2021-07-02 | $76.10 | $76.43 | $75.39 | $76.33 | $75.22 | 315,779 |
| 2021-07-01 | $76.00 | $76.20 | $75.59 | $75.89 | $74.79 | 645,749 |
| 2021-06-30 | $75.36 | $75.88 | $75.21 | $75.70 | $74.60 | 493,360 |
| 2021-06-29 | $75.39 | $76.14 | $75.13 | $75.59 | $74.49 | 493,380 |
| 2021-06-28 | $75.20 | $75.28 | $74.38 | $75.14 | $74.05 | 414,946 |
| 2021-06-25 | $74.16 | $75.07 | $74.14 | $74.98 | $73.89 | 1,307,878 |
| 2021-06-24 | $74.29 | $74.41 | $73.50 | $74.03 | $72.95 | 384,058 |
| 2021-06-23 | $73.62 | $74.23 | $73.29 | $73.75 | $72.68 | 682,648 |
| 2021-06-22 | $72.51 | $73.50 | $72.24 | $73.39 | $72.32 | 658,210 |
| 2021-06-21 | $71.78 | $72.96 | $71.51 | $72.66 | $71.60 | 400,623 |
| 2021-06-18 | $70.76 | $71.64 | $70.61 | $71.18 | $70.14 | 1,007,754 |
| 2021-06-17 | $72.47 | $72.77 | $71.24 | $71.51 | $70.47 | 705,515 |
| 2021-06-16 | $73.68 | $73.68 | $72.44 | $72.46 | $71.41 | 391,534 |
| 2021-06-15 | $73.91 | $74.01 | $73.33 | $73.72 | $72.65 | 317,520 |
| 2021-06-14 | $73.86 | $73.86 | $73.06 | $73.67 | $72.60 | 346,469 |
| 2021-06-11 | $73.95 | $74.05 | $73.06 | $73.85 | $72.78 | 300,051 |
| 2021-06-10 | $73.92 | $74.11 | $73.18 | $73.48 | $72.41 | 343,199 |
| 2021-06-09 | $74.31 | $74.38 | $73.65 | $73.70 | $72.63 | 365,222 |
| 2021-06-08 | $74.74 | $74.74 | $73.76 | $74.46 | $73.38 | 594,696 |
| 2021-06-07 | $75.06 | $75.34 | $74.20 | $74.72 | $73.63 | 781,406 |
| 2021-06-04 | $74.52 | $75.36 | $74.31 | $75.36 | $74.26 | 466,434 |
| 2021-06-03 | $74.80 | $75.11 | $73.85 | $74.41 | $73.33 | 699,507 |
| 2021-06-02 | $76.14 | $76.14 | $74.69 | $75.05 | $73.96 | 424,287 |
| 2021-06-01 | $76.47 | $76.82 | $75.97 | $75.97 | $74.86 | 508,396 |
| 2021-05-28 | $75.42 | $75.86 | $75.00 | $75.72 | $74.62 | 481,967 |
| 2021-05-27 | $75.90 | $76.00 | $75.30 | $75.59 | $74.49 | 369,351 |
| 2021-05-26 | $75.35 | $75.50 | $74.75 | $75.32 | $74.22 | 246,394 |
| 2021-05-25 | $75.27 | $75.75 | $74.92 | $75.06 | $73.97 | 326,376 |
| 2021-05-24 | $75.33 | $75.33 | $74.38 | $74.92 | $73.83 | 384,088 |
| 2021-05-21 | $75.17 | $75.41 | $74.34 | $74.71 | $73.62 | 451,774 |
| 2021-05-20 | $74.64 | $74.87 | $74.16 | $74.77 | $73.68 | 346,803 |
| 2021-05-19 | $74.29 | $74.76 | $74.10 | $74.60 | $73.51 | 334,310 |
| 2021-05-18 | $76.49 | $76.49 | $75.24 | $75.24 | $74.15 | 424,292 |
| 2021-05-17 | $76.64 | $76.97 | $75.66 | $76.42 | $75.31 | 280,709 |
| 2021-05-14 | $76.80 | $77.39 | $76.12 | $77.07 | $75.95 | 459,353 |
| 2021-05-13 | $74.64 | $76.87 | $74.58 | $76.40 | $75.29 | 508,160 |
| 2021-05-12 | $76.25 | $76.80 | $74.40 | $74.40 | $73.32 | 615,695 |
| 2021-05-11 | $77.56 | $77.92 | $76.46 | $76.77 | $75.65 | 489,994 |
| 2021-05-10 | $78.68 | $79.37 | $78.27 | $78.27 | $77.13 | 431,755 |
| 2021-05-07 | $78.40 | $78.82 | $77.64 | $78.54 | $77.40 | 582,888 |
| 2021-05-06 | $77.49 | $78.73 | $77.33 | $78.60 | $77.46 | 545,415 |
| 2021-05-05 | $77.98 | $77.98 | $77.02 | $77.56 | $76.43 | 378,900 |
| 2021-05-04 | $76.21 | $77.80 | $76.17 | $77.63 | $76.50 | 710,795 |
| 2021-05-03 | $77.38 | $77.60 | $76.45 | $76.49 | $75.38 | 542,805 |
| 2021-04-30 | $77.20 | $77.84 | $76.45 | $76.80 | $75.68 | 1,142,732 |
| 2021-04-29 | $77.24 | $77.91 | $76.89 | $77.76 | $76.63 | 425,799 |
| 2021-04-28 | $77.24 | $77.55 | $76.81 | $77.01 | $75.89 | 360,337 |
| 2021-04-27 | $76.67 | $77.46 | $76.36 | $77.38 | $76.25 | 421,629 |
| 2021-04-26 | $78.00 | $78.29 | $76.78 | $76.86 | $75.74 | 567,834 |
| 2021-04-23 | $76.76 | $77.94 | $76.09 | $77.75 | $76.62 | 590,611 |
| 2021-04-22 | $77.40 | $78.20 | $76.28 | $76.47 | $75.36 | 769,469 |
| 2021-04-21 | $75.88 | $77.12 | $75.75 | $77.06 | $75.94 | 716,494 |
| 2021-04-20 | $75.97 | $76.48 | $75.10 | $76.02 | $74.91 | 498,261 |
| 2021-04-19 | $75.00 | $75.84 | $74.59 | $75.80 | $74.70 | 613,203 |
| 2021-04-16 | $74.76 | $75.45 | $74.56 | $75.13 | $74.04 | 621,844 |
| 2021-04-15 | $73.66 | $74.64 | $73.37 | $74.50 | $73.23 | 686,842 |
| 2021-04-14 | $73.83 | $74.25 | $73.28 | $73.38 | $72.13 | 561,313 |
| 2021-04-13 | $74.03 | $74.17 | $73.34 | $73.49 | $72.24 | 441,784 |
| 2021-04-12 | $73.40 | $74.24 | $73.35 | $74.08 | $72.82 | 360,158 |
| 2021-04-09 | $73.04 | $73.49 | $72.56 | $73.40 | $72.15 | 368,022 |
| 2021-04-08 | $73.13 | $73.13 | $72.19 | $72.80 | $71.56 | 429,756 |
| 2021-04-07 | $73.15 | $73.54 | $72.54 | $72.91 | $71.67 | 560,849 |
| 2021-04-06 | $73.72 | $74.52 | $73.13 | $73.29 | $72.04 | 956,291 |
| 2021-04-05 | $73.32 | $73.84 | $73.12 | $73.66 | $72.41 | 1,308,645 |
| 2021-04-01 | $72.01 | $72.96 | $71.18 | $72.90 | $71.66 | 1,640,756 |
| 2021-03-31 | $72.04 | $72.88 | $71.58 | $71.62 | $70.40 | 1,086,300 |
| 2021-03-30 | $72.14 | $72.69 | $71.71 | $72.18 | $70.95 | 884,654 |
| 2021-03-29 | $71.88 | $73.16 | $71.88 | $72.26 | $71.03 | 742,516 |
| 2021-03-26 | $70.60 | $72.00 | $70.21 | $71.95 | $70.73 | 1,580,131 |
| 2021-03-25 | $69.16 | $70.25 | $68.16 | $70.16 | $68.97 | 865,877 |
| 2021-03-24 | $68.94 | $70.33 | $68.87 | $69.41 | $68.23 | 858,522 |
| 2021-03-23 | $68.98 | $69.50 | $68.04 | $68.47 | $67.31 | 729,604 |
| 2021-03-22 | $69.63 | $69.98 | $68.55 | $69.43 | $68.25 | 660,858 |
| 2021-03-19 | $70.08 | $70.66 | $68.96 | $69.54 | $68.36 | 2,016,230 |
| 2021-03-18 | $70.72 | $71.50 | $70.01 | $70.11 | $68.92 | 637,755 |
| 2021-03-17 | $69.73 | $71.22 | $69.27 | $70.74 | $69.54 | 1,634,053 |
| 2021-03-16 | $70.00 | $70.48 | $69.30 | $69.74 | $68.55 | 633,836 |
| 2021-03-15 | $69.50 | $70.34 | $69.27 | $70.24 | $69.05 | 731,745 |
| 2021-03-12 | $67.74 | $69.34 | $67.64 | $69.33 | $68.15 | 1,588,639 |
| 2021-03-11 | $67.92 | $68.86 | $67.39 | $67.54 | $66.39 | 1,536,657 |
| 2021-03-10 | $66.43 | $67.70 | $66.03 | $67.51 | $66.36 | 1,230,100 |
| 2021-03-09 | $66.68 | $67.14 | $65.79 | $66.24 | $65.11 | 824,728 |
| 2021-03-08 | $66.42 | $67.34 | $65.75 | $66.08 | $64.96 | 1,487,169 |
| 2021-03-05 | $66.35 | $66.43 | $64.34 | $66.31 | $65.18 | 1,465,620 |
| 2021-03-04 | $68.34 | $68.34 | $64.89 | $65.61 | $64.49 | 1,293,307 |
| 2021-03-03 | $69.42 | $69.74 | $68.28 | $68.36 | $67.20 | 452,440 |
| 2021-03-02 | $71.00 | $71.17 | $69.60 | $69.93 | $68.74 | 522,985 |
| 2021-03-01 | $70.05 | $71.87 | $70.05 | $70.96 | $69.75 | 914,334 |
| 2021-02-26 | $69.50 | $70.26 | $69.17 | $69.35 | $68.17 | 728,756 |
| 2021-02-25 | $69.60 | $70.51 | $69.21 | $69.38 | $68.20 | 588,386 |
| 2021-02-24 | $69.38 | $70.30 | $69.08 | $69.84 | $68.65 | 1,034,316 |
| 2021-02-23 | $69.42 | $69.82 | $68.50 | $69.23 | $68.05 | 639,138 |
| 2021-02-22 | $69.44 | $69.60 | $69.02 | $69.39 | $68.21 | 517,989 |
| 2021-02-19 | $69.51 | $70.72 | $69.35 | $69.99 | $68.80 | 666,270 |
| 2021-02-18 | $69.60 | $69.82 | $68.97 | $69.19 | $68.01 | 582,133 |
| 2021-02-17 | $70.54 | $70.56 | $69.53 | $69.84 | $68.65 | 604,077 |
| 2021-02-16 | $72.16 | $72.36 | $70.77 | $70.84 | $69.64 | 624,820 |
| 2021-02-12 | $71.58 | $72.10 | $71.17 | $71.87 | $70.65 | 400,348 |
| 2021-02-11 | $72.10 | $72.53 | $71.15 | $71.92 | $70.70 | 526,360 |
| 2021-02-10 | $72.86 | $73.04 | $71.63 | $71.91 | $70.69 | 360,726 |
| 2021-02-09 | $72.08 | $72.46 | $71.56 | $72.15 | $70.92 | 720,847 |
| 2021-02-08 | $72.29 | $73.21 | $71.83 | $72.21 | $70.98 | 1,116,130 |
| 2021-02-05 | $71.22 | $71.84 | $70.57 | $71.79 | $70.57 | 418,585 |
| 2021-02-04 | $71.09 | $71.60 | $70.29 | $70.43 | $69.23 | 441,314 |
| 2021-02-03 | $70.74 | $71.22 | $70.15 | $70.66 | $69.46 | 448,179 |
| 2021-02-02 | $70.17 | $70.91 | $69.75 | $70.74 | $69.54 | 688,192 |
| 2021-02-01 | $69.40 | $69.87 | $68.31 | $69.37 | $68.19 | 834,600 |
| 2021-01-29 | $70.33 | $70.42 | $68.91 | $68.94 | $67.77 | 1,515,510 |
| 2021-01-28 | $69.49 | $71.68 | $69.10 | $70.45 | $69.25 | 1,807,677 |
| 2021-01-27 | $70.71 | $71.43 | $68.14 | $68.59 | $67.42 | 1,059,182 |
| 2021-01-26 | $75.10 | $76.24 | $71.05 | $71.09 | $69.88 | 1,006,134 |
| 2021-01-25 | $75.83 | $76.10 | $73.50 | $74.76 | $73.49 | 861,749 |
| 2021-01-22 | $76.01 | $76.83 | $75.10 | $75.83 | $74.54 | 425,387 |
| 2021-01-21 | $76.75 | $76.98 | $75.92 | $76.17 | $74.87 | 462,671 |
| 2021-01-20 | $75.71 | $76.75 | $75.63 | $76.69 | $75.39 | 714,876 |
| 2021-01-19 | $75.76 | $76.53 | $75.05 | $75.33 | $74.05 | 689,293 |
| 2021-01-15 | $74.29 | $74.68 | $72.90 | $73.54 | $72.29 | 667,339 |
| 2021-01-14 | $74.68 | $75.34 | $74.17 | $75.00 | $73.54 | 436,049 |
| 2021-01-13 | $75.66 | $75.73 | $74.25 | $74.29 | $72.84 | 496,905 |
| 2021-01-12 | $75.02 | $76.19 | $74.76 | $75.65 | $74.17 | 388,621 |
| 2021-01-11 | $74.66 | $75.83 | $74.31 | $75.35 | $73.88 | 491,892 |
| 2021-01-08 | $74.91 | $75.66 | $73.53 | $74.88 | $73.42 | 423,258 |
| 2021-01-07 | $73.16 | $74.99 | $72.37 | $74.96 | $73.50 | 664,170 |
| 2021-01-06 | $70.56 | $73.34 | $70.56 | $72.87 | $71.45 | 1,714,012 |
| 2021-01-05 | $70.70 | $71.79 | $69.85 | $70.12 | $68.75 | 791,965 |
| 2021-01-04 | $72.47 | $72.55 | $69.56 | $70.60 | $69.22 | 617,886 |
| 2020-12-31 | $72.20 | $72.60 | $71.48 | $72.35 | $70.94 | 482,526 |
| 2020-12-30 | $72.00 | $72.66 | $71.91 | $72.21 | $70.80 | 248,080 |
| 2020-12-29 | $72.92 | $72.98 | $71.26 | $71.84 | $70.44 | 500,633 |
| 2020-12-28 | $73.45 | $73.45 | $72.59 | $72.82 | $71.40 | 278,748 |
| 2020-12-24 | $72.94 | $73.01 | $72.37 | $72.84 | $71.42 | 111,552 |
| 2020-12-23 | $72.52 | $73.17 | $72.30 | $72.74 | $71.32 | 443,420 |
| 2020-12-22 | $71.92 | $72.76 | $71.78 | $72.47 | $71.06 | 428,835 |
| 2020-12-21 | $70.50 | $72.21 | $70.00 | $71.99 | $70.59 | 473,152 |
| 2020-12-18 | $71.84 | $72.43 | $71.23 | $71.69 | $70.29 | 1,534,438 |
| 2020-12-17 | $70.47 | $71.65 | $70.47 | $71.37 | $69.98 | 680,613 |
| 2020-12-16 | $70.10 | $70.65 | $68.96 | $70.33 | $68.96 | 857,261 |
| 2020-12-15 | $70.26 | $70.65 | $69.74 | $70.12 | $68.75 | 623,658 |
| 2020-12-14 | $70.17 | $71.99 | $69.56 | $69.60 | $68.24 | 1,200,976 |
| 2020-12-11 | $68.05 | $70.07 | $67.98 | $69.98 | $68.62 | 812,738 |
| 2020-12-10 | $67.85 | $68.50 | $67.42 | $68.38 | $67.05 | 726,628 |
| 2020-12-09 | $67.73 | $68.37 | $66.84 | $68.20 | $66.87 | 869,974 |
| 2020-12-08 | $66.58 | $68.04 | $66.58 | $67.73 | $66.41 | 639,032 |
| 2020-12-07 | $67.04 | $67.41 | $66.66 | $67.08 | $65.77 | 432,828 |
| 2020-12-04 | $66.39 | $67.25 | $66.29 | $66.99 | $65.68 | 570,915 |
| 2020-12-03 | $66.72 | $66.99 | $65.95 | $66.14 | $64.85 | 409,721 |
| 2020-12-02 | $67.37 | $67.73 | $66.35 | $66.65 | $65.35 | 460,258 |
| 2020-12-01 | $68.13 | $68.58 | $67.27 | $67.47 | $66.15 | 579,024 |
| 2020-11-30 | $68.03 | $68.03 | $67.39 | $67.74 | $66.42 | 680,395 |
| 2020-11-27 | $68.23 | $68.48 | $67.77 | $68.30 | $66.97 | 166,243 |
| 2020-11-25 | $69.22 | $69.22 | $67.83 | $68.02 | $66.69 | 374,022 |
| 2020-11-24 | $68.96 | $69.36 | $68.62 | $69.08 | $67.73 | 462,837 |
| 2020-11-23 | $68.40 | $68.64 | $68.08 | $68.37 | $67.04 | 302,844 |
| 2020-11-20 | $68.50 | $68.78 | $67.89 | $68.12 | $66.79 | 433,932 |
| 2020-11-19 | $67.79 | $68.79 | $67.61 | $68.45 | $67.12 | 429,235 |
| 2020-11-18 | $68.11 | $68.36 | $67.32 | $67.86 | $66.54 | 451,292 |
| 2020-11-17 | $68.15 | $68.52 | $67.36 | $67.93 | $66.61 | 328,682 |
| 2020-11-16 | $68.50 | $68.99 | $67.75 | $68.83 | $67.49 | 562,152 |
| 2020-11-13 | $67.81 | $68.64 | $67.74 | $67.99 | $66.66 | 348,385 |
| 2020-11-12 | $67.62 | $67.75 | $66.81 | $67.23 | $65.92 | 525,992 |
| 2020-11-11 | $67.74 | $68.07 | $67.10 | $67.86 | $66.54 | 788,241 |
| 2020-11-10 | $66.90 | $67.89 | $66.63 | $67.53 | $66.21 | 596,827 |
| 2020-11-09 | $68.86 | $69.91 | $66.33 | $66.35 | $65.06 | 1,126,609 |
| 2020-11-06 | $65.59 | $66.21 | $65.31 | $65.93 | $64.64 | 317,916 |
| 2020-11-05 | $65.12 | $66.00 | $64.93 | $65.49 | $64.21 | 505,316 |
| 2020-11-04 | $63.27 | $64.80 | $62.25 | $64.22 | $62.97 | 690,633 |
| 2020-11-03 | $63.44 | $63.91 | $63.02 | $63.36 | $62.12 | 767,937 |
| 2020-11-02 | $62.74 | $63.03 | $61.99 | $62.66 | $61.44 | 737,222 |
| 2020-10-30 | $61.58 | $62.05 | $60.84 | $61.90 | $60.69 | 1,325,127 |
| 2020-10-29 | $60.88 | $62.12 | $60.65 | $61.86 | $60.65 | 889,691 |
| 2020-10-28 | $61.91 | $62.45 | $61.00 | $61.01 | $59.82 | 600,287 |
| 2020-10-27 | $63.98 | $63.98 | $62.23 | $62.84 | $61.61 | 928,287 |
| 2020-10-26 | $63.47 | $64.03 | $62.87 | $63.95 | $62.70 | 637,843 |
| 2020-10-23 | $65.03 | $65.20 | $63.48 | $64.11 | $62.86 | 872,339 |
| 2020-10-22 | $66.00 | $67.00 | $64.13 | $64.46 | $63.20 | 1,038,519 |
| 2020-10-21 | $65.20 | $65.86 | $64.70 | $64.70 | $63.44 | 478,608 |
| 2020-10-20 | $64.92 | $65.99 | $64.79 | $65.18 | $63.91 | 427,901 |
| 2020-10-19 | $65.42 | $65.72 | $64.32 | $64.72 | $63.46 | 324,500 |
| 2020-10-16 | $65.31 | $66.14 | $65.08 | $65.57 | $64.29 | 463,705 |
| 2020-10-15 | $65.02 | $65.89 | $64.55 | $65.36 | $63.91 | 534,160 |
| 2020-10-14 | $64.80 | $65.94 | $64.78 | $65.73 | $64.28 | 481,659 |
| 2020-10-13 | $64.77 | $65.00 | $64.31 | $64.82 | $63.39 | 403,314 |
| 2020-10-12 | $64.58 | $65.00 | $64.44 | $64.85 | $63.42 | 282,547 |
| 2020-10-09 | $64.22 | $64.92 | $64.16 | $64.55 | $63.12 | 574,100 |
| 2020-10-08 | $63.65 | $63.99 | $63.33 | $63.98 | $62.57 | 573,796 |
| 2020-10-07 | $62.51 | $63.59 | $62.27 | $63.33 | $61.93 | 594,245 |
| 2020-10-06 | $61.67 | $62.80 | $61.26 | $61.85 | $60.48 | 609,578 |
| 2020-10-05 | $61.68 | $61.99 | $61.09 | $61.66 | $60.30 | 772,556 |
