W.R. Grace & Company (GRA) Exchange: NYSE
Data as of May 9, 2025
$69.99 ($0.00) 0.00%
W.R. Grace & Company - Daily Information
Click for more stock information on W.R. Grace & Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $69.99 |
| Previous Close | $69.99 |
| High | $69.99 |
| Low | $69.99 |
| Adjusted Open | $69.99 |
| Previous Adjusted Close | $69.99 |
| Adjusted High | $69.99 |
| Adjusted Low | $69.99 |
About W.R. Grace & Company (GRA)
W.R. Grace & Company, trading as GRA, was founded in 1854 by William Russell Grace and currently operates in over 40 countries across the globe. In its beginnings, the company focused on trade transport between Peru, New York and the rest of the US. Currently, GRA is focused on specialty construction chemicals, building materials and polyolefin catalyst technologies. Since its inception, W.R. Grace & Company has experienced tremendous growth and become a worldwide leader in the industry. It currently employs 6,000 people and has a market capitalization of $6.68 billion.
Invest in W.R. Grace & Company (GRA)
Historical Stock Data for W.R. Grace & Company (GRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-22 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 0 |
| 2021-09-21 | $69.98 | $70.00 | $69.97 | $69.99 | $69.99 | 1,156,293 |
| 2021-09-20 | $69.96 | $69.99 | $69.96 | $69.97 | $69.97 | 739,183 |
| 2021-09-17 | $69.96 | $69.99 | $69.95 | $69.98 | $69.98 | 2,703,212 |
| 2021-09-16 | $69.96 | $69.97 | $69.95 | $69.95 | $69.95 | 525,372 |
| 2021-09-15 | $69.94 | $69.96 | $69.92 | $69.95 | $69.95 | 223,869 |
| 2021-09-14 | $69.95 | $69.96 | $69.92 | $69.92 | $69.92 | 649,092 |
| 2021-09-13 | $69.94 | $69.96 | $69.91 | $69.92 | $69.92 | 511,357 |
| 2021-09-10 | $69.92 | $69.94 | $69.90 | $69.92 | $69.92 | 660,023 |
| 2021-09-09 | $69.86 | $69.93 | $69.86 | $69.92 | $69.92 | 1,332,272 |
| 2021-09-08 | $69.70 | $69.70 | $69.62 | $69.63 | $69.63 | 338,876 |
| 2021-09-07 | $69.66 | $69.75 | $69.62 | $69.64 | $69.64 | 252,378 |
| 2021-09-03 | $69.66 | $69.71 | $69.66 | $69.66 | $69.66 | 233,042 |
| 2021-09-02 | $69.74 | $69.74 | $69.61 | $69.66 | $69.66 | 234,980 |
| 2021-09-01 | $69.65 | $69.77 | $69.62 | $69.64 | $69.64 | 386,958 |
| 2021-08-31 | $69.69 | $69.69 | $69.60 | $69.64 | $69.64 | 220,569 |
| 2021-08-30 | $69.55 | $69.68 | $69.54 | $69.64 | $69.64 | 320,683 |
| 2021-08-27 | $69.60 | $69.70 | $69.55 | $69.55 | $69.55 | 218,022 |
| 2021-08-26 | $69.55 | $69.64 | $69.46 | $69.56 | $69.56 | 162,497 |
| 2021-08-25 | $69.48 | $69.62 | $69.44 | $69.52 | $69.52 | 232,407 |
| 2021-08-24 | $69.44 | $69.55 | $69.43 | $69.43 | $69.43 | 301,741 |
| 2021-08-23 | $69.44 | $69.48 | $69.42 | $69.43 | $69.43 | 399,624 |
| 2021-08-20 | $69.42 | $69.47 | $69.42 | $69.42 | $69.42 | 301,935 |
| 2021-08-19 | $69.44 | $69.50 | $69.40 | $69.40 | $69.40 | 460,926 |
| 2021-08-18 | $69.41 | $69.48 | $69.33 | $69.40 | $69.40 | 402,911 |
| 2021-08-17 | $69.40 | $69.53 | $69.38 | $69.51 | $69.51 | 323,434 |
| 2021-08-16 | $69.45 | $69.52 | $69.39 | $69.40 | $69.40 | 362,919 |
| 2021-08-13 | $69.50 | $69.58 | $69.43 | $69.53 | $69.53 | 152,750 |
| 2021-08-12 | $69.40 | $69.51 | $69.36 | $69.48 | $69.48 | 846,181 |
| 2021-08-11 | $69.44 | $69.59 | $69.35 | $69.47 | $69.47 | 1,295,612 |
| 2021-08-10 | $69.45 | $69.47 | $69.33 | $69.47 | $69.47 | 602,915 |
| 2021-08-09 | $69.55 | $69.55 | $69.32 | $69.33 | $69.33 | 441,739 |
| 2021-08-06 | $69.51 | $69.61 | $69.32 | $69.35 | $69.35 | 1,073,241 |
| 2021-08-05 | $69.45 | $69.65 | $69.40 | $69.40 | $69.40 | 345,837 |
| 2021-08-04 | $69.55 | $69.59 | $69.16 | $69.35 | $69.35 | 799,731 |
| 2021-08-03 | $69.51 | $69.61 | $69.50 | $69.56 | $69.56 | 384,464 |
| 2021-08-02 | $69.58 | $69.62 | $69.55 | $69.55 | $69.55 | 258,539 |
| 2021-07-30 | $69.57 | $69.63 | $69.54 | $69.60 | $69.60 | 236,351 |
| 2021-07-29 | $69.56 | $69.64 | $69.53 | $69.56 | $69.56 | 199,858 |
| 2021-07-28 | $69.62 | $69.62 | $69.53 | $69.55 | $69.55 | 795,635 |
| 2021-07-27 | $69.55 | $69.69 | $69.54 | $69.55 | $69.55 | 406,424 |
| 2021-07-26 | $69.65 | $69.75 | $69.54 | $69.56 | $69.56 | 591,313 |
| 2021-07-23 | $69.55 | $69.72 | $69.53 | $69.65 | $69.65 | 336,617 |
| 2021-07-22 | $69.62 | $69.68 | $69.52 | $69.62 | $69.62 | 328,242 |
| 2021-07-21 | $69.60 | $69.70 | $69.50 | $69.55 | $69.55 | 642,261 |
| 2021-07-20 | $69.55 | $69.73 | $69.49 | $69.55 | $69.55 | 804,958 |
| 2021-07-19 | $69.11 | $69.58 | $69.00 | $69.57 | $69.57 | 694,981 |
| 2021-07-16 | $69.50 | $69.58 | $69.43 | $69.52 | $69.52 | 471,421 |
| 2021-07-15 | $69.50 | $69.54 | $69.35 | $69.48 | $69.48 | 553,144 |
| 2021-07-14 | $69.44 | $69.60 | $69.44 | $69.45 | $69.45 | 412,871 |
| 2021-07-13 | $69.49 | $69.49 | $69.31 | $69.41 | $69.41 | 534,426 |
| 2021-07-12 | $69.47 | $69.54 | $69.46 | $69.49 | $69.49 | 606,410 |
| 2021-07-09 | $69.40 | $69.58 | $69.34 | $69.57 | $69.57 | 1,124,493 |
| 2021-07-08 | $69.15 | $69.45 | $69.11 | $69.38 | $69.38 | 1,192,584 |
| 2021-07-07 | $69.15 | $69.42 | $69.15 | $69.34 | $69.34 | 690,453 |
| 2021-07-06 | $69.35 | $69.40 | $68.96 | $69.35 | $69.35 | 672,138 |
| 2021-07-02 | $69.29 | $69.38 | $69.18 | $69.35 | $69.35 | 548,744 |
| 2021-07-01 | $69.20 | $69.44 | $69.18 | $69.29 | $69.29 | 539,700 |
| 2021-06-30 | $69.18 | $69.28 | $69.00 | $69.12 | $69.12 | 905,043 |
| 2021-06-29 | $69.25 | $69.30 | $69.08 | $69.14 | $69.14 | 316,311 |
| 2021-06-28 | $69.07 | $69.27 | $68.91 | $69.25 | $69.25 | 354,494 |
| 2021-06-25 | $69.09 | $69.12 | $69.00 | $69.08 | $69.08 | 1,072,541 |
| 2021-06-24 | $69.06 | $69.12 | $68.91 | $69.10 | $69.10 | 412,386 |
| 2021-06-23 | $69.09 | $69.15 | $68.95 | $68.95 | $68.95 | 249,800 |
| 2021-06-22 | $69.05 | $69.10 | $68.92 | $69.06 | $69.06 | 651,484 |
| 2021-06-21 | $68.75 | $69.04 | $68.75 | $69.01 | $69.01 | 827,589 |
| 2021-06-18 | $68.65 | $68.80 | $68.60 | $68.61 | $68.61 | 699,285 |
| 2021-06-17 | $68.72 | $68.77 | $68.65 | $68.71 | $68.71 | 911,146 |
| 2021-06-16 | $68.86 | $68.87 | $68.67 | $68.78 | $68.78 | 446,536 |
| 2021-06-15 | $68.76 | $68.89 | $68.72 | $68.88 | $68.88 | 351,496 |
| 2021-06-14 | $68.81 | $68.84 | $68.70 | $68.75 | $68.75 | 586,855 |
| 2021-06-11 | $68.80 | $68.87 | $68.70 | $68.81 | $68.81 | 352,811 |
| 2021-06-10 | $68.90 | $68.92 | $68.57 | $68.70 | $68.70 | 610,577 |
| 2021-06-09 | $68.76 | $68.93 | $68.76 | $68.81 | $68.81 | 398,913 |
| 2021-06-08 | $68.75 | $68.85 | $68.71 | $68.76 | $68.76 | 362,024 |
| 2021-06-07 | $68.76 | $68.84 | $68.68 | $68.81 | $68.81 | 665,532 |
| 2021-06-04 | $68.79 | $68.80 | $68.62 | $68.74 | $68.74 | 369,605 |
| 2021-06-03 | $68.81 | $68.86 | $68.62 | $68.75 | $68.75 | 561,794 |
| 2021-06-02 | $68.80 | $68.80 | $68.67 | $68.77 | $68.77 | 468,523 |
| 2021-06-01 | $68.60 | $68.75 | $68.49 | $68.72 | $68.72 | 644,901 |
| 2021-05-28 | $68.43 | $68.52 | $68.37 | $68.52 | $68.52 | 580,513 |
| 2021-05-27 | $68.47 | $68.56 | $68.25 | $68.49 | $68.49 | 843,473 |
| 2021-05-26 | $68.48 | $68.51 | $68.35 | $68.35 | $68.35 | 1,041,835 |
| 2021-05-25 | $68.40 | $68.52 | $68.36 | $68.44 | $68.44 | 852,857 |
| 2021-05-24 | $68.50 | $68.58 | $68.36 | $68.38 | $68.38 | 1,061,254 |
| 2021-05-21 | $68.59 | $68.76 | $68.42 | $68.42 | $68.42 | 1,355,719 |
| 2021-05-20 | $68.65 | $68.69 | $68.46 | $68.50 | $68.50 | 959,771 |
| 2021-05-19 | $68.50 | $68.73 | $68.42 | $68.61 | $68.61 | 1,394,064 |
| 2021-05-18 | $68.55 | $68.60 | $68.43 | $68.57 | $68.57 | 831,348 |
| 2021-05-17 | $68.24 | $68.61 | $68.22 | $68.51 | $68.51 | 1,125,082 |
| 2021-05-14 | $68.48 | $68.66 | $68.34 | $68.36 | $68.36 | 1,139,504 |
| 2021-05-13 | $68.30 | $68.62 | $68.23 | $68.30 | $68.30 | 1,743,172 |
| 2021-05-12 | $68.40 | $68.50 | $68.25 | $68.28 | $68.28 | 2,526,421 |
| 2021-05-11 | $68.25 | $68.49 | $68.24 | $68.42 | $68.42 | 1,935,443 |
| 2021-05-10 | $68.45 | $68.52 | $68.33 | $68.37 | $68.37 | 1,404,695 |
| 2021-05-07 | $68.50 | $68.50 | $68.25 | $68.39 | $68.39 | 2,085,567 |
| 2021-05-06 | $68.35 | $68.53 | $68.06 | $68.48 | $68.48 | 1,923,857 |
| 2021-05-05 | $68.50 | $68.50 | $68.30 | $68.30 | $68.30 | 1,829,700 |
| 2021-05-04 | $68.70 | $68.86 | $68.37 | $68.46 | $68.46 | 1,569,613 |
| 2021-05-03 | $68.66 | $68.80 | $68.65 | $68.75 | $68.75 | 1,274,153 |
| 2021-04-30 | $68.63 | $68.87 | $68.54 | $68.73 | $68.73 | 1,852,956 |
| 2021-04-29 | $68.70 | $68.79 | $68.56 | $68.63 | $68.63 | 833,624 |
| 2021-04-28 | $68.35 | $68.84 | $68.34 | $68.66 | $68.66 | 2,895,339 |
| 2021-04-27 | $68.34 | $68.45 | $68.29 | $68.37 | $68.37 | 6,310,126 |
| 2021-04-26 | $68.40 | $68.44 | $68.24 | $68.38 | $68.38 | 16,717,715 |
| 2021-04-23 | $63.50 | $64.24 | $63.50 | $64.24 | $64.24 | 297,538 |
| 2021-04-22 | $64.59 | $64.91 | $63.13 | $63.25 | $63.25 | 425,051 |
| 2021-04-21 | $64.58 | $65.06 | $64.30 | $64.47 | $64.47 | 215,173 |
| 2021-04-20 | $64.56 | $64.87 | $64.16 | $64.42 | $64.42 | 273,304 |
| 2021-04-19 | $64.86 | $65.05 | $64.24 | $64.89 | $64.89 | 174,809 |
| 2021-04-16 | $64.46 | $64.82 | $64.04 | $64.78 | $64.78 | 310,063 |
| 2021-04-15 | $65.12 | $65.17 | $63.66 | $64.31 | $64.31 | 776,628 |
| 2021-04-14 | $62.46 | $63.00 | $62.06 | $62.92 | $62.92 | 229,785 |
| 2021-04-13 | $62.53 | $62.84 | $61.94 | $62.47 | $62.47 | 296,684 |
| 2021-04-12 | $62.67 | $62.97 | $62.22 | $62.42 | $62.42 | 252,864 |
| 2021-04-09 | $63.13 | $64.07 | $62.55 | $62.70 | $62.70 | 475,562 |
| 2021-04-08 | $63.22 | $63.43 | $62.45 | $63.28 | $63.28 | 417,895 |
| 2021-04-07 | $63.81 | $63.97 | $63.13 | $63.21 | $63.21 | 624,058 |
| 2021-04-06 | $63.49 | $64.40 | $63.12 | $64.12 | $64.12 | 968,875 |
| 2021-04-05 | $62.50 | $62.98 | $62.00 | $62.59 | $62.59 | 562,938 |
| 2021-04-01 | $63.15 | $63.50 | $59.35 | $61.19 | $61.19 | 1,749,146 |
| 2021-03-31 | $60.11 | $60.39 | $59.53 | $59.86 | $59.86 | 269,392 |
| 2021-03-30 | $60.01 | $60.50 | $59.80 | $60.12 | $60.12 | 319,084 |
| 2021-03-29 | $60.84 | $60.98 | $59.19 | $60.62 | $60.62 | 286,430 |
| 2021-03-26 | $60.28 | $61.19 | $59.90 | $60.88 | $60.88 | 325,161 |
| 2021-03-25 | $58.32 | $60.29 | $57.70 | $59.99 | $59.99 | 385,194 |
| 2021-03-24 | $58.33 | $59.31 | $58.01 | $58.70 | $58.70 | 382,808 |
| 2021-03-23 | $59.21 | $59.90 | $57.94 | $58.11 | $58.11 | 624,562 |
| 2021-03-22 | $59.10 | $60.01 | $58.42 | $59.40 | $59.40 | 443,169 |
| 2021-03-19 | $59.01 | $59.93 | $58.50 | $58.79 | $58.79 | 644,520 |
| 2021-03-18 | $60.12 | $60.89 | $58.94 | $59.53 | $59.53 | 382,046 |
| 2021-03-17 | $60.09 | $61.00 | $59.97 | $60.21 | $60.21 | 258,679 |
| 2021-03-16 | $60.17 | $60.29 | $59.40 | $60.00 | $60.00 | 140,027 |
| 2021-03-15 | $60.41 | $60.86 | $59.16 | $60.14 | $60.14 | 442,189 |
| 2021-03-12 | $60.62 | $60.62 | $59.47 | $60.34 | $60.34 | 464,331 |
| 2021-03-11 | $61.35 | $61.49 | $60.47 | $60.73 | $60.73 | 308,295 |
| 2021-03-10 | $60.00 | $61.33 | $59.08 | $60.92 | $60.92 | 360,378 |
| 2021-03-09 | $59.61 | $60.73 | $59.36 | $59.88 | $59.88 | 573,179 |
| 2021-03-08 | $59.92 | $60.89 | $59.27 | $59.33 | $59.33 | 849,687 |
| 2021-03-05 | $59.61 | $60.52 | $58.41 | $60.35 | $60.35 | 260,034 |
| 2021-03-04 | $59.40 | $60.06 | $57.92 | $59.25 | $59.25 | 285,002 |
| 2021-03-03 | $59.65 | $60.56 | $59.48 | $59.54 | $59.54 | 218,961 |
| 2021-03-02 | $60.12 | $60.77 | $59.90 | $59.95 | $59.95 | 190,521 |
| 2021-03-01 | $59.46 | $61.35 | $59.30 | $60.16 | $60.16 | 375,371 |
| 2021-02-26 | $60.01 | $60.31 | $58.48 | $59.26 | $58.94 | 547,975 |
| 2021-02-25 | $61.00 | $61.35 | $59.49 | $59.60 | $59.27 | 483,920 |
| 2021-02-24 | $61.25 | $61.62 | $60.64 | $61.26 | $60.93 | 230,607 |
| 2021-02-23 | $59.91 | $61.48 | $59.90 | $61.03 | $60.70 | 365,893 |
| 2021-02-22 | $59.39 | $61.17 | $59.39 | $60.57 | $60.24 | 254,603 |
| 2021-02-19 | $59.54 | $60.34 | $59.45 | $59.62 | $59.29 | 336,773 |
| 2021-02-18 | $59.70 | $60.11 | $59.12 | $59.28 | $58.96 | 519,273 |
| 2021-02-17 | $59.82 | $60.71 | $59.80 | $59.90 | $59.57 | 248,771 |
| 2021-02-16 | $60.37 | $60.82 | $59.60 | $59.91 | $59.58 | 334,184 |
| 2021-02-12 | $59.95 | $60.87 | $59.95 | $60.16 | $59.83 | 260,882 |
| 2021-02-11 | $60.66 | $61.49 | $59.99 | $60.15 | $59.82 | 417,607 |
| 2021-02-10 | $61.42 | $62.28 | $60.07 | $60.47 | $60.14 | 296,286 |
| 2021-02-09 | $60.99 | $61.95 | $60.74 | $60.97 | $60.64 | 421,428 |
| 2021-02-08 | $61.60 | $61.78 | $61.00 | $61.21 | $60.88 | 370,600 |
| 2021-02-05 | $61.42 | $61.75 | $59.99 | $61.00 | $60.67 | 266,973 |
| 2021-02-04 | $60.70 | $61.23 | $60.50 | $60.71 | $60.38 | 333,857 |
| 2021-02-03 | $60.29 | $61.11 | $60.29 | $60.86 | $60.53 | 281,670 |
| 2021-02-02 | $59.11 | $60.57 | $59.00 | $60.49 | $60.16 | 462,086 |
| 2021-02-01 | $58.33 | $58.97 | $58.07 | $58.61 | $58.29 | 277,443 |
| 2021-01-29 | $58.81 | $59.56 | $57.85 | $58.02 | $57.70 | 707,866 |
| 2021-01-28 | $58.40 | $60.00 | $58.30 | $59.15 | $58.83 | 342,215 |
| 2021-01-27 | $59.00 | $59.43 | $57.61 | $58.01 | $57.69 | 515,779 |
| 2021-01-26 | $60.06 | $60.75 | $59.15 | $59.18 | $58.86 | 405,949 |
| 2021-01-25 | $60.72 | $61.00 | $59.45 | $59.95 | $59.62 | 675,004 |
| 2021-01-22 | $61.50 | $61.75 | $60.90 | $61.10 | $60.77 | 696,517 |
| 2021-01-21 | $61.57 | $62.34 | $61.57 | $61.73 | $61.39 | 446,058 |
| 2021-01-20 | $62.00 | $62.30 | $61.51 | $61.81 | $61.47 | 543,244 |
| 2021-01-19 | $63.83 | $63.96 | $61.84 | $61.85 | $61.51 | 767,642 |
| 2021-01-15 | $58.50 | $64.93 | $58.50 | $63.25 | $62.90 | 1,341,411 |
| 2021-01-14 | $59.30 | $59.49 | $58.50 | $58.65 | $58.33 | 207,667 |
| 2021-01-13 | $59.30 | $60.31 | $58.53 | $58.63 | $58.31 | 336,111 |
| 2021-01-12 | $60.00 | $60.68 | $58.92 | $59.48 | $59.16 | 325,077 |
| 2021-01-11 | $59.94 | $60.02 | $58.25 | $59.52 | $59.20 | 936,377 |
| 2021-01-08 | $55.40 | $56.00 | $54.83 | $55.96 | $55.65 | 322,680 |
| 2021-01-07 | $56.02 | $56.22 | $54.57 | $55.30 | $55.00 | 580,425 |
| 2021-01-06 | $56.51 | $57.27 | $54.93 | $55.56 | $55.26 | 733,636 |
| 2021-01-05 | $54.46 | $56.20 | $54.25 | $55.84 | $55.54 | 570,892 |
| 2021-01-04 | $54.90 | $55.07 | $53.89 | $54.21 | $53.91 | 330,099 |
| 2020-12-31 | $54.37 | $55.37 | $53.87 | $54.82 | $54.52 | 263,893 |
| 2020-12-30 | $54.69 | $55.28 | $54.11 | $54.41 | $54.11 | 159,758 |
| 2020-12-29 | $55.04 | $55.09 | $53.74 | $54.31 | $54.01 | 181,381 |
| 2020-12-28 | $55.70 | $55.70 | $54.44 | $54.60 | $54.30 | 266,431 |
| 2020-12-24 | $54.75 | $55.44 | $54.30 | $55.31 | $55.01 | 73,946 |
| 2020-12-23 | $54.43 | $55.05 | $54.01 | $54.57 | $54.27 | 168,871 |
| 2020-12-22 | $56.06 | $56.06 | $54.15 | $54.21 | $53.91 | 434,105 |
| 2020-12-21 | $54.28 | $56.04 | $53.70 | $55.88 | $55.58 | 302,164 |
| 2020-12-18 | $55.89 | $56.31 | $55.16 | $55.22 | $54.92 | 719,948 |
| 2020-12-17 | $54.65 | $56.02 | $54.33 | $55.89 | $55.59 | 908,212 |
| 2020-12-16 | $54.68 | $54.71 | $53.71 | $54.29 | $53.99 | 289,481 |
| 2020-12-15 | $54.35 | $54.84 | $53.76 | $54.51 | $54.21 | 634,456 |
| 2020-12-14 | $55.35 | $55.58 | $53.55 | $53.76 | $53.47 | 467,692 |
| 2020-12-11 | $55.31 | $55.85 | $54.58 | $54.70 | $54.40 | 511,033 |
| 2020-12-10 | $55.36 | $57.00 | $55.36 | $55.87 | $55.57 | 440,509 |
| 2020-12-09 | $56.77 | $57.00 | $55.02 | $55.83 | $55.53 | 311,852 |
| 2020-12-08 | $56.63 | $57.74 | $56.15 | $56.38 | $56.07 | 310,512 |
| 2020-12-07 | $57.06 | $57.23 | $56.00 | $56.81 | $56.50 | 335,394 |
| 2020-12-04 | $55.87 | $57.79 | $55.84 | $57.14 | $56.83 | 338,783 |
| 2020-12-03 | $56.00 | $57.21 | $55.56 | $55.78 | $55.48 | 325,789 |
| 2020-12-02 | $55.58 | $56.38 | $55.30 | $55.98 | $55.67 | 380,108 |
| 2020-12-01 | $55.49 | $55.97 | $54.75 | $55.79 | $55.49 | 483,889 |
| 2020-11-30 | $55.47 | $55.88 | $53.91 | $54.72 | $54.42 | 738,196 |
| 2020-11-27 | $55.50 | $55.96 | $55.09 | $55.95 | $55.64 | 195,749 |
| 2020-11-25 | $56.12 | $56.48 | $55.00 | $55.61 | $55.31 | 189,785 |
| 2020-11-24 | $56.37 | $57.69 | $55.94 | $56.50 | $56.19 | 435,800 |
| 2020-11-23 | $55.14 | $56.50 | $54.98 | $55.67 | $55.37 | 507,450 |
| 2020-11-20 | $53.88 | $55.21 | $53.57 | $54.98 | $54.68 | 546,104 |
| 2020-11-19 | $53.66 | $54.46 | $53.49 | $54.23 | $53.93 | 313,074 |
| 2020-11-18 | $55.57 | $55.59 | $53.99 | $54.13 | $53.83 | 329,009 |
| 2020-11-17 | $55.63 | $56.55 | $54.71 | $55.20 | $54.90 | 379,323 |
| 2020-11-16 | $56.49 | $57.34 | $55.27 | $56.86 | $56.24 | 702,241 |
| 2020-11-13 | $52.48 | $54.52 | $52.48 | $54.38 | $53.79 | 656,924 |
| 2020-11-12 | $53.80 | $54.17 | $51.59 | $52.31 | $51.74 | 912,880 |
| 2020-11-11 | $54.53 | $54.96 | $53.50 | $54.00 | $53.42 | 562,043 |
| 2020-11-10 | $56.83 | $58.00 | $54.24 | $54.52 | $53.93 | 1,301,617 |
| 2020-11-09 | $56.00 | $57.00 | $52.56 | $55.99 | $55.38 | 3,342,689 |
| 2020-11-06 | $44.91 | $45.52 | $43.90 | $44.05 | $43.57 | 320,276 |
| 2020-11-05 | $43.69 | $44.92 | $43.67 | $44.73 | $44.25 | 284,569 |
| 2020-11-04 | $43.54 | $44.30 | $41.52 | $43.01 | $42.54 | 265,494 |
| 2020-11-03 | $45.30 | $45.38 | $43.56 | $44.19 | $43.71 | 303,642 |
| 2020-11-02 | $43.80 | $44.90 | $43.80 | $44.26 | $43.78 | 414,588 |
| 2020-10-30 | $43.62 | $43.82 | $42.24 | $43.49 | $43.02 | 458,395 |
| 2020-10-29 | $41.84 | $44.75 | $41.82 | $44.00 | $43.52 | 935,950 |
| 2020-10-28 | $44.99 | $44.99 | $42.15 | $42.31 | $41.85 | 1,156,200 |
| 2020-10-27 | $46.73 | $46.73 | $44.94 | $46.28 | $45.78 | 398,939 |
| 2020-10-26 | $47.94 | $48.24 | $46.41 | $46.80 | $46.29 | 860,191 |
| 2020-10-23 | $48.33 | $48.87 | $47.52 | $48.68 | $48.15 | 455,642 |
| 2020-10-22 | $46.80 | $47.83 | $46.56 | $47.71 | $47.19 | 454,933 |
| 2020-10-21 | $46.50 | $47.00 | $45.54 | $46.80 | $46.29 | 515,295 |
| 2020-10-20 | $46.32 | $47.37 | $45.96 | $46.54 | $46.04 | 424,260 |
| 2020-10-19 | $45.93 | $47.14 | $45.45 | $46.04 | $45.54 | 466,224 |
| 2020-10-16 | $46.86 | $47.38 | $45.06 | $46.14 | $45.64 | 727,698 |
| 2020-10-15 | $43.29 | $47.65 | $42.77 | $47.55 | $47.03 | 1,559,297 |
| 2020-10-14 | $40.59 | $44.31 | $40.59 | $43.73 | $43.26 | 1,673,393 |
| 2020-10-13 | $40.55 | $40.86 | $39.69 | $40.06 | $39.63 | 236,723 |
| 2020-10-12 | $41.16 | $41.43 | $40.45 | $40.89 | $40.45 | 285,502 |
| 2020-10-09 | $41.89 | $42.29 | $41.06 | $41.15 | $40.70 | 221,779 |
| 2020-10-08 | $40.71 | $41.46 | $40.46 | $41.36 | $40.91 | 482,157 |
| 2020-10-07 | $40.08 | $40.43 | $39.60 | $40.24 | $39.80 | 615,996 |
| 2020-10-06 | $40.89 | $41.05 | $39.79 | $39.80 | $39.37 | 516,505 |
| 2020-10-05 | $40.55 | $41.18 | $40.25 | $40.32 | $39.88 | 372,510 |
| 2020-10-02 | $38.70 | $40.68 | $38.70 | $40.10 | $39.67 | 479,167 |
| 2020-10-01 | $40.12 | $40.71 | $39.42 | $39.55 | $39.12 | 514,187 |
| 2020-09-30 | $40.58 | $41.28 | $40.07 | $40.29 | $39.85 | 292,109 |
| 2020-09-29 | $41.90 | $42.04 | $40.60 | $40.63 | $40.19 | 224,282 |
| 2020-09-28 | $42.19 | $43.11 | $41.78 | $41.83 | $41.38 | 436,176 |
| 2020-09-25 | $41.04 | $41.71 | $40.83 | $41.40 | $40.95 | 609,368 |
| 2020-09-24 | $39.49 | $41.70 | $39.14 | $41.27 | $40.82 | 1,030,369 |
| 2020-09-23 | $40.53 | $41.47 | $39.87 | $39.99 | $39.56 | 506,578 |
| 2020-09-22 | $42.07 | $42.36 | $40.02 | $40.67 | $40.23 | 564,131 |
| 2020-09-21 | $43.85 | $43.85 | $42.19 | $42.46 | $42.00 | 1,068,675 |
| 2020-09-18 | $46.79 | $46.94 | $44.75 | $44.97 | $44.48 | 978,082 |
| 2020-09-17 | $43.77 | $47.51 | $43.27 | $47.07 | $46.56 | 994,480 |
| 2020-09-16 | $43.62 | $44.93 | $43.15 | $44.37 | $43.89 | 441,497 |
| 2020-09-15 | $43.91 | $44.16 | $43.23 | $43.34 | $42.87 | 416,057 |
| 2020-09-14 | $43.43 | $43.96 | $43.00 | $43.80 | $43.33 | 248,215 |
| 2020-09-11 | $43.05 | $43.44 | $42.56 | $43.19 | $42.72 | 289,871 |
| 2020-09-10 | $42.83 | $43.17 | $42.36 | $42.71 | $42.25 | 468,133 |
| 2020-09-09 | $42.88 | $43.15 | $41.96 | $42.70 | $42.24 | 554,752 |
| 2020-09-08 | $42.42 | $43.49 | $42.13 | $42.76 | $42.30 | 551,806 |
| 2020-09-04 | $42.71 | $42.86 | $41.83 | $42.74 | $42.28 | 425,405 |
| 2020-09-03 | $43.50 | $43.99 | $41.87 | $42.06 | $41.60 | 372,875 |
| 2020-09-02 | $42.22 | $43.52 | $42.20 | $43.41 | $42.94 | 346,815 |
| 2020-09-01 | $40.40 | $42.06 | $40.40 | $42.04 | $41.58 | 365,770 |
| 2020-08-31 | $42.40 | $42.41 | $40.70 | $40.71 | $40.27 | 386,063 |
| 2020-08-28 | $42.77 | $43.04 | $42.08 | $42.57 | $42.11 | 285,549 |
| 2020-08-27 | $42.34 | $43.60 | $42.01 | $42.91 | $42.45 | 754,022 |
| 2020-08-26 | $42.08 | $42.47 | $41.59 | $41.96 | $41.51 | 542,807 |
| 2020-08-25 | $43.74 | $44.02 | $41.80 | $42.43 | $41.97 | 391,904 |
| 2020-08-24 | $41.86 | $43.75 | $41.54 | $43.60 | $43.13 | 548,818 |
| 2020-08-21 | $42.43 | $42.81 | $41.40 | $41.54 | $41.09 | 533,742 |
| 2020-08-20 | $42.24 | $43.01 | $42.24 | $42.79 | $42.33 | 661,931 |
| 2020-08-19 | $43.73 | $43.84 | $42.60 | $42.62 | $42.16 | 674,160 |
| 2020-08-18 | $44.70 | $45.00 | $43.74 | $43.93 | $43.15 | 671,862 |
| 2020-08-17 | $45.73 | $46.66 | $44.79 | $44.85 | $44.05 | 416,241 |
| 2020-08-14 | $45.96 | $46.25 | $45.24 | $45.62 | $44.81 | 629,210 |
| 2020-08-13 | $46.66 | $47.10 | $46.08 | $46.29 | $45.47 | 427,656 |
| 2020-08-12 | $48.09 | $48.41 | $46.67 | $46.95 | $46.12 | 349,876 |
| 2020-08-11 | $48.10 | $48.50 | $47.52 | $47.66 | $46.81 | 613,655 |
| 2020-08-10 | $47.07 | $47.68 | $47.01 | $47.31 | $46.47 | 620,242 |
| 2020-08-07 | $45.66 | $47.29 | $45.61 | $47.05 | $46.22 | 664,636 |
| 2020-08-06 | $45.61 | $46.16 | $45.49 | $45.94 | $45.12 | 580,228 |
| 2020-08-05 | $46.04 | $47.12 | $45.84 | $45.95 | $45.13 | 339,713 |
| 2020-08-04 | $45.00 | $46.40 | $44.83 | $45.79 | $44.98 | 384,380 |
| 2020-08-03 | $46.04 | $46.35 | $44.13 | $45.17 | $44.37 | 536,382 |
| 2020-07-31 | $47.34 | $47.56 | $45.64 | $46.13 | $45.31 | 449,215 |
| 2020-07-30 | $49.70 | $49.70 | $47.26 | $47.43 | $46.59 | 710,964 |
| 2020-07-29 | $49.23 | $50.20 | $48.39 | $50.09 | $49.20 | 302,146 |
| 2020-07-28 | $49.65 | $50.16 | $48.63 | $48.96 | $48.09 | 235,766 |
| 2020-07-27 | $49.47 | $50.06 | $49.03 | $50.05 | $49.16 | 345,474 |
| 2020-07-24 | $49.83 | $49.83 | $49.06 | $49.61 | $48.73 | 276,868 |
| 2020-07-23 | $49.92 | $50.67 | $49.53 | $49.96 | $49.07 | 268,528 |
| 2020-07-22 | $49.51 | $50.31 | $49.41 | $49.97 | $49.08 | 218,957 |
| 2020-07-21 | $49.64 | $50.64 | $49.26 | $49.88 | $48.99 | 219,786 |
| 2020-07-20 | $50.06 | $50.67 | $49.16 | $49.20 | $48.33 | 201,951 |
| 2020-07-17 | $50.87 | $51.43 | $50.25 | $50.42 | $49.53 | 239,118 |
| 2020-07-16 | $50.52 | $51.08 | $50.11 | $50.65 | $49.75 | 199,820 |
| 2020-07-15 | $49.95 | $51.19 | $49.74 | $50.81 | $49.91 | 398,405 |
| 2020-07-14 | $47.82 | $48.79 | $47.62 | $48.73 | $47.87 | 316,617 |
| 2020-07-13 | $48.73 | $49.02 | $47.71 | $48.00 | $47.15 | 487,329 |
| 2020-07-10 | $47.57 | $48.53 | $47.47 | $48.34 | $47.48 | 295,855 |
| 2020-07-09 | $49.31 | $49.46 | $46.23 | $47.56 | $46.72 | 415,632 |
| 2020-07-08 | $50.12 | $50.35 | $48.61 | $49.35 | $48.47 | 519,344 |
| 2020-07-07 | $50.73 | $51.54 | $50.03 | $50.07 | $49.18 | 460,562 |
| 2020-07-06 | $52.55 | $52.55 | $50.48 | $51.24 | $50.33 | 750,207 |
| 2020-07-02 | $53.05 | $53.14 | $50.76 | $51.52 | $50.61 | 568,675 |
| 2020-07-01 | $50.89 | $52.09 | $50.73 | $51.89 | $50.97 | 1,100,562 |
| 2020-06-30 | $50.43 | $51.08 | $49.77 | $50.81 | $49.91 | 583,309 |
| 2020-06-29 | $49.53 | $50.59 | $48.79 | $50.33 | $49.44 | 387,828 |
| 2020-06-26 | $49.11 | $49.11 | $47.54 | $48.94 | $48.07 | 1,538,492 |
| 2020-06-25 | $47.31 | $49.49 | $46.84 | $49.38 | $48.50 | 533,630 |
| 2020-06-24 | $49.44 | $49.44 | $46.67 | $47.91 | $47.06 | 628,312 |
| 2020-06-23 | $50.43 | $51.04 | $49.91 | $50.15 | $49.26 | 542,162 |
| 2020-06-22 | $50.01 | $50.08 | $48.79 | $49.90 | $49.01 | 362,589 |
| 2020-06-19 | $51.38 | $52.48 | $49.59 | $50.21 | $49.32 | 754,879 |
| 2020-06-18 | $48.86 | $49.85 | $48.67 | $49.66 | $48.78 | 545,651 |
| 2020-06-17 | $51.56 | $51.84 | $49.21 | $49.40 | $48.52 | 553,069 |
| 2020-06-16 | $53.11 | $53.75 | $51.27 | $51.55 | $50.64 | 508,225 |
| 2020-06-15 | $48.95 | $51.28 | $48.52 | $50.92 | $50.02 | 427,849 |
| 2020-06-12 | $52.23 | $52.81 | $49.01 | $50.45 | $49.55 | 709,366 |
| 2020-06-11 | $53.86 | $54.14 | $50.01 | $50.30 | $49.41 | 564,445 |
| 2020-06-10 | $57.86 | $58.26 | $56.19 | $56.31 | $55.31 | 962,106 |
| 2020-06-09 | $57.74 | $58.15 | $56.65 | $57.91 | $56.88 | 446,688 |
| 2020-06-08 | $58.48 | $59.51 | $58.33 | $58.53 | $57.49 | 617,338 |
| 2020-06-05 | $59.56 | $60.53 | $57.61 | $57.85 | $56.82 | 537,731 |
| 2020-06-04 | $56.25 | $57.30 | $55.60 | $57.25 | $56.23 | 437,803 |
| 2020-06-03 | $55.00 | $57.00 | $54.64 | $56.68 | $55.67 | 430,728 |
| 2020-06-02 | $53.03 | $54.32 | $53.03 | $54.08 | $53.12 | 331,754 |
| 2020-06-01 | $52.29 | $53.28 | $51.90 | $52.98 | $52.04 | 283,568 |
| 2020-05-29 | $51.64 | $52.86 | $50.71 | $52.20 | $51.27 | 581,061 |
| 2020-05-28 | $54.71 | $54.71 | $51.79 | $52.06 | $51.14 | 471,572 |
| 2020-05-27 | $55.34 | $55.97 | $53.96 | $54.31 | $53.35 | 634,407 |
| 2020-05-26 | $54.00 | $54.80 | $52.82 | $54.20 | $53.24 | 498,109 |
| 2020-05-22 | $51.38 | $52.06 | $50.19 | $51.97 | $51.05 | 384,812 |
| 2020-05-21 | $50.85 | $51.95 | $50.64 | $51.30 | $50.39 | 253,624 |
| 2020-05-20 | $50.60 | $51.59 | $50.29 | $50.92 | $50.02 | 402,171 |
| 2020-05-19 | $49.67 | $50.82 | $48.42 | $49.84 | $48.67 | 455,861 |
| 2020-05-18 | $48.78 | $50.40 | $48.19 | $49.84 | $48.67 | 435,536 |
| 2020-05-15 | $46.07 | $47.49 | $45.66 | $46.76 | $45.66 | 309,700 |
| 2020-05-14 | $44.58 | $46.53 | $42.52 | $46.45 | $45.36 | 716,950 |
| 2020-05-13 | $48.42 | $48.42 | $44.90 | $45.58 | $44.51 | 617,115 |
| 2020-05-12 | $51.33 | $52.09 | $48.80 | $48.80 | $47.65 | 404,796 |
| 2020-05-11 | $51.21 | $51.91 | $50.48 | $51.14 | $49.94 | 855,720 |
| 2020-05-08 | $50.08 | $52.15 | $50.08 | $52.10 | $50.88 | 643,051 |
| 2020-05-07 | $50.12 | $51.56 | $48.87 | $49.06 | $47.91 | 743,824 |
| 2020-05-06 | $49.14 | $49.63 | $47.55 | $48.09 | $46.96 | 1,008,392 |
| 2020-05-05 | $48.68 | $49.40 | $48.19 | $48.86 | $47.71 | 728,331 |
| 2020-05-04 | $45.71 | $47.20 | $44.78 | $47.14 | $46.03 | 662,545 |
| 2020-05-01 | $46.59 | $46.81 | $44.24 | $45.91 | $44.83 | 858,121 |
| 2020-04-30 | $47.79 | $48.84 | $45.23 | $47.23 | $46.12 | 1,334,555 |
| 2020-04-29 | $45.97 | $49.61 | $45.59 | $49.22 | $48.06 | 931,877 |
| 2020-04-28 | $44.35 | $45.52 | $43.72 | $44.66 | $43.61 | 606,788 |
| 2020-04-27 | $41.39 | $43.66 | $41.39 | $43.35 | $42.33 | 505,410 |
| 2020-04-24 | $40.36 | $41.63 | $40.23 | $41.33 | $40.36 | 430,866 |
| 2020-04-23 | $39.51 | $41.55 | $39.12 | $40.25 | $39.30 | 553,556 |
| 2020-04-22 | $38.53 | $38.98 | $37.81 | $38.72 | $37.81 | 325,713 |
| 2020-04-21 | $37.96 | $39.73 | $37.31 | $37.80 | $36.91 | 838,192 |
| 2020-04-20 | $38.90 | $39.47 | $38.09 | $39.16 | $38.24 | 403,632 |
| 2020-04-17 | $38.28 | $39.80 | $38.28 | $39.68 | $38.75 | 332,932 |
| 2020-04-16 | $37.85 | $37.85 | $35.28 | $36.94 | $36.07 | 580,011 |
| 2020-04-15 | $38.00 | $38.31 | $37.41 | $37.93 | $37.04 | 578,835 |
| 2020-04-14 | $40.85 | $42.33 | $39.80 | $40.00 | $39.06 | 503,209 |
| 2020-04-13 | $42.06 | $42.48 | $39.53 | $40.13 | $39.19 | 430,276 |
| 2020-04-09 | $40.88 | $43.52 | $40.88 | $42.27 | $41.28 | 531,088 |
| 2020-04-08 | $39.44 | $40.40 | $38.50 | $39.98 | $39.04 | 721,597 |
| 2020-04-07 | $38.73 | $41.43 | $38.21 | $39.12 | $38.20 | 944,216 |
| 2020-04-06 | $35.53 | $36.90 | $35.32 | $36.71 | $35.85 | 911,086 |
| 2020-04-03 | $34.14 | $34.77 | $33.77 | $33.86 | $33.06 | 597,453 |