| 2020-10-02 | $60.52 | $61.68 | $60.52 | $60.93 | $59.58 | 585,868 |
| 2020-10-01 | $61.74 | $62.17 | $61.17 | $61.55 | $60.19 | 407,999 |
| 2020-09-30 | $61.57 | $62.01 | $60.73 | $61.35 | $59.99 | 677,134 |
| 2020-09-29 | $61.37 | $61.99 | $61.07 | $61.35 | $59.99 | 415,866 |
| 2020-09-28 | $61.15 | $61.83 | $61.03 | $61.16 | $59.81 | 405,440 |
| 2020-09-25 | $59.77 | $60.61 | $59.40 | $60.51 | $59.17 | 388,738 |
| 2020-09-24 | $59.21 | $60.80 | $59.02 | $60.25 | $58.92 | 606,068 |
| 2020-09-23 | $60.16 | $60.73 | $59.31 | $59.36 | $58.05 | 680,762 |
| 2020-09-22 | $59.37 | $60.34 | $59.06 | $60.34 | $59.01 | 555,262 |
| 2020-09-21 | $60.18 | $60.18 | $58.78 | $59.48 | $58.16 | 768,905 |
| 2020-09-18 | $61.40 | $61.91 | $60.56 | $61.10 | $59.75 | 1,358,880 |
| 2020-09-17 | $60.34 | $61.50 | $59.53 | $61.03 | $59.68 | 750,862 |
| 2020-09-16 | $61.41 | $61.71 | $60.83 | $61.04 | $59.69 | 525,931 |
| 2020-09-15 | $61.00 | $61.40 | $60.62 | $61.08 | $59.73 | 658,045 |
| 2020-09-14 | $60.79 | $61.38 | $60.51 | $60.85 | $59.50 | 501,220 |
| 2020-09-11 | $59.40 | $60.59 | $59.31 | $60.18 | $58.85 | 739,762 |
| 2020-09-10 | $59.13 | $59.56 | $58.78 | $59.09 | $57.78 | 628,305 |
| 2020-09-09 | $58.48 | $59.47 | $58.37 | $59.13 | $57.82 | 545,185 |
| 2020-09-08 | $58.26 | $58.74 | $57.22 | $57.87 | $56.59 | 575,075 |
| 2020-09-04 | $58.85 | $59.13 | $58.05 | $58.50 | $57.21 | 435,410 |
| 2020-09-03 | $59.75 | $59.82 | $57.81 | $58.33 | $57.04 | 485,890 |
| 2020-09-02 | $59.00 | $60.18 | $58.81 | $60.00 | $58.67 | 481,427 |
| 2020-09-01 | $58.12 | $58.86 | $57.57 | $58.76 | $57.46 | 345,907 |
| 2020-08-31 | $58.07 | $58.20 | $57.85 | $58.02 | $56.74 | 425,219 |
| 2020-08-28 | $58.17 | $58.25 | $57.64 | $58.17 | $56.88 | 339,885 |
| 2020-08-27 | $58.85 | $58.90 | $58.08 | $58.11 | $56.83 | 288,937 |
| 2020-08-26 | $58.50 | $58.89 | $58.03 | $58.62 | $57.32 | 378,174 |
| 2020-08-25 | $58.20 | $58.50 | $57.54 | $58.40 | $57.11 | 520,004 |
| 2020-08-24 | $57.59 | $58.19 | $57.34 | $58.16 | $56.87 | 448,994 |
| 2020-08-21 | $56.81 | $57.33 | $56.60 | $57.23 | $55.96 | 801,318 |
| 2020-08-20 | $56.59 | $57.09 | $56.05 | $57.00 | $55.74 | 497,247 |
| 2020-08-19 | $57.42 | $57.68 | $56.94 | $57.10 | $55.84 | 724,026 |
| 2020-08-18 | $57.06 | $57.64 | $56.91 | $57.16 | $55.90 | 412,947 |
| 2020-08-17 | $57.25 | $57.76 | $56.97 | $57.16 | $55.90 | 411,224 |
| 2020-08-14 | $56.74 | $57.45 | $56.74 | $57.17 | $55.91 | 371,462 |
| 2020-08-13 | $57.21 | $57.62 | $56.95 | $57.13 | $55.87 | 365,270 |
| 2020-08-12 | $57.73 | $58.08 | $57.21 | $57.68 | $56.40 | 539,633 |
| 2020-08-11 | $55.50 | $57.78 | $55.39 | $57.38 | $56.11 | 1,076,342 |
| 2020-08-10 | $54.78 | $55.23 | $54.58 | $55.01 | $53.79 | 419,457 |
| 2020-08-07 | $54.19 | $54.80 | $54.09 | $54.73 | $53.52 | 401,454 |
| 2020-08-06 | $54.08 | $54.46 | $53.60 | $54.15 | $52.95 | 503,513 |
| 2020-08-05 | $53.74 | $54.43 | $53.71 | $54.31 | $53.11 | 485,874 |
| 2020-08-04 | $53.04 | $53.69 | $52.91 | $53.57 | $52.39 | 629,736 |
| 2020-08-03 | $53.45 | $53.81 | $53.26 | $53.46 | $52.28 | 573,453 |
| 2020-07-31 | $52.85 | $53.33 | $52.41 | $53.24 | $52.06 | 821,510 |
| 2020-07-30 | $53.10 | $53.22 | $52.33 | $53.08 | $51.91 | 553,930 |
| 2020-07-29 | $53.50 | $53.99 | $53.41 | $53.68 | $52.49 | 436,037 |
| 2020-07-28 | $54.01 | $54.24 | $53.19 | $53.25 | $52.07 | 493,907 |
| 2020-07-27 | $53.14 | $54.70 | $53.06 | $54.23 | $53.03 | 722,758 |
| 2020-07-24 | $54.44 | $54.49 | $52.94 | $53.34 | $52.16 | 603,031 |
| 2020-07-23 | $53.76 | $55.70 | $53.44 | $54.46 | $53.26 | 1,402,728 |
| 2020-07-22 | $52.13 | $52.86 | $52.10 | $52.25 | $51.09 | 688,831 |
| 2020-07-21 | $52.27 | $52.91 | $52.21 | $52.29 | $51.13 | 876,081 |
| 2020-07-20 | $52.18 | $52.63 | $51.91 | $51.98 | $50.83 | 961,405 |
| 2020-07-17 | $52.19 | $52.90 | $52.11 | $52.37 | $51.21 | 468,969 |
| 2020-07-16 | $52.40 | $52.99 | $52.11 | $52.35 | $51.02 | 390,625 |
| 2020-07-15 | $52.20 | $52.90 | $51.73 | $52.51 | $51.18 | 579,397 |
| 2020-07-14 | $49.00 | $51.46 | $48.97 | $51.42 | $50.12 | 811,289 |
| 2020-07-13 | $48.85 | $49.66 | $48.63 | $48.65 | $47.42 | 352,218 |
| 2020-07-10 | $47.87 | $48.48 | $47.42 | $48.42 | $47.19 | 659,020 |
| 2020-07-09 | $47.85 | $48.35 | $47.40 | $47.94 | $46.72 | 583,692 |
| 2020-07-08 | $47.69 | $48.02 | $47.23 | $47.63 | $46.42 | 570,074 |
| 2020-07-07 | $47.88 | $48.31 | $47.65 | $47.69 | $46.48 | 472,668 |
| 2020-07-06 | $49.42 | $49.42 | $48.18 | $48.27 | $47.05 | 613,843 |
| 2020-07-02 | $48.09 | $48.98 | $47.97 | $48.51 | $47.28 | 555,867 |
| 2020-07-01 | $47.99 | $48.24 | $47.35 | $47.42 | $46.22 | 707,073 |
| 2020-06-30 | $47.33 | $48.21 | $47.28 | $47.99 | $46.77 | 658,471 |
| 2020-06-29 | $47.22 | $47.82 | $46.86 | $47.47 | $46.27 | 544,796 |
| 2020-06-26 | $46.77 | $47.41 | $46.44 | $46.83 | $45.64 | 2,737,542 |
| 2020-06-25 | $46.14 | $47.00 | $45.48 | $46.90 | $45.71 | 731,784 |
| 2020-06-24 | $47.28 | $47.29 | $45.99 | $46.41 | $45.23 | 927,563 |
| 2020-06-23 | $48.60 | $48.66 | $47.76 | $47.82 | $46.61 | 531,475 |
| 2020-06-22 | $48.29 | $48.61 | $47.63 | $48.01 | $46.79 | 691,206 |
| 2020-06-19 | $48.81 | $49.10 | $47.95 | $48.45 | $47.22 | 861,420 |
| 2020-06-18 | $48.70 | $48.92 | $48.29 | $48.38 | $47.15 | 663,512 |
| 2020-06-17 | $49.06 | $49.44 | $48.58 | $49.02 | $47.78 | 467,952 |
| 2020-06-16 | $50.37 | $50.62 | $48.40 | $48.94 | $47.70 | 684,898 |
| 2020-06-15 | $47.52 | $49.22 | $47.41 | $48.75 | $47.51 | 660,926 |
| 2020-06-12 | $50.62 | $50.63 | $47.46 | $48.65 | $47.42 | 630,334 |
| 2020-06-11 | $51.03 | $51.37 | $49.29 | $49.31 | $48.06 | 783,271 |
| 2020-06-10 | $53.34 | $53.87 | $52.66 | $52.74 | $51.40 | 1,241,595 |
| 2020-06-09 | $52.98 | $53.63 | $52.40 | $53.26 | $51.91 | 1,316,069 |
| 2020-06-08 | $52.62 | $53.88 | $52.51 | $53.78 | $52.42 | 1,121,706 |
| 2020-06-05 | $52.00 | $52.89 | $51.86 | $52.59 | $51.26 | 820,879 |
| 2020-06-04 | $48.99 | $50.82 | $48.99 | $50.77 | $49.48 | 860,106 |
| 2020-06-03 | $49.28 | $49.63 | $48.96 | $49.54 | $48.28 | 491,491 |
| 2020-06-02 | $48.79 | $48.99 | $48.28 | $48.62 | $47.39 | 497,840 |
| 2020-06-01 | $48.41 | $48.83 | $48.01 | $48.42 | $47.19 | 412,863 |
| 2020-05-29 | $48.35 | $48.50 | $47.76 | $48.21 | $46.99 | 673,230 |
| 2020-05-28 | $48.85 | $49.39 | $48.05 | $48.71 | $47.47 | 548,288 |
| 2020-05-27 | $48.28 | $48.76 | $47.74 | $48.47 | $47.24 | 434,907 |
| 2020-05-26 | $47.08 | $47.96 | $46.76 | $47.58 | $46.37 | 885,276 |
| 2020-05-22 | $46.36 | $46.36 | $45.50 | $45.87 | $44.71 | 375,817 |
| 2020-05-21 | $46.24 | $46.75 | $46.17 | $46.45 | $45.27 | 774,354 |
| 2020-05-20 | $47.00 | $47.17 | $46.42 | $46.53 | $45.35 | 449,955 |
| 2020-05-19 | $46.00 | $47.00 | $46.00 | $46.32 | $45.14 | 782,125 |
| 2020-05-18 | $45.82 | $46.52 | $45.67 | $46.23 | $45.06 | 811,423 |
| 2020-05-15 | $43.62 | $44.33 | $43.32 | $44.21 | $43.09 | 1,298,847 |
| 2020-05-14 | $42.93 | $44.11 | $41.79 | $43.98 | $42.86 | 933,447 |
| 2020-05-13 | $44.71 | $44.88 | $43.08 | $43.62 | $42.51 | 1,072,659 |
| 2020-05-12 | $46.65 | $46.94 | $44.95 | $44.95 | $43.81 | 570,901 |
| 2020-05-11 | $45.86 | $47.07 | $45.59 | $46.57 | $45.39 | 932,296 |
| 2020-05-08 | $46.26 | $47.03 | $46.26 | $46.33 | $45.15 | 774,467 |
| 2020-05-07 | $46.10 | $46.54 | $45.27 | $45.47 | $44.32 | 659,416 |
| 2020-05-06 | $44.77 | $45.55 | $44.51 | $45.26 | $44.11 | 741,253 |
| 2020-05-05 | $44.89 | $45.28 | $44.37 | $44.58 | $43.45 | 694,995 |
| 2020-05-04 | $44.40 | $44.53 | $43.83 | $44.38 | $43.25 | 615,586 |
| 2020-05-01 | $44.08 | $45.02 | $43.65 | $44.78 | $43.64 | 745,968 |
| 2020-04-30 | $45.65 | $45.79 | $44.59 | $44.66 | $43.53 | 1,965,586 |
| 2020-04-29 | $47.03 | $47.34 | $46.08 | $46.71 | $45.53 | 754,020 |
| 2020-04-28 | $46.70 | $46.78 | $45.56 | $45.90 | $44.74 | 641,523 |
| 2020-04-27 | $44.93 | $45.95 | $44.47 | $45.83 | $44.67 | 813,422 |
| 2020-04-24 | $44.75 | $44.92 | $43.81 | $44.62 | $43.49 | 657,432 |
| 2020-04-23 | $44.57 | $46.15 | $43.71 | $44.52 | $43.39 | 1,241,925 |
| 2020-04-22 | $45.33 | $46.16 | $44.66 | $45.54 | $44.38 | 656,857 |
| 2020-04-21 | $45.06 | $45.48 | $44.10 | $44.56 | $43.43 | 829,841 |
| 2020-04-20 | $45.84 | $46.99 | $45.22 | $46.36 | $45.18 | 662,881 |
| 2020-04-17 | $47.57 | $48.00 | $46.27 | $46.74 | $45.55 | 825,639 |
| 2020-04-16 | $46.58 | $46.95 | $45.43 | $46.30 | $44.96 | 635,052 |
| 2020-04-15 | $46.56 | $46.91 | $45.94 | $46.51 | $45.16 | 878,805 |
| 2020-04-14 | $47.25 | $47.99 | $46.90 | $47.59 | $46.21 | 666,197 |
| 2020-04-13 | $47.69 | $47.88 | $45.67 | $45.99 | $44.66 | 704,137 |
| 2020-04-09 | $49.19 | $49.29 | $47.60 | $47.97 | $46.58 | 848,711 |
| 2020-04-08 | $46.73 | $48.89 | $46.03 | $48.48 | $47.07 | 741,804 |
| 2020-04-07 | $48.05 | $48.38 | $45.96 | $46.04 | $44.70 | 1,211,072 |
| 2020-04-06 | $47.56 | $47.96 | $46.29 | $46.64 | $45.29 | 1,295,357 |
| 2020-04-03 | $46.08 | $47.24 | $44.97 | $45.57 | $44.25 | 718,812 |
| 2020-04-02 | $45.26 | $46.90 | $45.23 | $46.47 | $45.12 | 1,027,732 |
| 2020-04-01 | $46.52 | $47.10 | $44.80 | $45.51 | $44.19 | 1,225,466 |
| 2020-03-31 | $47.48 | $49.10 | $47.44 | $48.73 | $47.32 | 819,928 |
| 2020-03-30 | $45.76 | $48.18 | $45.23 | $48.05 | $46.66 | 947,393 |
| 2020-03-27 | $44.88 | $46.57 | $44.63 | $45.49 | $44.17 | 919,891 |
| 2020-03-26 | $44.47 | $47.00 | $43.62 | $46.79 | $45.43 | 1,045,821 |
| 2020-03-25 | $45.79 | $46.40 | $44.18 | $44.42 | $43.13 | 1,297,891 |
| 2020-03-24 | $41.37 | $45.73 | $41.19 | $45.62 | $44.30 | 1,365,165 |
| 2020-03-23 | $40.77 | $41.59 | $38.43 | $39.46 | $38.32 | 1,456,624 |
| 2020-03-20 | $43.84 | $44.46 | $40.62 | $41.18 | $39.99 | 1,801,039 |
| 2020-03-19 | $40.47 | $44.24 | $39.17 | $43.56 | $42.30 | 1,521,372 |
| 2020-03-18 | $42.01 | $44.33 | $39.73 | $41.04 | $39.85 | 1,826,002 |
| 2020-03-17 | $43.27 | $45.26 | $42.62 | $45.07 | $43.76 | 1,794,237 |
| 2020-03-16 | $41.52 | $45.38 | $41.08 | $42.49 | $41.26 | 1,872,006 |
| 2020-03-13 | $44.92 | $46.68 | $42.77 | $46.62 | $45.27 | 1,907,459 |
| 2020-03-12 | $44.71 | $45.58 | $42.65 | $42.82 | $41.58 | 2,064,900 |
| 2020-03-11 | $50.09 | $50.67 | $47.35 | $47.93 | $46.54 | 1,609,271 |
| 2020-03-10 | $49.78 | $51.62 | $49.20 | $51.60 | $50.10 | 1,589,368 |
| 2020-03-09 | $47.22 | $48.87 | $46.97 | $48.33 | $46.93 | 1,174,571 |
| 2020-03-06 | $49.13 | $50.90 | $49.00 | $50.75 | $49.28 | 1,039,722 |
| 2020-03-05 | $50.52 | $50.93 | $49.77 | $50.56 | $49.09 | 858,781 |
| 2020-03-04 | $51.50 | $52.03 | $50.77 | $51.85 | $50.35 | 834,513 |
| 2020-03-03 | $51.65 | $52.98 | $50.37 | $50.55 | $49.08 | 961,261 |
| 2020-03-02 | $49.74 | $51.74 | $49.05 | $51.70 | $50.20 | 1,003,146 |
| 2020-02-28 | $49.04 | $50.33 | $48.55 | $49.32 | $47.89 | 1,561,150 |
| 2020-02-27 | $52.63 | $53.26 | $50.91 | $50.91 | $49.43 | 1,331,141 |
| 2020-02-26 | $54.00 | $54.65 | $53.53 | $53.69 | $52.13 | 915,448 |
| 2020-02-25 | $55.36 | $55.41 | $53.27 | $53.53 | $51.98 | 683,156 |
| 2020-02-24 | $54.32 | $55.67 | $54.07 | $55.16 | $53.56 | 890,393 |
| 2020-02-21 | $56.27 | $56.47 | $55.90 | $56.34 | $54.71 | 673,124 |
| 2020-02-20 | $56.64 | $56.88 | $56.07 | $56.63 | $54.99 | 400,837 |
| 2020-02-19 | $56.59 | $56.99 | $56.30 | $56.86 | $55.21 | 678,670 |
| 2020-02-18 | $55.85 | $56.39 | $55.65 | $56.38 | $54.74 | 706,790 |
| 2020-02-14 | $56.41 | $56.56 | $55.95 | $56.03 | $54.40 | 617,914 |
| 2020-02-13 | $55.96 | $56.55 | $55.81 | $56.35 | $54.72 | 491,509 |
| 2020-02-12 | $56.25 | $56.35 | $55.69 | $56.28 | $54.65 | 615,230 |
| 2020-02-11 | $55.60 | $56.30 | $55.56 | $56.17 | $54.54 | 679,809 |
| 2020-02-10 | $54.56 | $55.41 | $54.39 | $55.40 | $53.79 | 825,550 |
| 2020-02-07 | $55.00 | $55.21 | $54.57 | $54.76 | $53.17 | 426,819 |
| 2020-02-06 | $55.65 | $55.88 | $55.06 | $55.32 | $53.72 | 488,027 |
| 2020-02-05 | $56.02 | $56.02 | $55.40 | $55.54 | $53.93 | 498,233 |
| 2020-02-04 | $54.48 | $55.35 | $54.38 | $55.28 | $53.68 | 1,007,160 |
| 2020-02-03 | $53.35 | $53.92 | $53.15 | $53.51 | $51.96 | 781,325 |
| 2020-01-31 | $54.34 | $54.34 | $52.85 | $53.15 | $51.61 | 3,573,876 |
| 2020-01-30 | $54.47 | $54.93 | $53.62 | $54.71 | $53.12 | 1,068,435 |
| 2020-01-29 | $55.18 | $55.60 | $54.53 | $55.01 | $53.41 | 1,257,599 |
| 2020-01-28 | $54.90 | $55.48 | $54.25 | $55.05 | $53.45 | 2,618,164 |
| 2020-01-27 | $51.14 | $52.04 | $51.00 | $51.40 | $49.91 | 1,358,918 |
| 2020-01-24 | $52.91 | $52.99 | $51.74 | $51.98 | $50.47 | 729,065 |
| 2020-01-23 | $52.13 | $52.90 | $52.01 | $52.76 | $51.23 | 709,011 |
| 2020-01-22 | $52.84 | $53.06 | $52.29 | $52.34 | $50.82 | 851,759 |
| 2020-01-21 | $52.97 | $53.17 | $52.51 | $52.55 | $51.03 | 704,413 |
| 2020-01-17 | $53.42 | $53.57 | $53.11 | $53.20 | $51.66 | 501,833 |
| 2020-01-16 | $53.17 | $53.49 | $52.95 | $53.49 | $51.77 | 587,730 |
| 2020-01-15 | $52.88 | $53.34 | $52.67 | $52.84 | $51.14 | 626,035 |
| 2020-01-14 | $53.12 | $53.56 | $52.84 | $53.01 | $51.30 | 436,956 |
| 2020-01-13 | $52.75 | $53.28 | $52.53 | $53.21 | $51.50 | 454,887 |
| 2020-01-10 | $53.06 | $53.06 | $52.31 | $52.52 | $50.83 | 568,151 |
| 2020-01-09 | $52.75 | $53.27 | $52.60 | $53.04 | $51.33 | 544,440 |
| 2020-01-08 | $52.42 | $52.68 | $52.13 | $52.51 | $50.82 | 542,254 |
| 2020-01-07 | $52.28 | $52.58 | $51.85 | $52.29 | $50.61 | 324,996 |