| 2020-04-02 | $33.86 | $35.80 | $33.13 | $34.05 | $33.25 | 595,397 |
| 2020-04-01 | $34.29 | $34.74 | $33.09 | $33.77 | $32.98 | 656,688 |
| 2020-03-31 | $37.13 | $37.40 | $35.03 | $35.60 | $34.76 | 692,317 |
| 2020-03-30 | $37.48 | $38.35 | $36.11 | $37.40 | $36.52 | 668,173 |
| 2020-03-27 | $37.15 | $38.75 | $36.83 | $38.23 | $37.33 | 687,338 |
| 2020-03-26 | $35.89 | $39.21 | $35.81 | $39.00 | $38.08 | 901,282 |
| 2020-03-25 | $33.43 | $36.41 | $32.36 | $35.15 | $34.32 | 954,494 |
| 2020-03-24 | $32.87 | $33.56 | $31.38 | $33.42 | $32.63 | 787,247 |
| 2020-03-23 | $30.95 | $31.82 | $29.88 | $31.25 | $30.52 | 1,186,595 |
| 2020-03-20 | $31.96 | $32.56 | $29.36 | $31.80 | $31.05 | 1,117,662 |
| 2020-03-19 | $27.76 | $32.89 | $26.75 | $31.50 | $30.76 | 815,126 |
| 2020-03-18 | $29.75 | $30.00 | $27.12 | $28.00 | $27.34 | 2,018,074 |
| 2020-03-17 | $34.70 | $35.60 | $29.91 | $31.95 | $31.20 | 1,132,585 |
| 2020-03-16 | $37.50 | $39.51 | $34.15 | $34.20 | $33.40 | 645,371 |
| 2020-03-13 | $46.00 | $46.13 | $40.11 | $41.85 | $40.87 | 1,001,418 |
| 2020-03-12 | $44.86 | $45.92 | $42.94 | $43.50 | $42.48 | 1,051,037 |
| 2020-03-11 | $46.24 | $47.13 | $45.20 | $46.66 | $45.56 | 973,220 |
| 2020-03-10 | $47.35 | $48.00 | $44.00 | $47.61 | $46.49 | 931,309 |
| 2020-03-09 | $51.20 | $51.20 | $45.82 | $45.91 | $44.83 | 861,074 |
| 2020-03-06 | $53.13 | $54.04 | $52.11 | $53.82 | $52.56 | 717,627 |
| 2020-03-05 | $55.32 | $55.32 | $54.16 | $54.51 | $53.23 | 647,993 |
| 2020-03-04 | $58.01 | $58.03 | $55.54 | $56.51 | $55.18 | 742,235 |
| 2020-03-03 | $58.21 | $59.11 | $56.67 | $57.21 | $55.87 | 688,216 |
| 2020-03-02 | $57.07 | $58.59 | $56.35 | $58.45 | $57.08 | 786,346 |
| 2020-02-28 | $53.22 | $56.66 | $52.87 | $56.56 | $55.23 | 1,175,246 |
| 2020-02-27 | $56.10 | $56.57 | $54.24 | $54.24 | $52.97 | 748,861 |
| 2020-02-26 | $57.82 | $58.29 | $56.29 | $56.73 | $55.40 | 472,728 |
| 2020-02-25 | $60.05 | $60.06 | $56.99 | $57.55 | $56.20 | 900,548 |
| 2020-02-24 | $61.41 | $62.08 | $59.71 | $60.02 | $58.61 | 820,382 |
| 2020-02-21 | $63.79 | $63.98 | $62.76 | $63.13 | $61.34 | 284,490 |
| 2020-02-20 | $63.28 | $64.20 | $63.28 | $63.79 | $61.98 | 304,756 |
| 2020-02-19 | $62.72 | $63.79 | $62.64 | $63.46 | $61.66 | 616,688 |
| 2020-02-18 | $62.90 | $63.52 | $62.49 | $62.60 | $60.82 | 288,928 |
| 2020-02-14 | $63.22 | $63.37 | $62.71 | $62.98 | $61.19 | 495,922 |
| 2020-02-13 | $62.72 | $63.29 | $62.53 | $63.17 | $61.38 | 356,993 |
| 2020-02-12 | $62.91 | $64.40 | $62.91 | $63.07 | $61.28 | 552,943 |
| 2020-02-11 | $62.03 | $63.60 | $61.75 | $62.73 | $60.95 | 694,496 |
| 2020-02-10 | $61.16 | $62.36 | $60.89 | $61.74 | $59.99 | 640,004 |
| 2020-02-07 | $61.92 | $61.99 | $60.35 | $61.19 | $59.45 | 575,755 |
| 2020-02-06 | $62.07 | $62.71 | $61.61 | $62.19 | $60.43 | 893,267 |
| 2020-02-05 | $63.37 | $64.10 | $62.50 | $62.76 | $60.98 | 1,113,893 |
| 2020-02-04 | $66.91 | $66.91 | $62.46 | $63.00 | $61.21 | 1,810,576 |
| 2020-02-03 | $67.70 | $68.21 | $66.23 | $66.49 | $64.60 | 965,552 |
| 2020-01-31 | $68.33 | $68.80 | $66.92 | $67.36 | $65.45 | 518,735 |
| 2020-01-30 | $68.91 | $69.00 | $68.02 | $68.70 | $66.75 | 344,112 |
| 2020-01-29 | $69.22 | $69.43 | $68.86 | $69.37 | $67.40 | 433,627 |
| 2020-01-28 | $68.74 | $69.06 | $68.13 | $69.00 | $67.04 | 312,008 |
| 2020-01-27 | $68.22 | $68.86 | $67.98 | $68.49 | $66.55 | 367,276 |
| 2020-01-24 | $70.30 | $70.46 | $68.98 | $69.33 | $67.36 | 334,937 |
| 2020-01-23 | $70.46 | $70.63 | $69.47 | $70.19 | $68.20 | 503,616 |
| 2020-01-22 | $71.43 | $71.77 | $70.65 | $70.77 | $68.76 | 390,570 |
| 2020-01-21 | $71.13 | $71.72 | $70.88 | $71.42 | $69.39 | 271,649 |
| 2020-01-17 | $71.70 | $71.83 | $70.98 | $71.33 | $69.31 | 279,225 |
| 2020-01-16 | $70.78 | $73.36 | $70.78 | $71.71 | $69.68 | 681,364 |
| 2020-01-15 | $69.41 | $70.80 | $69.41 | $70.52 | $68.52 | 351,877 |
| 2020-01-14 | $69.06 | $69.98 | $69.06 | $69.52 | $67.55 | 175,133 |
| 2020-01-13 | $68.98 | $69.32 | $68.80 | $69.21 | $67.25 | 179,117 |
| 2020-01-10 | $68.54 | $69.27 | $68.19 | $68.93 | $66.98 | 210,274 |
| 2020-01-09 | $68.69 | $68.85 | $67.96 | $68.49 | $66.55 | 421,563 |
| 2020-01-08 | $68.45 | $68.74 | $67.94 | $68.63 | $66.68 | 206,080 |
| 2020-01-07 | $68.39 | $68.99 | $68.24 | $68.38 | $66.44 | 277,316 |
| 2020-01-06 | $69.12 | $69.16 | $68.25 | $68.55 | $66.61 | 416,051 |
| 2020-01-03 | $69.08 | $69.68 | $68.88 | $69.30 | $67.33 | 390,166 |
| 2020-01-02 | $69.98 | $70.39 | $69.66 | $69.85 | $67.87 | 384,574 |
| 2019-12-31 | $69.02 | $70.17 | $69.02 | $69.85 | $67.87 | 364,444 |
| 2019-12-30 | $69.29 | $69.70 | $68.90 | $69.08 | $67.12 | 274,022 |
| 2019-12-27 | $69.93 | $70.30 | $69.21 | $69.32 | $67.35 | 255,530 |
| 2019-12-26 | $69.86 | $70.20 | $69.15 | $69.83 | $67.85 | 193,590 |
| 2019-12-24 | $70.27 | $70.27 | $69.59 | $69.81 | $67.83 | 265,565 |
| 2019-12-23 | $70.33 | $70.49 | $69.82 | $70.26 | $68.27 | 623,574 |
| 2019-12-20 | $69.42 | $70.31 | $69.41 | $70.22 | $68.23 | 442,483 |
| 2019-12-19 | $69.23 | $69.53 | $69.06 | $69.24 | $67.28 | 299,218 |
| 2019-12-18 | $68.19 | $69.32 | $67.82 | $69.17 | $67.21 | 555,897 |
| 2019-12-17 | $66.91 | $68.56 | $66.91 | $68.24 | $66.31 | 423,200 |
| 2019-12-16 | $66.71 | $67.23 | $66.42 | $66.81 | $64.92 | 222,526 |
| 2019-12-13 | $66.55 | $67.07 | $66.18 | $66.40 | $64.52 | 284,680 |
| 2019-12-12 | $66.03 | $66.67 | $65.89 | $66.52 | $64.63 | 400,185 |
| 2019-12-11 | $65.73 | $66.29 | $65.57 | $66.12 | $64.25 | 276,313 |
| 2019-12-10 | $66.00 | $66.14 | $65.44 | $65.61 | $63.75 | 330,373 |
| 2019-12-09 | $65.98 | $66.30 | $65.67 | $66.18 | $64.30 | 263,321 |
| 2019-12-06 | $66.57 | $66.60 | $65.96 | $65.97 | $64.10 | 262,907 |
| 2019-12-05 | $65.75 | $66.22 | $65.51 | $66.08 | $64.21 | 263,050 |
| 2019-12-04 | $66.12 | $67.01 | $65.63 | $65.64 | $63.78 | 375,230 |
| 2019-12-03 | $66.06 | $66.17 | $65.13 | $65.93 | $64.06 | 231,506 |
| 2019-12-02 | $66.77 | $67.19 | $66.35 | $66.45 | $64.57 | 170,805 |
| 2019-11-29 | $67.02 | $67.39 | $66.61 | $66.83 | $64.94 | 166,246 |
| 2019-11-27 | $67.51 | $67.81 | $66.78 | $67.16 | $65.26 | 264,746 |
| 2019-11-26 | $68.10 | $68.24 | $67.12 | $67.45 | $65.54 | 413,012 |
| 2019-11-25 | $67.77 | $68.10 | $67.05 | $67.91 | $65.98 | 383,056 |
| 2019-11-22 | $68.35 | $68.77 | $67.45 | $67.47 | $65.56 | 188,545 |
| 2019-11-21 | $67.99 | $68.55 | $67.55 | $68.24 | $66.31 | 310,597 |
| 2019-11-20 | $68.80 | $68.87 | $67.70 | $67.97 | $66.04 | 379,091 |
| 2019-11-19 | $68.96 | $69.22 | $68.45 | $69.01 | $67.05 | 469,634 |
| 2019-11-18 | $68.54 | $69.23 | $67.90 | $68.78 | $66.83 | 481,879 |
| 2019-11-15 | $68.45 | $68.84 | $67.39 | $67.63 | $65.71 | 412,979 |
| 2019-11-14 | $67.78 | $68.32 | $67.78 | $68.17 | $66.24 | 234,096 |
| 2019-11-13 | $68.63 | $68.80 | $67.79 | $68.00 | $66.07 | 355,048 |
| 2019-11-12 | $68.13 | $69.41 | $67.56 | $69.24 | $67.01 | 428,619 |
| 2019-11-11 | $68.18 | $68.33 | $67.69 | $68.06 | $65.87 | 249,701 |
| 2019-11-08 | $68.61 | $68.71 | $68.07 | $68.39 | $66.19 | 291,419 |
| 2019-11-07 | $69.00 | $69.18 | $67.88 | $68.51 | $66.30 | 303,746 |
| 2019-11-06 | $67.08 | $68.73 | $66.81 | $68.70 | $66.49 | 441,399 |
| 2019-11-05 | $67.49 | $67.71 | $67.01 | $67.20 | $65.04 | 351,854 |
| 2019-11-04 | $67.47 | $68.02 | $67.15 | $67.39 | $65.22 | 256,065 |
| 2019-11-01 | $66.76 | $67.25 | $66.47 | $67.19 | $65.03 | 346,282 |
| 2019-10-31 | $66.55 | $66.55 | $65.93 | $66.45 | $64.31 | 294,809 |
| 2019-10-30 | $65.98 | $66.67 | $65.55 | $66.62 | $64.47 | 291,390 |
| 2019-10-29 | $66.82 | $67.06 | $66.01 | $66.08 | $63.95 | 378,448 |
| 2019-10-28 | $66.99 | $67.41 | $66.43 | $67.16 | $65.00 | 547,073 |
| 2019-10-25 | $65.87 | $67.60 | $65.33 | $66.98 | $64.82 | 737,611 |
| 2019-10-24 | $68.05 | $68.71 | $65.50 | $65.85 | $63.73 | 769,471 |
| 2019-10-23 | $65.94 | $66.20 | $65.56 | $66.08 | $63.95 | 759,974 |
| 2019-10-22 | $65.29 | $66.41 | $64.89 | $66.01 | $63.88 | 626,746 |
| 2019-10-21 | $66.09 | $66.68 | $65.27 | $65.32 | $63.22 | 355,101 |
| 2019-10-18 | $65.86 | $66.42 | $65.60 | $65.87 | $63.75 | 407,101 |
| 2019-10-17 | $65.71 | $66.60 | $65.71 | $65.98 | $63.86 | 481,453 |
| 2019-10-16 | $65.55 | $66.70 | $65.47 | $65.55 | $63.44 | 575,008 |
| 2019-10-15 | $66.20 | $66.61 | $65.60 | $65.71 | $63.59 | 266,822 |
| 2019-10-14 | $65.36 | $65.92 | $65.11 | $65.88 | $63.76 | 249,882 |
| 2019-10-11 | $65.55 | $66.00 | $65.13 | $65.26 | $63.16 | 498,963 |
| 2019-10-10 | $64.68 | $65.27 | $64.59 | $64.95 | $62.86 | 283,392 |
| 2019-10-09 | $64.64 | $65.02 | $64.39 | $64.76 | $62.67 | 349,622 |
| 2019-10-08 | $64.22 | $64.59 | $63.74 | $64.29 | $62.22 | 626,252 |
| 2019-10-07 | $65.09 | $65.41 | $64.61 | $64.74 | $62.66 | 350,919 |
| 2019-10-04 | $65.05 | $65.55 | $64.95 | $65.21 | $63.11 | 316,421 |
| 2019-10-03 | $64.41 | $65.23 | $63.76 | $65.20 | $63.10 | 375,059 |
| 2019-10-02 | $65.72 | $65.83 | $64.52 | $64.79 | $62.70 | 371,052 |
| 2019-10-01 | $67.02 | $68.54 | $65.76 | $66.24 | $64.11 | 437,394 |
| 2019-09-30 | $66.96 | $67.01 | $66.55 | $66.76 | $64.61 | 451,678 |
| 2019-09-27 | $67.75 | $67.84 | $66.46 | $66.78 | $64.63 | 558,755 |
| 2019-09-26 | $66.86 | $67.70 | $66.57 | $67.41 | $65.24 | 317,683 |
| 2019-09-25 | $66.75 | $67.21 | $66.54 | $66.99 | $64.83 | 389,275 |
| 2019-09-24 | $67.96 | $68.32 | $66.61 | $66.90 | $64.75 | 486,748 |
| 2019-09-23 | $67.21 | $67.87 | $66.80 | $67.72 | $65.54 | 463,585 |
| 2019-09-20 | $67.06 | $68.33 | $66.92 | $67.65 | $65.47 | 1,469,404 |
| 2019-09-19 | $68.49 | $68.67 | $66.87 | $66.96 | $64.80 | 652,185 |
| 2019-09-18 | $67.20 | $68.74 | $66.69 | $68.66 | $66.45 | 699,577 |
| 2019-09-17 | $66.79 | $68.00 | $66.11 | $67.00 | $64.84 | 1,173,956 |
| 2019-09-16 | $68.75 | $68.77 | $66.01 | $66.84 | $64.69 | 1,055,378 |
| 2019-09-13 | $70.23 | $70.28 | $69.26 | $69.44 | $67.20 | 647,120 |
| 2019-09-12 | $71.58 | $71.66 | $70.04 | $70.19 | $67.93 | 421,739 |
| 2019-09-11 | $70.24 | $71.41 | $69.79 | $71.41 | $69.11 | 518,108 |
| 2019-09-10 | $70.04 | $70.25 | $69.51 | $69.87 | $67.62 | 385,560 |
| 2019-09-09 | $70.35 | $70.35 | $69.78 | $70.02 | $67.77 | 429,991 |
| 2019-09-06 | $69.93 | $70.45 | $68.76 | $70.10 | $67.84 | 324,051 |
| 2019-09-05 | $69.74 | $70.47 | $68.87 | $69.77 | $67.52 | 554,683 |
| 2019-09-04 | $68.77 | $69.51 | $68.73 | $69.31 | $67.08 | 335,043 |
| 2019-09-03 | $67.22 | $68.31 | $66.54 | $68.20 | $66.00 | 548,576 |
| 2019-08-30 | $67.37 | $67.80 | $66.95 | $67.71 | $65.53 | 490,287 |
| 2019-08-29 | $66.88 | $67.41 | $66.52 | $66.88 | $64.73 | 303,373 |
| 2019-08-28 | $66.14 | $66.76 | $65.95 | $66.21 | $64.08 | 223,421 |
| 2019-08-27 | $66.19 | $66.37 | $65.52 | $65.96 | $63.84 | 389,037 |
| 2019-08-26 | $65.49 | $66.04 | $64.90 | $65.52 | $63.41 | 577,334 |
| 2019-08-23 | $64.35 | $65.76 | $64.08 | $65.21 | $63.11 | 628,828 |
| 2019-08-22 | $65.01 | $65.37 | $64.45 | $64.54 | $62.46 | 522,764 |
| 2019-08-21 | $65.01 | $65.38 | $64.56 | $65.03 | $62.94 | 275,253 |
| 2019-08-20 | $64.80 | $64.95 | $64.26 | $64.61 | $62.53 | 405,474 |
| 2019-08-19 | $65.37 | $65.49 | $64.82 | $64.97 | $62.88 | 480,509 |
| 2019-08-16 | $64.32 | $65.25 | $64.30 | $64.78 | $62.69 | 436,224 |
| 2019-08-15 | $64.00 | $65.11 | $63.83 | $64.22 | $62.15 | 689,520 |
| 2019-08-14 | $63.73 | $64.23 | $62.91 | $63.11 | $61.08 | 546,357 |
| 2019-08-13 | $64.89 | $66.03 | $64.45 | $64.97 | $62.61 | 602,559 |
| 2019-08-12 | $66.13 | $66.29 | $64.46 | $64.96 | $62.60 | 291,000 |
| 2019-08-09 | $67.00 | $67.30 | $66.34 | $66.43 | $64.02 | 377,886 |
| 2019-08-08 | $67.05 | $67.49 | $66.63 | $67.32 | $64.87 | 389,876 |
| 2019-08-07 | $66.43 | $66.88 | $65.97 | $66.47 | $64.06 | 539,918 |
| 2019-08-06 | $66.99 | $67.68 | $66.02 | $67.20 | $64.76 | 428,003 |
| 2019-08-05 | $67.69 | $68.09 | $66.35 | $66.82 | $64.39 | 746,185 |
| 2019-08-02 | $68.36 | $68.67 | $67.69 | $68.11 | $65.64 | 544,361 |
| 2019-08-01 | $68.05 | $69.35 | $67.54 | $67.95 | $65.48 | 995,752 |
| 2019-07-31 | $68.83 | $69.21 | $66.61 | $67.81 | $65.35 | 1,523,054 |
| 2019-07-30 | $69.42 | $69.64 | $68.71 | $68.90 | $66.40 | 701,251 |
| 2019-07-29 | $70.83 | $70.98 | $69.57 | $69.84 | $67.30 | 566,245 |
| 2019-07-26 | $71.19 | $71.59 | $70.48 | $71.00 | $68.42 | 988,682 |
| 2019-07-25 | $71.91 | $74.00 | $70.93 | $71.20 | $68.61 | 1,907,760 |
| 2019-07-24 | $76.50 | $77.00 | $75.84 | $76.00 | $73.24 | 694,785 |
| 2019-07-23 | $77.48 | $77.78 | $76.53 | $76.63 | $73.85 | 443,333 |
| 2019-07-22 | $77.00 | $77.35 | $76.65 | $76.93 | $74.14 | 473,963 |
| 2019-07-19 | $77.70 | $77.98 | $76.65 | $76.72 | $73.93 | 353,156 |
| 2019-07-18 | $77.22 | $77.90 | $76.65 | $77.59 | $74.77 | 360,728 |
| 2019-07-17 | $78.19 | $78.64 | $77.52 | $77.52 | $74.70 | 400,711 |
| 2019-07-16 | $77.81 | $78.49 | $77.38 | $78.23 | $75.39 | 454,133 |
| 2019-07-15 | $77.72 | $78.29 | $77.37 | $77.93 | $75.10 | 269,945 |
| 2019-07-12 | $76.76 | $77.55 | $76.70 | $77.52 | $74.70 | 441,055 |
| 2019-07-11 | $76.78 | $77.10 | $76.03 | $76.46 | $73.68 | 314,995 |
| 2019-07-10 | $77.23 | $77.74 | $76.83 | $76.83 | $74.04 | 161,787 |
| 2019-07-09 | $77.74 | $78.03 | $76.98 | $77.11 | $74.31 | 196,740 |
| 2019-07-08 | $79.00 | $79.08 | $77.80 | $77.97 | $75.14 | 422,935 |
| 2019-07-05 | $79.01 | $79.24 | $78.19 | $79.20 | $76.32 | 278,948 |
| 2019-07-03 | $78.45 | $79.71 | $78.06 | $79.61 | $76.72 | 310,430 |
| 2019-07-02 | $77.89 | $78.32 | $77.53 | $78.32 | $75.48 | 550,531 |
| 2019-07-01 | $76.81 | $77.93 | $76.50 | $77.92 | $75.09 | 635,222 |
| 2019-06-28 | $75.79 | $76.48 | $75.34 | $76.11 | $73.35 | 1,169,125 |
| 2019-06-27 | $74.68 | $75.70 | $74.16 | $75.53 | $72.79 | 265,403 |