| 2020-01-06 | $51.95 | $52.40 | $51.75 | $52.29 | $50.61 | 717,835 |
| 2020-01-03 | $52.01 | $52.32 | $51.70 | $52.25 | $50.57 | 612,571 |
| 2020-01-02 | $52.13 | $52.50 | $51.83 | $52.49 | $50.80 | 698,159 |
| 2019-12-31 | $52.17 | $52.58 | $51.96 | $52.00 | $50.33 | 612,843 |
| 2019-12-30 | $52.26 | $52.39 | $51.95 | $52.23 | $50.55 | 306,814 |
| 2019-12-27 | $52.18 | $52.34 | $52.00 | $52.18 | $50.50 | 247,949 |
| 2019-12-26 | $51.88 | $52.09 | $51.68 | $52.08 | $50.40 | 321,195 |
| 2019-12-24 | $52.39 | $52.39 | $51.81 | $51.81 | $50.14 | 178,626 |
| 2019-12-23 | $52.12 | $52.38 | $51.78 | $52.26 | $50.58 | 379,428 |
| 2019-12-20 | $51.73 | $52.08 | $51.47 | $51.95 | $50.28 | 1,831,579 |
| 2019-12-19 | $51.75 | $51.75 | $51.11 | $51.47 | $49.81 | 944,934 |
| 2019-12-18 | $51.70 | $51.75 | $51.16 | $51.63 | $49.97 | 536,769 |
| 2019-12-17 | $51.47 | $51.59 | $51.14 | $51.43 | $49.77 | 567,971 |
| 2019-12-16 | $51.46 | $51.76 | $51.06 | $51.29 | $49.64 | 691,199 |
| 2019-12-13 | $50.63 | $51.12 | $50.50 | $51.08 | $49.44 | 1,021,640 |
| 2019-12-12 | $49.60 | $50.95 | $49.60 | $50.88 | $49.24 | 671,032 |
| 2019-12-11 | $49.17 | $49.97 | $49.15 | $49.91 | $48.30 | 466,300 |
| 2019-12-10 | $48.65 | $49.30 | $48.57 | $49.20 | $47.62 | 1,085,135 |
| 2019-12-09 | $48.45 | $49.01 | $46.92 | $48.92 | $47.35 | 950,606 |
| 2019-12-06 | $48.84 | $49.28 | $48.84 | $49.17 | $47.59 | 577,864 |
| 2019-12-05 | $48.12 | $48.43 | $48.00 | $48.40 | $46.84 | 481,262 |
| 2019-12-04 | $47.76 | $48.67 | $47.41 | $47.98 | $46.44 | 648,558 |
| 2019-12-03 | $47.45 | $47.59 | $47.14 | $47.54 | $46.01 | 457,467 |
| 2019-12-02 | $48.40 | $48.54 | $47.87 | $47.90 | $46.36 | 424,773 |
| 2019-11-29 | $49.11 | $49.29 | $48.22 | $48.31 | $46.76 | 263,916 |
| 2019-11-27 | $48.91 | $49.45 | $48.72 | $49.25 | $47.66 | 695,587 |
| 2019-11-26 | $48.22 | $49.08 | $48.16 | $49.00 | $47.42 | 574,449 |
| 2019-11-25 | $48.18 | $48.54 | $47.94 | $48.27 | $46.72 | 451,475 |
| 2019-11-22 | $48.01 | $48.15 | $47.67 | $48.00 | $46.45 | 486,063 |
| 2019-11-21 | $47.66 | $47.91 | $47.21 | $47.78 | $46.24 | 529,005 |
| 2019-11-20 | $47.63 | $47.80 | $46.93 | $47.58 | $46.05 | 822,394 |
| 2019-11-19 | $47.88 | $48.14 | $47.58 | $47.76 | $46.22 | 757,461 |
| 2019-11-18 | $47.60 | $47.80 | $47.33 | $47.61 | $46.08 | 461,799 |
| 2019-11-15 | $47.50 | $47.84 | $47.47 | $47.80 | $46.26 | 648,506 |
| 2019-11-14 | $46.89 | $47.31 | $46.75 | $47.20 | $45.68 | 540,649 |
| 2019-11-13 | $46.52 | $47.00 | $46.40 | $46.96 | $45.45 | 430,821 |
| 2019-11-12 | $46.93 | $47.23 | $46.78 | $47.00 | $45.49 | 535,595 |
| 2019-11-11 | $46.61 | $46.97 | $46.58 | $46.93 | $45.42 | 292,463 |
| 2019-11-08 | $46.67 | $47.18 | $46.60 | $47.07 | $45.55 | 605,869 |
| 2019-11-07 | $46.94 | $47.22 | $46.46 | $46.76 | $45.25 | 356,413 |
| 2019-11-06 | $46.90 | $46.92 | $46.51 | $46.55 | $45.05 | 415,873 |
| 2019-11-05 | $46.84 | $47.05 | $46.58 | $46.98 | $45.47 | 535,257 |
| 2019-11-04 | $46.55 | $46.87 | $46.29 | $46.58 | $45.08 | 658,532 |
| 2019-11-01 | $45.67 | $46.17 | $45.53 | $46.06 | $44.58 | 612,136 |
| 2019-10-31 | $45.81 | $45.81 | $44.99 | $45.20 | $43.75 | 525,603 |
| 2019-10-30 | $46.40 | $46.40 | $45.56 | $45.85 | $44.37 | 400,165 |
| 2019-10-29 | $46.32 | $46.69 | $46.12 | $46.41 | $44.92 | 472,180 |
| 2019-10-28 | $46.00 | $46.62 | $45.96 | $46.52 | $45.02 | 683,820 |
| 2019-10-25 | $46.16 | $46.42 | $45.71 | $45.78 | $44.31 | 618,694 |
| 2019-10-24 | $44.56 | $46.30 | $44.56 | $46.08 | $44.60 | 1,297,423 |
| 2019-10-23 | $46.71 | $47.05 | $46.43 | $46.75 | $45.25 | 693,969 |
| 2019-10-22 | $46.58 | $47.04 | $46.28 | $46.72 | $45.22 | 350,603 |
| 2019-10-21 | $46.56 | $46.83 | $46.44 | $46.58 | $45.08 | 382,242 |
| 2019-10-18 | $45.92 | $46.35 | $45.87 | $46.24 | $44.75 | 318,579 |
| 2019-10-17 | $45.67 | $46.32 | $45.40 | $46.16 | $44.52 | 691,894 |
| 2019-10-16 | $45.36 | $45.56 | $45.00 | $45.35 | $43.74 | 337,570 |
| 2019-10-15 | $45.04 | $45.55 | $44.94 | $45.49 | $43.87 | 395,308 |
| 2019-10-14 | $45.12 | $45.23 | $44.87 | $44.96 | $43.36 | 201,407 |
| 2019-10-11 | $44.98 | $46.09 | $44.88 | $45.27 | $43.66 | 460,750 |
| 2019-10-10 | $44.10 | $44.76 | $44.10 | $44.31 | $42.74 | 338,536 |
| 2019-10-09 | $44.06 | $44.35 | $43.71 | $44.19 | $42.62 | 264,093 |
| 2019-10-08 | $44.14 | $44.21 | $43.52 | $43.53 | $41.98 | 412,813 |
| 2019-10-07 | $44.71 | $45.08 | $44.41 | $44.66 | $43.07 | 371,223 |
| 2019-10-04 | $44.30 | $45.01 | $44.29 | $45.01 | $43.41 | 327,430 |
| 2019-10-03 | $44.05 | $44.55 | $43.61 | $44.48 | $42.90 | 580,860 |
| 2019-10-02 | $44.47 | $44.77 | $44.01 | $44.17 | $42.60 | 685,951 |
| 2019-10-01 | $46.41 | $46.69 | $44.91 | $44.94 | $43.34 | 419,302 |
| 2019-09-30 | $45.89 | $46.19 | $45.79 | $46.04 | $44.40 | 348,595 |
| 2019-09-27 | $46.00 | $46.33 | $45.44 | $45.72 | $44.10 | 325,307 |
| 2019-09-26 | $46.06 | $46.09 | $45.58 | $45.75 | $44.12 | 388,446 |
| 2019-09-25 | $45.12 | $46.09 | $45.12 | $46.02 | $44.39 | 574,259 |
| 2019-09-24 | $46.02 | $46.19 | $45.01 | $45.18 | $43.57 | 665,328 |
| 2019-09-23 | $45.63 | $46.24 | $45.50 | $45.92 | $44.29 | 503,726 |
| 2019-09-20 | $46.18 | $46.41 | $45.74 | $45.74 | $44.12 | 1,118,396 |
| 2019-09-19 | $46.38 | $46.54 | $45.90 | $46.04 | $44.40 | 408,863 |
| 2019-09-18 | $46.29 | $46.45 | $45.80 | $46.33 | $44.68 | 424,587 |
| 2019-09-17 | $45.88 | $46.40 | $45.37 | $46.33 | $44.68 | 413,960 |
| 2019-09-16 | $46.22 | $46.36 | $45.93 | $46.01 | $44.38 | 289,890 |
| 2019-09-13 | $47.14 | $47.21 | $46.52 | $46.65 | $44.99 | 379,629 |
| 2019-09-12 | $46.78 | $46.98 | $46.37 | $46.90 | $45.23 | 371,527 |
| 2019-09-11 | $46.32 | $46.65 | $45.85 | $46.65 | $44.99 | 435,920 |
| 2019-09-10 | $46.47 | $46.47 | $45.71 | $46.20 | $44.56 | 480,352 |
| 2019-09-09 | $46.51 | $46.51 | $46.04 | $46.40 | $44.75 | 412,938 |
| 2019-09-06 | $46.62 | $46.82 | $46.30 | $46.40 | $44.75 | 343,001 |
| 2019-09-05 | $45.24 | $46.51 | $45.00 | $46.43 | $44.78 | 461,497 |
| 2019-09-04 | $44.90 | $45.10 | $44.51 | $44.67 | $43.08 | 402,336 |
| 2019-09-03 | $45.17 | $45.17 | $44.08 | $44.28 | $42.71 | 442,710 |
| 2019-08-30 | $45.86 | $46.09 | $45.13 | $45.57 | $43.95 | 359,567 |
| 2019-08-29 | $45.31 | $45.74 | $45.31 | $45.51 | $43.89 | 315,571 |
| 2019-08-28 | $43.95 | $44.95 | $43.88 | $44.74 | $43.15 | 320,639 |
| 2019-08-27 | $44.60 | $44.60 | $44.07 | $44.17 | $42.60 | 422,370 |
| 2019-08-26 | $44.58 | $44.58 | $43.98 | $44.21 | $42.64 | 336,865 |
| 2019-08-23 | $45.09 | $45.39 | $44.00 | $44.13 | $42.56 | 374,121 |
| 2019-08-22 | $45.74 | $45.87 | $45.14 | $45.27 | $43.66 | 307,596 |
| 2019-08-21 | $45.82 | $45.93 | $45.46 | $45.57 | $43.95 | 319,359 |
| 2019-08-20 | $45.82 | $45.82 | $45.24 | $45.33 | $43.72 | 241,024 |
| 2019-08-19 | $46.44 | $46.49 | $45.84 | $45.91 | $44.28 | 236,386 |
| 2019-08-16 | $45.51 | $45.96 | $45.27 | $45.79 | $44.16 | 446,631 |
| 2019-08-15 | $45.15 | $45.39 | $44.97 | $45.20 | $43.59 | 379,785 |
| 2019-08-14 | $45.44 | $45.82 | $45.06 | $45.08 | $43.48 | 555,173 |
| 2019-08-13 | $45.35 | $46.81 | $45.35 | $46.41 | $44.76 | 366,553 |
| 2019-08-12 | $46.29 | $46.47 | $45.46 | $45.47 | $43.85 | 565,284 |
| 2019-08-09 | $46.96 | $46.96 | $46.37 | $46.48 | $44.83 | 230,374 |
| 2019-08-08 | $46.43 | $47.26 | $46.33 | $47.19 | $45.51 | 719,246 |
| 2019-08-07 | $45.42 | $46.17 | $45.26 | $46.06 | $44.42 | 467,295 |
| 2019-08-06 | $45.68 | $46.08 | $45.51 | $46.02 | $44.39 | 354,350 |
| 2019-08-05 | $45.65 | $45.81 | $44.92 | $45.43 | $43.82 | 620,562 |
| 2019-08-02 | $47.28 | $47.28 | $46.27 | $46.52 | $44.87 | 483,857 |
| 2019-08-01 | $48.20 | $48.61 | $47.29 | $47.44 | $45.75 | 558,879 |
| 2019-07-31 | $48.43 | $48.89 | $47.73 | $48.08 | $46.37 | 693,945 |
| 2019-07-30 | $47.77 | $48.42 | $47.75 | $48.36 | $46.64 | 559,507 |
| 2019-07-29 | $48.82 | $48.82 | $47.98 | $48.12 | $46.41 | 712,669 |
| 2019-07-26 | $48.10 | $49.24 | $48.10 | $48.83 | $47.10 | 776,272 |
| 2019-07-25 | $50.57 | $50.57 | $47.46 | $48.38 | $46.66 | 1,203,409 |
| 2019-07-24 | $50.79 | $51.37 | $49.91 | $51.20 | $49.38 | 687,907 |
| 2019-07-23 | $50.46 | $51.14 | $50.11 | $51.10 | $49.28 | 600,274 |
| 2019-07-22 | $50.30 | $50.47 | $49.93 | $50.13 | $48.35 | 457,571 |
| 2019-07-19 | $50.37 | $50.84 | $50.27 | $50.29 | $48.50 | 498,096 |
| 2019-07-18 | $50.05 | $50.47 | $49.92 | $50.35 | $48.41 | 439,643 |
| 2019-07-17 | $50.89 | $50.97 | $50.02 | $50.04 | $48.11 | 383,074 |
| 2019-07-16 | $50.33 | $51.14 | $50.14 | $51.06 | $49.09 | 547,040 |
| 2019-07-15 | $51.00 | $51.22 | $50.45 | $50.50 | $48.55 | 500,658 |
| 2019-07-12 | $50.23 | $51.07 | $49.99 | $51.05 | $49.08 | 405,837 |
| 2019-07-11 | $49.94 | $50.16 | $49.60 | $50.00 | $48.07 | 401,584 |
| 2019-07-10 | $50.62 | $50.74 | $49.66 | $49.77 | $47.85 | 518,953 |
| 2019-07-09 | $50.01 | $50.26 | $49.65 | $50.24 | $48.30 | 595,564 |
| 2019-07-08 | $50.62 | $50.81 | $50.24 | $50.32 | $48.38 | 385,445 |
| 2019-07-05 | $50.46 | $50.94 | $50.12 | $50.88 | $48.92 | 432,471 |
| 2019-07-03 | $50.95 | $51.01 | $50.27 | $50.83 | $48.87 | 330,630 |
| 2019-07-02 | $51.31 | $51.35 | $50.53 | $50.78 | $48.82 | 473,846 |
| 2019-07-01 | $50.69 | $51.50 | $50.45 | $51.46 | $49.47 | 595,572 |
| 2019-06-28 | $50.03 | $50.69 | $49.96 | $50.18 | $48.24 | 1,917,590 |
| 2019-06-27 | $50.30 | $50.45 | $49.79 | $49.83 | $47.91 | 685,839 |
| 2019-06-26 | $51.03 | $51.13 | $50.04 | $50.06 | $48.13 | 492,260 |
| 2019-06-25 | $51.00 | $51.11 | $50.64 | $50.86 | $48.90 | 512,803 |
| 2019-06-24 | $50.95 | $51.38 | $50.82 | $50.86 | $48.90 | 384,139 |
| 2019-06-21 | $50.67 | $51.13 | $50.61 | $50.80 | $48.84 | 1,105,183 |
| 2019-06-20 | $50.70 | $51.00 | $50.31 | $50.89 | $48.93 | 361,238 |
| 2019-06-19 | $49.68 | $50.00 | $49.42 | $49.99 | $48.06 | 372,286 |
| 2019-06-18 | $49.40 | $50.12 | $49.34 | $49.66 | $47.74 | 474,262 |
| 2019-06-17 | $49.45 | $49.55 | $49.07 | $49.10 | $47.21 | 294,029 |
| 2019-06-14 | $49.63 | $49.63 | $48.96 | $49.46 | $47.55 | 396,119 |
| 2019-06-13 | $50.13 | $50.13 | $49.52 | $49.76 | $47.84 | 370,418 |
| 2019-06-12 | $50.15 | $50.50 | $49.60 | $49.89 | $47.97 | 381,431 |
| 2019-06-11 | $50.71 | $50.98 | $49.94 | $50.20 | $48.26 | 545,528 |
| 2019-06-10 | $49.90 | $50.56 | $49.90 | $50.16 | $48.22 | 324,119 |
| 2019-06-07 | $49.61 | $49.90 | $49.52 | $49.70 | $47.78 | 259,250 |
| 2019-06-06 | $49.20 | $49.42 | $48.73 | $49.27 | $47.37 | 374,580 |
| 2019-06-05 | $49.00 | $49.25 | $48.51 | $49.08 | $47.19 | 303,486 |
| 2019-06-04 | $48.12 | $48.72 | $47.90 | $48.72 | $46.84 | 382,631 |
| 2019-06-03 | $47.26 | $48.01 | $47.05 | $47.66 | $45.82 | 635,770 |
| 2019-05-31 | $47.17 | $47.44 | $47.02 | $47.22 | $45.40 | 592,022 |
| 2019-05-30 | $47.51 | $48.00 | $47.34 | $47.68 | $45.84 | 336,061 |
| 2019-05-29 | $46.89 | $47.72 | $46.83 | $47.47 | $45.64 | 437,385 |
| 2019-05-28 | $48.13 | $48.48 | $47.07 | $47.08 | $45.26 | 650,424 |
| 2019-05-24 | $48.10 | $48.12 | $47.74 | $47.96 | $46.11 | 357,014 |
| 2019-05-23 | $47.62 | $47.82 | $47.26 | $47.75 | $45.91 | 518,962 |
| 2019-05-22 | $48.42 | $48.67 | $48.09 | $48.12 | $46.26 | 337,562 |
| 2019-05-21 | $48.20 | $48.72 | $48.07 | $48.68 | $46.80 | 398,065 |
| 2019-05-20 | $47.85 | $48.21 | $47.70 | $47.79 | $45.95 | 338,122 |
| 2019-05-17 | $48.80 | $49.15 | $48.24 | $48.26 | $46.40 | 417,070 |
| 2019-05-16 | $49.17 | $49.64 | $49.09 | $49.30 | $47.40 | 474,044 |
| 2019-05-15 | $48.43 | $49.06 | $48.12 | $48.90 | $47.01 | 719,101 |
| 2019-05-14 | $49.93 | $49.93 | $48.62 | $48.76 | $46.88 | 1,187,857 |
| 2019-05-13 | $50.29 | $50.43 | $49.49 | $49.86 | $47.94 | 542,908 |
| 2019-05-10 | $50.69 | $51.60 | $50.32 | $51.41 | $49.43 | 570,537 |
| 2019-05-09 | $50.65 | $51.16 | $50.26 | $50.87 | $48.91 | 476,482 |
| 2019-05-08 | $51.11 | $51.44 | $50.90 | $51.15 | $49.18 | 560,845 |
| 2019-05-07 | $50.97 | $51.37 | $50.79 | $51.11 | $49.14 | 461,033 |
| 2019-05-06 | $51.17 | $51.73 | $50.98 | $51.60 | $49.61 | 673,606 |
| 2019-05-03 | $51.82 | $52.43 | $51.56 | $52.30 | $50.28 | 506,194 |
| 2019-05-02 | $51.11 | $51.55 | $50.84 | $51.47 | $49.48 | 461,094 |
| 2019-05-01 | $51.55 | $51.87 | $50.97 | $51.12 | $49.15 | 722,467 |
| 2019-04-30 | $51.43 | $51.44 | $50.88 | $51.25 | $49.27 | 699,775 |
| 2019-04-29 | $51.59 | $51.65 | $50.98 | $51.31 | $49.33 | 698,488 |
| 2019-04-26 | $50.81 | $51.52 | $50.66 | $51.48 | $49.49 | 529,519 |
| 2019-04-25 | $52.27 | $52.27 | $49.71 | $50.87 | $48.91 | 1,296,712 |
| 2019-04-24 | $53.32 | $53.91 | $52.94 | $53.01 | $50.96 | 948,450 |
| 2019-04-23 | $53.09 | $53.41 | $52.79 | $53.34 | $51.28 | 734,393 |
| 2019-04-22 | $52.77 | $53.00 | $52.49 | $53.00 | $50.96 | 443,461 |
| 2019-04-18 | $52.78 | $53.30 | $52.37 | $53.23 | $51.18 | 490,771 |
| 2019-04-17 | $53.06 | $53.07 | $52.54 | $52.59 | $50.56 | 503,766 |
| 2019-04-16 | $52.76 | $53.15 | $52.59 | $52.78 | $50.74 | 546,017 |
| 2019-04-15 | $52.60 | $52.76 | $52.42 | $52.73 | $50.70 | 384,339 |
| 2019-04-12 | $52.62 | $52.76 | $52.25 | $52.59 | $50.56 | 328,257 |
| 2019-04-11 | $52.07 | $52.56 | $51.68 | $52.56 | $50.38 | 465,542 |
| 2019-04-10 | $51.78 | $52.10 | $51.43 | $51.92 | $49.77 | 308,383 |
| 2019-04-09 | $52.10 | $52.10 | $51.43 | $51.55 | $49.41 | 390,282 |
| 2019-04-08 | $51.70 | $52.49 | $51.50 | $52.48 | $50.30 | 463,806 |