| 2019-06-26 | $74.90 | $75.11 | $74.42 | $74.64 | $71.93 | 455,659 |
| 2019-06-25 | $73.96 | $75.22 | $73.65 | $74.92 | $72.20 | 373,041 |
| 2019-06-24 | $73.40 | $74.35 | $73.40 | $73.94 | $71.25 | 294,746 |
| 2019-06-21 | $73.55 | $73.77 | $72.41 | $73.50 | $70.83 | 557,593 |
| 2019-06-20 | $74.38 | $74.38 | $73.40 | $73.88 | $71.20 | 289,152 |
| 2019-06-19 | $73.04 | $73.87 | $72.51 | $73.65 | $70.97 | 329,547 |
| 2019-06-18 | $73.65 | $74.24 | $73.00 | $73.03 | $70.38 | 314,902 |
| 2019-06-17 | $74.03 | $74.03 | $73.13 | $73.34 | $70.68 | 338,087 |
| 2019-06-14 | $74.72 | $74.85 | $73.98 | $74.35 | $71.65 | 241,069 |
| 2019-06-13 | $75.57 | $75.63 | $74.54 | $74.76 | $72.04 | 361,015 |
| 2019-06-12 | $74.22 | $75.29 | $74.08 | $75.26 | $72.53 | 287,669 |
| 2019-06-11 | $75.65 | $75.84 | $74.08 | $74.54 | $71.83 | 334,787 |
| 2019-06-10 | $74.50 | $75.14 | $73.99 | $74.74 | $72.03 | 596,592 |
| 2019-06-07 | $75.06 | $75.20 | $74.30 | $74.38 | $71.68 | 325,870 |
| 2019-06-06 | $74.43 | $74.75 | $73.85 | $74.59 | $71.88 | 292,068 |
| 2019-06-05 | $74.71 | $74.71 | $73.39 | $74.34 | $71.64 | 338,829 |
| 2019-06-04 | $72.53 | $74.36 | $72.53 | $74.29 | $71.59 | 364,080 |
| 2019-06-03 | $70.75 | $71.83 | $70.56 | $71.73 | $69.12 | 518,453 |
| 2019-05-31 | $70.29 | $71.13 | $70.13 | $70.48 | $67.92 | 543,749 |
| 2019-05-30 | $70.43 | $71.44 | $70.28 | $71.15 | $68.57 | 473,955 |
| 2019-05-29 | $69.96 | $70.77 | $69.22 | $70.16 | $67.61 | 297,834 |
| 2019-05-28 | $70.98 | $71.24 | $70.32 | $70.33 | $67.78 | 371,378 |
| 2019-05-24 | $71.04 | $71.45 | $70.46 | $71.14 | $68.56 | 336,923 |
| 2019-05-23 | $72.47 | $72.47 | $70.28 | $70.64 | $68.07 | 521,854 |
| 2019-05-22 | $73.49 | $73.83 | $72.93 | $73.01 | $70.36 | 407,770 |
| 2019-05-21 | $73.45 | $73.85 | $73.09 | $73.73 | $71.05 | 268,436 |
| 2019-05-20 | $73.73 | $73.98 | $72.68 | $72.81 | $70.17 | 381,002 |
| 2019-05-17 | $73.32 | $74.34 | $73.18 | $74.19 | $71.50 | 435,644 |
| 2019-05-16 | $73.25 | $74.04 | $73.25 | $73.79 | $71.11 | 238,987 |
| 2019-05-15 | $73.13 | $74.06 | $73.03 | $73.54 | $70.87 | 232,963 |
| 2019-05-14 | $73.43 | $74.25 | $73.42 | $73.89 | $70.95 | 332,979 |
| 2019-05-13 | $73.52 | $73.96 | $72.83 | $73.39 | $70.47 | 342,443 |
| 2019-05-10 | $74.33 | $75.07 | $73.53 | $74.67 | $71.69 | 363,431 |
| 2019-05-09 | $74.29 | $74.72 | $73.48 | $74.51 | $71.54 | 204,659 |
| 2019-05-08 | $75.21 | $75.57 | $74.57 | $74.97 | $71.98 | 320,967 |
| 2019-05-07 | $76.30 | $76.67 | $75.05 | $75.50 | $72.49 | 362,379 |
| 2019-05-06 | $75.36 | $76.90 | $75.36 | $76.85 | $73.79 | 543,203 |
| 2019-05-03 | $75.88 | $76.79 | $75.62 | $76.51 | $73.46 | 295,382 |
| 2019-05-02 | $75.03 | $75.78 | $74.37 | $75.52 | $72.51 | 396,687 |
| 2019-05-01 | $75.79 | $75.91 | $74.96 | $75.01 | $72.02 | 390,015 |
| 2019-04-30 | $75.32 | $75.60 | $74.81 | $75.58 | $72.57 | 399,231 |
| 2019-04-29 | $75.35 | $75.60 | $74.64 | $75.29 | $72.29 | 501,666 |
| 2019-04-26 | $73.33 | $76.65 | $73.33 | $75.30 | $72.30 | 455,715 |
| 2019-04-25 | $75.29 | $76.05 | $72.98 | $73.17 | $70.25 | 964,662 |
| 2019-04-24 | $76.58 | $76.85 | $74.98 | $75.26 | $72.26 | 429,573 |
| 2019-04-23 | $76.73 | $76.97 | $76.18 | $76.48 | $73.43 | 262,973 |
| 2019-04-22 | $76.75 | $76.86 | $76.15 | $76.65 | $73.60 | 249,129 |
| 2019-04-18 | $77.13 | $77.13 | $76.22 | $76.89 | $73.83 | 215,644 |
| 2019-04-17 | $77.50 | $77.68 | $76.77 | $76.97 | $73.90 | 301,815 |
| 2019-04-16 | $77.50 | $77.76 | $77.08 | $77.42 | $74.34 | 180,407 |
| 2019-04-15 | $77.62 | $77.62 | $76.73 | $77.26 | $74.18 | 311,770 |
| 2019-04-12 | $77.00 | $77.70 | $76.84 | $77.42 | $74.34 | 236,746 |
| 2019-04-11 | $77.60 | $77.82 | $77.08 | $77.31 | $74.23 | 276,910 |
| 2019-04-10 | $77.70 | $77.76 | $77.00 | $77.53 | $74.44 | 206,080 |
| 2019-04-09 | $77.53 | $77.85 | $76.94 | $77.37 | $74.29 | 331,192 |
| 2019-04-08 | $78.23 | $78.23 | $77.44 | $77.80 | $74.70 | 473,357 |
| 2019-04-05 | $78.49 | $78.73 | $78.24 | $78.39 | $75.27 | 246,650 |
| 2019-04-04 | $78.10 | $78.88 | $78.08 | $78.27 | $75.15 | 370,532 |
| 2019-04-03 | $78.71 | $78.74 | $77.90 | $78.01 | $74.90 | 438,412 |
| 2019-04-02 | $78.58 | $78.87 | $78.07 | $78.32 | $75.20 | 468,908 |
| 2019-04-01 | $78.39 | $78.61 | $77.87 | $78.60 | $75.47 | 315,574 |
| 2019-03-29 | $77.81 | $78.33 | $77.50 | $78.04 | $74.93 | 371,700 |
| 2019-03-28 | $76.50 | $77.60 | $76.50 | $77.56 | $74.47 | 376,032 |
| 2019-03-27 | $76.80 | $77.14 | $75.84 | $76.21 | $73.17 | 441,225 |
| 2019-03-26 | $77.22 | $77.57 | $76.70 | $76.80 | $73.74 | 291,967 |
| 2019-03-25 | $76.47 | $77.41 | $76.47 | $76.82 | $73.76 | 509,651 |
| 2019-03-22 | $78.29 | $78.45 | $76.57 | $76.64 | $73.59 | 314,871 |
| 2019-03-21 | $77.55 | $78.93 | $77.22 | $78.17 | $75.06 | 419,020 |
| 2019-03-20 | $77.29 | $77.49 | $76.56 | $76.99 | $73.92 | 302,425 |
| 2019-03-19 | $78.33 | $78.41 | $76.95 | $77.30 | $74.22 | 319,809 |
| 2019-03-18 | $77.57 | $77.95 | $77.26 | $77.82 | $74.72 | 345,823 |
| 2019-03-15 | $77.35 | $77.83 | $77.18 | $77.47 | $74.38 | 279,901 |
| 2019-03-14 | $77.53 | $77.53 | $76.82 | $77.23 | $74.15 | 348,708 |
| 2019-03-13 | $77.34 | $78.22 | $77.25 | $77.43 | $74.34 | 562,150 |
| 2019-03-12 | $78.13 | $78.28 | $77.25 | $77.29 | $74.21 | 347,979 |
| 2019-03-11 | $77.15 | $77.96 | $76.71 | $77.96 | $74.85 | 390,712 |
| 2019-03-08 | $76.52 | $77.30 | $76.04 | $76.81 | $73.75 | 323,420 |
| 2019-03-07 | $77.23 | $77.31 | $76.18 | $76.99 | $73.92 | 321,322 |
| 2019-03-06 | $77.58 | $77.85 | $77.31 | $77.36 | $74.28 | 259,670 |
| 2019-03-05 | $77.45 | $77.73 | $77.18 | $77.54 | $74.45 | 467,855 |
| 2019-03-04 | $77.95 | $78.16 | $76.62 | $77.46 | $74.37 | 688,419 |
| 2019-03-01 | $78.14 | $78.53 | $77.65 | $78.09 | $74.98 | 359,452 |
| 2019-02-28 | $77.71 | $78.18 | $77.22 | $77.67 | $74.58 | 376,564 |
| 2019-02-27 | $77.69 | $78.44 | $77.16 | $77.86 | $74.76 | 453,704 |
| 2019-02-26 | $77.80 | $78.36 | $77.62 | $78.01 | $74.64 | 562,584 |
| 2019-02-25 | $77.89 | $78.71 | $77.52 | $77.93 | $74.57 | 477,997 |
| 2019-02-22 | $77.86 | $78.28 | $77.55 | $77.65 | $74.30 | 292,951 |
| 2019-02-21 | $77.27 | $77.89 | $77.04 | $77.54 | $74.19 | 518,504 |
| 2019-02-20 | $76.34 | $77.61 | $76.24 | $76.99 | $73.67 | 606,862 |
| 2019-02-19 | $75.21 | $76.66 | $75.21 | $76.34 | $73.04 | 647,166 |
| 2019-02-15 | $75.89 | $75.94 | $75.30 | $75.60 | $72.34 | 503,300 |
| 2019-02-14 | $75.16 | $75.80 | $75.12 | $75.20 | $71.95 | 599,716 |
| 2019-02-13 | $75.99 | $76.26 | $75.10 | $75.48 | $72.22 | 799,667 |
| 2019-02-12 | $75.27 | $75.77 | $74.87 | $75.60 | $72.34 | 851,130 |
| 2019-02-11 | $75.19 | $75.24 | $74.43 | $74.75 | $71.52 | 575,093 |
| 2019-02-08 | $74.54 | $75.36 | $73.84 | $74.68 | $71.46 | 714,673 |
| 2019-02-07 | $74.22 | $75.64 | $72.14 | $74.49 | $71.27 | 1,478,270 |
| 2019-02-06 | $72.85 | $73.24 | $72.41 | $73.16 | $70.00 | 969,295 |
| 2019-02-05 | $73.19 | $73.20 | $72.41 | $73.05 | $69.90 | 661,493 |
| 2019-02-04 | $72.31 | $73.44 | $71.78 | $73.16 | $70.00 | 730,102 |
| 2019-02-01 | $71.00 | $72.75 | $70.99 | $72.56 | $69.43 | 1,130,957 |
| 2019-01-31 | $70.88 | $71.75 | $70.45 | $71.01 | $67.94 | 845,852 |
| 2019-01-30 | $70.68 | $71.71 | $70.31 | $71.35 | $68.27 | 406,697 |
| 2019-01-29 | $71.06 | $71.63 | $70.31 | $70.63 | $67.58 | 859,300 |
| 2019-01-28 | $70.41 | $71.68 | $69.94 | $71.33 | $68.25 | 561,529 |
| 2019-01-25 | $70.53 | $71.56 | $70.34 | $71.12 | $68.05 | 847,815 |
| 2019-01-24 | $68.36 | $70.17 | $68.36 | $70.05 | $67.03 | 1,529,576 |
| 2019-01-23 | $68.66 | $69.08 | $67.69 | $68.50 | $65.54 | 381,027 |
| 2019-01-22 | $68.40 | $69.18 | $68.23 | $68.66 | $65.70 | 748,454 |
| 2019-01-18 | $68.00 | $69.21 | $67.60 | $69.06 | $66.08 | 1,064,411 |
| 2019-01-17 | $66.46 | $67.96 | $66.46 | $67.67 | $64.75 | 465,870 |
| 2019-01-16 | $66.89 | $67.35 | $66.32 | $66.78 | $63.90 | 405,110 |
| 2019-01-15 | $66.88 | $67.40 | $66.48 | $66.98 | $64.09 | 489,520 |
| 2019-01-14 | $67.28 | $68.07 | $67.16 | $67.30 | $64.40 | 519,852 |
| 2019-01-11 | $67.06 | $68.36 | $67.06 | $67.81 | $64.88 | 650,618 |
| 2019-01-10 | $66.47 | $67.88 | $66.10 | $67.81 | $64.88 | 365,008 |
| 2019-01-09 | $67.16 | $67.59 | $66.57 | $66.69 | $63.81 | 419,565 |
| 2019-01-08 | $67.04 | $67.98 | $65.59 | $67.12 | $64.22 | 673,694 |
| 2019-01-07 | $66.64 | $67.17 | $65.91 | $66.50 | $63.63 | 807,656 |
| 2019-01-04 | $65.32 | $67.54 | $65.09 | $66.85 | $63.96 | 642,114 |
| 2019-01-03 | $65.50 | $65.59 | $63.91 | $64.39 | $61.61 | 620,851 |
| 2019-01-02 | $63.92 | $65.97 | $63.37 | $65.72 | $62.88 | 826,905 |
| 2018-12-31 | $64.37 | $64.98 | $63.80 | $64.91 | $62.11 | 549,393 |
| 2018-12-28 | $64.30 | $65.10 | $63.87 | $64.11 | $61.34 | 526,318 |
| 2018-12-27 | $61.85 | $63.97 | $61.48 | $63.96 | $61.20 | 754,568 |
| 2018-12-26 | $60.40 | $62.64 | $59.84 | $62.58 | $59.88 | 756,131 |
| 2018-12-24 | $60.60 | $60.75 | $59.37 | $60.40 | $57.79 | 298,838 |
| 2018-12-21 | $61.32 | $61.89 | $60.46 | $60.72 | $58.10 | 1,245,231 |
| 2018-12-20 | $61.15 | $61.84 | $60.58 | $61.18 | $58.54 | 1,657,641 |
| 2018-12-19 | $61.39 | $62.85 | $60.68 | $61.40 | $58.75 | 1,078,827 |
| 2018-12-18 | $60.14 | $61.24 | $59.98 | $61.01 | $58.38 | 735,090 |
| 2018-12-17 | $61.08 | $61.49 | $59.22 | $59.60 | $57.03 | 1,133,170 |
| 2018-12-14 | $60.77 | $61.54 | $60.76 | $61.22 | $58.58 | 819,287 |
| 2018-12-13 | $61.64 | $62.02 | $61.07 | $61.39 | $58.74 | 456,911 |
| 2018-12-12 | $62.24 | $62.72 | $61.28 | $61.35 | $58.70 | 613,753 |
| 2018-12-11 | $62.73 | $63.20 | $60.94 | $61.23 | $58.59 | 479,743 |
| 2018-12-10 | $61.05 | $61.28 | $59.96 | $61.23 | $58.59 | 789,345 |
| 2018-12-07 | $62.11 | $63.22 | $60.47 | $61.21 | $58.57 | 1,082,685 |
| 2018-12-06 | $61.37 | $62.16 | $60.31 | $62.05 | $59.37 | 841,319 |
| 2018-12-04 | $64.34 | $64.50 | $62.09 | $62.26 | $59.57 | 416,366 |
| 2018-12-03 | $65.03 | $65.57 | $63.82 | $64.45 | $61.67 | 687,383 |
| 2018-11-30 | $62.32 | $64.17 | $61.91 | $63.84 | $61.08 | 764,225 |
| 2018-11-29 | $62.26 | $62.92 | $61.80 | $62.33 | $59.64 | 592,055 |
| 2018-11-28 | $60.31 | $62.42 | $59.99 | $62.36 | $59.67 | 755,217 |
| 2018-11-27 | $61.31 | $61.46 | $59.47 | $60.20 | $57.60 | 777,843 |
| 2018-11-26 | $62.49 | $63.59 | $61.43 | $61.69 | $59.03 | 382,341 |
| 2018-11-23 | $61.53 | $62.33 | $61.22 | $62.16 | $59.48 | 454,173 |
| 2018-11-21 | $61.14 | $62.68 | $60.47 | $61.88 | $59.21 | 681,320 |
| 2018-11-20 | $61.53 | $61.90 | $60.62 | $60.90 | $58.27 | 411,939 |
| 2018-11-19 | $63.57 | $63.73 | $61.91 | $62.24 | $59.55 | 794,552 |
| 2018-11-16 | $63.84 | $64.22 | $62.97 | $63.85 | $61.09 | 677,896 |
| 2018-11-15 | $63.41 | $64.74 | $63.27 | $64.20 | $61.43 | 365,510 |
| 2018-11-14 | $64.00 | $64.99 | $63.81 | $63.82 | $61.07 | 530,625 |
| 2018-11-13 | $63.64 | $64.70 | $63.43 | $63.54 | $60.80 | 366,388 |
| 2018-11-12 | $64.48 | $64.65 | $63.65 | $63.81 | $60.83 | 488,108 |
| 2018-11-09 | $66.28 | $66.48 | $64.03 | $64.55 | $61.53 | 513,060 |
| 2018-11-08 | $67.04 | $67.44 | $66.54 | $66.84 | $63.71 | 466,865 |
| 2018-11-07 | $67.00 | $67.55 | $66.30 | $67.50 | $64.34 | 413,613 |
| 2018-11-06 | $65.94 | $66.75 | $65.70 | $66.49 | $63.38 | 584,110 |
| 2018-11-05 | $66.39 | $66.88 | $65.25 | $65.98 | $62.89 | 496,405 |
| 2018-11-02 | $67.08 | $67.59 | $65.49 | $66.43 | $63.32 | 552,300 |
| 2018-11-01 | $65.26 | $67.16 | $65.26 | $66.83 | $63.70 | 733,525 |
| 2018-10-31 | $65.16 | $66.66 | $64.78 | $64.79 | $61.76 | 898,385 |
| 2018-10-30 | $63.18 | $64.51 | $62.71 | $64.40 | $61.39 | 775,923 |
| 2018-10-29 | $66.67 | $66.67 | $62.59 | $63.32 | $60.36 | 1,192,949 |
| 2018-10-26 | $64.96 | $68.38 | $64.29 | $65.64 | $62.57 | 1,406,951 |
| 2018-10-25 | $66.00 | $66.29 | $64.39 | $65.74 | $62.67 | 1,154,155 |
| 2018-10-24 | $70.00 | $71.10 | $65.43 | $65.43 | $62.37 | 2,116,300 |
| 2018-10-23 | $63.45 | $63.96 | $62.43 | $63.55 | $60.58 | 1,492,466 |
| 2018-10-22 | $64.97 | $65.04 | $63.76 | $64.53 | $61.51 | 838,952 |
| 2018-10-19 | $65.61 | $66.22 | $64.29 | $64.72 | $61.69 | 620,504 |
| 2018-10-18 | $66.76 | $67.08 | $64.76 | $65.38 | $62.32 | 772,894 |
| 2018-10-17 | $67.36 | $67.65 | $66.52 | $67.09 | $63.95 | 574,319 |
| 2018-10-16 | $66.29 | $67.85 | $65.36 | $67.76 | $64.59 | 791,129 |
| 2018-10-15 | $65.78 | $66.46 | $65.78 | $65.90 | $62.82 | 824,087 |
| 2018-10-12 | $66.60 | $66.98 | $65.04 | $65.79 | $62.71 | 758,534 |
| 2018-10-11 | $67.98 | $68.14 | $65.66 | $65.75 | $62.68 | 971,145 |
| 2018-10-10 | $70.72 | $70.74 | $68.16 | $68.24 | $65.05 | 1,241,309 |
| 2018-10-09 | $73.45 | $73.60 | $70.73 | $70.94 | $67.62 | 1,375,271 |
| 2018-10-08 | $72.59 | $73.86 | $72.56 | $73.85 | $70.40 | 913,262 |
| 2018-10-05 | $73.08 | $73.75 | $72.39 | $72.84 | $69.43 | 696,628 |
| 2018-10-04 | $72.32 | $72.92 | $71.75 | $72.87 | $69.46 | 566,994 |
| 2018-10-03 | $72.45 | $72.78 | $71.94 | $72.30 | $68.92 | 433,826 |
| 2018-10-02 | $72.38 | $73.01 | $72.00 | $72.25 | $68.87 | 741,186 |
| 2018-10-01 | $71.90 | $72.99 | $71.63 | $72.40 | $69.01 | 698,198 |
| 2018-09-28 | $71.41 | $72.09 | $71.28 | $71.46 | $68.12 | 452,822 |
| 2018-09-27 | $71.06 | $71.56 | $70.63 | $71.47 | $68.13 | 604,770 |
| 2018-09-26 | $71.33 | $71.99 | $70.13 | $71.04 | $67.72 | 646,495 |
| 2018-09-25 | $72.87 | $72.87 | $70.89 | $71.57 | $68.22 | 629,981 |
| 2018-09-24 | $73.73 | $73.73 | $72.61 | $72.64 | $69.24 | 468,522 |
| 2018-09-21 | $74.25 | $74.25 | $73.33 | $73.96 | $70.50 | 629,919 |
| 2018-09-20 | $73.71 | $74.14 | $73.43 | $73.92 | $70.46 | 441,807 |
| 2018-09-19 | $73.16 | $74.09 | $72.99 | $73.44 | $70.01 | 456,221 |
| 2018-09-18 | $72.28 | $73.34 | $72.06 | $73.15 | $69.73 | 512,691 |
| 2018-09-17 | $71.63 | $72.14 | $71.32 | $72.12 | $68.75 | 352,561 |
| 2018-09-14 | $71.13 | $71.86 | $71.04 | $71.62 | $68.27 | 270,746 |
| 2018-09-13 | $70.92 | $71.42 | $70.85 | $71.12 | $67.79 | 356,447 |
| 2018-09-12 | $70.49 | $70.64 | $70.12 | $70.50 | $67.20 | 361,769 |
| 2018-09-11 | $69.93 | $70.75 | $69.65 | $70.60 | $67.30 | 526,145 |
| 2018-09-10 | $70.20 | $70.84 | $69.92 | $70.31 | $67.02 | 453,920 |
| 2018-09-07 | $70.14 | $70.52 | $69.61 | $69.99 | $66.72 | 372,022 |
| 2018-09-06 | $70.47 | $70.90 | $69.96 | $70.30 | $67.01 | 215,909 |
| 2018-09-05 | $69.84 | $70.55 | $69.50 | $70.37 | $67.08 | 417,440 |
| 2018-09-04 | $70.57 | $70.65 | $69.63 | $69.99 | $66.72 | 521,136 |
| 2018-08-31 | $70.77 | $70.88 | $70.34 | $70.66 | $67.36 | 354,181 |
| 2018-08-30 | $71.52 | $71.54 | $70.73 | $70.86 | $67.55 | 424,350 |
| 2018-08-29 | $71.28 | $71.79 | $70.75 | $71.64 | $68.29 | 565,801 |
| 2018-08-28 | $71.50 | $72.01 | $71.22 | $71.32 | $67.98 | 433,088 |
| 2018-08-27 | $71.12 | $71.79 | $71.06 | $71.42 | $68.08 | 676,592 |
| 2018-08-24 | $69.30 | $71.03 | $69.30 | $70.95 | $67.63 | 905,416 |
| 2018-08-23 | $69.35 | $69.42 | $68.32 | $69.25 | $66.01 | 1,002,201 |
| 2018-08-22 | $69.90 | $70.02 | $69.15 | $69.64 | $66.38 | 397,431 |
| 2018-08-21 | $70.18 | $70.70 | $69.96 | $70.05 | $66.77 | 440,937 |
| 2018-08-20 | $70.49 | $70.87 | $69.84 | $69.97 | $66.70 | 528,885 |
| 2018-08-17 | $70.58 | $70.64 | $70.02 | $70.42 | $67.13 | 425,925 |
| 2018-08-16 | $70.73 | $71.49 | $70.66 | $70.72 | $67.41 | 396,815 |
| 2018-08-15 | $70.36 | $70.78 | $69.26 | $70.31 | $67.02 | 602,822 |
| 2018-08-14 | $70.03 | $70.84 | $69.98 | $70.73 | $67.19 | 384,314 |
| 2018-08-13 | $70.39 | $70.46 | $69.30 | $69.88 | $66.39 | 749,623 |
| 2018-08-10 | $71.19 | $71.19 | $70.14 | $70.39 | $66.87 | 464,212 |
| 2018-08-09 | $71.66 | $72.05 | $71.34 | $71.56 | $67.98 | 484,059 |
| 2018-08-08 | $72.03 | $72.32 | $71.60 | $71.67 | $68.09 | 655,969 |
| 2018-08-07 | $72.03 | $72.07 | $71.58 | $71.59 | $68.01 | 534,788 |
| 2018-08-06 | $71.56 | $71.98 | $71.27 | $71.80 | $68.21 | 898,433 |
| 2018-08-03 | $71.53 | $72.15 | $71.34 | $71.65 | $68.07 | 426,876 |
| 2018-08-02 | $72.14 | $72.55 | $71.39 | $71.55 | $67.97 | 512,771 |
| 2018-08-01 | $74.15 | $74.15 | $72.31 | $72.44 | $68.82 | 685,197 |
| 2018-07-31 | $72.45 | $74.14 | $72.18 | $73.86 | $70.17 | 856,539 |
| 2018-07-30 | $73.82 | $74.03 | $71.86 | $71.89 | $68.29 | 912,609 |
| 2018-07-27 | $75.10 | $75.23 | $73.67 | $73.98 | $70.28 | 692,952 |
| 2018-07-26 | $73.59 | $75.59 | $71.29 | $74.66 | $70.93 | 1,589,426 |
| 2018-07-25 | $73.01 | $73.13 | $71.91 | $72.95 | $69.30 | 586,475 |
| 2018-07-24 | $72.76 | $73.22 | $72.27 | $73.03 | $69.38 | 579,967 |
| 2018-07-23 | $73.25 | $73.43 | $72.21 | $72.42 | $68.80 | 449,565 |
| 2018-07-20 | $73.60 | $73.70 | $72.76 | $73.31 | $69.64 | 299,775 |
| 2018-07-19 | $74.08 | $74.28 | $73.65 | $73.83 | $70.14 | 768,496 |
| 2018-07-18 | $74.98 | $75.23 | $74.52 | $74.61 | $70.88 | 426,857 |
| 2018-07-17 | $73.52 | $75.12 | $73.52 | $75.05 | $71.30 | 319,849 |
| 2018-07-16 | $74.46 | $74.49 | $73.49 | $73.67 | $69.99 | 302,351 |
| 2018-07-13 | $74.39 | $74.93 | $74.39 | $74.54 | $70.81 | 263,853 |
| 2018-07-12 | $75.00 | $75.18 | $74.24 | $74.61 | $70.88 | 338,003 |
| 2018-07-11 | $74.04 | $74.83 | $74.04 | $74.73 | $70.99 | 406,361 |
| 2018-07-10 | $74.76 | $75.20 | $74.54 | $74.94 | $71.19 | 345,334 |
| 2018-07-09 | $74.59 | $75.11 | $74.56 | $74.74 | $71.00 | 848,101 |
| 2018-07-06 | $73.51 | $74.66 | $73.30 | $74.39 | $70.67 | 564,293 |
| 2018-07-05 | $73.59 | $73.99 | $73.30 | $73.68 | $70.00 | 860,646 |
| 2018-07-03 | $73.71 | $73.90 | $73.09 | $73.17 | $69.51 | 338,141 |
| 2018-07-02 | $73.35 | $73.62 | $72.52 | $73.22 | $69.56 | 673,541 |
| 2018-06-29 | $73.36 | $74.17 | $73.30 | $73.31 | $69.64 | 273,678 |
| 2018-06-28 | $72.65 | $73.34 | $72.31 | $73.18 | $69.52 | 620,105 |
| 2018-06-27 | $73.51 | $74.09 | $72.67 | $72.68 | $69.05 | 830,839 |
| 2018-06-26 | $72.79 | $73.55 | $72.61 | $73.43 | $69.76 | 775,581 |
| 2018-06-25 | $72.94 | $73.25 | $72.34 | $72.90 | $69.25 | 949,177 |
| 2018-06-22 | $73.29 | $73.59 | $72.85 | $73.16 | $69.50 | 1,111,156 |
| 2018-06-21 | $72.65 | $73.13 | $72.35 | $72.68 | $69.05 | 932,203 |
| 2018-06-20 | $72.76 | $73.05 | $72.46 | $72.50 | $68.87 | 339,247 |
| 2018-06-19 | $72.88 | $72.92 | $71.95 | $72.71 | $69.07 | 538,512 |
| 2018-06-18 | $73.00 | $73.77 | $72.74 | $73.51 | $69.83 | 823,258 |
| 2018-06-15 | $72.94 | $73.26 | $72.26 | $73.20 | $69.54 | 473,810 |
| 2018-06-14 | $73.48 | $73.57 | $72.54 | $73.23 | $69.57 | 590,735 |
| 2018-06-13 | $74.28 | $74.31 | $72.72 | $73.09 | $69.43 | 1,279,423 |
| 2018-06-12 | $74.07 | $74.67 | $73.69 | $74.21 | $70.50 | 1,257,856 |
| 2018-06-11 | $74.18 | $74.23 | $73.61 | $74.01 | $70.31 | 822,831 |
| 2018-06-08 | $73.66 | $74.43 | $73.46 | $74.18 | $70.47 | 914,402 |
| 2018-06-07 | $74.26 | $74.57 | $73.61 | $73.91 | $70.21 | 1,248,764 |
| 2018-06-06 | $72.98 | $74.04 | $72.80 | $74.04 | $70.34 | 665,413 |
| 2018-06-05 | $72.64 | $73.22 | $72.19 | $72.90 | $69.25 | 1,352,212 |
| 2018-06-04 | $73.09 | $73.10 | $71.86 | $72.23 | $68.62 | 1,263,240 |
| 2018-06-01 | $72.05 | $73.43 | $72.05 | $72.81 | $69.17 | 887,872 |
| 2018-05-31 | $70.78 | $71.64 | $70.48 | $71.59 | $68.01 | 3,778,395 |
| 2018-05-30 | $71.15 | $71.50 | $70.77 | $70.88 | $67.34 | 951,036 |
| 2018-05-29 | $71.25 | $71.47 | $70.25 | $71.00 | $67.45 | 843,564 |
| 2018-05-25 | $71.77 | $71.99 | $71.21 | $71.76 | $68.17 | 750,552 |
| 2018-05-24 | $72.58 | $72.69 | $71.92 | $72.14 | $68.53 | 643,626 |
| 2018-05-23 | $72.99 | $73.03 | $72.29 | $72.70 | $69.06 | 522,255 |
| 2018-05-22 | $73.84 | $75.33 | $73.24 | $73.38 | $69.71 | 902,454 |
| 2018-05-21 | $73.79 | $73.93 | $73.24 | $73.72 | $70.03 | 392,089 |
| 2018-05-18 | $72.64 | $73.66 | $72.36 | $73.35 | $69.68 | 608,812 |
| 2018-05-17 | $72.25 | $73.02 | $72.08 | $72.66 | $69.03 | 530,062 |
| 2018-05-16 | $71.67 | $72.69 | $71.50 | $72.08 | $68.48 | 894,882 |
| 2018-05-15 | $72.31 | $72.36 | $70.36 | $71.14 | $67.58 | 962,059 |
| 2018-05-14 | $71.78 | $72.59 | $71.49 | $72.47 | $68.61 | 688,462 |
| 2018-05-11 | $71.82 | $71.94 | $71.62 | $71.87 | $68.05 | 511,308 |
| 2018-05-10 | $71.75 | $72.20 | $71.25 | $71.82 | $68.00 | 553,735 |
| 2018-05-09 | $70.49 | $71.71 | $70.36 | $71.67 | $67.86 | 735,217 |
| 2018-05-08 | $70.21 | $71.47 | $69.96 | $70.23 | $66.49 | 1,513,924 |
| 2018-05-07 | $69.89 | $70.32 | $69.56 | $69.99 | $66.27 | 1,179,226 |
| 2018-05-04 | $68.49 | $70.49 | $68.26 | $69.72 | $66.01 | 1,074,276 |
| 2018-05-03 | $68.70 | $69.17 | $68.36 | $68.72 | $65.06 | 1,794,399 |
| 2018-05-02 | $68.63 | $69.10 | $68.51 | $68.79 | $65.13 | 982,982 |
| 2018-05-01 | $68.15 | $68.60 | $67.42 | $68.57 | $64.92 | 1,251,262 |
| 2018-04-30 | $69.21 | $69.61 | $68.42 | $68.44 | $64.80 | 1,647,486 |
| 2018-04-27 | $69.50 | $69.61 | $68.87 | $69.09 | $65.41 | 953,003 |
| 2018-04-26 | $69.48 | $69.74 | $68.90 | $69.32 | $65.63 | 1,343,041 |
| 2018-04-25 | $68.98 | $70.90 | $67.86 | $68.85 | $65.19 | 2,065,759 |
| 2018-04-24 | $67.44 | $67.63 | $65.08 | $66.07 | $62.55 | 1,415,607 |
| 2018-04-23 | $67.11 | $68.00 | $67.11 | $67.39 | $63.80 | 866,008 |
| 2018-04-20 | $67.67 | $68.28 | $65.00 | $66.98 | $63.42 | 2,123,346 |
| 2018-04-19 | $68.02 | $69.61 | $67.49 | $69.48 | $65.78 | 1,639,543 |
| 2018-04-18 | $67.74 | $68.40 | $66.70 | $68.06 | $64.44 | 571,359 |
| 2018-04-17 | $67.27 | $67.95 | $66.81 | $67.72 | $64.12 | 639,324 |
| 2018-04-16 | $66.42 | $67.36 | $66.13 | $66.80 | $63.25 | 504,375 |
| 2018-04-13 | $66.55 | $66.55 | $65.36 | $66.09 | $62.57 | 949,865 |
| 2018-04-12 | $65.32 | $66.23 | $65.10 | $66.03 | $62.52 | 1,243,006 |
| 2018-04-11 | $65.50 | $65.92 | $64.67 | $65.06 | $61.60 | 1,258,272 |
| 2018-04-10 | $62.41 | $67.12 | $62.19 | $65.76 | $62.26 | 3,328,033 |
| 2018-04-09 | $62.04 | $62.21 | $61.40 | $61.75 | $58.46 | 501,023 |
| 2018-04-06 | $62.35 | $62.72 | $61.49 | $61.68 | $58.40 | 1,054,328 |
| 2018-04-05 | $62.89 | $63.30 | $62.29 | $62.82 | $59.48 | 476,851 |
| 2018-04-04 | $59.90 | $62.58 | $58.48 | $62.49 | $59.17 | 746,339 |
| 2018-04-03 | $60.41 | $61.00 | $60.04 | $60.83 | $57.59 | 812,862 |
| 2018-04-02 | $61.13 | $61.38 | $59.97 | $60.27 | $57.06 | 750,628 |
| 2018-03-29 | $61.42 | $61.68 | $61.06 | $61.23 | $57.97 | 607,055 |
| 2018-03-28 | $61.36 | $61.72 | $60.98 | $61.09 | $57.84 | 718,877 |
| 2018-03-27 | $61.69 | $61.86 | $60.91 | $61.12 | $57.87 | 472,006 |
| 2018-03-26 | $60.97 | $61.58 | $60.50 | $61.54 | $58.27 | 536,126 |
| 2018-03-23 | $61.82 | $61.82 | $60.30 | $60.37 | $57.16 | 746,594 |
| 2018-03-22 | $63.22 | $63.37 | $61.53 | $61.58 | $58.30 | 644,702 |
| 2018-03-21 | $64.26 | $64.47 | $63.49 | $63.62 | $60.24 | 750,757 |
| 2018-03-20 | $64.93 | $65.00 | $64.24 | $64.25 | $60.83 | 412,787 |
| 2018-03-19 | $64.98 | $65.02 | $64.25 | $64.71 | $61.27 | 353,373 |
| 2018-03-16 | $65.70 | $66.00 | $65.17 | $65.33 | $61.85 | 523,775 |
| 2018-03-15 | $66.48 | $66.74 | $65.69 | $65.76 | $62.26 | 404,203 |
| 2018-03-14 | $66.96 | $66.97 | $65.98 | $66.40 | $62.87 | 791,690 |
| 2018-03-13 | $67.52 | $67.90 | $66.58 | $66.69 | $63.14 | 604,936 |
| 2018-03-12 | $67.21 | $67.88 | $67.11 | $67.24 | $63.66 | 432,509 |
| 2018-03-09 | $66.96 | $67.55 | $66.91 | $67.34 | $63.76 | 738,631 |
| 2018-03-08 | $66.93 | $67.24 | $66.36 | $66.94 | $63.38 | 347,492 |
| 2018-03-07 | $66.25 | $67.70 | $66.16 | $66.91 | $63.35 | 453,708 |
| 2018-03-06 | $66.37 | $67.28 | $65.81 | $66.85 | $63.29 | 500,383 |
| 2018-03-05 | $64.59 | $66.35 | $64.59 | $66.14 | $62.62 | 862,429 |
| 2018-03-02 | $65.50 | $65.70 | $64.38 | $64.70 | $61.26 | 1,150,374 |
| 2018-03-01 | $66.08 | $66.44 | $65.00 | $65.97 | $62.46 | 772,974 |
| 2018-02-28 | $67.62 | $67.62 | $66.17 | $66.18 | $62.66 | 1,014,542 |
| 2018-02-27 | $67.30 | $67.89 | $67.20 | $67.55 | $63.73 | 825,068 |
| 2018-02-26 | $67.73 | $67.73 | $66.50 | $67.45 | $63.63 | 579,891 |
| 2018-02-23 | $66.93 | $67.74 | $66.47 | $67.72 | $63.89 | 433,527 |
| 2018-02-22 | $67.47 | $68.31 | $66.36 | $66.52 | $62.75 | 505,579 |
| 2018-02-21 | $67.48 | $68.37 | $67.29 | $67.33 | $63.52 | 876,575 |
| 2018-02-20 | $67.58 | $68.46 | $66.84 | $67.26 | $63.45 | 911,041 |
| 2018-02-16 | $66.24 | $67.91 | $66.04 | $67.45 | $63.63 | 1,129,821 |
| 2018-02-15 | $66.89 | $66.90 | $65.96 | $66.64 | $62.87 | 712,871 |
| 2018-02-14 | $64.65 | $66.08 | $64.55 | $66.00 | $62.26 | 833,765 |
| 2018-02-13 | $66.90 | $66.90 | $64.82 | $64.90 | $61.23 | 1,052,837 |
| 2018-02-12 | $65.18 | $66.05 | $64.83 | $65.68 | $61.96 | 1,485,639 |
| 2018-02-09 | $66.29 | $66.61 | $62.59 | $64.84 | $61.17 | 2,436,022 |
| 2018-02-08 | $72.45 | $72.45 | $64.47 | $65.51 | $61.80 | 2,925,054 |
| 2018-02-07 | $71.25 | $72.25 | $71.00 | $71.21 | $67.18 | 1,024,209 |
| 2018-02-06 | $68.98 | $71.57 | $68.63 | $71.36 | $67.32 | 876,146 |
| 2018-02-05 | $71.71 | $72.53 | $69.96 | $69.96 | $66.00 | 543,588 |
| 2018-02-02 | $72.96 | $73.37 | $72.03 | $72.03 | $67.95 | 461,715 |
| 2018-02-01 | $73.51 | $74.29 | $72.96 | $73.46 | $69.30 | 444,363 |
| 2018-01-31 | $73.53 | $74.26 | $73.32 | $73.82 | $69.64 | 718,935 |
| 2018-01-30 | $73.67 | $74.19 | $73.04 | $73.29 | $69.14 | 412,914 |
| 2018-01-29 | $74.47 | $74.55 | $73.65 | $74.16 | $69.96 | 319,154 |
| 2018-01-26 | $74.85 | $74.91 | $74.09 | $74.52 | $70.30 | 453,483 |
| 2018-01-25 | $74.98 | $75.51 | $74.13 | $74.72 | $70.49 | 596,411 |
| 2018-01-24 | $74.17 | $74.74 | $74.11 | $74.35 | $70.14 | 519,714 |
| 2018-01-23 | $73.25 | $74.37 | $73.24 | $74.12 | $69.92 | 691,775 |
| 2018-01-22 | $73.40 | $73.40 | $72.78 | $73.13 | $68.99 | 340,637 |
| 2018-01-19 | $72.86 | $73.92 | $72.61 | $73.71 | $69.54 | 756,693 |
| 2018-01-18 | $73.54 | $73.61 | $72.70 | $72.79 | $68.67 | 366,773 |
| 2018-01-17 | $73.35 | $73.85 | $72.78 | $73.80 | $69.62 | 504,419 |
| 2018-01-16 | $74.15 | $74.15 | $72.69 | $72.93 | $68.80 | 570,202 |
| 2018-01-12 | $74.08 | $74.10 | $73.33 | $73.56 | $69.39 | 751,285 |
| 2018-01-11 | $72.77 | $73.92 | $72.77 | $73.86 | $69.68 | 371,441 |
| 2018-01-10 | $72.76 | $72.76 | $71.99 | $72.49 | $68.39 | 340,659 |
| 2018-01-09 | $72.26 | $73.13 | $71.94 | $72.90 | $68.77 | 434,328 |
| 2018-01-08 | $72.19 | $72.38 | $71.69 | $72.20 | $68.11 | 391,882 |
| 2018-01-05 | $72.43 | $72.82 | $72.11 | $72.14 | $68.06 | 604,939 |
| 2018-01-04 | $71.61 | $72.27 | $71.59 | $72.20 | $68.11 | 633,419 |
| 2018-01-03 | $71.02 | $71.38 | $70.70 | $71.29 | $67.25 | 353,952 |
| 2018-01-02 | $70.36 | $70.95 | $69.95 | $70.89 | $66.88 | 617,600 |
| 2017-12-29 | $70.40 | $70.68 | $70.12 | $70.13 | $66.16 | 410,810 |
| 2017-12-28 | $70.41 | $70.49 | $70.02 | $70.22 | $66.24 | 295,777 |
| 2017-12-27 | $69.80 | $70.38 | $69.66 | $70.23 | $66.25 | 355,405 |
| 2017-12-26 | $70.31 | $70.31 | $69.60 | $69.80 | $65.85 | 777,451 |
| 2017-12-22 | $70.10 | $70.34 | $69.37 | $70.26 | $66.28 | 390,948 |
| 2017-12-21 | $71.17 | $71.17 | $70.09 | $70.30 | $66.32 | 449,106 |
| 2017-12-20 | $70.91 | $71.50 | $70.83 | $70.90 | $66.89 | 799,718 |
| 2017-12-19 | $70.82 | $71.38 | $70.66 | $70.83 | $66.82 | 1,376,961 |
| 2017-12-18 | $71.40 | $71.55 | $70.61 | $70.82 | $66.81 | 837,419 |
| 2017-12-15 | $70.51 | $71.93 | $70.50 | $71.15 | $67.12 | 1,291,293 |
| 2017-12-14 | $70.51 | $70.94 | $69.84 | $69.98 | $66.02 | 832,770 |
| 2017-12-13 | $70.17 | $70.74 | $69.99 | $70.44 | $66.45 | 1,029,599 |
| 2017-12-12 | $70.44 | $70.64 | $69.88 | $70.06 | $66.09 | 775,165 |
| 2017-12-11 | $70.42 | $70.86 | $70.29 | $70.49 | $66.50 | 479,158 |
| 2017-12-08 | $70.56 | $70.62 | $70.11 | $70.26 | $66.28 | 531,491 |