| 2019-04-05 | $52.05 | $52.24 | $51.64 | $51.83 | $49.68 | 549,736 |
| 2019-04-04 | $51.54 | $51.94 | $51.45 | $51.86 | $49.71 | 439,692 |
| 2019-04-03 | $51.09 | $51.53 | $51.09 | $51.44 | $49.31 | 395,062 |
| 2019-04-02 | $50.97 | $50.97 | $50.65 | $50.83 | $48.72 | 462,118 |
| 2019-04-01 | $49.80 | $50.93 | $49.76 | $50.87 | $48.76 | 562,606 |
| 2019-03-29 | $49.28 | $49.63 | $49.11 | $49.52 | $47.46 | 525,002 |
| 2019-03-28 | $48.49 | $49.13 | $48.42 | $48.97 | $46.94 | 331,297 |
| 2019-03-27 | $48.59 | $48.76 | $48.24 | $48.37 | $46.36 | 561,702 |
| 2019-03-26 | $48.35 | $48.66 | $48.11 | $48.53 | $46.52 | 589,708 |
| 2019-03-25 | $47.50 | $48.11 | $47.50 | $47.85 | $45.86 | 278,699 |
| 2019-03-22 | $48.65 | $48.73 | $47.52 | $47.54 | $45.57 | 362,112 |
| 2019-03-21 | $47.99 | $49.12 | $47.99 | $48.90 | $46.87 | 382,654 |
| 2019-03-20 | $48.33 | $48.63 | $47.85 | $48.21 | $46.21 | 405,271 |
| 2019-03-19 | $48.35 | $48.75 | $48.27 | $48.41 | $46.40 | 543,733 |
| 2019-03-18 | $47.54 | $48.35 | $47.51 | $48.34 | $46.33 | 376,298 |
| 2019-03-15 | $48.02 | $48.28 | $47.45 | $47.53 | $45.56 | 1,119,772 |
| 2019-03-14 | $48.13 | $48.16 | $47.74 | $47.94 | $45.95 | 652,749 |
| 2019-03-13 | $48.28 | $48.35 | $47.95 | $48.24 | $46.24 | 619,690 |
| 2019-03-12 | $47.72 | $48.34 | $47.57 | $48.13 | $46.13 | 670,266 |
| 2019-03-11 | $47.20 | $47.70 | $46.90 | $47.66 | $45.68 | 465,029 |
| 2019-03-08 | $47.02 | $47.31 | $46.86 | $47.20 | $45.24 | 392,881 |
| 2019-03-07 | $47.66 | $47.81 | $47.12 | $47.35 | $45.38 | 413,715 |
| 2019-03-06 | $47.76 | $48.12 | $47.65 | $47.72 | $45.74 | 637,942 |
| 2019-03-05 | $47.57 | $48.00 | $47.40 | $47.78 | $45.80 | 683,880 |
| 2019-03-04 | $47.36 | $47.75 | $47.23 | $47.59 | $45.62 | 665,142 |
| 2019-03-01 | $47.30 | $47.48 | $46.92 | $47.19 | $45.23 | 549,438 |
| 2019-02-28 | $47.13 | $47.14 | $46.79 | $46.96 | $45.01 | 372,828 |
| 2019-02-27 | $46.95 | $47.27 | $46.73 | $47.20 | $45.24 | 310,112 |
| 2019-02-26 | $47.20 | $47.38 | $47.03 | $47.09 | $45.14 | 441,464 |
| 2019-02-25 | $47.59 | $47.81 | $47.23 | $47.35 | $45.38 | 782,223 |
| 2019-02-22 | $46.88 | $47.31 | $46.72 | $47.28 | $45.32 | 476,593 |
| 2019-02-21 | $46.61 | $46.95 | $46.56 | $46.79 | $44.85 | 483,921 |
| 2019-02-20 | $46.45 | $46.91 | $46.35 | $46.86 | $44.92 | 495,178 |
| 2019-02-19 | $46.30 | $46.63 | $46.19 | $46.37 | $44.45 | 502,051 |
| 2019-02-15 | $45.90 | $46.60 | $45.81 | $46.58 | $44.65 | 1,404,256 |
| 2019-02-14 | $45.34 | $45.80 | $45.17 | $45.56 | $43.67 | 765,024 |
| 2019-02-13 | $45.59 | $45.79 | $45.29 | $45.49 | $43.60 | 459,775 |
| 2019-02-12 | $44.72 | $45.61 | $44.68 | $45.47 | $43.58 | 565,469 |
| 2019-02-11 | $44.32 | $44.50 | $44.19 | $44.46 | $42.61 | 613,696 |
| 2019-02-08 | $43.51 | $44.22 | $43.51 | $44.21 | $42.38 | 696,565 |
| 2019-02-07 | $43.60 | $43.89 | $43.21 | $43.69 | $41.88 | 546,390 |
| 2019-02-06 | $43.73 | $44.27 | $43.73 | $43.98 | $42.15 | 484,152 |
| 2019-02-05 | $43.59 | $43.85 | $43.51 | $43.83 | $42.01 | 493,622 |
| 2019-02-04 | $43.10 | $43.51 | $42.94 | $43.50 | $41.69 | 520,237 |
| 2019-02-01 | $43.39 | $43.51 | $42.85 | $43.11 | $41.32 | 850,812 |
| 2019-01-31 | $43.02 | $43.64 | $42.58 | $43.33 | $41.53 | 621,553 |
| 2019-01-30 | $43.82 | $43.82 | $42.47 | $43.15 | $41.36 | 910,982 |
| 2019-01-29 | $42.21 | $44.12 | $41.36 | $43.49 | $41.69 | 1,500,656 |
| 2019-01-28 | $41.73 | $42.11 | $41.42 | $41.96 | $40.22 | 674,939 |
| 2019-01-25 | $42.25 | $42.47 | $42.03 | $42.14 | $40.39 | 360,996 |
| 2019-01-24 | $41.89 | $42.25 | $41.66 | $41.87 | $40.13 | 395,033 |
| 2019-01-23 | $42.35 | $42.63 | $41.50 | $41.89 | $40.15 | 420,461 |
| 2019-01-22 | $42.70 | $42.95 | $42.05 | $42.29 | $40.53 | 552,127 |
| 2019-01-18 | $43.06 | $43.50 | $42.96 | $43.10 | $41.31 | 595,319 |
| 2019-01-17 | $42.03 | $43.04 | $42.03 | $42.77 | $40.84 | 851,268 |
| 2019-01-16 | $42.00 | $42.63 | $42.00 | $42.27 | $40.37 | 590,731 |
| 2019-01-15 | $42.44 | $42.52 | $41.76 | $41.98 | $40.09 | 739,006 |
| 2019-01-14 | $42.29 | $42.55 | $42.05 | $42.33 | $40.42 | 796,705 |
| 2019-01-11 | $42.78 | $42.78 | $42.20 | $42.59 | $40.67 | 587,027 |
| 2019-01-10 | $42.48 | $43.07 | $42.36 | $43.06 | $41.12 | 479,268 |
| 2019-01-09 | $42.44 | $42.92 | $42.30 | $42.72 | $40.80 | 502,587 |
| 2019-01-08 | $42.05 | $42.44 | $41.82 | $42.33 | $40.42 | 655,419 |
| 2019-01-07 | $41.65 | $42.07 | $41.31 | $41.59 | $39.72 | 557,747 |
| 2019-01-04 | $40.94 | $41.65 | $40.76 | $41.57 | $39.70 | 533,714 |
| 2019-01-03 | $41.41 | $41.60 | $40.21 | $40.28 | $38.47 | 678,314 |
| 2019-01-02 | $41.14 | $41.65 | $40.63 | $41.56 | $39.69 | 578,776 |
| 2018-12-31 | $41.30 | $41.85 | $41.19 | $41.85 | $39.96 | 559,941 |
| 2018-12-28 | $41.49 | $41.74 | $40.95 | $41.12 | $39.27 | 581,463 |
| 2018-12-27 | $40.05 | $41.29 | $39.74 | $41.29 | $39.43 | 617,449 |
| 2018-12-26 | $38.74 | $40.64 | $38.74 | $40.63 | $38.80 | 595,780 |
| 2018-12-24 | $39.55 | $39.73 | $38.59 | $38.60 | $36.86 | 364,112 |
| 2018-12-21 | $40.10 | $40.82 | $39.72 | $39.76 | $37.97 | 2,285,694 |
| 2018-12-20 | $40.24 | $40.67 | $39.63 | $40.07 | $38.27 | 899,267 |
| 2018-12-19 | $41.01 | $41.54 | $39.98 | $40.39 | $38.57 | 913,821 |
| 2018-12-18 | $40.87 | $41.56 | $40.63 | $40.86 | $39.02 | 852,876 |
| 2018-12-17 | $41.81 | $41.92 | $40.40 | $40.51 | $38.69 | 943,803 |
| 2018-12-14 | $42.06 | $42.66 | $41.66 | $41.75 | $39.87 | 886,399 |
| 2018-12-13 | $42.77 | $43.15 | $42.58 | $42.60 | $40.68 | 872,326 |
| 2018-12-12 | $42.46 | $43.29 | $42.32 | $42.71 | $40.79 | 1,238,180 |
| 2018-12-11 | $42.55 | $42.79 | $41.76 | $41.84 | $39.96 | 627,235 |
| 2018-12-10 | $41.88 | $42.15 | $40.97 | $41.92 | $40.03 | 872,868 |
| 2018-12-07 | $42.20 | $43.06 | $41.86 | $42.02 | $40.13 | 879,837 |
| 2018-12-06 | $42.39 | $42.56 | $41.19 | $42.34 | $40.43 | 1,085,619 |
| 2018-12-04 | $44.68 | $44.74 | $43.12 | $43.15 | $41.21 | 622,627 |
| 2018-12-03 | $44.69 | $45.11 | $43.65 | $44.66 | $42.65 | 865,083 |
| 2018-11-30 | $42.93 | $44.19 | $42.91 | $44.05 | $42.07 | 763,818 |
| 2018-11-29 | $43.26 | $43.52 | $42.75 | $43.02 | $41.08 | 595,792 |
| 2018-11-28 | $42.70 | $43.51 | $42.09 | $43.49 | $41.53 | 559,393 |
| 2018-11-27 | $42.96 | $43.16 | $42.49 | $42.50 | $40.59 | 431,565 |
| 2018-11-26 | $43.20 | $43.47 | $42.80 | $43.18 | $41.23 | 626,018 |
| 2018-11-23 | $42.54 | $43.20 | $42.54 | $42.88 | $40.95 | 197,728 |
| 2018-11-21 | $42.75 | $43.32 | $42.64 | $42.99 | $41.05 | 739,686 |
| 2018-11-20 | $42.63 | $43.13 | $42.35 | $42.48 | $40.57 | 668,983 |
| 2018-11-19 | $43.47 | $43.80 | $43.02 | $43.24 | $41.29 | 742,935 |
| 2018-11-16 | $43.14 | $43.94 | $43.09 | $43.67 | $41.70 | 1,085,858 |
| 2018-11-15 | $42.28 | $43.54 | $41.92 | $43.38 | $41.43 | 804,488 |
| 2018-11-14 | $42.90 | $43.29 | $42.06 | $42.55 | $40.63 | 838,873 |
| 2018-11-13 | $42.69 | $42.95 | $42.23 | $42.44 | $40.53 | 715,226 |
| 2018-11-12 | $43.11 | $43.25 | $42.30 | $42.54 | $40.62 | 952,466 |
| 2018-11-09 | $43.32 | $43.52 | $42.51 | $43.15 | $41.21 | 705,733 |
| 2018-11-08 | $43.31 | $43.99 | $43.27 | $43.71 | $41.74 | 1,024,725 |
| 2018-11-07 | $42.56 | $43.54 | $42.06 | $43.46 | $41.50 | 683,128 |
| 2018-11-06 | $41.56 | $42.21 | $41.51 | $42.14 | $40.24 | 626,981 |
| 2018-11-05 | $41.82 | $42.02 | $41.28 | $41.61 | $39.74 | 737,152 |
| 2018-11-02 | $41.97 | $42.19 | $41.45 | $41.74 | $39.86 | 615,855 |
| 2018-11-01 | $40.80 | $41.65 | $40.58 | $41.57 | $39.70 | 1,206,403 |
| 2018-10-31 | $40.78 | $41.09 | $40.39 | $40.63 | $38.80 | 1,566,426 |
| 2018-10-30 | $39.73 | $40.32 | $39.46 | $40.28 | $38.47 | 1,054,260 |
| 2018-10-29 | $40.96 | $41.47 | $39.01 | $39.61 | $37.83 | 1,421,094 |
| 2018-10-26 | $39.29 | $40.80 | $39.21 | $40.44 | $38.62 | 2,139,916 |
| 2018-10-25 | $39.60 | $40.99 | $38.92 | $39.92 | $38.12 | 2,468,323 |
| 2018-10-24 | $38.50 | $39.06 | $37.36 | $37.38 | $35.70 | 1,552,179 |
| 2018-10-23 | $38.07 | $38.66 | $37.47 | $38.39 | $36.66 | 1,747,947 |
| 2018-10-22 | $39.11 | $39.32 | $38.61 | $38.90 | $37.15 | 1,235,646 |
| 2018-10-19 | $39.70 | $39.91 | $38.98 | $39.00 | $37.24 | 1,134,239 |
| 2018-10-18 | $39.98 | $40.35 | $39.65 | $39.84 | $37.92 | 1,232,966 |
| 2018-10-17 | $40.32 | $40.53 | $40.01 | $40.39 | $38.44 | 1,049,027 |
| 2018-10-16 | $40.05 | $40.62 | $39.90 | $40.50 | $38.54 | 1,074,080 |
| 2018-10-15 | $39.76 | $40.10 | $39.75 | $39.77 | $37.85 | 796,868 |
| 2018-10-12 | $39.84 | $40.17 | $39.32 | $39.90 | $37.97 | 1,356,282 |
| 2018-10-11 | $40.43 | $41.02 | $39.26 | $39.30 | $37.40 | 1,748,724 |
| 2018-10-10 | $42.54 | $42.68 | $40.60 | $40.67 | $38.71 | 2,025,970 |
| 2018-10-09 | $43.43 | $43.52 | $42.68 | $42.74 | $40.68 | 1,344,766 |
| 2018-10-08 | $44.05 | $44.13 | $43.33 | $43.59 | $41.49 | 573,454 |
| 2018-10-05 | $44.65 | $44.85 | $43.98 | $44.28 | $42.14 | 510,556 |
| 2018-10-04 | $45.28 | $45.38 | $44.46 | $44.64 | $42.48 | 628,509 |
| 2018-10-03 | $45.93 | $45.99 | $45.41 | $45.45 | $43.26 | 706,934 |
| 2018-10-02 | $45.77 | $45.95 | $45.48 | $45.78 | $43.57 | 712,762 |
| 2018-10-01 | $46.74 | $46.77 | $45.65 | $45.77 | $43.56 | 727,926 |
| 2018-09-28 | $46.42 | $46.70 | $46.15 | $46.34 | $44.10 | 725,332 |
| 2018-09-27 | $46.48 | $46.73 | $46.31 | $46.46 | $44.22 | 591,834 |
| 2018-09-26 | $46.57 | $46.95 | $46.32 | $46.36 | $44.12 | 588,401 |
| 2018-09-25 | $47.09 | $47.16 | $46.48 | $46.57 | $44.32 | 836,117 |
| 2018-09-24 | $46.91 | $47.01 | $46.43 | $46.94 | $44.67 | 675,788 |
| 2018-09-21 | $47.50 | $47.60 | $46.86 | $46.95 | $44.68 | 1,161,877 |
| 2018-09-20 | $47.76 | $47.88 | $47.23 | $47.43 | $45.14 | 613,778 |
| 2018-09-19 | $48.09 | $48.33 | $47.37 | $47.48 | $45.19 | 559,861 |
| 2018-09-18 | $48.09 | $48.10 | $46.79 | $48.04 | $45.72 | 607,349 |
| 2018-09-17 | $48.10 | $48.28 | $47.83 | $47.94 | $45.63 | 722,770 |
| 2018-09-14 | $47.71 | $48.32 | $47.71 | $48.15 | $45.83 | 661,989 |
| 2018-09-13 | $47.65 | $47.87 | $47.53 | $47.62 | $45.32 | 542,453 |
| 2018-09-12 | $46.89 | $47.54 | $46.71 | $47.43 | $45.14 | 510,476 |
| 2018-09-11 | $46.66 | $47.06 | $46.46 | $46.95 | $44.68 | 548,861 |
| 2018-09-10 | $47.13 | $47.36 | $46.89 | $46.93 | $44.66 | 484,293 |
| 2018-09-07 | $47.35 | $47.48 | $46.68 | $46.83 | $44.57 | 457,458 |
| 2018-09-06 | $47.16 | $47.59 | $47.16 | $47.50 | $45.21 | 417,698 |
| 2018-09-05 | $46.79 | $47.19 | $46.53 | $47.08 | $44.81 | 399,382 |
| 2018-09-04 | $46.92 | $46.98 | $46.39 | $46.90 | $44.64 | 525,693 |
| 2018-08-31 | $46.89 | $47.31 | $46.78 | $47.01 | $44.74 | 408,412 |
| 2018-08-30 | $47.08 | $47.36 | $46.79 | $47.01 | $44.74 | 449,335 |
| 2018-08-29 | $46.92 | $47.35 | $46.70 | $47.11 | $44.84 | 510,911 |
| 2018-08-28 | $46.78 | $47.02 | $46.54 | $46.90 | $44.64 | 459,767 |
| 2018-08-27 | $46.60 | $46.92 | $46.41 | $46.59 | $44.34 | 722,675 |
| 2018-08-24 | $46.37 | $46.48 | $46.20 | $46.37 | $44.13 | 376,539 |
| 2018-08-23 | $46.83 | $46.87 | $46.24 | $46.29 | $44.06 | 511,468 |
| 2018-08-22 | $46.78 | $46.96 | $46.45 | $46.86 | $44.60 | 386,209 |
| 2018-08-21 | $46.57 | $47.12 | $46.49 | $46.94 | $44.67 | 538,993 |
| 2018-08-20 | $46.65 | $46.80 | $46.42 | $46.59 | $44.34 | 413,796 |
| 2018-08-17 | $46.11 | $46.54 | $45.93 | $46.48 | $44.24 | 761,454 |
| 2018-08-16 | $45.93 | $46.60 | $45.76 | $46.12 | $43.89 | 442,508 |
| 2018-08-15 | $45.67 | $45.70 | $44.94 | $45.62 | $43.42 | 357,908 |
| 2018-08-14 | $46.14 | $46.44 | $45.96 | $46.03 | $43.81 | 551,382 |
| 2018-08-13 | $46.67 | $46.94 | $45.85 | $45.99 | $43.77 | 720,647 |
| 2018-08-10 | $46.69 | $46.96 | $46.30 | $46.65 | $44.40 | 877,811 |
| 2018-08-09 | $46.74 | $47.14 | $46.60 | $46.91 | $44.65 | 557,215 |
| 2018-08-08 | $47.03 | $47.11 | $46.47 | $46.63 | $44.38 | 408,138 |
| 2018-08-07 | $47.08 | $47.34 | $46.95 | $47.07 | $44.80 | 438,616 |
| 2018-08-06 | $46.73 | $47.06 | $46.64 | $46.89 | $44.63 | 375,962 |
| 2018-08-03 | $46.48 | $46.77 | $46.14 | $46.68 | $44.43 | 452,442 |
| 2018-08-02 | $45.67 | $46.57 | $45.67 | $46.30 | $44.06 | 633,689 |
| 2018-08-01 | $45.86 | $46.49 | $45.56 | $46.01 | $43.79 | 716,590 |
| 2018-07-31 | $45.81 | $46.30 | $45.58 | $46.14 | $43.91 | 825,478 |
| 2018-07-30 | $46.00 | $46.28 | $45.36 | $45.39 | $43.20 | 808,808 |
| 2018-07-27 | $47.15 | $47.24 | $45.49 | $45.95 | $43.73 | 1,070,132 |
| 2018-07-26 | $43.35 | $47.25 | $43.18 | $47.09 | $44.82 | 1,303,780 |
| 2018-07-25 | $47.11 | $48.28 | $47.09 | $48.22 | $45.89 | 899,535 |
| 2018-07-24 | $47.15 | $47.40 | $46.95 | $47.25 | $44.97 | 412,144 |
| 2018-07-23 | $47.02 | $47.27 | $46.63 | $46.91 | $44.65 | 533,201 |
| 2018-07-20 | $46.84 | $47.52 | $46.66 | $47.29 | $45.01 | 594,021 |
| 2018-07-19 | $46.60 | $47.12 | $46.28 | $47.00 | $44.73 | 441,356 |
| 2018-07-18 | $46.27 | $46.98 | $46.19 | $46.91 | $44.65 | 802,448 |
| 2018-07-17 | $45.90 | $46.24 | $45.77 | $46.17 | $43.94 | 571,414 |
| 2018-07-16 | $46.20 | $46.26 | $45.76 | $45.90 | $43.68 | 701,833 |
| 2018-07-13 | $45.93 | $46.48 | $45.93 | $46.21 | $43.98 | 545,137 |
| 2018-07-12 | $45.84 | $45.96 | $45.29 | $45.88 | $43.66 | 331,148 |
| 2018-07-11 | $45.61 | $45.95 | $45.45 | $45.57 | $43.25 | 608,713 |
| 2018-07-10 | $45.86 | $46.21 | $45.72 | $46.08 | $43.73 | 447,199 |
| 2018-07-09 | $45.14 | $45.80 | $45.04 | $45.77 | $43.43 | 475,990 |