| 2017-12-07 | $70.51 | $70.97 | $70.13 | $70.20 | $66.23 | 594,455 |
| 2017-12-06 | $71.60 | $71.77 | $70.51 | $70.64 | $66.64 | 1,221,084 |
| 2017-12-05 | $72.65 | $72.73 | $71.68 | $72.00 | $67.92 | 467,597 |
| 2017-12-04 | $72.64 | $74.84 | $72.30 | $72.45 | $68.35 | 733,075 |
| 2017-12-01 | $73.30 | $73.30 | $71.52 | $72.04 | $67.96 | 784,754 |
| 2017-11-30 | $73.90 | $74.04 | $73.06 | $73.31 | $69.16 | 659,244 |
| 2017-11-29 | $74.71 | $74.96 | $73.60 | $73.80 | $69.62 | 560,036 |
| 2017-11-28 | $74.14 | $74.57 | $73.66 | $74.55 | $70.33 | 505,184 |
| 2017-11-27 | $73.92 | $74.58 | $73.92 | $73.97 | $69.78 | 812,935 |
| 2017-11-24 | $73.50 | $73.96 | $73.20 | $73.85 | $69.67 | 114,788 |
| 2017-11-22 | $73.77 | $74.12 | $73.27 | $73.45 | $69.29 | 307,014 |
| 2017-11-21 | $74.03 | $74.42 | $73.30 | $73.65 | $69.48 | 686,514 |
| 2017-11-20 | $73.31 | $73.97 | $72.80 | $73.53 | $69.37 | 848,478 |
| 2017-11-17 | $72.77 | $73.41 | $72.52 | $73.23 | $69.08 | 506,338 |
| 2017-11-16 | $71.99 | $73.38 | $71.87 | $73.02 | $68.89 | 758,328 |
| 2017-11-15 | $70.74 | $71.85 | $70.20 | $71.75 | $67.69 | 825,923 |
| 2017-11-14 | $71.12 | $71.55 | $70.60 | $71.16 | $67.13 | 541,551 |
| 2017-11-13 | $70.92 | $71.89 | $70.70 | $71.59 | $67.34 | 589,272 |
| 2017-11-10 | $71.52 | $72.07 | $71.08 | $71.11 | $66.89 | 912,205 |
| 2017-11-09 | $73.35 | $73.72 | $71.09 | $71.62 | $67.37 | 1,245,272 |
| 2017-11-08 | $74.78 | $74.85 | $73.39 | $73.74 | $69.36 | 999,327 |
| 2017-11-07 | $75.95 | $75.95 | $75.01 | $75.01 | $70.55 | 688,968 |
| 2017-11-06 | $75.25 | $75.82 | $75.25 | $75.65 | $71.16 | 449,186 |
| 2017-11-03 | $75.25 | $76.04 | $75.07 | $75.32 | $70.85 | 504,965 |
| 2017-11-02 | $76.55 | $76.91 | $75.18 | $75.20 | $70.73 | 834,894 |
| 2017-11-01 | $76.49 | $77.37 | $76.23 | $76.60 | $72.05 | 686,486 |
| 2017-10-31 | $75.93 | $77.18 | $75.82 | $76.49 | $71.95 | 975,666 |
| 2017-10-30 | $76.04 | $76.69 | $75.30 | $75.40 | $70.92 | 761,884 |
| 2017-10-27 | $76.11 | $76.73 | $75.60 | $76.01 | $71.50 | 1,233,209 |
| 2017-10-26 | $75.85 | $76.99 | $75.48 | $76.24 | $71.71 | 1,569,892 |
| 2017-10-25 | $72.50 | $75.26 | $72.45 | $75.17 | $70.71 | 2,066,470 |
| 2017-10-24 | $70.48 | $70.83 | $69.91 | $70.73 | $66.53 | 1,363,499 |
| 2017-10-23 | $71.63 | $71.63 | $70.41 | $70.44 | $66.26 | 661,020 |
| 2017-10-20 | $71.33 | $72.00 | $71.27 | $71.50 | $67.25 | 761,864 |
| 2017-10-19 | $70.93 | $71.21 | $70.10 | $71.06 | $66.84 | 786,855 |
| 2017-10-18 | $71.42 | $71.49 | $70.58 | $71.21 | $66.98 | 798,991 |
| 2017-10-17 | $72.15 | $72.62 | $71.28 | $71.55 | $67.30 | 665,499 |
| 2017-10-16 | $72.57 | $73.48 | $72.21 | $72.46 | $68.16 | 492,811 |
| 2017-10-13 | $73.19 | $73.34 | $72.50 | $72.50 | $68.19 | 470,466 |
| 2017-10-12 | $72.83 | $73.10 | $72.64 | $72.86 | $68.53 | 335,343 |
| 2017-10-11 | $73.33 | $73.46 | $72.89 | $72.94 | $68.61 | 848,823 |
| 2017-10-10 | $72.69 | $73.44 | $72.34 | $73.36 | $69.00 | 1,445,963 |
| 2017-10-09 | $72.49 | $72.70 | $72.09 | $72.49 | $68.18 | 422,298 |
| 2017-10-06 | $72.51 | $72.76 | $72.17 | $72.57 | $68.26 | 518,449 |
| 2017-10-05 | $73.31 | $73.46 | $72.72 | $72.82 | $68.49 | 589,510 |
| 2017-10-04 | $72.58 | $73.21 | $72.08 | $73.09 | $68.75 | 961,513 |
| 2017-10-03 | $72.69 | $72.88 | $72.33 | $72.49 | $68.18 | 414,792 |
| 2017-10-02 | $72.29 | $72.68 | $71.95 | $72.55 | $68.24 | 754,100 |
| 2017-09-29 | $72.61 | $72.79 | $71.56 | $72.15 | $67.86 | 1,280,198 |
| 2017-09-28 | $73.04 | $73.24 | $72.60 | $72.69 | $68.37 | 483,252 |
| 2017-09-27 | $73.25 | $73.25 | $71.94 | $72.98 | $68.65 | 514,682 |
| 2017-09-26 | $72.97 | $73.24 | $72.79 | $73.08 | $68.74 | 554,941 |
| 2017-09-25 | $73.05 | $73.39 | $72.46 | $72.86 | $68.53 | 387,330 |
| 2017-09-22 | $72.44 | $73.12 | $72.42 | $73.05 | $68.71 | 315,282 |
| 2017-09-21 | $72.54 | $72.87 | $72.22 | $72.52 | $68.21 | 335,141 |
| 2017-09-20 | $72.39 | $72.70 | $72.05 | $72.36 | $68.06 | 499,720 |
| 2017-09-19 | $72.84 | $72.95 | $72.14 | $72.21 | $67.92 | 674,738 |
| 2017-09-18 | $73.05 | $73.77 | $72.53 | $72.79 | $68.47 | 486,086 |
| 2017-09-15 | $72.41 | $72.83 | $72.22 | $72.79 | $68.47 | 959,564 |
| 2017-09-14 | $72.16 | $72.79 | $72.01 | $72.45 | $68.15 | 724,013 |
| 2017-09-13 | $72.06 | $72.80 | $72.00 | $72.19 | $67.90 | 787,007 |
| 2017-09-12 | $71.68 | $72.59 | $71.68 | $72.14 | $67.86 | 675,475 |
| 2017-09-11 | $71.37 | $72.25 | $70.94 | $71.57 | $67.32 | 816,559 |
| 2017-09-08 | $70.83 | $71.18 | $70.36 | $71.05 | $66.83 | 407,855 |
| 2017-09-07 | $71.55 | $71.55 | $70.83 | $70.95 | $66.74 | 456,534 |
| 2017-09-06 | $71.54 | $71.80 | $70.68 | $71.34 | $67.10 | 402,330 |
| 2017-09-05 | $72.10 | $72.23 | $71.17 | $71.40 | $67.16 | 399,706 |
| 2017-09-01 | $71.72 | $72.26 | $71.48 | $72.26 | $67.97 | 347,867 |
| 2017-08-31 | $70.56 | $71.85 | $70.56 | $71.48 | $67.23 | 459,713 |
| 2017-08-30 | $70.45 | $70.49 | $69.94 | $70.23 | $66.06 | 513,278 |
| 2017-08-29 | $70.75 | $70.83 | $70.09 | $70.44 | $66.26 | 389,799 |
| 2017-08-28 | $71.21 | $71.35 | $70.24 | $70.74 | $66.54 | 710,827 |
| 2017-08-25 | $71.17 | $71.79 | $71.00 | $71.19 | $66.96 | 781,907 |
| 2017-08-24 | $68.98 | $71.09 | $68.72 | $70.96 | $66.75 | 1,076,382 |
| 2017-08-23 | $68.21 | $69.12 | $68.21 | $68.84 | $64.75 | 493,220 |
| 2017-08-22 | $68.17 | $68.75 | $68.17 | $68.52 | $64.45 | 476,440 |
| 2017-08-21 | $67.67 | $68.07 | $67.41 | $67.92 | $63.89 | 372,476 |
| 2017-08-18 | $67.16 | $67.75 | $66.90 | $67.74 | $63.72 | 384,351 |
| 2017-08-17 | $67.67 | $68.63 | $67.21 | $67.31 | $63.31 | 693,058 |
| 2017-08-16 | $67.37 | $68.11 | $67.13 | $67.87 | $63.84 | 627,301 |
| 2017-08-15 | $67.32 | $67.58 | $66.62 | $67.09 | $63.10 | 546,510 |
| 2017-08-14 | $67.34 | $67.79 | $66.77 | $67.29 | $63.10 | 597,547 |
| 2017-08-11 | $65.97 | $67.07 | $65.84 | $66.88 | $62.71 | 458,531 |
| 2017-08-10 | $66.80 | $66.98 | $66.04 | $66.38 | $62.24 | 494,933 |
| 2017-08-09 | $67.24 | $67.30 | $66.52 | $67.03 | $62.85 | 577,262 |
| 2017-08-08 | $68.25 | $68.25 | $67.21 | $67.38 | $63.18 | 545,103 |
| 2017-08-07 | $69.07 | $69.07 | $68.16 | $68.39 | $64.13 | 340,650 |
| 2017-08-04 | $68.76 | $68.98 | $68.25 | $68.96 | $64.66 | 336,023 |
| 2017-08-03 | $69.39 | $69.44 | $68.30 | $68.58 | $64.31 | 468,832 |
| 2017-08-02 | $69.43 | $69.81 | $68.74 | $69.23 | $64.91 | 611,456 |
| 2017-08-01 | $69.24 | $69.60 | $68.96 | $69.44 | $65.11 | 493,250 |
| 2017-07-31 | $69.60 | $69.64 | $68.78 | $68.96 | $64.66 | 434,553 |
| 2017-07-28 | $69.52 | $69.71 | $68.61 | $69.58 | $65.24 | 480,707 |
| 2017-07-27 | $72.57 | $72.57 | $67.49 | $69.82 | $65.47 | 1,433,426 |
| 2017-07-26 | $72.57 | $72.68 | $71.15 | $71.37 | $66.92 | 679,342 |
| 2017-07-25 | $72.54 | $73.00 | $72.06 | $72.57 | $68.05 | 476,810 |
| 2017-07-24 | $72.14 | $72.27 | $71.41 | $72.25 | $67.75 | 280,967 |
| 2017-07-21 | $70.92 | $72.38 | $70.92 | $72.17 | $67.67 | 488,919 |
| 2017-07-20 | $71.58 | $71.68 | $70.40 | $71.05 | $66.62 | 418,395 |
| 2017-07-19 | $71.11 | $71.75 | $70.74 | $71.71 | $67.24 | 1,070,039 |
| 2017-07-18 | $71.17 | $71.40 | $70.18 | $70.88 | $66.46 | 588,632 |
| 2017-07-17 | $71.73 | $71.73 | $71.17 | $71.50 | $67.04 | 354,108 |
| 2017-07-14 | $71.26 | $71.81 | $71.22 | $71.68 | $67.21 | 274,688 |
| 2017-07-13 | $71.25 | $71.38 | $70.57 | $71.11 | $66.68 | 295,515 |
| 2017-07-12 | $71.21 | $71.69 | $71.11 | $71.23 | $66.79 | 338,487 |
| 2017-07-11 | $70.59 | $70.79 | $70.01 | $70.72 | $66.31 | 308,927 |
| 2017-07-10 | $70.94 | $71.07 | $70.46 | $70.60 | $66.20 | 539,579 |
| 2017-07-07 | $70.47 | $71.28 | $70.20 | $71.04 | $66.61 | 316,367 |
| 2017-07-06 | $71.11 | $71.11 | $70.36 | $70.37 | $65.98 | 371,032 |
| 2017-07-05 | $71.99 | $72.37 | $70.87 | $71.24 | $66.80 | 286,447 |
| 2017-07-03 | $72.36 | $72.44 | $71.77 | $71.95 | $67.47 | 230,546 |
| 2017-06-30 | $71.34 | $72.26 | $71.31 | $72.01 | $67.52 | 477,756 |
| 2017-06-29 | $71.52 | $71.87 | $70.72 | $71.10 | $66.67 | 245,955 |
| 2017-06-28 | $70.66 | $71.73 | $70.58 | $71.31 | $66.87 | 371,831 |
| 2017-06-27 | $70.75 | $70.76 | $70.23 | $70.26 | $65.88 | 262,323 |
| 2017-06-26 | $70.38 | $70.87 | $70.12 | $70.76 | $66.35 | 312,461 |
| 2017-06-23 | $69.69 | $70.29 | $69.42 | $70.25 | $65.87 | 903,763 |
| 2017-06-22 | $69.50 | $69.85 | $69.21 | $69.65 | $65.31 | 319,440 |
| 2017-06-21 | $70.21 | $70.35 | $69.35 | $69.44 | $65.11 | 308,442 |
| 2017-06-20 | $70.51 | $70.96 | $69.66 | $70.05 | $65.68 | 212,248 |
| 2017-06-19 | $70.51 | $70.74 | $70.16 | $70.61 | $66.21 | 360,670 |
| 2017-06-16 | $69.96 | $70.62 | $69.60 | $70.53 | $66.13 | 470,894 |
| 2017-06-15 | $70.51 | $70.77 | $69.83 | $69.96 | $65.60 | 460,248 |
| 2017-06-14 | $71.80 | $72.06 | $70.70 | $70.99 | $66.56 | 375,465 |
| 2017-06-13 | $70.76 | $71.83 | $70.55 | $71.73 | $67.26 | 778,718 |
| 2017-06-12 | $70.57 | $71.20 | $70.49 | $70.75 | $66.34 | 381,268 |
| 2017-06-09 | $69.69 | $70.96 | $69.69 | $70.65 | $66.25 | 502,016 |
| 2017-06-08 | $70.30 | $70.60 | $68.70 | $69.61 | $65.27 | 960,152 |
| 2017-06-07 | $71.89 | $72.32 | $71.32 | $71.46 | $67.01 | 229,215 |
| 2017-06-06 | $71.67 | $71.91 | $71.38 | $71.74 | $67.27 | 231,564 |
| 2017-06-05 | $72.50 | $72.50 | $71.91 | $71.95 | $67.47 | 226,905 |
| 2017-06-02 | $72.26 | $72.72 | $71.98 | $72.58 | $68.06 | 352,278 |
| 2017-06-01 | $71.72 | $72.49 | $71.72 | $72.19 | $67.69 | 330,471 |
| 2017-05-31 | $71.44 | $71.78 | $70.76 | $71.69 | $67.22 | 442,460 |
| 2017-05-30 | $71.83 | $71.86 | $71.42 | $71.45 | $67.00 | 290,457 |
| 2017-05-26 | $72.09 | $72.11 | $71.31 | $72.00 | $67.51 | 370,215 |
| 2017-05-25 | $72.11 | $72.67 | $71.97 | $72.23 | $67.73 | 670,487 |
| 2017-05-24 | $71.37 | $71.92 | $71.30 | $71.87 | $67.39 | 416,169 |
| 2017-05-23 | $71.22 | $71.89 | $70.85 | $71.36 | $66.91 | 383,762 |
| 2017-05-22 | $71.43 | $71.98 | $71.00 | $71.14 | $66.71 | 363,472 |
| 2017-05-19 | $70.18 | $71.39 | $70.16 | $70.85 | $66.43 | 582,963 |
| 2017-05-18 | $69.87 | $70.75 | $69.42 | $70.20 | $65.82 | 532,398 |
| 2017-05-17 | $69.26 | $70.03 | $69.01 | $69.67 | $65.33 | 492,955 |
| 2017-05-16 | $69.80 | $70.47 | $69.64 | $69.97 | $65.61 | 330,202 |
| 2017-05-15 | $69.62 | $70.25 | $69.62 | $69.98 | $65.62 | 352,181 |
| 2017-05-12 | $69.92 | $70.03 | $69.26 | $69.54 | $65.01 | 314,292 |
| 2017-05-11 | $69.91 | $70.03 | $68.94 | $69.96 | $65.40 | 458,670 |
| 2017-05-10 | $69.73 | $70.42 | $69.73 | $70.14 | $65.57 | 450,541 |
| 2017-05-09 | $69.91 | $70.35 | $69.58 | $69.76 | $65.22 | 586,057 |
| 2017-05-08 | $70.21 | $70.29 | $69.52 | $69.83 | $65.28 | 424,495 |
| 2017-05-05 | $69.89 | $70.35 | $69.81 | $70.34 | $65.76 | 312,938 |
| 2017-05-04 | $70.21 | $70.30 | $69.39 | $69.77 | $65.23 | 423,124 |
| 2017-05-03 | $69.66 | $70.80 | $69.61 | $70.11 | $65.54 | 717,318 |
| 2017-05-02 | $69.85 | $70.13 | $69.36 | $69.71 | $65.17 | 609,904 |
| 2017-05-01 | $70.07 | $70.32 | $69.71 | $69.82 | $65.27 | 502,227 |
| 2017-04-28 | $69.84 | $70.09 | $69.35 | $69.72 | $65.18 | 546,939 |
| 2017-04-27 | $70.67 | $70.72 | $69.81 | $69.97 | $65.41 | 704,572 |
| 2017-04-26 | $69.81 | $71.39 | $69.81 | $70.68 | $66.08 | 1,110,650 |
| 2017-04-25 | $70.35 | $70.53 | $69.60 | $70.35 | $65.77 | 456,194 |
| 2017-04-24 | $69.77 | $70.30 | $69.49 | $70.25 | $65.67 | 458,088 |
| 2017-04-21 | $69.08 | $69.46 | $68.76 | $69.02 | $64.52 | 516,252 |
| 2017-04-20 | $68.84 | $69.54 | $68.60 | $69.15 | $64.65 | 613,772 |
| 2017-04-19 | $68.22 | $68.92 | $68.22 | $68.58 | $64.11 | 534,810 |
| 2017-04-18 | $67.70 | $68.45 | $67.61 | $68.18 | $63.74 | 526,364 |
| 2017-04-17 | $67.48 | $68.04 | $67.43 | $67.94 | $63.51 | 304,517 |
| 2017-04-13 | $67.78 | $68.22 | $67.16 | $67.16 | $62.79 | 372,845 |
| 2017-04-12 | $68.36 | $68.75 | $67.69 | $67.90 | $63.48 | 485,768 |
| 2017-04-11 | $67.93 | $68.60 | $67.40 | $68.58 | $64.11 | 503,229 |
| 2017-04-10 | $67.85 | $68.34 | $67.55 | $68.00 | $63.57 | 774,691 |
| 2017-04-07 | $68.00 | $68.40 | $67.37 | $67.69 | $63.28 | 1,544,278 |
| 2017-04-06 | $68.15 | $68.15 | $67.12 | $67.84 | $63.42 | 1,946,578 |
| 2017-04-05 | $68.90 | $69.16 | $68.13 | $68.16 | $63.72 | 446,796 |
| 2017-04-04 | $69.00 | $69.03 | $68.32 | $68.59 | $64.12 | 303,485 |
| 2017-04-03 | $69.74 | $69.95 | $68.41 | $69.02 | $64.52 | 578,523 |
| 2017-03-31 | $68.49 | $69.96 | $68.49 | $69.71 | $65.17 | 723,306 |
| 2017-03-30 | $68.51 | $68.82 | $68.28 | $68.60 | $64.13 | 662,229 |
| 2017-03-29 | $69.08 | $69.19 | $68.56 | $68.62 | $64.15 | 533,257 |
| 2017-03-28 | $69.12 | $69.58 | $68.88 | $69.13 | $64.63 | 434,174 |
| 2017-03-27 | $67.63 | $69.12 | $67.54 | $69.01 | $64.51 | 610,824 |
| 2017-03-24 | $69.95 | $70.05 | $68.38 | $68.49 | $64.03 | 620,893 |
| 2017-03-23 | $69.54 | $70.14 | $69.28 | $69.96 | $65.40 | 568,073 |
| 2017-03-22 | $69.57 | $69.86 | $68.96 | $69.65 | $65.11 | 291,822 |
| 2017-03-21 | $70.41 | $70.88 | $69.49 | $69.56 | $65.03 | 560,413 |
| 2017-03-20 | $70.75 | $70.89 | $70.25 | $70.41 | $65.82 | 268,492 |
| 2017-03-17 | $70.67 | $71.05 | $70.48 | $70.76 | $66.15 | 605,950 |
| 2017-03-16 | $70.72 | $70.89 | $70.17 | $70.45 | $65.86 | 347,226 |
| 2017-03-15 | $70.16 | $70.88 | $70.00 | $70.65 | $66.05 | 351,506 |
| 2017-03-14 | $69.56 | $70.15 | $69.36 | $69.87 | $65.32 | 338,534 |
| 2017-03-13 | $70.00 | $70.34 | $69.49 | $69.95 | $65.39 | 312,659 |
| 2017-03-10 | $70.13 | $70.19 | $69.65 | $69.87 | $65.32 | 254,166 |
| 2017-03-09 | $70.29 | $70.47 | $69.41 | $69.62 | $65.09 | 381,981 |
| 2017-03-08 | $69.99 | $70.91 | $69.75 | $70.45 | $65.86 | 521,939 |
| 2017-03-07 | $69.78 | $70.53 | $69.58 | $69.90 | $65.35 | 598,372 |
| 2017-03-06 | $70.27 | $70.74 | $69.81 | $70.00 | $65.44 | 572,637 |
| 2017-03-03 | $70.52 | $70.99 | $70.23 | $70.84 | $66.23 | 332,708 |
| 2017-03-02 | $71.48 | $71.49 | $70.56 | $70.61 | $66.01 | 290,398 |
| 2017-03-01 | $71.49 | $71.87 | $70.95 | $71.51 | $66.85 | 550,200 |
| 2017-02-28 | $70.89 | $71.18 | $70.34 | $70.84 | $66.23 | 602,747 |
| 2017-02-27 | $70.98 | $71.96 | $70.74 | $71.04 | $66.41 | 537,134 |
| 2017-02-24 | $70.36 | $71.25 | $70.33 | $71.05 | $66.23 | 312,490 |
| 2017-02-23 | $72.01 | $72.02 | $70.80 | $71.06 | $66.24 | 708,735 |
| 2017-02-22 | $71.55 | $72.15 | $71.45 | $71.81 | $66.93 | 375,380 |
| 2017-02-21 | $71.26 | $71.79 | $71.13 | $71.76 | $66.89 | 578,342 |
| 2017-02-17 | $71.56 | $71.56 | $70.64 | $71.33 | $66.49 | 411,061 |
| 2017-02-16 | $71.40 | $71.74 | $70.98 | $71.68 | $66.81 | 476,968 |
| 2017-02-15 | $71.16 | $71.62 | $70.72 | $71.26 | $66.42 | 421,080 |
| 2017-02-14 | $71.44 | $71.61 | $70.62 | $71.16 | $66.33 | 503,939 |
| 2017-02-13 | $71.94 | $72.23 | $71.30 | $71.74 | $66.87 | 524,358 |
| 2017-02-10 | $71.00 | $72.57 | $70.95 | $71.87 | $66.99 | 621,342 |
| 2017-02-09 | $72.16 | $72.16 | $71.12 | $71.18 | $66.35 | 715,832 |
| 2017-02-08 | $74.31 | $74.63 | $69.45 | $71.95 | $67.07 | 1,624,673 |
| 2017-02-07 | $72.07 | $73.13 | $69.20 | $69.60 | $64.87 | 1,724,615 |
| 2017-02-06 | $71.14 | $71.25 | $70.54 | $71.00 | $66.18 | 1,157,159 |
| 2017-02-03 | $71.01 | $71.56 | $70.69 | $71.47 | $66.62 | 543,172 |
| 2017-02-02 | $70.14 | $71.14 | $69.79 | $70.79 | $65.98 | 650,699 |
| 2017-02-01 | $69.40 | $70.32 | $68.92 | $70.22 | $65.45 | 355,792 |
| 2017-01-31 | $69.41 | $69.58 | $68.09 | $69.34 | $64.63 | 734,241 |
| 2017-01-30 | $70.05 | $70.36 | $68.52 | $69.45 | $64.73 | 508,082 |
| 2017-01-27 | $70.89 | $71.32 | $70.43 | $70.53 | $65.74 | 360,742 |
| 2017-01-26 | $71.23 | $71.33 | $69.93 | $70.65 | $65.85 | 328,689 |
| 2017-01-25 | $70.88 | $71.31 | $70.41 | $71.12 | $66.29 | 491,824 |
| 2017-01-24 | $69.32 | $70.85 | $69.15 | $70.46 | $65.68 | 761,958 |
| 2017-01-23 | $69.14 | $69.45 | $68.49 | $68.90 | $64.22 | 404,912 |
| 2017-01-20 | $68.75 | $70.10 | $68.63 | $69.09 | $64.40 | 681,950 |
| 2017-01-19 | $69.26 | $70.42 | $67.95 | $68.60 | $63.94 | 472,461 |
| 2017-01-18 | $69.63 | $70.13 | $68.91 | $69.08 | $64.39 | 385,465 |
| 2017-01-17 | $69.92 | $70.30 | $69.38 | $69.70 | $64.97 | 299,174 |
| 2017-01-13 | $69.61 | $70.48 | $69.55 | $70.06 | $65.30 | 270,898 |
| 2017-01-12 | $69.51 | $69.76 | $68.73 | $69.64 | $64.91 | 236,454 |
| 2017-01-11 | $69.05 | $69.88 | $68.68 | $69.52 | $64.80 | 515,758 |
| 2017-01-10 | $69.43 | $69.62 | $68.60 | $68.87 | $64.19 | 403,353 |
| 2017-01-09 | $69.46 | $69.77 | $69.04 | $69.36 | $64.65 | 206,163 |
| 2017-01-06 | $69.43 | $70.05 | $68.60 | $69.62 | $64.89 | 391,972 |
| 2017-01-05 | $68.95 | $69.48 | $68.38 | $69.26 | $64.56 | 461,338 |
| 2017-01-04 | $69.12 | $69.75 | $68.73 | $69.33 | $64.62 | 526,780 |
| 2017-01-03 | $68.12 | $69.20 | $67.70 | $68.84 | $64.17 | 759,932 |
| 2016-12-30 | $67.42 | $67.89 | $67.06 | $67.64 | $63.05 | 358,627 |
| 2016-12-29 | $67.69 | $68.06 | $67.10 | $67.57 | $62.98 | 488,370 |
| 2016-12-28 | $68.90 | $69.31 | $67.64 | $67.80 | $63.20 | 424,662 |
| 2016-12-27 | $67.81 | $68.92 | $67.78 | $68.59 | $63.93 | 614,609 |
| 2016-12-23 | $67.31 | $67.98 | $66.90 | $67.78 | $63.18 | 454,705 |
| 2016-12-22 | $67.96 | $68.42 | $67.14 | $67.25 | $62.68 | 642,458 |
| 2016-12-21 | $67.91 | $68.79 | $67.53 | $67.89 | $63.28 | 736,662 |
| 2016-12-20 | $66.99 | $68.07 | $66.51 | $67.89 | $63.28 | 670,356 |
| 2016-12-19 | $66.94 | $67.38 | $66.67 | $66.90 | $62.36 | 276,177 |
| 2016-12-16 | $67.06 | $67.21 | $66.38 | $66.99 | $62.44 | 528,440 |
| 2016-12-15 | $66.74 | $68.01 | $66.37 | $67.05 | $62.50 | 491,368 |
| 2016-12-14 | $68.59 | $68.88 | $66.68 | $66.82 | $62.28 | 407,122 |
| 2016-12-13 | $69.25 | $69.65 | $67.58 | $68.63 | $63.97 | 491,681 |
| 2016-12-12 | $70.16 | $71.50 | $68.87 | $68.89 | $64.21 | 937,583 |
| 2016-12-09 | $68.03 | $69.23 | $67.66 | $69.16 | $64.46 | 845,657 |
| 2016-12-08 | $67.71 | $68.14 | $66.90 | $68.11 | $63.49 | 966,697 |
| 2016-12-07 | $65.90 | $67.34 | $65.90 | $67.34 | $62.77 | 626,028 |
| 2016-12-06 | $64.53 | $66.11 | $64.38 | $66.03 | $61.55 | 873,098 |
| 2016-12-05 | $64.58 | $65.31 | $64.24 | $64.55 | $60.17 | 569,996 |
| 2016-12-02 | $64.05 | $64.32 | $63.37 | $63.91 | $59.57 | 439,376 |
| 2016-12-01 | $65.47 | $65.91 | $63.99 | $64.24 | $59.88 | 577,237 |
| 2016-11-30 | $66.21 | $66.64 | $64.53 | $65.26 | $60.83 | 1,255,174 |
| 2016-11-29 | $66.15 | $67.11 | $65.90 | $67.01 | $62.46 | 1,110,544 |
| 2016-11-28 | $67.42 | $67.56 | $66.35 | $66.40 | $61.89 | 680,044 |
| 2016-11-25 | $67.54 | $67.89 | $67.28 | $67.64 | $63.05 | 320,827 |
| 2016-11-23 | $67.66 | $68.14 | $67.28 | $67.57 | $62.98 | 646,762 |
| 2016-11-22 | $67.45 | $67.88 | $67.21 | $67.75 | $63.15 | 613,407 |
| 2016-11-21 | $67.15 | $67.98 | $67.12 | $67.27 | $62.70 | 507,945 |
| 2016-11-18 | $67.32 | $67.63 | $66.95 | $67.11 | $62.55 | 905,969 |
| 2016-11-17 | $67.60 | $68.38 | $67.37 | $67.39 | $62.81 | 565,514 |
| 2016-11-16 | $67.83 | $68.29 | $67.44 | $67.59 | $63.00 | 356,196 |
| 2016-11-15 | $68.92 | $70.06 | $67.83 | $68.35 | $63.71 | 622,021 |
| 2016-11-14 | $69.37 | $69.85 | $68.59 | $69.09 | $64.24 | 623,519 |
| 2016-11-11 | $69.78 | $70.24 | $69.21 | $69.25 | $64.39 | 565,377 |
| 2016-11-10 | $69.31 | $71.21 | $69.31 | $69.90 | $64.99 | 796,332 |
| 2016-11-09 | $67.60 | $69.78 | $67.33 | $69.05 | $64.20 | 616,770 |
| 2016-11-08 | $67.53 | $68.56 | $67.21 | $68.16 | $63.37 | 533,431 |
| 2016-11-07 | $68.60 | $69.01 | $67.40 | $67.72 | $62.97 | 721,442 |
| 2016-11-04 | $67.52 | $68.65 | $67.26 | $67.71 | $62.96 | 625,644 |
| 2016-11-03 | $68.50 | $69.12 | $67.52 | $67.61 | $62.86 | 660,263 |
| 2016-11-02 | $67.94 | $68.89 | $67.88 | $68.47 | $63.66 | 872,518 |
| 2016-11-01 | $67.05 | $68.21 | $66.67 | $68.01 | $63.24 | 1,279,220 |
| 2016-10-31 | $67.49 | $67.96 | $66.94 | $66.96 | $62.26 | 749,688 |
| 2016-10-28 | $67.50 | $69.01 | $67.04 | $67.35 | $62.62 | 1,036,556 |
| 2016-10-27 | $66.00 | $67.71 | $64.90 | $67.66 | $62.91 | 1,416,330 |
| 2016-10-26 | $71.10 | $74.38 | $65.51 | $66.02 | $61.38 | 1,450,251 |
| 2016-10-25 | $69.76 | $69.97 | $68.15 | $68.59 | $63.77 | 574,201 |
| 2016-10-24 | $70.36 | $70.50 | $69.71 | $69.95 | $65.04 | 505,533 |
| 2016-10-21 | $69.29 | $70.26 | $68.68 | $70.09 | $65.17 | 298,557 |
| 2016-10-20 | $69.98 | $70.49 | $69.71 | $69.73 | $64.83 | 269,659 |
| 2016-10-19 | $69.92 | $70.20 | $69.35 | $70.11 | $65.19 | 414,469 |
| 2016-10-18 | $69.79 | $70.02 | $69.22 | $69.60 | $64.71 | 498,585 |
| 2016-10-17 | $68.78 | $68.94 | $68.22 | $68.53 | $63.72 | 489,283 |
| 2016-10-14 | $69.83 | $70.15 | $68.98 | $69.01 | $64.17 | 465,095 |
| 2016-10-13 | $70.13 | $70.13 | $69.30 | $69.56 | $64.68 | 737,071 |
| 2016-10-12 | $70.11 | $70.97 | $69.86 | $70.76 | $65.79 | 363,623 |
| 2016-10-11 | $71.49 | $71.64 | $69.72 | $70.16 | $65.23 | 359,957 |
| 2016-10-10 | $71.94 | $72.58 | $71.32 | $71.73 | $66.69 | 244,429 |
| 2016-10-07 | $73.34 | $73.34 | $70.55 | $71.50 | $66.48 | 859,762 |
| 2016-10-06 | $72.55 | $73.56 | $72.52 | $73.06 | $67.93 | 476,664 |
| 2016-10-05 | $72.07 | $72.89 | $71.44 | $72.74 | $67.63 | 505,402 |
| 2016-10-04 | $72.90 | $73.29 | $71.89 | $71.97 | $66.92 | 410,969 |
| 2016-10-03 | $73.58 | $73.58 | $72.68 | $72.80 | $67.69 | 266,406 |
| 2016-09-30 | $73.77 | $74.22 | $73.37 | $73.80 | $68.62 | 284,785 |
| 2016-09-29 | $74.33 | $75.09 | $73.20 | $73.31 | $68.16 | 491,309 |
| 2016-09-28 | $73.58 | $74.51 | $73.14 | $74.34 | $69.12 | 461,415 |
| 2016-09-27 | $73.08 | $73.39 | $72.35 | $73.29 | $68.14 | 335,943 |
| 2016-09-26 | $72.89 | $73.20 | $72.37 | $73.04 | $67.91 | 538,265 |
| 2016-09-23 | $72.82 | $73.02 | $72.26 | $72.85 | $67.74 | 512,678 |
| 2016-09-22 | $72.37 | $73.40 | $72.31 | $73.13 | $68.00 | 738,531 |
| 2016-09-21 | $72.40 | $72.84 | $71.47 | $72.15 | $67.08 | 510,991 |
| 2016-09-20 | $72.93 | $73.05 | $71.83 | $72.01 | $66.95 | 468,148 |
| 2016-09-19 | $73.05 | $73.18 | $72.40 | $72.55 | $67.46 | 265,737 |
| 2016-09-16 | $72.67 | $73.08 | $72.17 | $72.49 | $67.40 | 406,778 |
| 2016-09-15 | $71.98 | $73.50 | $71.98 | $73.25 | $68.11 | 710,910 |
| 2016-09-14 | $74.01 | $74.15 | $72.43 | $72.62 | $67.52 | 775,286 |
| 2016-09-13 | $74.55 | $75.05 | $73.31 | $74.29 | $69.07 | 559,044 |
| 2016-09-12 | $74.57 | $75.85 | $74.52 | $75.44 | $70.14 | 511,180 |
| 2016-09-09 | $77.51 | $77.51 | $74.97 | $75.12 | $69.85 | 520,039 |
| 2016-09-08 | $78.65 | $79.12 | $77.91 | $78.08 | $72.60 | 313,957 |
| 2016-09-07 | $78.43 | $78.99 | $77.83 | $78.73 | $73.20 | 378,794 |
| 2016-09-06 | $78.81 | $79.66 | $77.99 | $78.71 | $73.18 | 371,771 |
| 2016-09-02 | $78.18 | $78.92 | $78.18 | $78.89 | $73.35 | 246,635 |
| 2016-09-01 | $77.84 | $78.08 | $76.94 | $78.08 | $72.60 | 434,283 |
| 2016-08-31 | $78.35 | $78.44 | $77.29 | $78.13 | $72.64 | 377,721 |
| 2016-08-30 | $78.95 | $79.58 | $78.38 | $78.59 | $73.07 | 338,021 |
| 2016-08-29 | $78.37 | $79.23 | $78.36 | $79.10 | $73.55 | 384,888 |
| 2016-08-26 | $78.85 | $79.02 | $78.20 | $78.41 | $72.91 | 454,977 |
| 2016-08-25 | $77.88 | $79.21 | $77.88 | $78.63 | $73.11 | 590,316 |
| 2016-08-24 | $78.73 | $79.26 | $77.74 | $78.00 | $72.52 | 636,512 |
| 2016-08-23 | $79.54 | $80.56 | $78.01 | $78.81 | $73.28 | 1,032,555 |
| 2016-08-22 | $77.42 | $79.23 | $77.23 | $79.00 | $73.45 | 1,020,866 |
| 2016-08-19 | $73.69 | $77.61 | $73.69 | $77.48 | $72.04 | 1,762,690 |
| 2016-08-18 | $73.06 | $73.93 | $73.01 | $73.87 | $68.53 | 432,077 |
| 2016-08-17 | $73.92 | $74.12 | $72.89 | $73.26 | $67.97 | 575,223 |
| 2016-08-16 | $75.50 | $75.50 | $74.18 | $74.19 | $68.83 | 431,897 |
| 2016-08-15 | $75.07 | $75.72 | $74.91 | $75.45 | $70.00 | 406,655 |
| 2016-08-12 | $75.74 | $75.96 | $74.69 | $75.01 | $69.59 | 363,555 |
| 2016-08-11 | $75.22 | $76.19 | $75.22 | $75.83 | $70.35 | 374,310 |
| 2016-08-10 | $76.56 | $76.56 | $74.94 | $75.31 | $69.87 | 692,864 |
| 2016-08-09 | $76.84 | $77.64 | $76.34 | $76.45 | $70.93 | 468,494 |
| 2016-08-08 | $75.77 | $77.16 | $75.62 | $76.92 | $71.36 | 915,437 |
| 2016-08-05 | $75.59 | $75.93 | $75.36 | $75.84 | $70.36 | 375,558 |
| 2016-08-04 | $75.60 | $76.19 | $75.22 | $75.37 | $69.93 | 364,622 |
| 2016-08-03 | $74.79 | $76.71 | $74.32 | $75.67 | $70.20 | 763,369 |
| 2016-08-02 | $75.70 | $76.34 | $73.71 | $74.71 | $69.31 | 875,553 |
| 2016-08-01 | $77.68 | $78.26 | $75.69 | $76.08 | $70.58 | 1,293,274 |
| 2016-07-29 | $75.26 | $75.26 | $73.04 | $74.87 | $69.46 | 1,112,537 |
| 2016-07-28 | $74.60 | $75.57 | $74.60 | $75.47 | $70.02 | 420,357 |
| 2016-07-27 | $75.36 | $75.61 | $74.35 | $74.83 | $69.42 | 638,678 |
| 2016-07-26 | $75.79 | $76.14 | $74.75 | $75.29 | $69.85 | 468,962 |
| 2016-07-25 | $76.41 | $76.50 | $75.41 | $75.64 | $70.18 | 284,466 |
| 2016-07-22 | $76.09 | $76.89 | $75.63 | $76.56 | $71.03 | 228,300 |
| 2016-07-21 | $76.93 | $77.71 | $75.45 | $76.08 | $70.58 | 416,772 |
| 2016-07-20 | $75.19 | $77.42 | $74.86 | $76.91 | $71.35 | 651,308 |
| 2016-07-19 | $75.44 | $75.54 | $74.65 | $75.13 | $69.70 | 448,865 |
| 2016-07-18 | $76.47 | $76.51 | $75.52 | $75.54 | $70.08 | 385,962 |
| 2016-07-15 | $76.31 | $76.65 | $75.91 | $76.33 | $70.82 | 288,666 |
| 2016-07-14 | $76.02 | $76.43 | $75.90 | $76.07 | $70.57 | 319,706 |
| 2016-07-13 | $75.44 | $75.79 | $75.10 | $75.63 | $70.17 | 329,741 |
| 2016-07-12 | $74.58 | $75.55 | $74.25 | $75.24 | $69.80 | 518,753 |
| 2016-07-11 | $74.50 | $74.50 | $73.73 | $73.95 | $68.61 | 430,284 |
| 2016-07-08 | $73.98 | $75.08 | $73.98 | $74.22 | $68.86 | 364,518 |
| 2016-07-07 | $72.73 | $73.84 | $72.73 | $73.31 | $68.01 | 313,081 |
| 2016-07-06 | $72.86 | $72.97 | $72.12 | $72.81 | $67.55 | 342,575 |
| 2016-07-05 | $74.34 | $74.34 | $72.39 | $73.09 | $67.81 | 395,728 |
| 2016-07-01 | $73.20 | $75.41 | $73.20 | $74.71 | $69.31 | 547,527 |
| 2016-06-30 | $72.53 | $73.23 | $71.97 | $73.21 | $67.92 | 624,239 |
| 2016-06-29 | $72.20 | $72.72 | $71.57 | $72.51 | $67.27 | 371,864 |
| 2016-06-28 | $72.22 | $72.65 | $70.71 | $71.30 | $66.15 | 462,910 |
| 2016-06-27 | $73.32 | $73.32 | $71.12 | $71.68 | $66.50 | 533,820 |
| 2016-06-24 | $75.25 | $76.21 | $73.69 | $74.16 | $68.80 | 1,076,125 |
| 2016-06-23 | $77.23 | $78.03 | $77.18 | $77.75 | $72.13 | 294,614 |
| 2016-06-22 | $76.58 | $76.74 | $76.26 | $76.39 | $70.87 | 399,848 |
| 2016-06-21 | $76.33 | $76.63 | $75.90 | $76.49 | $70.96 | 245,476 |
| 2016-06-20 | $76.26 | $77.25 | $75.99 | $76.04 | $70.55 | 456,314 |
| 2016-06-17 | $75.90 | $76.22 | $74.81 | $75.40 | $69.95 | 591,562 |
| 2016-06-16 | $75.57 | $76.00 | $74.70 | $75.76 | $70.29 | 265,427 |
| 2016-06-15 | $75.69 | $76.80 | $75.69 | $75.86 | $70.38 | 404,749 |
| 2016-06-14 | $76.24 | $76.51 | $75.46 | $75.54 | $70.08 | 553,726 |
| 2016-06-13 | $77.52 | $77.98 | $76.49 | $76.51 | $70.98 | 451,420 |
| 2016-06-10 | $77.10 | $78.18 | $76.57 | $77.97 | $72.34 | 516,849 |
| 2016-06-09 | $78.00 | $78.15 | $77.42 | $77.53 | $71.93 | 527,334 |
| 2016-06-08 | $79.47 | $79.78 | $78.36 | $78.49 | $72.82 | 893,083 |
| 2016-06-07 | $79.28 | $79.60 | $79.04 | $79.44 | $73.70 | 768,173 |
| 2016-06-06 | $79.17 | $79.65 | $78.96 | $79.01 | $73.30 | 316,628 |
| 2016-06-03 | $78.66 | $79.20 | $77.89 | $78.90 | $73.20 | 427,729 |
| 2016-06-02 | $78.15 | $79.09 | $78.04 | $79.00 | $73.29 | 323,925 |
| 2016-06-01 | $77.42 | $78.70 | $76.74 | $78.52 | $72.85 | 466,086 |
| 2016-05-31 | $78.39 | $78.66 | $77.13 | $77.64 | $72.03 | 528,556 |
| 2016-05-27 | $77.30 | $78.26 | $77.24 | $78.21 | $72.56 | 365,741 |
| 2016-05-26 | $78.41 | $78.41 | $77.12 | $77.15 | $71.58 | 578,455 |