| 2018-07-06 | $45.12 | $45.47 | $44.90 | $44.92 | $42.63 | 426,162 |
| 2018-07-05 | $45.23 | $45.37 | $44.76 | $45.14 | $42.84 | 726,717 |
| 2018-07-03 | $45.46 | $45.58 | $44.84 | $44.91 | $42.62 | 338,360 |
| 2018-07-02 | $44.95 | $45.21 | $44.46 | $45.13 | $42.83 | 650,387 |
| 2018-06-29 | $45.25 | $45.65 | $45.02 | $45.22 | $42.91 | 664,155 |
| 2018-06-28 | $44.85 | $45.18 | $44.47 | $45.03 | $42.73 | 718,575 |
| 2018-06-27 | $45.29 | $45.85 | $44.93 | $44.93 | $42.64 | 409,924 |
| 2018-06-26 | $45.07 | $45.35 | $44.96 | $45.07 | $42.77 | 408,532 |
| 2018-06-25 | $45.14 | $45.30 | $44.67 | $45.04 | $42.74 | 510,108 |
| 2018-06-22 | $45.73 | $45.73 | $45.20 | $45.32 | $43.01 | 731,456 |
| 2018-06-21 | $45.83 | $45.83 | $45.05 | $45.23 | $42.92 | 307,291 |
| 2018-06-20 | $45.32 | $46.18 | $45.24 | $45.81 | $43.47 | 642,159 |
| 2018-06-19 | $45.70 | $45.93 | $44.97 | $45.83 | $43.49 | 618,191 |
| 2018-06-18 | $46.03 | $46.67 | $45.86 | $46.33 | $43.97 | 620,136 |
| 2018-06-15 | $46.31 | $46.57 | $45.75 | $46.45 | $44.08 | 1,159,443 |
| 2018-06-14 | $46.67 | $46.75 | $46.32 | $46.54 | $44.17 | 546,319 |
| 2018-06-13 | $46.99 | $47.11 | $46.43 | $46.50 | $44.13 | 378,305 |
| 2018-06-12 | $47.53 | $47.53 | $46.73 | $46.96 | $44.56 | 589,619 |
| 2018-06-11 | $47.95 | $48.21 | $47.52 | $47.53 | $45.11 | 490,342 |
| 2018-06-08 | $47.64 | $48.00 | $47.34 | $47.98 | $45.53 | 593,234 |
| 2018-06-07 | $47.40 | $47.87 | $47.36 | $47.69 | $45.26 | 466,363 |
| 2018-06-06 | $46.67 | $47.39 | $46.49 | $47.37 | $44.95 | 505,108 |
| 2018-06-05 | $46.31 | $46.69 | $46.24 | $46.56 | $44.18 | 515,346 |
| 2018-06-04 | $46.11 | $46.31 | $45.83 | $46.27 | $43.91 | 411,958 |
| 2018-06-01 | $45.85 | $46.03 | $45.76 | $45.82 | $43.48 | 384,308 |
| 2018-05-31 | $46.37 | $46.74 | $45.32 | $45.40 | $43.08 | 425,159 |
| 2018-05-30 | $45.87 | $46.75 | $45.81 | $46.47 | $44.10 | 656,417 |
| 2018-05-29 | $45.55 | $46.17 | $45.35 | $45.62 | $43.29 | 502,991 |
| 2018-05-25 | $46.37 | $46.37 | $45.74 | $45.91 | $43.57 | 331,654 |
| 2018-05-24 | $46.48 | $46.73 | $46.09 | $46.41 | $44.04 | 492,542 |
| 2018-05-23 | $46.48 | $46.71 | $46.32 | $46.66 | $44.28 | 405,277 |
| 2018-05-22 | $47.35 | $47.49 | $46.64 | $46.68 | $44.30 | 715,907 |
| 2018-05-21 | $46.57 | $47.37 | $46.51 | $47.32 | $44.91 | 589,767 |
| 2018-05-18 | $46.05 | $46.55 | $46.05 | $46.27 | $43.91 | 386,358 |
| 2018-05-17 | $45.78 | $46.36 | $45.78 | $46.09 | $43.74 | 296,429 |
| 2018-05-16 | $45.70 | $46.15 | $45.46 | $45.84 | $43.50 | 420,294 |
| 2018-05-15 | $45.41 | $45.75 | $45.29 | $45.61 | $43.28 | 447,820 |
| 2018-05-14 | $45.94 | $46.09 | $45.51 | $45.66 | $43.33 | 385,896 |
| 2018-05-11 | $45.80 | $46.07 | $45.67 | $45.80 | $43.46 | 567,250 |
| 2018-05-10 | $45.60 | $45.81 | $45.40 | $45.76 | $43.43 | 460,228 |
| 2018-05-09 | $45.36 | $45.55 | $44.99 | $45.45 | $43.13 | 389,477 |
| 2018-05-08 | $44.84 | $45.40 | $44.65 | $45.14 | $42.84 | 718,892 |
| 2018-05-07 | $45.22 | $45.46 | $44.78 | $45.11 | $42.81 | 705,348 |
| 2018-05-04 | $44.52 | $45.35 | $44.18 | $45.18 | $42.87 | 461,606 |
| 2018-05-03 | $43.83 | $44.69 | $43.47 | $44.58 | $42.31 | 678,079 |
| 2018-05-02 | $44.35 | $44.86 | $44.01 | $44.09 | $41.84 | 779,173 |
| 2018-05-01 | $43.76 | $44.36 | $43.65 | $44.36 | $42.10 | 1,043,784 |
| 2018-04-30 | $44.92 | $45.17 | $43.98 | $43.99 | $41.75 | 788,724 |
| 2018-04-27 | $46.01 | $46.01 | $44.16 | $44.67 | $42.39 | 875,954 |
| 2018-04-26 | $45.39 | $46.85 | $44.90 | $45.98 | $43.63 | 1,170,023 |
| 2018-04-25 | $44.78 | $45.09 | $44.21 | $44.26 | $42.00 | 1,354,167 |
| 2018-04-24 | $46.89 | $47.00 | $44.45 | $44.80 | $42.51 | 796,931 |
| 2018-04-23 | $46.90 | $47.19 | $46.34 | $46.55 | $44.18 | 255,463 |
| 2018-04-20 | $47.01 | $47.17 | $46.46 | $46.91 | $44.52 | 642,687 |
| 2018-04-19 | $47.17 | $47.44 | $46.71 | $46.96 | $44.56 | 408,451 |
| 2018-04-18 | $47.17 | $47.46 | $46.82 | $47.19 | $44.78 | 504,670 |
| 2018-04-17 | $46.49 | $47.08 | $46.43 | $46.85 | $44.46 | 567,254 |
| 2018-04-16 | $46.27 | $46.38 | $45.96 | $46.24 | $43.88 | 425,717 |
| 2018-04-13 | $46.06 | $46.11 | $45.55 | $45.78 | $43.44 | 425,782 |
| 2018-04-12 | $45.66 | $46.25 | $45.62 | $46.06 | $43.58 | 593,697 |
| 2018-04-11 | $45.54 | $45.91 | $45.28 | $45.63 | $43.18 | 490,127 |
| 2018-04-10 | $45.81 | $46.40 | $45.48 | $45.85 | $43.39 | 539,788 |
| 2018-04-09 | $45.49 | $45.90 | $45.08 | $45.11 | $42.68 | 409,402 |
| 2018-04-06 | $45.78 | $46.13 | $44.75 | $45.09 | $42.67 | 707,623 |
| 2018-04-05 | $46.19 | $46.43 | $45.95 | $46.21 | $43.73 | 655,554 |
| 2018-04-04 | $44.48 | $46.01 | $44.48 | $45.91 | $43.44 | 903,307 |
| 2018-04-03 | $44.79 | $45.44 | $44.63 | $45.23 | $42.80 | 1,310,650 |
| 2018-04-02 | $45.54 | $45.97 | $44.14 | $44.75 | $42.34 | 727,708 |
| 2018-03-29 | $44.90 | $46.12 | $44.90 | $45.72 | $43.26 | 467,537 |
| 2018-03-28 | $44.60 | $44.95 | $44.20 | $44.59 | $42.19 | 771,160 |
| 2018-03-27 | $45.82 | $45.82 | $44.36 | $44.60 | $42.20 | 791,588 |
| 2018-03-26 | $45.22 | $45.69 | $44.81 | $45.66 | $43.21 | 531,641 |
| 2018-03-23 | $45.38 | $45.62 | $44.43 | $44.47 | $42.08 | 617,097 |
| 2018-03-22 | $46.17 | $46.43 | $45.14 | $45.17 | $42.74 | 722,143 |
| 2018-03-21 | $46.98 | $47.16 | $46.62 | $46.71 | $44.20 | 579,004 |
| 2018-03-20 | $46.73 | $47.27 | $46.55 | $46.95 | $44.43 | 644,829 |
| 2018-03-19 | $46.30 | $46.70 | $45.73 | $46.63 | $44.12 | 599,239 |
| 2018-03-16 | $46.47 | $46.79 | $46.06 | $46.59 | $44.09 | 1,425,304 |
| 2018-03-15 | $46.54 | $46.94 | $46.24 | $46.38 | $43.89 | 518,030 |
| 2018-03-14 | $46.62 | $46.75 | $46.07 | $46.40 | $43.91 | 488,522 |
| 2018-03-13 | $46.66 | $47.07 | $46.16 | $46.33 | $43.84 | 460,383 |
| 2018-03-12 | $46.89 | $47.05 | $46.42 | $46.54 | $44.04 | 487,797 |
| 2018-03-09 | $46.07 | $46.86 | $45.79 | $46.81 | $44.29 | 533,716 |
| 2018-03-08 | $45.85 | $45.92 | $45.26 | $45.77 | $43.31 | 576,060 |
| 2018-03-07 | $44.76 | $45.79 | $44.76 | $45.63 | $43.18 | 680,129 |
| 2018-03-06 | $44.84 | $45.25 | $44.58 | $45.14 | $42.71 | 954,907 |
| 2018-03-05 | $43.79 | $44.89 | $43.53 | $44.56 | $42.16 | 727,236 |
| 2018-03-02 | $43.21 | $44.16 | $42.97 | $44.08 | $41.71 | 780,721 |
| 2018-03-01 | $44.46 | $44.70 | $43.35 | $43.79 | $41.44 | 756,685 |
| 2018-02-28 | $44.94 | $45.33 | $44.35 | $44.35 | $41.97 | 711,640 |
| 2018-02-27 | $45.31 | $45.42 | $44.89 | $44.90 | $42.49 | 728,765 |
| 2018-02-26 | $45.14 | $45.39 | $44.85 | $45.34 | $42.90 | 500,576 |
| 2018-02-23 | $45.01 | $45.20 | $44.59 | $45.00 | $42.58 | 638,986 |
| 2018-02-22 | $44.37 | $45.02 | $44.27 | $44.87 | $42.46 | 1,172,845 |
| 2018-02-21 | $43.94 | $45.19 | $43.62 | $44.28 | $41.90 | 895,891 |
| 2018-02-20 | $43.81 | $44.32 | $43.65 | $43.96 | $41.60 | 805,893 |
| 2018-02-16 | $43.75 | $44.34 | $43.56 | $44.04 | $41.67 | 992,668 |
| 2018-02-15 | $43.60 | $43.99 | $42.84 | $43.90 | $41.54 | 829,386 |
| 2018-02-14 | $41.96 | $43.35 | $41.77 | $43.31 | $40.98 | 756,809 |
| 2018-02-13 | $41.79 | $42.46 | $41.54 | $42.24 | $39.97 | 705,199 |
| 2018-02-12 | $41.89 | $42.32 | $41.43 | $41.98 | $39.72 | 778,901 |
| 2018-02-09 | $41.88 | $42.20 | $40.22 | $41.68 | $39.44 | 1,058,660 |
| 2018-02-08 | $43.34 | $43.49 | $41.39 | $41.40 | $39.17 | 1,148,515 |
| 2018-02-07 | $43.35 | $43.86 | $43.07 | $43.38 | $41.05 | 767,103 |
| 2018-02-06 | $42.12 | $43.90 | $40.72 | $43.58 | $41.24 | 1,126,801 |
| 2018-02-05 | $44.62 | $45.23 | $43.11 | $43.14 | $40.82 | 1,269,769 |
| 2018-02-02 | $45.89 | $45.97 | $45.11 | $45.28 | $42.85 | 735,511 |
| 2018-02-01 | $46.47 | $46.69 | $45.36 | $46.41 | $43.92 | 870,380 |
| 2018-01-31 | $46.89 | $48.16 | $46.47 | $46.80 | $44.28 | 1,275,698 |
| 2018-01-30 | $45.36 | $46.94 | $41.80 | $46.21 | $43.73 | 2,991,022 |
| 2018-01-29 | $48.87 | $49.27 | $48.11 | $48.32 | $45.72 | 1,011,945 |
| 2018-01-26 | $49.00 | $49.29 | $48.44 | $49.07 | $46.43 | 571,530 |
| 2018-01-25 | $49.31 | $49.42 | $48.22 | $48.80 | $46.18 | 661,735 |
| 2018-01-24 | $49.39 | $49.69 | $48.49 | $49.01 | $46.38 | 709,471 |
| 2018-01-23 | $48.34 | $49.55 | $48.21 | $49.05 | $46.41 | 883,685 |
| 2018-01-22 | $47.67 | $48.00 | $47.56 | $47.92 | $45.34 | 598,088 |
| 2018-01-19 | $47.26 | $47.98 | $46.98 | $47.92 | $45.34 | 530,984 |
| 2018-01-18 | $47.00 | $47.45 | $46.93 | $47.06 | $44.41 | 439,944 |
| 2018-01-17 | $46.67 | $47.72 | $46.67 | $47.17 | $44.51 | 753,789 |
| 2018-01-16 | $47.19 | $47.49 | $46.40 | $46.60 | $43.97 | 636,392 |
| 2018-01-12 | $47.10 | $47.20 | $46.78 | $46.92 | $44.28 | 407,509 |
| 2018-01-11 | $46.46 | $47.06 | $46.24 | $47.02 | $44.37 | 506,098 |
| 2018-01-10 | $46.56 | $46.85 | $46.17 | $46.47 | $43.85 | 551,823 |
| 2018-01-09 | $47.21 | $47.44 | $46.74 | $46.80 | $44.16 | 716,359 |
| 2018-01-08 | $46.19 | $47.25 | $46.01 | $47.04 | $44.39 | 589,519 |
| 2018-01-05 | $46.46 | $46.95 | $46.12 | $46.21 | $43.61 | 974,554 |
| 2018-01-04 | $46.00 | $46.70 | $46.00 | $46.33 | $43.72 | 1,001,361 |
| 2018-01-03 | $45.17 | $46.05 | $45.14 | $45.91 | $43.32 | 682,916 |
| 2018-01-02 | $45.28 | $45.53 | $44.81 | $45.14 | $42.60 | 900,237 |
| 2017-12-29 | $45.89 | $46.01 | $44.95 | $45.22 | $42.67 | 775,223 |
| 2017-12-28 | $44.95 | $45.70 | $44.77 | $45.63 | $43.06 | 517,853 |
| 2017-12-27 | $134.46 | $135.77 | $133.87 | $135.50 | $42.62 | 357,882 |
| 2017-12-26 | $134.39 | $134.75 | $133.83 | $134.46 | $42.29 | 334,242 |
| 2017-12-22 | $134.93 | $135.21 | $133.79 | $134.59 | $42.33 | 450,888 |
| 2017-12-21 | $133.76 | $135.37 | $133.39 | $134.89 | $42.43 | 504,897 |
| 2017-12-20 | $135.31 | $135.43 | $133.01 | $133.37 | $41.95 | 800,544 |
| 2017-12-19 | $133.89 | $134.64 | $133.02 | $134.45 | $42.29 | 834,759 |
| 2017-12-18 | $135.94 | $136.49 | $132.55 | $133.44 | $41.97 | 1,386,531 |
| 2017-12-15 | $131.56 | $136.15 | $131.52 | $134.87 | $42.42 | 1,426,257 |
| 2017-12-14 | $131.94 | $133.44 | $130.68 | $130.76 | $41.13 | 892,587 |
| 2017-12-13 | $129.65 | $132.75 | $129.65 | $131.78 | $41.45 | 988,515 |
| 2017-12-12 | $131.06 | $131.77 | $129.29 | $129.31 | $40.67 | 579,849 |
| 2017-12-11 | $130.00 | $131.37 | $129.65 | $130.87 | $41.16 | 730,908 |
| 2017-12-08 | $129.57 | $130.74 | $129.30 | $130.08 | $40.92 | 971,298 |
| 2017-12-07 | $128.40 | $129.84 | $128.40 | $128.77 | $40.50 | 651,657 |
| 2017-12-06 | $127.32 | $129.23 | $127.32 | $128.62 | $40.46 | 719,484 |
| 2017-12-05 | $128.57 | $129.40 | $127.25 | $127.54 | $40.12 | 921,918 |
| 2017-12-04 | $130.57 | $131.45 | $128.61 | $128.70 | $40.48 | 628,872 |
| 2017-12-01 | $131.56 | $131.56 | $126.69 | $129.46 | $40.72 | 719,610 |
| 2017-11-30 | $129.11 | $131.76 | $129.11 | $131.59 | $41.39 | 954,687 |
| 2017-11-29 | $132.00 | $132.00 | $128.28 | $128.84 | $40.53 | 528,645 |
| 2017-11-28 | $130.00 | $131.97 | $130.00 | $131.84 | $41.47 | 767,982 |
| 2017-11-27 | $130.35 | $131.50 | $129.93 | $130.06 | $40.91 | 803,196 |
| 2017-11-24 | $130.88 | $131.83 | $130.11 | $130.70 | $41.11 | 265,275 |
| 2017-11-22 | $132.31 | $132.32 | $130.29 | $130.87 | $41.16 | 553,260 |
| 2017-11-21 | $131.94 | $132.95 | $131.39 | $132.10 | $41.55 | 533,928 |
| 2017-11-20 | $130.38 | $131.94 | $130.38 | $131.48 | $41.36 | 374,271 |
| 2017-11-17 | $129.42 | $130.74 | $128.76 | $130.07 | $40.91 | 485,964 |
| 2017-11-16 | $128.84 | $130.74 | $127.74 | $129.67 | $40.79 | 892,725 |
| 2017-11-15 | $128.36 | $129.09 | $127.21 | $128.31 | $40.36 | 557,781 |
| 2017-11-14 | $128.58 | $129.55 | $128.05 | $129.35 | $40.69 | 457,743 |
| 2017-11-13 | $129.34 | $129.72 | $127.74 | $128.82 | $40.52 | 884,916 |
| 2017-11-10 | $130.00 | $130.86 | $129.34 | $130.17 | $40.94 | 478,755 |
| 2017-11-09 | $131.63 | $131.63 | $129.33 | $130.11 | $40.93 | 658,305 |
| 2017-11-08 | $132.00 | $132.82 | $131.01 | $132.40 | $41.65 | 679,014 |
| 2017-11-07 | $132.32 | $132.32 | $130.60 | $131.86 | $41.48 | 734,580 |
| 2017-11-06 | $132.11 | $133.23 | $131.50 | $132.16 | $41.57 | 557,901 |
| 2017-11-03 | $131.25 | $132.46 | $130.65 | $132.11 | $41.55 | 524,634 |
| 2017-11-02 | $130.35 | $132.22 | $129.84 | $131.06 | $41.22 | 529,671 |
| 2017-11-01 | $132.74 | $132.99 | $130.46 | $130.49 | $41.04 | 619,644 |
| 2017-10-31 | $130.65 | $132.31 | $130.23 | $131.79 | $41.45 | 582,216 |
| 2017-10-30 | $131.93 | $132.44 | $130.46 | $130.75 | $41.13 | 738,630 |
| 2017-10-27 | $134.02 | $134.11 | $131.49 | $132.87 | $41.79 | 1,185,486 |
| 2017-10-26 | $131.12 | $133.82 | $127.92 | $133.50 | $41.99 | 1,488,789 |
| 2017-10-25 | $129.20 | $129.74 | $127.29 | $127.97 | $40.25 | 968,322 |
| 2017-10-24 | $127.75 | $129.46 | $127.30 | $129.20 | $40.64 | 846,063 |
| 2017-10-23 | $127.53 | $128.30 | $126.93 | $127.23 | $40.02 | 723,645 |
| 2017-10-20 | $126.76 | $127.96 | $126.56 | $127.96 | $40.25 | 813,684 |
| 2017-10-19 | $126.16 | $126.20 | $124.00 | $125.96 | $39.62 | 525,855 |
| 2017-10-18 | $125.50 | $127.24 | $124.97 | $126.80 | $39.88 | 733,434 |
| 2017-10-17 | $127.25 | $127.25 | $125.04 | $125.22 | $39.39 | 886,374 |
| 2017-10-16 | $125.86 | $127.14 | $125.36 | $127.13 | $39.99 | 735,777 |
| 2017-10-13 | $125.43 | $126.19 | $124.68 | $125.43 | $39.45 | 478,359 |
| 2017-10-12 | $123.94 | $125.46 | $123.86 | $125.07 | $39.23 | 826,677 |
| 2017-10-11 | $124.16 | $125.44 | $123.91 | $124.31 | $38.99 | 620,643 |
| 2017-10-10 | $124.55 | $124.67 | $122.82 | $123.93 | $38.87 | 867,561 |
| 2017-10-09 | $125.21 | $125.60 | $123.80 | $123.96 | $38.88 | 764,901 |
| 2017-10-06 | $124.34 | $125.55 | $124.01 | $124.92 | $39.18 | 706,098 |
| 2017-10-05 | $125.09 | $125.52 | $124.11 | $124.61 | $39.08 | 601,527 |
| 2017-10-04 | $124.36 | $125.50 | $123.68 | $124.86 | $39.16 | 1,030,878 |
| 2017-10-03 | $124.90 | $125.32 | $124.31 | $124.35 | $39.00 | 738,321 |
| 2017-10-02 | $123.81 | $124.90 | $123.46 | $124.81 | $39.15 | 483,279 |
| 2017-09-29 | $123.45 | $124.86 | $123.23 | $123.69 | $38.79 | 879,975 |
| 2017-09-28 | $122.47 | $123.53 | $122.24 | $123.44 | $38.72 | 842,769 |
| 2017-09-27 | $122.01 | $123.36 | $120.58 | $123.11 | $38.61 | 1,013,715 |
| 2017-09-26 | $122.79 | $123.01 | $121.49 | $121.59 | $38.14 | 571,572 |
| 2017-09-25 | $122.30 | $122.57 | $121.80 | $122.36 | $38.38 | 634,884 |
| 2017-09-22 | $121.83 | $122.86 | $121.83 | $122.40 | $38.39 | 707,829 |
| 2017-09-21 | $122.69 | $123.00 | $121.90 | $122.17 | $38.32 | 535,692 |
| 2017-09-20 | $121.97 | $122.75 | $121.43 | $122.63 | $38.46 | 636,774 |
| 2017-09-19 | $120.73 | $122.67 | $120.16 | $121.86 | $38.22 | 782,076 |
| 2017-09-18 | $120.12 | $121.61 | $119.79 | $120.64 | $37.84 | 655,635 |
| 2017-09-15 | $118.15 | $121.40 | $117.64 | $119.91 | $37.61 | 1,668,141 |
| 2017-09-14 | $117.13 | $118.51 | $116.76 | $118.49 | $37.16 | 622,116 |
| 2017-09-13 | $117.16 | $117.62 | $116.16 | $117.24 | $36.77 | 406,485 |
| 2017-09-12 | $117.00 | $118.04 | $116.65 | $117.23 | $36.77 | 463,911 |
| 2017-09-11 | $116.46 | $117.97 | $116.25 | $116.59 | $36.57 | 635,685 |
| 2017-09-08 | $115.04 | $116.26 | $114.61 | $115.63 | $36.27 | 735,141 |
| 2017-09-07 | $114.60 | $115.82 | $112.89 | $115.38 | $36.19 | 523,404 |
| 2017-09-06 | $114.96 | $115.52 | $113.48 | $114.28 | $35.84 | 378,909 |
| 2017-09-05 | $116.64 | $117.54 | $113.97 | $114.47 | $35.90 | 434,925 |
| 2017-09-01 | $115.75 | $117.27 | $115.75 | $116.68 | $36.60 | 591,969 |
| 2017-08-31 | $114.24 | $115.60 | $113.82 | $115.51 | $36.23 | 617,106 |
| 2017-08-30 | $112.88 | $114.05 | $112.46 | $113.66 | $35.65 | 691,293 |
| 2017-08-29 | $113.62 | $114.08 | $112.16 | $113.13 | $35.48 | 540,351 |
| 2017-08-28 | $113.74 | $114.41 | $113.27 | $114.26 | $35.84 | 502,176 |
| 2017-08-25 | $112.97 | $114.20 | $112.56 | $113.42 | $35.57 | 405,714 |
| 2017-08-24 | $112.79 | $113.08 | $112.04 | $112.34 | $35.23 | 647,955 |
| 2017-08-23 | $113.28 | $113.46 | $112.15 | $112.20 | $35.19 | 565,815 |
| 2017-08-22 | $113.16 | $114.07 | $112.68 | $113.97 | $35.75 | 664,656 |
| 2017-08-21 | $112.50 | $112.99 | $111.98 | $112.97 | $35.43 | 499,704 |
| 2017-08-18 | $113.15 | $113.97 | $112.00 | $112.37 | $35.24 | 488,409 |
| 2017-08-17 | $115.27 | $115.53 | $113.27 | $113.39 | $35.56 | 558,432 |
| 2017-08-16 | $114.83 | $115.98 | $114.67 | $115.58 | $36.25 | 607,632 |
| 2017-08-15 | $114.57 | $115.10 | $113.89 | $115.02 | $36.08 | 548,424 |
| 2017-08-14 | $113.53 | $115.40 | $113.53 | $114.19 | $35.82 | 737,196 |
| 2017-08-11 | $111.27 | $113.12 | $109.72 | $112.66 | $35.34 | 583,677 |
| 2017-08-10 | $113.68 | $113.78 | $111.89 | $112.47 | $35.28 | 733,959 |
| 2017-08-09 | $115.57 | $115.97 | $114.20 | $114.26 | $35.84 | 690,276 |
| 2017-08-08 | $115.50 | $115.94 | $114.65 | $115.88 | $36.35 | 664,917 |
| 2017-08-07 | $114.60 | $115.83 | $114.30 | $115.50 | $36.23 | 756,741 |
| 2017-08-04 | $114.06 | $114.79 | $113.09 | $114.65 | $35.96 | 640,509 |
| 2017-08-03 | $113.72 | $114.34 | $113.25 | $113.62 | $35.64 | 661,131 |
| 2017-08-02 | $113.80 | $114.41 | $112.26 | $113.73 | $35.67 | 908,820 |
| 2017-08-01 | $116.27 | $116.75 | $113.94 | $114.19 | $35.82 | 1,780,542 |
| 2017-07-31 | $114.24 | $116.15 | $113.81 | $116.04 | $36.40 | 1,401,108 |
| 2017-07-28 | $115.00 | $115.00 | $113.06 | $113.68 | $35.66 | 1,773,381 |
| 2017-07-27 | $112.13 | $116.20 | $111.01 | $115.39 | $36.19 | 3,683,331 |
| 2017-07-26 | $107.78 | $107.87 | $104.66 | $105.91 | $33.22 | 1,846,722 |
| 2017-07-25 | $108.31 | $108.34 | $107.38 | $107.77 | $33.80 | 1,419,366 |
| 2017-07-24 | $107.95 | $108.56 | $107.27 | $107.69 | $33.78 | 497,448 |
| 2017-07-21 | $108.18 | $108.70 | $107.54 | $107.94 | $33.85 | 635,550 |
| 2017-07-20 | $109.96 | $109.97 | $108.50 | $108.77 | $34.12 | 460,011 |
| 2017-07-19 | $108.35 | $109.87 | $107.64 | $109.60 | $34.38 | 746,556 |
| 2017-07-18 | $108.08 | $109.08 | $107.64 | $108.03 | $33.88 | 950,310 |
| 2017-07-17 | $107.77 | $108.76 | $107.43 | $108.06 | $33.89 | 570,318 |
| 2017-07-14 | $108.32 | $109.07 | $107.84 | $108.08 | $33.90 | 951,777 |
| 2017-07-13 | $109.32 | $109.32 | $107.82 | $108.24 | $33.95 | 444,012 |
| 2017-07-12 | $109.90 | $110.68 | $109.16 | $109.78 | $34.32 | 582,336 |
| 2017-07-11 | $108.16 | $109.33 | $107.94 | $109.17 | $34.13 | 773,484 |
| 2017-07-10 | $108.08 | $109.46 | $107.76 | $108.75 | $34.00 | 846,474 |
| 2017-07-07 | $108.28 | $109.27 | $107.75 | $108.50 | $33.92 | 740,076 |
| 2017-07-06 | $108.76 | $109.50 | $107.97 | $108.28 | $33.85 | 1,682,820 |
| 2017-07-05 | $109.22 | $110.06 | $108.90 | $109.30 | $34.17 | 851,934 |
| 2017-07-03 | $109.77 | $110.14 | $109.26 | $109.57 | $34.25 | 500,766 |
| 2017-06-30 | $109.60 | $110.37 | $108.89 | $109.28 | $34.16 | 1,319,349 |
| 2017-06-29 | $110.90 | $111.02 | $108.07 | $108.82 | $34.02 | 926,604 |
| 2017-06-28 | $110.48 | $111.46 | $110.36 | $110.91 | $34.67 | 780,945 |
| 2017-06-27 | $111.47 | $111.52 | $110.10 | $110.13 | $34.43 | 571,965 |
| 2017-06-26 | $111.64 | $111.91 | $110.66 | $111.45 | $34.84 | 804,741 |
| 2017-06-23 | $110.86 | $111.41 | $110.64 | $111.27 | $34.78 | 1,010,283 |
| 2017-06-22 | $110.55 | $111.12 | $109.92 | $110.95 | $34.68 | 672,222 |
| 2017-06-21 | $112.81 | $112.81 | $110.55 | $110.63 | $34.58 | 602,076 |
| 2017-06-20 | $113.35 | $114.65 | $112.12 | $112.41 | $35.14 | 557,580 |
| 2017-06-19 | $113.36 | $114.16 | $112.40 | $113.71 | $35.55 | 1,006,797 |
| 2017-06-16 | $112.27 | $113.35 | $112.22 | $112.99 | $35.32 | 1,232,295 |
| 2017-06-15 | $110.93 | $112.21 | $110.67 | $112.20 | $35.07 | 1,390,695 |
| 2017-06-14 | $111.33 | $111.91 | $110.73 | $111.91 | $34.98 | 1,197,216 |
| 2017-06-13 | $110.87 | $111.28 | $110.66 | $111.16 | $34.75 | 1,485,642 |
| 2017-06-12 | $112.79 | $113.05 | $109.75 | $110.58 | $34.57 | 1,471,290 |
| 2017-06-09 | $112.74 | $113.06 | $111.76 | $112.85 | $35.28 | 1,111,812 |
| 2017-06-08 | $111.79 | $112.62 | $111.59 | $112.50 | $35.17 | 567,699 |
| 2017-06-07 | $112.98 | $112.98 | $111.65 | $111.87 | $34.97 | 744,243 |
| 2017-06-06 | $112.84 | $114.38 | $112.00 | $113.21 | $35.39 | 761,148 |
| 2017-06-05 | $113.12 | $113.79 | $111.92 | $113.09 | $35.35 | 591,717 |
| 2017-06-02 | $112.37 | $114.52 | $111.66 | $113.56 | $35.50 | 1,029,228 |
| 2017-06-01 | $110.25 | $112.39 | $109.68 | $112.38 | $35.13 | 722,946 |
| 2017-05-31 | $109.51 | $110.05 | $108.21 | $109.87 | $34.35 | 546,675 |
| 2017-05-30 | $109.54 | $109.95 | $108.70 | $109.49 | $34.23 | 622,746 |
| 2017-05-26 | $109.39 | $109.88 | $108.74 | $109.38 | $34.19 | 446,058 |
| 2017-05-25 | $109.66 | $109.91 | $108.61 | $109.57 | $34.25 | 546,642 |
| 2017-05-24 | $110.25 | $110.82 | $109.05 | $109.27 | $34.16 | 673,419 |
| 2017-05-23 | $111.37 | $111.37 | $109.06 | $110.19 | $34.45 | 803,061 |
| 2017-05-22 | $110.75 | $111.32 | $110.25 | $110.74 | $34.62 | 867,645 |
| 2017-05-19 | $110.70 | $111.03 | $109.24 | $110.55 | $34.56 | 930,756 |
| 2017-05-18 | $108.30 | $110.80 | $108.04 | $110.19 | $34.45 | 1,038,825 |
| 2017-05-17 | $110.09 | $110.87 | $109.74 | $109.86 | $34.34 | 780,711 |
| 2017-05-16 | $111.18 | $111.69 | $110.34 | $111.61 | $34.89 | 534,438 |
| 2017-05-15 | $110.55 | $111.46 | $110.38 | $110.89 | $34.66 | 569,790 |
| 2017-05-12 | $109.71 | $110.52 | $109.48 | $109.84 | $34.34 | 507,081 |
| 2017-05-11 | $110.17 | $110.73 | $108.29 | $110.24 | $34.46 | 564,606 |
| 2017-05-10 | $109.91 | $110.54 | $109.22 | $110.44 | $34.52 | 984,075 |
| 2017-05-09 | $109.98 | $110.95 | $109.54 | $109.88 | $34.35 | 786,486 |
| 2017-05-08 | $109.80 | $110.44 | $109.43 | $109.64 | $34.27 | 734,376 |
| 2017-05-05 | $109.37 | $110.00 | $109.36 | $109.96 | $34.37 | 668,724 |
| 2017-05-04 | $108.42 | $109.27 | $108.25 | $109.25 | $34.15 | 1,086,405 |
| 2017-05-03 | $108.03 | $108.59 | $107.18 | $108.34 | $33.87 | 873,678 |
| 2017-05-02 | $108.21 | $108.97 | $107.64 | $108.24 | $33.84 | 1,518,360 |
| 2017-05-01 | $108.35 | $109.42 | $107.50 | $107.92 | $33.74 | 1,686,219 |
| 2017-04-28 | $107.99 | $108.97 | $106.44 | $107.85 | $33.71 | 1,731,531 |
| 2017-04-27 | $106.90 | $108.81 | $102.70 | $108.26 | $33.84 | 3,173,220 |
| 2017-04-26 | $98.17 | $99.93 | $98.17 | $99.80 | $31.20 | 1,742,241 |
| 2017-04-25 | $97.40 | $98.60 | $97.31 | $98.35 | $30.74 | 1,043,661 |
| 2017-04-24 | $96.67 | $97.16 | $96.22 | $96.83 | $30.27 | 1,166,184 |
| 2017-04-21 | $95.36 | $96.34 | $95.00 | $95.71 | $29.92 | 829,200 |
| 2017-04-20 | $94.58 | $95.84 | $94.53 | $95.55 | $29.87 | 982,212 |
| 2017-04-19 | $94.32 | $94.61 | $93.80 | $94.12 | $29.42 | 820,041 |
| 2017-04-18 | $93.06 | $94.14 | $93.06 | $94.03 | $29.39 | 474,666 |
| 2017-04-17 | $92.85 | $93.63 | $92.41 | $93.60 | $29.26 | 641,544 |
| 2017-04-13 | $92.94 | $93.44 | $92.41 | $92.52 | $28.92 | 541,866 |
| 2017-04-12 | $94.47 | $94.59 | $92.90 | $93.08 | $29.10 | 1,159,230 |
| 2017-04-11 | $94.04 | $95.19 | $94.04 | $95.10 | $29.61 | 669,561 |
| 2017-04-10 | $93.87 | $94.81 | $93.59 | $94.43 | $29.41 | 502,239 |
| 2017-04-07 | $93.43 | $94.58 | $93.42 | $94.06 | $29.29 | 583,665 |
| 2017-04-06 | $93.11 | $94.23 | $92.77 | $93.85 | $29.22 | 569,508 |
| 2017-04-05 | $93.70 | $94.29 | $92.66 | $92.86 | $28.92 | 1,079,520 |
| 2017-04-04 | $93.40 | $93.88 | $92.73 | $93.21 | $29.03 | 719,346 |
| 2017-04-03 | $94.37 | $94.79 | $92.68 | $93.46 | $29.10 | 940,560 |
| 2017-03-31 | $94.04 | $94.55 | $93.74 | $94.14 | $29.32 | 712,776 |
| 2017-03-30 | $93.49 | $94.28 | $93.23 | $94.11 | $29.31 | 432,903 |
| 2017-03-29 | $93.64 | $94.11 | $92.97 | $93.52 | $29.12 | 645,690 |
| 2017-03-28 | $92.81 | $94.22 | $92.27 | $93.62 | $29.15 | 822,873 |
| 2017-03-27 | $92.17 | $93.40 | $91.81 | $92.90 | $28.93 | 1,389,216 |
| 2017-03-24 | $94.06 | $94.76 | $93.25 | $93.57 | $29.14 | 572,871 |
| 2017-03-23 | $92.89 | $94.27 | $92.66 | $93.64 | $29.16 | 650,346 |
| 2017-03-22 | $92.12 | $93.13 | $91.77 | $92.85 | $28.91 | 482,772 |
| 2017-03-21 | $94.50 | $94.69 | $92.08 | $92.11 | $28.68 | 1,026,006 |
| 2017-03-20 | $94.30 | $94.45 | $93.55 | $94.20 | $29.33 | 531,927 |
| 2017-03-17 | $94.07 | $94.52 | $92.85 | $94.25 | $29.35 | 2,000,502 |
| 2017-03-16 | $94.86 | $95.00 | $93.93 | $94.20 | $29.33 | 539,052 |
| 2017-03-15 | $93.76 | $95.10 | $93.71 | $94.75 | $29.51 | 871,467 |
| 2017-03-14 | $92.99 | $93.62 | $92.16 | $93.32 | $29.06 | 514,416 |
| 2017-03-13 | $93.20 | $93.76 | $92.71 | $93.51 | $29.12 | 603,906 |
| 2017-03-10 | $92.55 | $93.31 | $92.31 | $93.27 | $29.04 | 525,171 |
| 2017-03-09 | $92.68 | $93.09 | $91.52 | $92.16 | $28.70 | 528,438 |
| 2017-03-08 | $93.14 | $93.87 | $92.77 | $93.23 | $29.03 | 930,519 |
| 2017-03-07 | $93.15 | $93.57 | $92.53 | $92.97 | $28.95 | 420,132 |
| 2017-03-06 | $92.80 | $93.56 | $92.74 | $93.32 | $29.06 | 496,737 |
| 2017-03-03 | $92.94 | $93.76 | $92.29 | $93.51 | $29.12 | 866,259 |
| 2017-03-02 | $93.65 | $94.00 | $92.80 | $92.99 | $28.96 | 791,112 |
| 2017-03-01 | $91.97 | $94.24 | $91.97 | $94.12 | $29.31 | 995,553 |
| 2017-02-28 | $92.74 | $93.00 | $90.73 | $90.76 | $28.26 | 1,170,660 |
| 2017-02-27 | $92.30 | $93.11 | $91.50 | $93.09 | $28.99 | 631,185 |
| 2017-02-24 | $89.83 | $92.36 | $89.10 | $92.34 | $28.75 | 1,051,260 |
| 2017-02-23 | $92.26 | $92.53 | $90.67 | $91.16 | $28.39 | 635,652 |
| 2017-02-22 | $91.61 | $92.39 | $91.40 | $91.94 | $28.63 | 817,206 |
| 2017-02-21 | $91.30 | $92.14 | $91.13 | $92.12 | $28.69 | 662,424 |
| 2017-02-17 | $90.69 | $91.18 | $90.18 | $91.18 | $28.39 | 329,058 |
| 2017-02-16 | $90.91 | $91.34 | $90.36 | $91.04 | $28.35 | 434,982 |
| 2017-02-15 | $90.57 | $91.40 | $90.52 | $91.26 | $28.42 | 440,796 |
| 2017-02-14 | $90.78 | $91.44 | $90.37 | $90.80 | $28.28 | 760,005 |
| 2017-02-13 | $91.01 | $91.95 | $90.74 | $91.67 | $28.55 | 461,532 |
| 2017-02-10 | $91.11 | $91.23 | $90.25 | $91.01 | $28.34 | 379,212 |
| 2017-02-09 | $90.41 | $91.11 | $89.73 | $90.43 | $28.16 | 813,021 |
| 2017-02-08 | $90.04 | $90.48 | $89.54 | $90.19 | $28.09 | 583,890 |
| 2017-02-07 | $90.37 | $90.78 | $88.76 | $90.16 | $28.08 | 818,721 |
| 2017-02-06 | $90.34 | $91.22 | $89.63 | $90.28 | $28.11 | 968,913 |
| 2017-02-03 | $89.20 | $91.16 | $89.20 | $90.81 | $28.28 | 906,162 |
| 2017-02-02 | $90.11 | $90.57 | $88.67 | $88.96 | $27.70 | 1,288,434 |
| 2017-02-01 | $87.50 | $90.60 | $87.50 | $90.27 | $28.11 | 1,685,949 |
| 2017-01-31 | $90.00 | $91.23 | $88.58 | $89.59 | $27.90 | 2,445,714 |
| 2017-01-30 | $88.70 | $89.42 | $87.41 | $89.41 | $27.84 | 1,485,525 |
| 2017-01-27 | $88.69 | $89.58 | $87.99 | $89.55 | $27.89 | 960,402 |
| 2017-01-26 | $88.34 | $88.70 | $87.65 | $88.33 | $27.51 | 638,835 |
| 2017-01-25 | $87.28 | $88.88 | $86.83 | $88.63 | $27.60 | 1,227,531 |
| 2017-01-24 | $86.95 | $88.77 | $86.89 | $88.43 | $27.54 | 1,467,585 |
| 2017-01-23 | $86.05 | $86.88 | $85.81 | $86.76 | $27.02 | 796,971 |
| 2017-01-20 | $86.83 | $86.99 | $85.90 | $86.19 | $26.84 | 807,939 |
| 2017-01-19 | $86.59 | $87.03 | $85.85 | $86.14 | $26.82 | 736,743 |
| 2017-01-18 | $85.87 | $86.96 | $85.51 | $86.49 | $26.93 | 728,646 |
| 2017-01-17 | $86.06 | $86.06 | $85.16 | $85.74 | $26.70 | 1,058,499 |
| 2017-01-13 | $85.26 | $86.46 | $85.26 | $86.39 | $26.90 | 602,184 |
| 2017-01-12 | $85.64 | $85.64 | $84.19 | $85.39 | $26.59 | 1,593,573 |
| 2017-01-11 | $85.39 | $85.99 | $84.20 | $85.90 | $26.64 | 853,926 |
| 2017-01-10 | $84.43 | $85.34 | $83.50 | $85.26 | $26.44 | 756,180 |
| 2017-01-09 | $83.82 | $84.57 | $83.36 | $84.11 | $26.08 | 713,427 |
| 2017-01-06 | $83.60 | $84.65 | $83.34 | $84.33 | $26.15 | 595,815 |
| 2017-01-05 | $84.23 | $84.91 | $82.47 | $83.33 | $25.84 | 1,045,941 |
| 2017-01-04 | $83.86 | $85.19 | $83.77 | $84.78 | $26.29 | 1,195,047 |
| 2017-01-03 | $83.75 | $84.50 | $82.42 | $83.37 | $25.85 | 749,835 |
| 2016-12-30 | $83.56 | $83.71 | $82.89 | $83.09 | $25.77 | 530,478 |
| 2016-12-29 | $83.52 | $83.98 | $82.53 | $83.11 | $25.77 | 289,929 |
| 2016-12-28 | $84.71 | $84.77 | $83.14 | $83.31 | $25.83 | 430,131 |
| 2016-12-27 | $83.99 | $84.62 | $83.49 | $84.40 | $26.17 | 320,727 |
| 2016-12-23 | $84.64 | $84.68 | $83.48 | $84.00 | $26.05 | 441,723 |
| 2016-12-22 | $83.42 | $84.36 | $83.11 | $84.33 | $26.15 | 595,077 |
| 2016-12-21 | $84.20 | $84.78 | $83.34 | $83.40 | $25.86 | 564,321 |
| 2016-12-20 | $84.48 | $85.00 | $83.56 | $83.99 | $26.04 | 554,235 |
| 2016-12-19 | $83.18 | $84.17 | $82.97 | $84.13 | $26.09 | 490,623 |
| 2016-12-16 | $83.83 | $84.32 | $82.99 | $83.05 | $25.75 | 1,882,032 |
| 2016-12-15 | $83.26 | $84.31 | $82.39 | $84.09 | $26.08 | 1,270,554 |
| 2016-12-14 | $84.00 | $84.79 | $83.48 | $83.60 | $25.92 | 734,961 |
| 2016-12-13 | $84.76 | $84.79 | $83.77 | $84.24 | $26.12 | 554,949 |
| 2016-12-12 | $84.75 | $84.93 | $83.88 | $84.34 | $26.15 | 510,987 |
| 2016-12-09 | $84.08 | $84.76 | $83.82 | $84.63 | $26.24 | 451,935 |
| 2016-12-08 | $84.05 | $84.50 | $83.55 | $84.29 | $26.14 | 589,596 |
| 2016-12-07 | $82.98 | $84.20 | $82.59 | $84.07 | $26.07 | 659,007 |
| 2016-12-06 | $82.27 | $83.39 | $82.23 | $83.18 | $25.79 | 585,771 |
| 2016-12-05 | $81.79 | $82.68 | $81.79 | $82.50 | $25.58 | 754,659 |
| 2016-12-02 | $81.94 | $82.38 | $81.36 | $81.68 | $25.33 | 790,455 |
| 2016-12-01 | $81.80 | $83.00 | $81.11 | $82.09 | $25.46 | 1,685,955 |
| 2016-11-30 | $81.83 | $82.54 | $81.19 | $81.23 | $25.19 | 870,999 |
| 2016-11-29 | $81.12 | $81.48 | $80.75 | $81.30 | $25.21 | 701,226 |
| 2016-11-28 | $82.99 | $82.99 | $81.83 | $81.94 | $25.41 | 583,791 |
| 2016-11-25 | $82.29 | $82.98 | $82.18 | $82.96 | $25.73 | 172,095 |
| 2016-11-23 | $81.83 | $82.65 | $81.49 | $82.42 | $25.56 | 524,382 |
| 2016-11-22 | $81.15 | $81.96 | $80.20 | $81.75 | $25.35 | 695,325 |
| 2016-11-21 | $81.29 | $81.80 | $80.63 | $80.73 | $25.03 | 592,152 |
| 2016-11-18 | $80.89 | $81.22 | $80.63 | $80.86 | $25.07 | 297,858 |
| 2016-11-17 | $81.61 | $82.30 | $80.94 | $81.04 | $25.13 | 616,203 |
| 2016-11-16 | $81.81 | $82.04 | $80.70 | $81.39 | $25.24 | 553,584 |
| 2016-11-15 | $81.32 | $82.27 | $80.66 | $82.20 | $25.49 | 1,365,783 |
| 2016-11-14 | $79.88 | $81.48 | $79.83 | $81.44 | $25.25 | 937,164 |
| 2016-11-11 | $78.82 | $79.66 | $78.60 | $79.58 | $24.68 | 803,742 |
| 2016-11-10 | $78.67 | $79.56 | $78.47 | $79.19 | $24.56 | 994,809 |
| 2016-11-09 | $75.66 | $78.42 | $75.66 | $78.34 | $24.29 | 675,972 |
| 2016-11-08 | $75.77 | $76.80 | $75.64 | $76.28 | $23.65 | 487,992 |
| 2016-11-07 | $76.31 | $76.66 | $75.82 | $76.32 | $23.67 | 624,612 |
| 2016-11-04 | $74.45 | $75.81 | $73.65 | $75.12 | $23.29 | 1,053,063 |
| 2016-11-03 | $74.63 | $75.15 | $73.40 | $74.52 | $23.11 | 655,317 |
| 2016-11-02 | $74.64 | $75.27 | $74.46 | $74.52 | $23.11 | 736,893 |
| 2016-11-01 | $75.25 | $75.25 | $74.19 | $74.83 | $23.20 | 1,034,493 |
| 2016-10-31 | $74.87 | $75.34 | $74.65 | $74.90 | $23.23 | 836,526 |
| 2016-10-28 | $74.62 | $75.38 | $74.37 | $74.61 | $23.14 | 797,781 |
| 2016-10-27 | $75.06 | $75.06 | $74.26 | $74.72 | $23.17 | 630,300 |
| 2016-10-26 | $74.29 | $75.79 | $72.88 | $75.04 | $23.27 | 1,017,378 |
| 2016-10-25 | $75.73 | $75.93 | $74.87 | $75.03 | $23.27 | 768,225 |
| 2016-10-24 | $77.48 | $77.72 | $75.38 | $75.80 | $23.51 | 1,215,249 |
| 2016-10-21 | $75.26 | $76.86 | $74.84 | $76.48 | $23.72 | 1,562,958 |
| 2016-10-20 | $74.25 | $78.96 | $73.61 | $76.15 | $23.61 | 3,705,309 |
| 2016-10-19 | $71.68 | $72.83 | $71.35 | $72.46 | $22.47 | 795,903 |
| 2016-10-18 | $72.55 | $74.10 | $71.34 | $71.38 | $22.13 | 833,154 |
| 2016-10-17 | $71.32 | $72.17 | $71.14 | $71.92 | $22.30 | 1,071,345 |
| 2016-10-14 | $71.57 | $71.89 | $71.08 | $71.42 | $22.15 | 592,275 |
| 2016-10-13 | $69.66 | $71.27 | $69.33 | $71.09 | $22.04 | 966,555 |
| 2016-10-12 | $70.23 | $70.50 | $69.75 | $70.40 | $21.73 | 1,112,532 |
| 2016-10-11 | $71.27 | $71.27 | $69.77 | $70.10 | $21.64 | 662,196 |
| 2016-10-10 | $72.63 | $72.99 | $71.72 | $71.83 | $22.17 | 605,469 |
| 2016-10-07 | $74.84 | $74.98 | $71.81 | $72.12 | $22.26 | 1,104,210 |
| 2016-10-06 | $75.00 | $75.25 | $74.09 | $75.02 | $23.16 | 597,441 |
| 2016-10-05 | $74.15 | $75.52 | $73.38 | $75.44 | $23.29 | 1,124,463 |
| 2016-10-04 | $74.00 | $74.47 | $73.36 | $73.56 | $22.71 | 932,274 |
| 2016-10-03 | $73.71 | $74.66 | $73.54 | $73.87 | $22.80 | 990,180 |
| 2016-09-30 | $73.66 | $74.33 | $73.11 | $74.00 | $22.84 | 885,834 |
| 2016-09-29 | $74.13 | $74.29 | $72.91 | $73.15 | $22.58 | 574,935 |
| 2016-09-28 | $73.71 | $74.26 | $73.02 | $74.19 | $22.90 | 502,407 |
| 2016-09-27 | $72.80 | $73.35 | $72.08 | $73.31 | $22.63 | 677,298 |
| 2016-09-26 | $73.40 | $73.82 | $72.59 | $73.05 | $22.55 | 683,517 |
| 2016-09-23 | $75.46 | $75.68 | $73.54 | $73.54 | $22.70 | 673,062 |
| 2016-09-22 | $74.78 | $75.86 | $74.31 | $75.84 | $23.41 | 661,446 |
| 2016-09-21 | $73.66 | $74.04 | $72.89 | $74.02 | $22.85 | 526,929 |
| 2016-09-20 | $74.38 | $74.38 | $73.14 | $73.16 | $22.58 | 600,036 |
| 2016-09-19 | $74.00 | $74.30 | $73.46 | $73.91 | $22.81 | 550,110 |
| 2016-09-16 | $73.55 | $73.95 | $73.02 | $73.41 | $22.66 | 900,261 |
| 2016-09-15 | $72.89 | $74.46 | $72.62 | $74.32 | $22.94 | 704,319 |
| 2016-09-14 | $72.62 | $73.12 | $72.02 | $72.93 | $22.51 | 690,705 |
| 2016-09-13 | $72.66 | $73.36 | $72.07 | $72.45 | $22.36 | 918,477 |
| 2016-09-12 | $71.15 | $73.72 | $70.47 | $73.57 | $22.71 | 799,101 |
| 2016-09-09 | $72.69 | $72.69 | $71.40 | $71.73 | $22.14 | 2,016,081 |
| 2016-09-08 | $74.74 | $74.74 | $73.38 | $73.44 | $22.67 | 771,846 |
| 2016-09-07 | $74.29 | $74.87 | $73.77 | $74.75 | $23.07 | 636,852 |
| 2016-09-06 | $75.32 | $75.49 | $74.11 | $74.41 | $22.97 | 639,288 |
| 2016-09-02 | $73.75 | $75.10 | $73.71 | $75.07 | $23.17 | 704,871 |
| 2016-09-01 | $73.56 | $73.67 | $72.58 | $73.21 | $22.60 | 673,167 |
| 2016-08-31 | $74.61 | $74.62 | $73.41 | $73.67 | $22.74 | 643,329 |
| 2016-08-30 | $75.71 | $75.99 | $74.56 | $74.85 | $23.10 | 471,705 |
| 2016-08-29 | $75.25 | $75.91 | $75.23 | $75.54 | $23.32 | 340,548 |
| 2016-08-26 | $75.29 | $75.77 | $74.91 | $75.28 | $23.24 | 339,456 |
| 2016-08-25 | $74.69 | $75.38 | $74.67 | $75.09 | $23.18 | 379,827 |
| 2016-08-24 | $75.13 | $75.59 | $74.73 | $74.83 | $23.10 | 443,448 |
| 2016-08-23 | $75.00 | $76.03 | $75.00 | $75.59 | $23.33 | 746,397 |
| 2016-08-22 | $74.34 | $75.04 | $74.27 | $74.95 | $23.13 | 589,536 |
| 2016-08-19 | $73.75 | $74.75 | $73.50 | $74.67 | $23.05 | 637,596 |
| 2016-08-18 | $73.60 | $74.03 | $73.60 | $73.80 | $22.78 | 450,093 |
| 2016-08-17 | $73.32 | $73.49 | $72.97 | $73.42 | $22.66 | 604,344 |
| 2016-08-16 | $73.89 | $73.89 | $73.28 | $73.33 | $22.63 | 480,822 |
| 2016-08-15 | $73.95 | $74.03 | $73.79 | $73.93 | $22.82 | 978,870 |
| 2016-08-12 | $74.03 | $74.03 | $73.18 | $73.67 | $22.74 | 629,544 |
| 2016-08-11 | $73.75 | $74.33 | $73.72 | $74.04 | $22.85 | 828,678 |
| 2016-08-10 | $73.70 | $74.36 | $73.45 | $73.50 | $22.69 | 931,533 |
| 2016-08-09 | $74.13 | $74.37 | $73.56 | $73.75 | $22.76 | 1,440,444 |
| 2016-08-08 | $74.04 | $74.47 | $73.87 | $73.96 | $22.83 | 852,567 |
| 2016-08-05 | $73.86 | $74.07 | $73.56 | $73.93 | $22.82 | 721,380 |
| 2016-08-04 | $73.11 | $73.98 | $73.02 | $73.39 | $22.65 | 728,028 |
| 2016-08-03 | $72.99 | $73.58 | $72.87 | $73.24 | $22.61 | 607,107 |
| 2016-08-02 | $73.74 | $73.74 | $73.09 | $73.16 | $22.58 | 883,335 |
| 2016-08-01 | $74.18 | $74.18 | $73.40 | $73.77 | $22.77 | 974,379 |
| 2016-07-29 | $73.13 | $74.51 | $72.76 | $74.01 | $22.84 | 1,100,490 |
| 2016-07-28 | $74.30 | $74.30 | $73.27 | $73.31 | $22.63 | 1,162,053 |
| 2016-07-27 | $74.99 | $75.28 | $74.19 | $74.41 | $22.97 | 735,276 |
| 2016-07-26 | $74.55 | $75.56 | $74.49 | $74.82 | $23.09 | 1,060,206 |
| 2016-07-25 | $73.69 | $74.50 | $72.85 | $74.34 | $22.95 | 1,460,334 |
| 2016-07-22 | $72.77 | $74.27 | $72.77 | $73.78 | $22.77 | 2,361,015 |
| 2016-07-21 | $75.10 | $75.10 | $71.68 | $73.37 | $22.65 | 6,724,644 |
| 2016-07-20 | $79.67 | $80.48 | $79.20 | $80.28 | $24.78 | 1,145,298 |
| 2016-07-19 | $79.58 | $80.17 | $79.45 | $79.65 | $24.58 | 667,761 |
| 2016-07-18 | $80.23 | $80.39 | $79.69 | $79.98 | $24.69 | 641,487 |
| 2016-07-15 | $80.56 | $80.56 | $80.03 | $80.33 | $24.79 | 1,122,519 |
| 2016-07-14 | $80.70 | $80.90 | $80.20 | $80.27 | $24.78 | 628,284 |
| 2016-07-13 | $80.57 | $80.94 | $80.05 | $80.32 | $24.69 | 1,183,179 |
| 2016-07-12 | $81.20 | $81.38 | $80.75 | $80.78 | $24.83 | 816,735 |
| 2016-07-11 | $80.00 | $80.82 | $80.00 | $80.46 | $24.73 | 655,182 |
| 2016-07-08 | $78.56 | $79.70 | $78.56 | $79.52 | $24.44 | 696,906 |
| 2016-07-07 | $77.05 | $78.13 | $77.00 | $77.60 | $23.85 | 769,665 |
| 2016-07-06 | $76.83 | $76.97 | $75.92 | $76.68 | $23.57 | 2,832,747 |
| 2016-07-05 | $77.92 | $78.06 | $76.85 | $77.38 | $23.79 | 1,202,937 |
| 2016-07-01 | $78.85 | $79.52 | $77.34 | $78.43 | $24.11 | 914,445 |
| 2016-06-30 | $77.46 | $78.99 | $77.15 | $78.99 | $24.28 | 1,674,930 |
| 2016-06-29 | $76.99 | $77.53 | $76.30 | $77.33 | $23.77 | 923,529 |
| 2016-06-28 | $75.81 | $76.86 | $74.97 | $75.81 | $23.30 | 1,349,889 |
| 2016-06-27 | $76.67 | $76.82 | $74.65 | $74.97 | $23.05 | 1,510,197 |
| 2016-06-24 | $79.16 | $79.69 | $77.13 | $77.48 | $23.82 | 1,175,025 |
| 2016-06-23 | $81.62 | $82.54 | $81.62 | $82.54 | $25.37 | 547,800 |
| 2016-06-22 | $80.93 | $81.49 | $80.67 | $80.71 | $24.81 | 503,286 |
| 2016-06-21 | $81.11 | $81.11 | $80.29 | $80.53 | $24.75 | 603,552 |
| 2016-06-20 | $80.63 | $81.43 | $80.63 | $81.10 | $24.93 | 535,515 |
| 2016-06-17 | $78.88 | $80.03 | $78.88 | $79.44 | $24.42 | 920,598 |
| 2016-06-16 | $78.67 | $79.21 | $77.77 | $78.96 | $24.27 | 554,472 |
| 2016-06-15 | $80.07 | $80.23 | $79.16 | $79.31 | $24.38 | 426,657 |
| 2016-06-14 | $79.33 | $79.94 | $79.19 | $79.73 | $24.51 | 402,207 |
| 2016-06-13 | $79.61 | $80.27 | $79.38 | $79.58 | $24.46 | 654,768 |
| 2016-06-10 | $80.26 | $80.34 | $79.50 | $80.04 | $24.60 | 1,000,806 |
| 2016-06-09 | $81.10 | $81.45 | $80.51 | $81.13 | $24.94 | 690,195 |
| 2016-06-08 | $81.88 | $82.32 | $81.55 | $81.62 | $25.09 | 1,031,376 |
| 2016-06-07 | $81.87 | $82.28 | $81.30 | $81.46 | $25.04 | 2,207,904 |
| 2016-06-06 | $81.34 | $81.95 | $81.19 | $81.68 | $25.11 | 525,057 |
| 2016-06-03 | $81.40 | $82.08 | $80.69 | $81.06 | $24.92 | 1,125,858 |
| 2016-06-02 | $80.43 | $82.17 | $80.43 | $81.81 | $25.15 | 828,312 |
| 2016-06-01 | $79.67 | $80.81 | $78.36 | $80.62 | $24.78 | 535,704 |
| 2016-05-31 | $80.71 | $81.16 | $79.97 | $80.27 | $24.67 | 975,384 |
| 2016-05-27 | $80.04 | $80.75 | $80.04 | $80.57 | $24.77 | 707,322 |
| 2016-05-26 | $80.50 | $80.81 | $79.80 | $80.12 | $24.63 | 724,692 |
| 2016-05-25 | $81.00 | $81.00 | $79.97 | $80.28 | $24.68 | 826,116 |
| 2016-05-24 | $79.97 | $80.82 | $79.94 | $80.58 | $24.77 | 970,836 |
| 2016-05-23 | $78.83 | $79.52 | $78.65 | $79.41 | $24.41 | 485,133 |
| 2016-05-20 | $78.49 | $79.45 | $78.12 | $78.97 | $24.28 | 935,271 |
| 2016-05-19 | $78.23 | $78.75 | $77.47 | $77.97 | $23.97 | 991,305 |
| 2016-05-18 | $79.51 | $80.08 | $78.38 | $78.91 | $24.26 | 673,851 |
| 2016-05-17 | $80.41 | $80.96 | $79.25 | $79.99 | $24.59 | 930,174 |
| 2016-05-16 | $80.56 | $81.39 | $80.39 | $80.50 | $24.75 | 931,167 |
| 2016-05-13 | $80.85 | $81.01 | $79.63 | $80.05 | $24.61 | 962,052 |
| 2016-05-12 | $80.63 | $81.50 | $79.75 | $81.11 | $24.93 | 1,316,862 |
| 2016-05-11 | $80.14 | $80.74 | $79.72 | $80.04 | $24.60 | 1,290,933 |
| 2016-05-10 | $79.28 | $80.78 | $79.01 | $80.56 | $24.76 | 1,125,402 |
| 2016-05-09 | $78.91 | $79.34 | $78.38 | $78.91 | $24.26 | 974,439 |
| 2016-05-06 | $77.13 | $79.42 | $77.13 | $79.25 | $24.36 | 1,464,798 |
| 2016-05-05 | $77.94 | $78.21 | $77.14 | $77.28 | $23.76 | 825,366 |
| 2016-05-04 | $78.00 | $78.59 | $76.94 | $77.39 | $23.79 | 939,096 |
| 2016-05-03 | $77.92 | $78.49 | $77.70 | $78.29 | $24.07 | 851,268 |
| 2016-05-02 | $78.57 | $78.84 | $77.82 | $78.64 | $24.17 | 948,420 |
| 2016-04-29 | $78.91 | $79.30 | $78.03 | $78.39 | $24.10 | 742,047 |
| 2016-04-28 | $79.69 | $80.10 | $78.55 | $78.91 | $24.26 | 569,583 |
| 2016-04-27 | $80.80 | $81.07 | $79.86 | $80.41 | $24.72 | 566,340 |
| 2016-04-26 | $79.94 | $80.61 | $79.17 | $80.59 | $24.77 | 890,652 |
| 2016-04-25 | $80.00 | $80.67 | $79.18 | $79.63 | $24.48 | 1,264,500 |
| 2016-04-22 | $79.89 | $80.56 | $78.68 | $80.56 | $24.76 | 1,915,191 |
| 2016-04-21 | $81.33 | $81.33 | $78.65 | $80.04 | $24.60 | 3,211,206 |
| 2016-04-20 | $85.17 | $85.68 | $81.63 | $82.23 | $25.28 | 3,375,579 |
| 2016-04-19 | $85.46 | $86.62 | $84.89 | $85.44 | $26.26 | 1,887,147 |
| 2016-04-18 | $84.39 | $85.35 | $83.93 | $84.87 | $26.09 | 697,353 |
| 2016-04-15 | $84.29 | $84.83 | $84.00 | $84.76 | $26.05 | 752,319 |
| 2016-04-14 | $84.52 | $85.06 | $83.81 | $84.37 | $25.94 | 1,030,380 |
| 2016-04-13 | $85.03 | $85.87 | $84.63 | $85.68 | $26.24 | 730,332 |
| 2016-04-12 | $83.59 | $84.77 | $83.23 | $84.65 | $25.92 | 927,861 |
| 2016-04-11 | $83.53 | $84.34 | $82.66 | $83.23 | $25.48 | 732,723 |
| 2016-04-08 | $83.12 | $84.04 | $82.39 | $82.89 | $25.38 | 371,199 |
| 2016-04-07 | $82.48 | $83.17 | $81.58 | $82.17 | $25.16 | 558,024 |
| 2016-04-06 | $82.73 | $83.21 | $81.76 | $83.18 | $25.47 | 1,014,009 |
| 2016-04-05 | $82.25 | $83.14 | $82.16 | $82.58 | $25.29 | 888,606 |
| 2016-04-04 | $84.05 | $84.52 | $82.63 | $83.19 | $25.47 | 1,543,101 |
| 2016-04-01 | $83.23 | $86.42 | $82.08 | $86.02 | $26.34 | 2,075,775 |
| 2016-03-31 | $83.78 | $84.29 | $83.22 | $83.96 | $25.71 | 794,598 |
| 2016-03-30 | $84.98 | $85.28 | $83.91 | $83.97 | $25.71 | 853,158 |
| 2016-03-29 | $81.39 | $84.39 | $81.21 | $84.24 | $25.79 | 1,208,883 |
| 2016-03-28 | $82.28 | $82.32 | $81.19 | $81.68 | $25.01 | 703,644 |
| 2016-03-24 | $80.66 | $82.38 | $80.07 | $82.32 | $25.21 | 2,253,492 |
| 2016-03-23 | $82.36 | $82.67 | $81.29 | $81.34 | $24.91 | 1,048,815 |
| 2016-03-22 | $82.78 | $83.41 | $81.43 | $82.75 | $25.34 | 1,600,062 |
| 2016-03-21 | $84.30 | $84.40 | $83.61 | $84.20 | $25.78 | 901,446 |
| 2016-03-18 | $83.64 | $84.99 | $83.64 | $84.36 | $25.83 | 2,031,402 |
| 2016-03-17 | $82.06 | $83.88 | $81.51 | $83.80 | $25.66 | 1,294,074 |
| 2016-03-16 | $80.76 | $82.12 | $80.50 | $82.03 | $25.12 | 634,578 |
| 2016-03-15 | $79.92 | $81.05 | $79.57 | $80.78 | $24.73 | 1,019,163 |
| 2016-03-14 | $80.96 | $81.34 | $80.60 | $80.64 | $24.69 | 926,550 |
| 2016-03-11 | $81.42 | $81.65 | $80.86 | $81.39 | $24.92 | 702,111 |
| 2016-03-10 | $81.54 | $81.54 | $79.65 | $80.80 | $24.74 | 759,087 |
| 2016-03-09 | $82.27 | $82.39 | $80.86 | $81.35 | $24.91 | 1,271,667 |
| 2016-03-08 | $81.76 | $82.56 | $80.84 | $82.03 | $25.12 | 1,261,155 |
| 2016-03-07 | $81.49 | $82.77 | $81.34 | $82.73 | $25.33 | 1,738,992 |
| 2016-03-04 | $80.00 | $82.27 | $79.78 | $81.70 | $25.02 | 1,238,892 |
| 2016-03-03 | $79.69 | $79.93 | $79.19 | $79.93 | $24.47 | 1,478,646 |
| 2016-03-02 | $79.30 | $79.72 | $78.60 | $79.69 | $24.40 | 1,165,044 |
| 2016-03-01 | $79.00 | $79.44 | $77.97 | $79.44 | $24.32 | 1,276,698 |
| 2016-02-29 | $78.00 | $79.11 | $77.43 | $78.32 | $23.98 | 1,612,245 |
| 2016-02-26 | $77.21 | $77.30 | $76.01 | $76.96 | $23.57 | 1,326,090 |
| 2016-02-25 | $77.08 | $77.22 | $75.70 | $76.64 | $23.47 | 860,589 |
| 2016-02-24 | $75.78 | $77.22 | $74.15 | $76.71 | $23.49 | 1,021,620 |
| 2016-02-23 | $77.58 | $78.82 | $76.59 | $76.64 | $23.47 | 838,560 |
| 2016-02-22 | $77.06 | $78.18 | $76.56 | $77.84 | $23.83 | 1,420,305 |
| 2016-02-19 | $75.77 | $76.25 | $74.91 | $76.05 | $23.29 | 1,209,942 |
| 2016-02-18 | $77.03 | $77.23 | $75.69 | $76.33 | $23.37 | 1,223,088 |
| 2016-02-17 | $75.26 | $77.14 | $74.94 | $76.97 | $23.57 | 1,754,556 |
| 2016-02-16 | $73.22 | $75.12 | $72.64 | $74.76 | $22.89 | 887,067 |
| 2016-02-12 | $72.17 | $73.33 | $71.99 | $72.79 | $22.29 | 742,179 |
| 2016-02-11 | $69.81 | $72.25 | $69.57 | $71.54 | $21.91 | 1,481,619 |
| 2016-02-10 | $71.85 | $72.61 | $70.99 | $71.07 | $21.76 | 792,417 |
| 2016-02-09 | $71.22 | $73.10 | $70.86 | $71.65 | $21.94 | 1,605,630 |
| 2016-02-08 | $71.75 | $72.55 | $70.45 | $72.03 | $22.06 | 1,047,327 |
| 2016-02-05 | $72.38 | $73.47 | $72.02 | $72.80 | $22.29 | 1,479,267 |
| 2016-02-04 | $69.94 | $73.49 | $68.84 | $72.70 | $22.26 | 1,585,638 |
| 2016-02-03 | $69.68 | $70.53 | $68.22 | $70.18 | $21.49 | 1,016,247 |
| 2016-02-02 | $68.78 | $69.97 | $68.12 | $69.06 | $21.15 | 1,271,523 |
| 2016-02-01 | $71.75 | $71.82 | $69.00 | $69.90 | $21.40 | 1,615,965 |
| 2016-01-29 | $70.88 | $72.77 | $69.94 | $72.68 | $22.25 | 1,482,918 |
| 2016-01-28 | $70.19 | $70.77 | $69.35 | $70.30 | $21.53 | 1,252,779 |
| 2016-01-27 | $69.26 | $70.00 | $68.63 | $69.03 | $21.14 | 1,855,854 |
| 2016-01-26 | $66.10 | $70.50 | $65.02 | $69.76 | $21.36 | 4,706,022 |
| 2016-01-25 | $64.71 | $64.75 | $63.24 | $63.56 | $19.46 | 2,190,963 |
| 2016-01-22 | $64.48 | $65.87 | $63.73 | $64.87 | $19.86 | 1,536,867 |
| 2016-01-21 | $65.00 | $65.31 | $63.48 | $63.85 | $19.55 | 1,517,961 |
| 2016-01-20 | $64.55 | $65.86 | $63.05 | $64.98 | $19.90 | 1,256,673 |
| 2016-01-19 | $67.20 | $67.86 | $65.22 | $65.55 | $20.07 | 1,703,160 |
| 2016-01-15 | $63.95 | $65.38 | $63.95 | $65.23 | $19.97 | 1,121,172 |
| 2016-01-14 | $64.60 | $65.93 | $63.44 | $65.42 | $20.03 | 1,050,465 |
| 2016-01-13 | $66.95 | $67.53 | $64.65 | $64.78 | $19.74 | 934,800 |
| 2016-01-12 | $66.96 | $67.66 | $65.69 | $66.75 | $20.34 | 708,990 |
| 2016-01-11 | $66.49 | $66.65 | $65.85 | $66.40 | $20.23 | 869,397 |
| 2016-01-08 | $67.91 | $67.91 | $66.02 | $66.10 | $20.14 | 863,013 |
| 2016-01-07 | $68.15 | $68.38 | $67.17 | $67.43 | $20.54 | 798,558 |
| 2016-01-06 | $69.92 | $70.63 | $68.76 | $69.24 | $21.09 | 655,425 |
| 2016-01-05 | $71.71 | $71.71 | $70.12 | $70.79 | $21.57 | 790,212 |
| 2016-01-04 | $70.73 | $71.85 | $70.16 | $71.66 | $21.83 | 969,456 |
| 2015-12-31 | $72.64 | $73.39 | $72.07 | $72.07 | $21.96 | 512,838 |
| 2015-12-30 | $72.71 | $73.30 | $72.63 | $72.87 | $22.20 | 672,639 |
| 2015-12-29 | $73.66 | $74.36 | $73.03 | $73.19 | $22.30 | 599,496 |
| 2015-12-28 | $72.99 | $73.49 | $72.41 | $73.33 | $22.34 | 688,494 |
| 2015-12-24 | $73.15 | $73.53 | $72.76 | $73.26 | $22.32 | 304,338 |
| 2015-12-23 | $72.68 | $73.67 | $72.44 | $73.30 | $22.33 | 728,541 |
| 2015-12-22 | $70.86 | $72.58 | $70.12 | $72.13 | $21.98 | 1,127,829 |
| 2015-12-21 | $70.03 | $70.89 | $69.83 | $70.48 | $21.47 | 935,148 |
| 2015-12-18 | $69.48 | $70.16 | $68.86 | $69.70 | $21.23 | 2,623,689 |
| 2015-12-17 | $69.48 | $70.21 | $68.49 | $69.45 | $21.16 | 1,274,328 |
| 2015-12-16 | $69.06 | $69.84 | $67.97 | $69.45 | $21.16 | 1,118,751 |
| 2015-12-15 | $69.11 | $69.30 | $68.30 | $68.78 | $20.95 | 1,204,482 |
| 2015-12-14 | $69.72 | $69.78 | $67.96 | $68.76 | $20.95 | 1,232,475 |
| 2015-12-11 | $70.01 | $70.40 | $68.75 | $69.66 | $21.22 | 580,071 |
| 2015-12-10 | $70.91 | $71.31 | $70.27 | $70.79 | $21.57 | 668,148 |
| 2015-12-09 | $71.28 | $72.30 | $70.55 | $70.98 | $21.62 | 648,960 |
| 2015-12-08 | $72.35 | $72.54 | $71.35 | $71.48 | $21.78 | 490,683 |
| 2015-12-07 | $73.49 | $73.49 | $72.33 | $73.00 | $22.24 | 759,555 |
| 2015-12-04 | $73.77 | $74.55 | $73.40 | $73.75 | $22.47 | 548,283 |
| 2015-12-03 | $74.46 | $74.46 | $72.97 | $73.82 | $22.49 | 1,089,543 |
| 2015-12-02 | $74.70 | $75.16 | $73.83 | $74.19 | $22.60 | 562,566 |
| 2015-12-01 | $75.48 | $75.81 | $74.53 | $74.86 | $22.81 | 482,424 |
| 2015-11-30 | $75.86 | $77.55 | $75.06 | $75.46 | $22.99 | 905,280 |
| 2015-11-27 | $75.09 | $75.75 | $74.77 | $75.38 | $22.97 | 218,250 |
| 2015-11-25 | $75.36 | $76.02 | $74.99 | $75.10 | $22.88 | 521,175 |
| 2015-11-24 | $74.16 | $75.76 | $74.09 | $75.36 | $22.96 | 539,913 |
| 2015-11-23 | $74.70 | $75.30 | $74.28 | $74.50 | $22.70 | 421,395 |
| 2015-11-20 | $74.34 | $75.05 | $74.26 | $74.50 | $22.70 | 469,122 |
| 2015-11-19 | $73.59 | $74.42 | $72.84 | $74.17 | $22.60 | 578,412 |
| 2015-11-18 | $71.84 | $73.90 | $71.83 | $73.71 | $22.46 | 1,442,643 |
| 2015-11-17 | $72.18 | $72.59 | $71.35 | $71.58 | $21.81 | 882,264 |
| 2015-11-16 | $71.44 | $72.24 | $71.30 | $72.17 | $21.99 | 1,385,262 |
| 2015-11-13 | $72.25 | $72.77 | $71.47 | $71.66 | $21.83 | 1,236,309 |
| 2015-11-12 | $74.58 | $74.59 | $72.34 | $72.40 | $22.06 | 799,263 |
| 2015-11-11 | $75.42 | $75.70 | $74.53 | $74.76 | $22.78 | 738,276 |
| 2015-11-10 | $74.78 | $75.32 | $74.51 | $75.28 | $22.93 | 790,662 |
| 2015-11-09 | $75.76 | $75.99 | $74.42 | $75.08 | $22.87 | 638,478 |
| 2015-11-06 | $76.33 | $76.50 | $75.24 | $75.98 | $23.15 | 547,074 |
| 2015-11-05 | $76.38 | $77.06 | $75.17 | $76.59 | $23.33 | 1,264,635 |
| 2015-11-04 | $76.13 | $77.04 | $76.03 | $76.52 | $23.31 | 1,715,559 |
| 2015-11-03 | $75.01 | $76.28 | $74.63 | $76.08 | $23.18 | 1,119,348 |
| 2015-11-02 | $73.84 | $74.99 | $73.23 | $74.65 | $22.74 | 597,354 |
| 2015-10-30 | $74.12 | $74.35 | $73.40 | $73.40 | $22.36 | 856,635 |
| 2015-10-29 | $73.18 | $74.33 | $73.18 | $73.82 | $22.49 | 975,270 |
| 2015-10-28 | $71.54 | $73.78 | $71.42 | $73.70 | $22.45 | 745,119 |
| 2015-10-27 | $72.04 | $72.26 | $71.04 | $71.32 | $21.73 | 792,084 |
| 2015-10-26 | $72.83 | $73.04 | $72.33 | $72.42 | $22.06 | 825,777 |
| 2015-10-23 | $72.25 | $73.13 | $71.60 | $72.70 | $22.15 | 1,895,325 |
| 2015-10-22 | $68.00 | $72.61 | $67.84 | $71.65 | $21.83 | 3,525,417 |
| 2015-10-21 | $68.27 | $68.67 | $66.81 | $67.41 | $20.54 | 1,629,516 |
| 2015-10-20 | $69.00 | $69.25 | $68.03 | $68.24 | $20.79 | 1,911,069 |
| 2015-10-19 | $68.10 | $69.25 | $68.00 | $69.11 | $21.06 | 1,373,919 |
| 2015-10-16 | $69.30 | $69.62 | $67.68 | $68.44 | $20.85 | 1,120,917 |
| 2015-10-15 | $69.28 | $69.56 | $67.98 | $69.39 | $21.14 | 963,972 |
| 2015-10-14 | $70.04 | $70.31 | $69.34 | $69.50 | $21.08 | 742,977 |
| 2015-10-13 | $71.50 | $72.01 | $70.28 | $70.35 | $21.34 | 1,130,313 |
| 2015-10-12 | $73.55 | $73.55 | $72.03 | $72.13 | $21.88 | 669,264 |
| 2015-10-09 | $74.42 | $74.90 | $73.35 | $73.48 | $22.29 | 590,841 |
| 2015-10-08 | $72.50 | $74.50 | $72.50 | $74.43 | $22.58 | 503,904 |
| 2015-10-07 | $71.59 | $73.50 | $71.41 | $72.69 | $22.05 | 1,605,267 |
| 2015-10-06 | $70.48 | $71.65 | $70.48 | $71.21 | $21.60 | 1,085,493 |
| 2015-10-05 | $68.28 | $70.69 | $68.18 | $70.59 | $21.41 | 1,070,856 |
| 2015-10-02 | $65.69 | $67.86 | $65.67 | $67.85 | $20.58 | 1,190,070 |
| 2015-10-01 | $67.17 | $67.72 | $66.45 | $66.69 | $20.23 | 1,116,054 |
| 2015-09-30 | $66.17 | $67.25 | $65.67 | $67.03 | $20.33 | 1,207,695 |
| 2015-09-29 | $65.76 | $66.69 | $65.36 | $65.51 | $19.87 | 1,158,321 |
| 2015-09-28 | $65.93 | $66.09 | $65.38 | $65.68 | $19.92 | 1,103,157 |
| 2015-09-25 | $65.88 | $67.08 | $65.09 | $66.46 | $20.16 | 768,174 |
| 2015-09-24 | $66.38 | $66.40 | $64.71 | $65.52 | $19.88 | 1,635,969 |
| 2015-09-23 | $68.41 | $68.59 | $67.01 | $67.09 | $20.35 | 783,231 |
| 2015-09-22 | $69.25 | $69.59 | $67.89 | $68.04 | $20.64 | 1,064,865 |
| 2015-09-21 | $69.28 | $70.20 | $68.77 | $69.97 | $21.23 | 1,078,170 |
| 2015-09-18 | $69.44 | $69.57 | $68.41 | $68.81 | $20.87 | 2,219,469 |
| 2015-09-17 | $70.58 | $71.56 | $70.09 | $70.33 | $21.33 | 870,240 |
| 2015-09-16 | $69.98 | $70.90 | $69.78 | $70.81 | $21.48 | 646,890 |
| 2015-09-15 | $68.66 | $70.02 | $68.12 | $69.95 | $21.22 | 934,869 |
| 2015-09-14 | $69.39 | $69.46 | $68.44 | $68.72 | $20.85 | 860,610 |
| 2015-09-11 | $69.00 | $69.53 | $68.79 | $69.46 | $21.07 | 567,150 |
| 2015-09-10 | $70.06 | $70.25 | $69.04 | $69.33 | $21.03 | 953,232 |
| 2015-09-09 | $69.55 | $70.04 | $69.25 | $69.44 | $21.06 | 1,040,403 |
| 2015-09-08 | $68.84 | $69.46 | $68.38 | $69.29 | $21.02 | 718,782 |
| 2015-09-04 | $66.66 | $67.98 | $66.56 | $67.75 | $20.55 | 1,664,340 |
| 2015-09-03 | $66.85 | $67.83 | $66.39 | $67.52 | $20.48 | 695,955 |
| 2015-09-02 | $66.96 | $66.99 | $65.93 | $66.79 | $20.26 | 830,634 |
| 2015-09-01 | $67.62 | $67.97 | $65.87 | $65.92 | $20.00 | 1,895,058 |
| 2015-08-31 | $67.95 | $69.05 | $67.42 | $68.99 | $20.93 | 1,051,059 |
| 2015-08-28 | $68.02 | $68.54 | $67.53 | $68.38 | $20.74 | 844,743 |
| 2015-08-27 | $66.65 | $67.72 | $66.41 | $67.71 | $20.54 | 973,359 |
| 2015-08-26 | $65.99 | $66.02 | $64.69 | $65.83 | $19.97 | 1,400,973 |
| 2015-08-25 | $66.43 | $66.51 | $64.69 | $64.80 | $19.66 | 1,538,817 |
| 2015-08-24 | $64.17 | $66.72 | $63.44 | $64.79 | $19.65 | 2,003,940 |
| 2015-08-21 | $68.76 | $69.12 | $67.38 | $67.43 | $20.45 | 1,219,311 |
| 2015-08-20 | $70.12 | $70.33 | $68.96 | $69.29 | $21.02 | 1,081,377 |
| 2015-08-19 | $71.75 | $71.75 | $70.52 | $70.60 | $21.42 | 708,162 |
| 2015-08-18 | $72.35 | $72.76 | $72.07 | $72.09 | $21.87 | 323,004 |
| 2015-08-17 | $71.70 | $72.64 | $71.38 | $72.45 | $21.98 | 550,989 |
| 2015-08-14 | $71.96 | $72.50 | $71.64 | $72.03 | $21.85 | 711,879 |
| 2015-08-13 | $72.08 | $72.45 | $71.70 | $72.14 | $21.88 | 364,050 |
| 2015-08-12 | $71.29 | $72.27 | $70.81 | $72.27 | $21.92 | 528,132 |
| 2015-08-11 | $71.89 | $72.42 | $71.38 | $71.70 | $21.75 | 505,788 |
| 2015-08-10 | $72.00 | $72.75 | $71.63 | $72.71 | $22.06 | 570,195 |
| 2015-08-07 | $71.21 | $71.68 | $70.97 | $71.41 | $21.66 | 464,418 |
| 2015-08-06 | $72.00 | $72.28 | $71.28 | $71.36 | $21.65 | 547,908 |
| 2015-08-05 | $71.72 | $72.71 | $70.84 | $71.90 | $21.81 | 1,088,973 |
Graco Inc (GGG) News Headlines
.jpg)
Stocks making the biggest moves after hours: Whirlpool, F5, Cleveland-Cliffs and more
These are the stocks posting the largest moves in post-bell trading.
cnbc.com Jan. 29, 2024Recent Graco Inc (GGG) News
Similar Companies to Graco Inc (GGG) 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 |