| 2016-05-25 | $76.88 | $78.63 | $76.88 | $78.28 | $72.62 | 706,732 |
| 2016-05-24 | $76.76 | $76.88 | $76.26 | $76.40 | $70.88 | 546,956 |
| 2016-05-23 | $76.20 | $77.05 | $75.84 | $76.42 | $70.90 | 470,033 |
| 2016-05-20 | $75.67 | $77.35 | $75.67 | $75.96 | $70.47 | 1,099,595 |
| 2016-05-19 | $76.36 | $76.91 | $75.36 | $75.55 | $70.09 | 1,209,058 |
| 2016-05-18 | $77.14 | $77.79 | $76.18 | $76.61 | $71.08 | 463,662 |
| 2016-05-17 | $77.81 | $78.89 | $77.43 | $77.46 | $71.86 | 574,592 |
| 2016-05-16 | $77.33 | $78.09 | $77.33 | $78.00 | $72.21 | 614,746 |
| 2016-05-13 | $77.92 | $78.09 | $76.62 | $77.09 | $71.36 | 781,706 |
| 2016-05-12 | $78.94 | $79.26 | $77.59 | $77.81 | $72.03 | 572,984 |
| 2016-05-11 | $78.38 | $79.32 | $78.04 | $78.18 | $72.37 | 612,284 |
| 2016-05-10 | $75.95 | $78.29 | $75.95 | $78.26 | $72.45 | 468,334 |
| 2016-05-09 | $76.67 | $76.80 | $75.71 | $75.80 | $70.17 | 473,242 |
| 2016-05-06 | $76.09 | $76.93 | $75.69 | $76.64 | $70.95 | 543,014 |
| 2016-05-05 | $76.61 | $77.20 | $75.85 | $76.37 | $70.70 | 358,220 |
| 2016-05-04 | $76.49 | $76.97 | $75.96 | $76.31 | $70.64 | 555,163 |
| 2016-05-03 | $77.82 | $77.91 | $76.33 | $76.78 | $71.08 | 760,174 |
| 2016-05-02 | $76.69 | $78.59 | $76.69 | $78.52 | $72.69 | 630,490 |
| 2016-04-29 | $77.65 | $78.11 | $76.19 | $76.68 | $70.98 | 778,883 |
| 2016-04-28 | $79.00 | $79.36 | $77.75 | $77.97 | $72.18 | 714,571 |
| 2016-04-27 | $76.96 | $80.39 | $75.14 | $79.03 | $73.16 | 1,433,181 |
| 2016-04-26 | $77.68 | $78.41 | $77.31 | $77.66 | $71.89 | 656,414 |
| 2016-04-25 | $78.57 | $79.14 | $77.54 | $77.73 | $71.96 | 922,484 |
| 2016-04-22 | $77.27 | $79.00 | $77.27 | $78.74 | $72.89 | 901,380 |
| 2016-04-21 | $76.80 | $77.16 | $76.56 | $76.92 | $71.21 | 405,355 |
| 2016-04-20 | $77.15 | $77.65 | $76.69 | $76.98 | $71.26 | 337,897 |
| 2016-04-19 | $76.46 | $77.53 | $76.20 | $77.22 | $71.48 | 400,400 |
| 2016-04-18 | $75.75 | $76.17 | $75.46 | $75.99 | $70.35 | 272,587 |
| 2016-04-15 | $75.60 | $75.97 | $75.05 | $75.89 | $70.25 | 364,960 |
| 2016-04-14 | $75.88 | $75.97 | $75.16 | $75.53 | $69.92 | 279,935 |
| 2016-04-13 | $74.93 | $76.03 | $74.93 | $75.81 | $70.18 | 521,259 |
| 2016-04-12 | $73.64 | $74.96 | $73.54 | $74.82 | $69.26 | 616,582 |
| 2016-04-11 | $74.45 | $75.12 | $73.49 | $73.51 | $68.05 | 535,993 |
| 2016-04-08 | $74.24 | $75.50 | $73.97 | $74.35 | $68.83 | 384,770 |
| 2016-04-07 | $74.61 | $75.39 | $73.69 | $73.94 | $68.45 | 506,461 |
| 2016-04-06 | $73.63 | $75.46 | $73.49 | $75.10 | $69.52 | 741,305 |
| 2016-04-05 | $73.78 | $74.01 | $73.26 | $73.67 | $68.20 | 714,793 |
| 2016-04-04 | $74.77 | $75.80 | $74.07 | $74.20 | $68.69 | 1,010,920 |
| 2016-04-01 | $70.59 | $75.05 | $70.59 | $74.93 | $69.36 | 2,269,399 |
| 2016-03-31 | $71.59 | $71.86 | $70.54 | $71.18 | $65.89 | 725,356 |
| 2016-03-30 | $71.43 | $71.84 | $71.07 | $71.58 | $66.26 | 721,883 |
| 2016-03-29 | $70.50 | $71.10 | $70.16 | $71.00 | $65.73 | 593,409 |
| 2016-03-28 | $70.74 | $71.00 | $70.20 | $70.45 | $65.22 | 313,576 |
| 2016-03-24 | $70.48 | $71.08 | $69.86 | $70.61 | $65.37 | 580,224 |
| 2016-03-23 | $70.57 | $70.84 | $69.98 | $70.03 | $64.83 | 450,765 |
| 2016-03-22 | $69.77 | $71.26 | $69.58 | $70.68 | $65.43 | 752,292 |
| 2016-03-21 | $70.01 | $70.45 | $69.46 | $70.31 | $65.09 | 645,063 |
| 2016-03-18 | $70.85 | $71.16 | $70.21 | $70.28 | $65.06 | 707,941 |
| 2016-03-17 | $70.08 | $71.66 | $69.90 | $70.87 | $65.61 | 861,609 |
| 2016-03-16 | $69.04 | $70.32 | $69.04 | $69.91 | $64.72 | 672,750 |
| 2016-03-15 | $69.67 | $70.24 | $68.97 | $69.56 | $64.39 | 596,518 |
| 2016-03-14 | $70.56 | $70.70 | $69.19 | $69.93 | $64.74 | 1,063,513 |
| 2016-03-11 | $72.20 | $72.58 | $71.22 | $71.52 | $66.21 | 877,766 |
| 2016-03-10 | $71.89 | $72.48 | $70.69 | $71.13 | $65.85 | 1,008,015 |
| 2016-03-09 | $71.07 | $72.34 | $70.91 | $71.65 | $66.33 | 1,047,750 |
| 2016-03-08 | $71.01 | $71.08 | $69.92 | $70.46 | $65.23 | 1,056,089 |
| 2016-03-07 | $71.28 | $72.66 | $70.91 | $71.51 | $66.20 | 664,422 |
| 2016-03-04 | $72.09 | $72.55 | $71.62 | $71.99 | $66.64 | 795,994 |
| 2016-03-03 | $71.46 | $72.21 | $71.06 | $71.92 | $66.58 | 1,232,422 |
| 2016-03-02 | $69.52 | $71.55 | $69.21 | $71.39 | $66.09 | 1,074,683 |
| 2016-03-01 | $68.84 | $69.84 | $68.67 | $69.78 | $64.60 | 1,291,437 |
| 2016-02-29 | $70.00 | $70.69 | $68.67 | $68.74 | $63.63 | 4,051,276 |
| 2016-02-26 | $69.33 | $70.27 | $68.78 | $70.01 | $64.81 | 1,071,992 |
| 2016-02-25 | $69.18 | $69.33 | $67.61 | $68.59 | $63.50 | 940,804 |
| 2016-02-24 | $67.57 | $68.94 | $67.24 | $68.79 | $63.68 | 1,281,217 |
| 2016-02-23 | $68.30 | $69.33 | $67.84 | $67.95 | $62.90 | 1,012,695 |
| 2016-02-22 | $69.23 | $69.99 | $68.61 | $68.81 | $63.70 | 1,315,756 |
| 2016-02-19 | $69.01 | $69.23 | $68.01 | $68.55 | $63.46 | 676,416 |
| 2016-02-18 | $69.72 | $70.59 | $69.04 | $69.19 | $64.05 | 1,141,615 |
| 2016-02-17 | $69.23 | $70.09 | $68.65 | $69.34 | $64.19 | 962,326 |
| 2016-02-16 | $68.34 | $68.97 | $67.51 | $68.45 | $63.37 | 1,378,486 |
| 2016-02-12 | $66.96 | $68.22 | $64.96 | $67.98 | $62.93 | 1,516,848 |
| 2016-02-11 | $65.69 | $66.61 | $64.01 | $65.91 | $61.01 | 1,627,764 |
| 2016-02-10 | $68.84 | $69.24 | $67.58 | $67.99 | $62.94 | 1,328,009 |
| 2016-02-09 | $64.18 | $68.88 | $63.84 | $68.31 | $63.24 | 1,908,176 |
| 2016-02-08 | $65.89 | $66.21 | $64.31 | $64.95 | $60.13 | 872,572 |
| 2016-02-05 | $67.81 | $68.37 | $66.94 | $67.06 | $62.08 | 1,000,039 |
| 2016-02-04 | $69.13 | $70.49 | $65.26 | $67.95 | $62.90 | 2,042,277 |
| 2016-02-03 | $83.26 | $84.80 | $81.10 | $84.39 | $62.74 | 1,219,520 |
| 2016-02-02 | $82.20 | $83.44 | $81.39 | $82.94 | $61.66 | 1,049,071 |
| 2016-02-01 | $80.74 | $83.03 | $80.19 | $82.60 | $61.41 | 1,066,884 |
| 2016-01-29 | $78.92 | $81.34 | $78.45 | $81.34 | $60.47 | 1,544,225 |
| 2016-01-28 | $80.43 | $80.86 | $78.57 | $78.65 | $58.47 | 1,832,519 |
| 2016-01-27 | $80.79 | $81.09 | $78.56 | $80.15 | $59.59 | 2,875,819 |
| 2016-01-26 | $85.82 | $86.20 | $79.71 | $82.06 | $61.01 | 2,243,131 |
| 2016-01-25 | $85.70 | $86.75 | $84.66 | $85.05 | $63.23 | 1,197,203 |
| 2016-01-22 | $89.48 | $90.29 | $85.76 | $86.19 | $64.08 | 1,684,759 |
| 2016-01-21 | $88.75 | $89.52 | $87.59 | $88.08 | $65.48 | 1,052,263 |
| 2016-01-20 | $90.81 | $90.81 | $87.13 | $88.02 | $65.44 | 1,402,764 |
| 2016-01-19 | $92.50 | $93.47 | $90.31 | $91.29 | $67.87 | 850,034 |
| 2016-01-15 | $90.46 | $92.72 | $89.88 | $91.73 | $68.20 | 694,367 |
| 2016-01-14 | $92.01 | $93.04 | $90.83 | $92.47 | $68.75 | 454,024 |
| 2016-01-13 | $92.98 | $93.91 | $91.40 | $91.45 | $67.99 | 736,586 |
| 2016-01-12 | $92.38 | $93.67 | $91.39 | $92.20 | $68.55 | 600,285 |
| 2016-01-11 | $91.32 | $91.72 | $89.94 | $91.14 | $67.76 | 478,312 |
| 2016-01-08 | $92.60 | $93.24 | $90.71 | $90.81 | $67.51 | 464,755 |
| 2016-01-07 | $94.00 | $94.40 | $91.82 | $92.15 | $68.51 | 408,564 |
| 2016-01-06 | $95.76 | $96.13 | $94.58 | $95.18 | $70.76 | 422,557 |
| 2016-01-05 | $96.94 | $98.12 | $96.75 | $97.21 | $72.27 | 388,772 |
| 2016-01-04 | $98.00 | $98.15 | $96.71 | $97.25 | $72.30 | 752,377 |
| 2015-12-31 | $99.73 | $100.69 | $98.90 | $99.59 | $74.04 | 244,482 |
| 2015-12-30 | $100.04 | $101.17 | $99.70 | $100.22 | $74.51 | 369,052 |
| 2015-12-29 | $100.00 | $100.48 | $99.29 | $100.24 | $74.52 | 337,323 |
| 2015-12-28 | $98.66 | $99.75 | $98.17 | $99.55 | $74.01 | 256,516 |
| 2015-12-24 | $98.72 | $99.90 | $98.28 | $99.22 | $73.76 | 355,889 |
| 2015-12-23 | $97.72 | $98.95 | $97.70 | $98.89 | $73.52 | 319,559 |
| 2015-12-22 | $95.22 | $97.48 | $94.53 | $97.04 | $72.14 | 517,969 |
| 2015-12-21 | $95.96 | $96.36 | $94.25 | $94.87 | $70.53 | 333,516 |
| 2015-12-18 | $96.15 | $97.19 | $95.11 | $95.38 | $70.91 | 645,492 |
| 2015-12-17 | $97.96 | $98.60 | $96.77 | $96.85 | $72.00 | 733,361 |
| 2015-12-16 | $95.47 | $98.11 | $95.47 | $97.95 | $72.82 | 571,905 |
| 2015-12-15 | $94.76 | $95.98 | $94.58 | $94.73 | $70.43 | 692,059 |
| 2015-12-14 | $93.19 | $94.19 | $92.86 | $94.17 | $70.01 | 850,809 |
| 2015-12-11 | $93.47 | $93.71 | $92.74 | $93.20 | $69.29 | 481,474 |
| 2015-12-10 | $94.62 | $95.52 | $94.20 | $94.44 | $70.21 | 447,671 |
| 2015-12-09 | $95.02 | $97.25 | $94.30 | $94.95 | $70.59 | 517,528 |
| 2015-12-08 | $96.25 | $97.10 | $95.66 | $95.76 | $71.19 | 739,774 |
| 2015-12-07 | $97.27 | $97.95 | $96.93 | $97.55 | $72.52 | 422,889 |
| 2015-12-04 | $97.38 | $98.34 | $97.27 | $97.83 | $72.73 | 534,097 |
| 2015-12-03 | $96.99 | $97.79 | $96.51 | $97.40 | $72.41 | 398,362 |
| 2015-12-02 | $97.76 | $98.19 | $96.38 | $96.70 | $71.89 | 297,829 |
| 2015-12-01 | $98.66 | $98.74 | $97.55 | $97.98 | $72.84 | 364,929 |
| 2015-11-30 | $97.62 | $99.05 | $97.62 | $98.22 | $73.02 | 320,203 |
| 2015-11-27 | $97.60 | $98.50 | $97.44 | $98.07 | $72.91 | 97,091 |
| 2015-11-25 | $97.29 | $97.86 | $96.79 | $97.82 | $72.72 | 390,964 |
| 2015-11-24 | $96.55 | $97.40 | $95.61 | $97.27 | $72.32 | 643,191 |
| 2015-11-23 | $98.10 | $99.15 | $97.10 | $97.47 | $72.46 | 249,625 |
| 2015-11-20 | $99.06 | $99.59 | $98.00 | $98.30 | $73.08 | 378,357 |
| 2015-11-19 | $98.39 | $99.06 | $98.05 | $98.67 | $73.36 | 171,180 |
| 2015-11-18 | $96.73 | $98.57 | $96.61 | $98.55 | $73.27 | 376,304 |
| 2015-11-17 | $96.60 | $97.52 | $95.99 | $96.54 | $71.77 | 315,615 |
| 2015-11-16 | $95.38 | $96.67 | $95.06 | $96.45 | $71.71 | 370,633 |
| 2015-11-13 | $95.84 | $96.98 | $93.58 | $95.56 | $71.04 | 1,000,638 |
| 2015-11-12 | $98.56 | $99.40 | $96.15 | $96.39 | $71.66 | 573,642 |
| 2015-11-11 | $98.67 | $99.69 | $98.63 | $99.64 | $74.08 | 406,924 |
| 2015-11-10 | $98.19 | $98.82 | $97.44 | $98.46 | $73.20 | 441,040 |
| 2015-11-09 | $98.70 | $99.19 | $96.99 | $98.53 | $73.25 | 328,942 |
| 2015-11-06 | $98.43 | $99.45 | $97.59 | $98.96 | $73.57 | 399,568 |
| 2015-11-05 | $99.34 | $99.94 | $98.54 | $98.94 | $73.56 | 361,898 |
| 2015-11-04 | $100.38 | $100.83 | $99.01 | $99.32 | $73.84 | 641,379 |
| 2015-11-03 | $100.75 | $101.47 | $99.94 | $100.10 | $74.42 | 460,695 |
| 2015-11-02 | $100.42 | $101.42 | $99.94 | $101.01 | $75.10 | 323,399 |
| 2015-10-30 | $101.75 | $101.75 | $100.20 | $100.30 | $74.57 | 656,796 |
| 2015-10-29 | $100.59 | $101.99 | $100.31 | $101.42 | $75.40 | 431,636 |
| 2015-10-28 | $98.19 | $101.20 | $98.04 | $101.01 | $75.10 | 795,009 |
| 2015-10-27 | $99.03 | $99.31 | $97.54 | $98.11 | $72.94 | 504,053 |
| 2015-10-26 | $97.09 | $100.05 | $96.69 | $99.39 | $73.89 | 563,077 |
| 2015-10-23 | $96.97 | $98.09 | $96.10 | $97.40 | $72.41 | 1,321,590 |
| 2015-10-22 | $98.55 | $100.99 | $95.70 | $96.31 | $71.60 | 1,517,410 |
| 2015-10-21 | $100.17 | $100.78 | $97.05 | $97.21 | $72.27 | 496,547 |
| 2015-10-20 | $99.26 | $101.00 | $99.18 | $99.89 | $74.26 | 342,904 |
| 2015-10-19 | $99.25 | $99.72 | $98.08 | $99.40 | $73.90 | 417,342 |
| 2015-10-16 | $99.16 | $100.27 | $98.51 | $99.97 | $74.32 | 480,002 |
| 2015-10-15 | $99.44 | $99.53 | $97.95 | $98.87 | $73.50 | 474,468 |
| 2015-10-14 | $98.74 | $99.82 | $97.86 | $99.23 | $73.77 | 434,490 |
| 2015-10-13 | $98.15 | $99.03 | $97.27 | $98.89 | $73.52 | 428,441 |
| 2015-10-12 | $98.00 | $98.72 | $97.28 | $98.62 | $73.32 | 207,281 |
| 2015-10-09 | $98.25 | $99.22 | $97.66 | $98.00 | $72.86 | 382,527 |
| 2015-10-08 | $97.51 | $98.70 | $97.45 | $98.26 | $73.05 | 391,365 |
| 2015-10-07 | $97.21 | $98.28 | $96.83 | $97.54 | $72.52 | 700,852 |
| 2015-10-06 | $98.21 | $99.13 | $96.69 | $96.98 | $72.10 | 708,465 |
| 2015-10-05 | $97.73 | $98.59 | $97.28 | $97.77 | $72.69 | 366,830 |
| 2015-10-02 | $92.79 | $96.97 | $92.66 | $96.93 | $72.06 | 468,111 |
| 2015-10-01 | $93.49 | $95.15 | $93.19 | $94.09 | $69.95 | 958,242 |
| 2015-09-30 | $92.56 | $93.77 | $92.03 | $93.05 | $69.18 | 696,619 |
| 2015-09-29 | $91.35 | $92.31 | $90.84 | $91.49 | $68.02 | 535,815 |
| 2015-09-28 | $95.15 | $95.29 | $91.23 | $91.31 | $67.88 | 864,003 |
| 2015-09-25 | $97.03 | $97.15 | $95.44 | $95.82 | $71.24 | 318,531 |
| 2015-09-24 | $94.93 | $96.47 | $93.97 | $96.06 | $71.42 | 677,745 |
| 2015-09-23 | $97.22 | $97.39 | $95.18 | $95.33 | $70.87 | 439,327 |
| 2015-09-22 | $98.10 | $98.10 | $96.60 | $96.97 | $72.09 | 333,839 |
| 2015-09-21 | $97.85 | $99.61 | $97.34 | $98.97 | $73.58 | 546,995 |
| 2015-09-18 | $97.08 | $98.07 | $96.48 | $97.30 | $72.34 | 549,119 |
| 2015-09-17 | $97.96 | $99.22 | $97.66 | $97.98 | $72.84 | 314,529 |
| 2015-09-16 | $97.71 | $98.35 | $97.07 | $98.00 | $72.86 | 313,222 |
| 2015-09-15 | $97.11 | $97.90 | $95.33 | $97.58 | $72.55 | 457,879 |
| 2015-09-14 | $97.35 | $97.35 | $96.17 | $96.73 | $71.91 | 368,211 |
| 2015-09-11 | $96.79 | $97.38 | $96.11 | $97.35 | $72.37 | 289,147 |
| 2015-09-10 | $97.22 | $98.10 | $96.96 | $97.29 | $72.33 | 420,113 |
| 2015-09-09 | $99.10 | $99.31 | $97.40 | $97.59 | $72.55 | 268,154 |
| 2015-09-08 | $98.31 | $99.43 | $97.53 | $98.25 | $73.04 | 281,053 |
| 2015-09-04 | $97.18 | $97.38 | $96.31 | $96.95 | $72.08 | 377,531 |
| 2015-09-03 | $98.56 | $99.81 | $98.09 | $98.49 | $73.22 | 479,521 |
| 2015-09-02 | $97.63 | $98.14 | $96.48 | $98.14 | $72.96 | 342,739 |
| 2015-09-01 | $97.15 | $97.71 | $96.12 | $96.57 | $71.79 | 553,064 |
| 2015-08-31 | $99.28 | $100.40 | $98.31 | $98.94 | $73.56 | 536,050 |
W.R. Grace & Company (GRA) News Headlines
.jpg)
‘Good American Family’ reignites interest in ‘The Curious Case of Natalia Grace’
The docuseries “The Curious Case of Natalia Grace” took viewers by storm, spurring sequels and now a new drama is reminding many about her story.
cnn.com Feb. 20, 2025.jpg)
.jpg)
Recent W.R. Grace & Company (GRA) News
.jpg)
Similar Companies to W.R. Grace & Company (GRA) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |