Hitachi Ltd (HTHIY) Exchange: PINK
Data as of May 6, 2024
$187.49 ($-3.36) -1.76%
Hitachi Ltd - Daily Information
Click for more stock information on Hitachi Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $190.88 |
| Previous Close | $187.49 |
| High | $190.88 |
| Low | $187.27 |
| Adjusted Open | $190.88 |
| Previous Adjusted Close | $187.49 |
| Adjusted High | $190.88 |
| Adjusted Low | $187.27 |
About Hitachi Ltd (HTHIY)
Hitachi, Ltd. has 11 segments. Information and Telecommunication System segment offers system integration services and automated teller machines. Electricity System segment offers nuclear, hydraulic and wind power generation systems. Social and Industrial System segment offers industrial machinery and plants. Electronic Device and System segment offers liquid crystal displays. Construction segment offers hydraulic shovels and wheel loaders. High Functional Material segment offers electric wires, cables and others. Automotive System segment offers engine management and in-car information systems. Component and Device segment offers information record media and batteries. Digital Media and Consumer Product segment offers optical disk drives and refrigerators. Financial Service segment offers leasing and loan services. The Others segment manages real estate. On April 1, 2013, as survivnig company, it merged with a wholly owned subsidiary namely Hitachi Plant Technologies, Ltd.
Invest in Hitachi Ltd (HTHIY)
Historical Stock Data for Hitachi Ltd (HTHIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $190.88 | $190.88 | $187.27 | $187.49 | $187.49 | 19,241 |
| 2024-04-11 | $190.12 | $190.85 | $188.38 | $190.85 | $190.85 | 14,950 |
| 2024-04-10 | $183.00 | $183.90 | $182.58 | $183.35 | $183.35 | 27,010 |
| 2024-04-09 | $187.01 | $187.20 | $185.75 | $186.08 | $186.08 | 26,467 |
| 2024-04-08 | $187.39 | $187.39 | $183.27 | $183.47 | $183.47 | 30,963 |
| 2024-04-05 | $183.16 | $184.26 | $183.15 | $183.47 | $183.47 | 30,963 |
| 2024-04-04 | $180.38 | $183.35 | $179.87 | $179.98 | $179.98 | 54,699 |
| 2024-04-03 | $179.65 | $180.60 | $178.77 | $179.85 | $179.85 | 57,459 |
| 2024-04-02 | $177.71 | $178.10 | $177.17 | $178.02 | $178.02 | 15,743 |
| 2024-04-01 | $176.50 | $178.79 | $176.50 | $177.04 | $177.04 | 13,144 |
| 2024-03-28 | $183.99 | $183.99 | $182.21 | $182.29 | $182.29 | 20,241 |
| 2024-03-27 | $183.81 | $184.99 | $183.20 | $184.98 | $184.98 | 31,323 |
| 2024-03-26 | $183.58 | $183.58 | $180.42 | $181.68 | $181.68 | 114,250 |
| 2024-03-25 | $184.26 | $184.26 | $181.85 | $182.34 | $182.34 | 27,468 |
| 2024-03-22 | $184.37 | $184.37 | $181.55 | $182.02 | $182.02 | 137,797 |
| 2024-03-21 | $181.85 | $183.55 | $181.42 | $182.77 | $182.77 | 115,628 |
| 2024-03-20 | $174.55 | $177.95 | $174.55 | $176.61 | $176.61 | 127,625 |
| 2024-03-19 | $174.38 | $174.98 | $173.19 | $174.62 | $174.62 | 28,571 |
| 2024-03-18 | $168.95 | $170.47 | $168.95 | $170.47 | $170.47 | 11,888 |
| 2024-03-15 | $167.25 | $168.36 | $167.25 | $167.92 | $167.92 | 11,315 |
| 2024-03-14 | $169.42 | $171.25 | $166.84 | $167.09 | $167.09 | 14,762 |
| 2024-03-13 | $161.76 | $167.29 | $161.76 | $167.09 | $167.09 | 14,762 |
| 2024-03-12 | $167.00 | $167.89 | $166.90 | $167.89 | $167.89 | 19,504 |
| 2024-03-11 | $174.00 | $174.00 | $167.77 | $168.16 | $168.16 | 16,973 |
| 2024-03-08 | $180.65 | $180.65 | $174.71 | $175.76 | $175.76 | 16,889 |
| 2024-03-07 | $175.75 | $177.07 | $175.75 | $176.57 | $176.57 | 12,476 |
| 2024-03-06 | $175.76 | $176.84 | $175.52 | $176.10 | $176.10 | 27,457 |
| 2024-03-05 | $175.18 | $177.56 | $175.18 | $176.56 | $176.56 | 27,150 |
| 2024-03-04 | $180.00 | $180.00 | $174.00 | $174.94 | $174.94 | 32,185 |
| 2024-03-01 | $170.00 | $173.23 | $170.00 | $172.48 | $172.48 | 20,153 |
| 2024-02-29 | $168.89 | $170.58 | $167.71 | $168.41 | $168.41 | 17,764 |
| 2024-02-28 | $170.75 | $170.80 | $167.58 | $168.60 | $168.60 | 10,609 |
| 2024-02-27 | $169.45 | $174.25 | $169.45 | $170.46 | $170.46 | 14,737 |
| 2024-02-26 | $170.00 | $170.00 | $168.82 | $169.40 | $169.40 | 15,527 |
| 2024-02-23 | $172.91 | $172.91 | $170.59 | $172.26 | $172.26 | 19,364 |
| 2024-02-22 | $173.52 | $173.52 | $171.58 | $172.04 | $172.04 | 30,622 |
| 2024-02-21 | $168.25 | $168.25 | $165.70 | $166.48 | $166.48 | 18,101 |
| 2024-02-20 | $163.00 | $163.86 | $160.04 | $163.62 | $163.62 | 21,368 |
| 2024-02-16 | $163.68 | $163.68 | $159.19 | $161.84 | $161.84 | 18,897 |
| 2024-02-15 | $157.95 | $163.03 | $157.95 | $162.90 | $162.90 | 20,787 |
| 2024-02-14 | $160.37 | $161.18 | $160.25 | $161.12 | $161.12 | 32,952 |
| 2024-02-13 | $165.55 | $165.55 | $161.74 | $161.95 | $161.95 | 111,912 |
| 2024-02-12 | $162.97 | $163.75 | $162.75 | $163.41 | $163.41 | 13,097 |
| 2024-02-09 | $160.52 | $162.44 | $160.52 | $162.44 | $162.44 | 18,246 |
| 2024-02-08 | $161.80 | $161.80 | $159.32 | $160.69 | $160.69 | 32,946 |
| 2024-02-07 | $153.71 | $159.15 | $153.71 | $159.15 | $159.15 | 35,351 |
| 2024-02-06 | $159.16 | $159.73 | $158.73 | $159.73 | $159.73 | 13,397 |
| 2024-02-05 | $161.90 | $161.90 | $158.40 | $160.38 | $160.38 | 39,809 |
| 2024-02-02 | $167.25 | $167.25 | $161.13 | $162.00 | $162.00 | 95,814 |
| 2024-02-01 | $160.85 | $161.44 | $160.24 | $161.12 | $161.12 | 22,745 |
| 2024-01-31 | $158.00 | $159.52 | $157.50 | $158.37 | $158.37 | 46,504 |
| 2024-01-30 | $156.69 | $156.69 | $152.93 | $153.24 | $153.24 | 125,128 |
| 2024-01-29 | $153.83 | $154.69 | $153.39 | $154.69 | $154.69 | 19,129 |
| 2024-01-26 | $154.00 | $154.25 | $151.80 | $151.93 | $151.93 | 16,634 |
| 2024-01-25 | $155.10 | $156.44 | $153.22 | $155.88 | $155.88 | 30,339 |
| 2024-01-24 | $154.54 | $154.95 | $153.95 | $153.95 | $153.95 | 53,129 |
| 2024-01-23 | $154.19 | $154.23 | $152.50 | $153.47 | $153.47 | 155,109 |
| 2024-01-22 | $152.93 | $155.05 | $152.93 | $154.80 | $154.80 | 18,187 |
| 2024-01-19 | $151.10 | $152.35 | $151.00 | $152.35 | $152.35 | 22,462 |
| 2024-01-18 | $151.06 | $152.37 | $151.06 | $152.23 | $152.23 | 34,679 |
| 2024-01-17 | $150.66 | $151.00 | $150.50 | $150.99 | $150.99 | 21,589 |
| 2024-01-16 | $154.15 | $154.15 | $151.28 | $151.90 | $151.90 | 27,944 |
| 2024-01-12 | $152.84 | $152.84 | $151.44 | $151.58 | $151.58 | 16,670 |
| 2024-01-11 | $150.00 | $152.15 | $149.97 | $151.80 | $151.80 | 16,547 |
| 2024-01-10 | $149.86 | $149.86 | $144.44 | $147.04 | $147.04 | 15,243 |
| 2024-01-09 | $148.01 | $149.24 | $147.15 | $147.52 | $147.52 | 16,029 |
| 2024-01-08 | $141.68 | $143.99 | $141.68 | $143.99 | $143.99 | 16,550 |
| 2024-01-05 | $143.95 | $143.95 | $141.71 | $141.90 | $141.90 | 12,113 |
| 2024-01-04 | $138.63 | $141.33 | $138.63 | $140.48 | $140.48 | 26,391 |
| 2024-01-03 | $142.00 | $142.30 | $140.71 | $140.81 | $140.81 | 55,967 |
| 2024-01-02 | $143.76 | $144.85 | $142.16 | $142.41 | $142.41 | 20,146 |
| 2023-12-29 | $144.09 | $144.90 | $143.86 | $144.57 | $144.57 | 10,167 |
| 2023-12-28 | $140.20 | $144.14 | $140.20 | $144.10 | $144.10 | 11,645 |
| 2023-12-27 | $143.00 | $143.30 | $142.44 | $142.99 | $142.99 | 14,377 |
| 2023-12-26 | $144.55 | $144.55 | $141.70 | $141.70 | $141.70 | 18,498 |
| 2023-12-22 | $137.22 | $142.25 | $137.22 | $141.46 | $141.46 | 19,008 |
| 2023-12-21 | $141.78 | $142.36 | $141.54 | $142.36 | $142.36 | 19,151 |
| 2023-12-20 | $138.25 | $139.52 | $136.54 | $139.12 | $139.12 | 26,976 |
| 2023-12-19 | $141.25 | $141.25 | $136.75 | $139.12 | $139.12 | 26,976 |
| 2023-12-18 | $136.84 | $138.34 | $136.84 | $138.34 | $138.34 | 18,704 |
| 2023-12-15 | $139.60 | $139.60 | $136.60 | $136.60 | $136.60 | 26,879 |
| 2023-12-14 | $138.25 | $140.30 | $138.25 | $140.17 | $140.17 | 11,756 |
| 2023-12-13 | $135.81 | $140.05 | $135.81 | $139.90 | $139.90 | 22,537 |
| 2023-12-12 | $135.31 | $140.32 | $135.31 | $138.05 | $138.05 | 17,579 |
| 2023-12-11 | $136.38 | $137.69 | $136.29 | $137.32 | $137.32 | 19,286 |
| 2023-12-08 | $136.23 | $137.35 | $136.22 | $137.35 | $137.35 | 14,720 |
| 2023-12-07 | $138.00 | $139.37 | $137.72 | $139.01 | $139.01 | 19,709 |
| 2023-12-06 | $140.66 | $140.84 | $140.01 | $140.01 | $140.01 | 13,632 |
| 2023-12-05 | $138.34 | $138.83 | $138.17 | $138.26 | $138.26 | 15,768 |
| 2023-12-04 | $142.19 | $143.58 | $140.62 | $140.79 | $140.79 | 19,084 |
| 2023-12-01 | $140.55 | $142.26 | $140.55 | $142.26 | $142.26 | 16,381 |
| 2023-11-30 | $138.28 | $138.90 | $138.28 | $138.74 | $138.74 | 32,465 |
| 2023-11-29 | $135.35 | $135.90 | $135.11 | $135.57 | $135.57 | 16,829 |
| 2023-11-28 | $132.93 | $138.13 | $132.93 | $137.25 | $137.25 | 50,862 |
| 2023-11-27 | $139.73 | $140.50 | $139.73 | $140.15 | $140.15 | 12,916 |
| 2023-11-24 | $143.64 | $143.64 | $139.00 | $140.18 | $140.18 | 37,193 |
| 2023-11-22 | $139.00 | $139.00 | $138.15 | $138.50 | $138.50 | 13,547 |
| 2023-11-21 | $137.84 | $138.59 | $137.50 | $137.76 | $137.76 | 14,260 |
| 2023-11-20 | $136.49 | $138.07 | $134.82 | $137.99 | $137.99 | 21,084 |
| 2023-11-17 | $138.60 | $138.99 | $138.16 | $138.58 | $138.58 | 42,714 |
| 2023-11-16 | $131.06 | $133.52 | $131.06 | $133.35 | $133.35 | 21,609 |
| 2023-11-15 | $133.11 | $133.91 | $132.53 | $132.70 | $132.70 | 14,249 |
| 2023-11-14 | $133.51 | $135.17 | $133.18 | $135.17 | $135.17 | 24,939 |
| 2023-11-13 | $132.82 | $134.00 | $132.75 | $133.61 | $133.61 | 27,652 |
| 2023-11-10 | $131.81 | $132.86 | $130.45 | $131.75 | $131.75 | 31,056 |
| 2023-11-09 | $130.40 | $130.52 | $128.79 | $129.15 | $129.15 | 15,812 |
| 2023-11-08 | $128.57 | $128.79 | $127.66 | $127.96 | $127.96 | 61,906 |
| 2023-11-07 | $125.34 | $129.03 | $125.34 | $128.64 | $128.64 | 56,142 |
| 2023-11-06 | $129.20 | $131.98 | $129.03 | $129.38 | $129.38 | 22,450 |
| 2023-11-03 | $131.80 | $132.77 | $131.35 | $132.00 | $132.00 | 22,192 |
| 2023-11-02 | $125.79 | $130.19 | $125.25 | $129.71 | $129.71 | 26,816 |
| 2023-11-01 | $128.23 | $128.87 | $127.90 | $128.87 | $128.87 | 16,852 |
| 2023-10-31 | $127.98 | $128.19 | $127.20 | $127.54 | $127.54 | 29,779 |
| 2023-10-30 | $124.01 | $126.38 | $124.01 | $126.06 | $126.06 | 23,840 |
| 2023-10-27 | $119.51 | $122.99 | $119.51 | $122.01 | $122.01 | 33,544 |
| 2023-10-26 | $116.74 | $116.74 | $115.37 | $115.44 | $115.44 | 31,733 |
| 2023-10-25 | $115.55 | $117.64 | $115.55 | $115.95 | $115.95 | 46,032 |
| 2023-10-24 | $116.45 | $120.40 | $116.45 | $118.01 | $118.01 | 45,521 |
| 2023-10-23 | $115.51 | $116.65 | $115.19 | $116.23 | $116.23 | 36,388 |
| 2023-10-20 | $116.45 | $116.97 | $115.81 | $115.89 | $115.89 | 17,303 |
| 2023-10-19 | $117.78 | $119.16 | $117.23 | $117.44 | $117.44 | 31,712 |
| 2023-10-18 | $120.30 | $120.30 | $117.67 | $117.75 | $117.75 | 51,382 |
| 2023-10-17 | $121.12 | $122.60 | $120.27 | $121.10 | $121.10 | 98,335 |
| 2023-10-16 | $117.41 | $121.99 | $117.41 | $121.99 | $121.99 | 37,887 |
| 2023-10-13 | $120.93 | $120.93 | $119.51 | $119.90 | $119.90 | 30,024 |
| 2023-10-12 | $123.81 | $124.43 | $122.67 | $123.05 | $123.05 | 81,344 |
| 2023-10-11 | $119.00 | $119.93 | $119.00 | $119.56 | $119.56 | 27,938 |
| 2023-10-10 | $119.19 | $120.23 | $118.90 | $119.60 | $119.60 | 39,059 |
| 2023-10-09 | $118.28 | $119.30 | $117.27 | $118.70 | $118.70 | 16,025 |
| 2023-10-06 | $117.49 | $118.84 | $117.10 | $118.62 | $118.62 | 54,995 |
| 2023-10-05 | $119.07 | $119.85 | $118.77 | $119.85 | $119.85 | 24,689 |
| 2023-10-04 | $116.70 | $117.03 | $116.04 | $117.00 | $117.00 | 29,157 |
| 2023-10-03 | $120.37 | $120.94 | $119.50 | $120.19 | $120.19 | 29,428 |
| 2023-10-02 | $121.12 | $125.45 | $121.12 | $123.56 | $123.56 | 35,630 |
| 2023-09-29 | $124.89 | $125.13 | $123.67 | $124.43 | $124.43 | 31,546 |
| 2023-09-28 | $128.70 | $129.81 | $127.50 | $129.47 | $129.47 | 99,725 |
| 2023-09-27 | $131.88 | $132.15 | $130.09 | $130.91 | $130.91 | 71,324 |
| 2023-09-26 | $131.50 | $131.50 | $129.81 | $129.92 | $129.92 | 16,760 |
| 2023-09-25 | $130.50 | $131.60 | $130.50 | $131.48 | $131.48 | 20,649 |
| 2023-09-22 | $133.00 | $133.42 | $132.49 | $132.70 | $132.70 | 17,880 |
| 2023-09-21 | $133.67 | $134.67 | $132.98 | $132.98 | $132.98 | 152,586 |
| 2023-09-20 | $129.95 | $135.90 | $129.95 | $134.21 | $134.21 | 123,316 |
| 2023-09-19 | $134.98 | $135.15 | $134.50 | $134.65 | $134.65 | 115,551 |
| 2023-09-18 | $135.94 | $135.94 | $133.50 | $134.68 | $134.68 | 8,819 |
| 2023-09-15 | $137.97 | $137.97 | $134.24 | $134.40 | $134.40 | 23,807 |
| 2023-09-14 | $130.11 | $135.99 | $130.11 | $134.78 | $134.78 | 28,570 |
| 2023-09-13 | $133.67 | $133.67 | $132.20 | $132.40 | $132.40 | 107,484 |
| 2023-09-12 | $137.17 | $137.17 | $135.23 | $135.26 | $135.26 | 21,731 |
| 2023-09-11 | $136.70 | $137.22 | $136.70 | $137.18 | $137.18 | 9,490 |
| 2023-09-08 | $134.33 | $134.40 | $133.61 | $133.97 | $133.97 | 13,246 |
| 2023-09-07 | $133.66 | $137.01 | $133.66 | $135.59 | $135.59 | 27,668 |
| 2023-09-06 | $137.00 | $137.74 | $136.25 | $136.27 | $136.27 | 33,002 |
| 2023-09-05 | $136.39 | $136.62 | $135.99 | $136.20 | $136.20 | 22,252 |
| 2023-09-01 | $136.06 | $136.99 | $135.55 | $135.88 | $135.88 | 16,388 |
| 2023-08-31 | $133.00 | $133.16 | $132.48 | $133.04 | $133.04 | 16,191 |
| 2023-08-30 | $129.63 | $130.51 | $129.63 | $130.06 | $130.06 | 31,281 |
| 2023-08-29 | $128.60 | $130.49 | $128.40 | $130.16 | $130.16 | 37,497 |
| 2023-08-28 | $130.20 | $130.38 | $130.00 | $130.36 | $130.36 | 22,191 |
| 2023-08-25 | $128.90 | $129.16 | $127.89 | $128.65 | $128.65 | 24,412 |
| 2023-08-24 | $129.07 | $129.07 | $127.62 | $127.62 | $127.62 | 14,544 |
| 2023-08-23 | $128.27 | $129.50 | $128.27 | $129.12 | $129.12 | 120,756 |
| 2023-08-22 | $128.38 | $128.45 | $127.95 | $127.95 | $127.95 | 107,670 |
| 2023-08-21 | $125.93 | $126.72 | $125.58 | $126.62 | $126.62 | 19,943 |
| 2023-08-18 | $124.65 | $125.54 | $124.65 | $125.11 | $125.11 | 84,140 |
| 2023-08-17 | $127.28 | $127.28 | $124.66 | $125.06 | $125.06 | 84,258 |
| 2023-08-16 | $127.21 | $127.69 | $126.30 | $126.49 | $126.49 | 24,942 |
| 2023-08-15 | $131.55 | $131.55 | $124.86 | $126.93 | $126.93 | 41,312 |
| 2023-08-14 | $127.08 | $128.04 | $127.08 | $127.86 | $127.86 | 20,404 |
| 2023-08-11 | $127.39 | $127.93 | $127.10 | $127.38 | $127.38 | 10,033 |
| 2023-08-10 | $125.00 | $130.50 | $125.00 | $127.59 | $127.59 | 12,180 |
| 2023-08-09 | $127.50 | $127.64 | $126.51 | $126.66 | $126.66 | 26,844 |
| 2023-08-08 | $129.80 | $129.80 | $125.34 | $127.78 | $127.78 | 16,826 |
| 2023-08-07 | $130.47 | $130.59 | $130.28 | $130.42 | $130.42 | 13,943 |
| 2023-08-04 | $129.28 | $129.75 | $128.50 | $128.69 | $128.69 | 11,504 |
| 2023-08-03 | $125.60 | $127.07 | $125.57 | $126.56 | $126.56 | 17,703 |
| 2023-08-02 | $130.41 | $130.46 | $128.54 | $128.54 | $128.54 | 44,621 |
| 2023-08-01 | $134.73 | $134.73 | $132.46 | $132.58 | $132.58 | 22,831 |
| 2023-07-31 | $130.00 | $131.60 | $130.00 | $130.96 | $130.96 | 16,966 |
| 2023-07-28 | $124.70 | $130.02 | $124.70 | $125.01 | $125.01 | 15,778 |
| 2023-07-27 | $127.61 | $127.61 | $126.21 | $126.23 | $126.23 | 12,645 |
| 2023-07-26 | $125.15 | $126.16 | $125.15 | $125.65 | $125.65 | 33,025 |
| 2023-07-25 | $129.34 | $129.34 | $125.62 | $125.62 | $125.62 | 69,961 |
| 2023-07-24 | $125.56 | $126.01 | $125.30 | $125.73 | $125.73 | 10,765 |
| 2023-07-21 | $122.97 | $126.61 | $122.97 | $126.24 | $126.24 | 39,480 |
| 2023-07-20 | $127.00 | $127.88 | $126.74 | $127.17 | $127.17 | 43,975 |
| 2023-07-19 | $124.73 | $129.97 | $124.73 | $129.71 | $129.71 | 97,864 |
| 2023-07-18 | $123.00 | $127.99 | $123.00 | $127.94 | $127.94 | 78,646 |
| 2023-07-17 | $126.84 | $127.63 | $126.78 | $127.63 | $127.63 | 13,255 |
| 2023-07-14 | $128.23 | $128.23 | $127.09 | $127.53 | $127.53 | 37,839 |
| 2023-07-13 | $127.92 | $128.89 | $127.92 | $128.79 | $128.79 | 34,325 |
| 2023-07-12 | $125.89 | $126.73 | $125.74 | $125.74 | $125.74 | 12,390 |
| 2023-07-11 | $125.89 | $126.17 | $125.45 | $126.01 | $126.01 | 35,419 |
| 2023-07-10 | $124.51 | $125.88 | $124.51 | $125.74 | $125.74 | 13,444 |
| 2023-07-07 | $123.65 | $125.31 | $123.40 | $124.97 | $124.97 | 17,365 |
| 2023-07-06 | $123.29 | $123.35 | $122.45 | $123.07 | $123.07 | 13,042 |
| 2023-07-05 | $123.68 | $123.80 | $123.50 | $123.80 | $123.80 | 10,907 |
| 2023-07-03 | $125.02 | $125.40 | $124.93 | $125.15 | $125.15 | 12,737 |
| 2023-06-30 | $123.79 | $124.48 | $123.79 | $124.47 | $124.47 | 16,608 |
| 2023-06-29 | $123.49 | $123.64 | $123.02 | $123.19 | $123.19 | 12,071 |
| 2023-06-28 | $123.70 | $124.13 | $123.38 | $123.85 | $123.85 | 26,664 |
| 2023-06-27 | $121.50 | $122.45 | $121.46 | $122.45 | $122.45 | 16,403 |
| 2023-06-26 | $121.27 | $121.27 | $120.75 | $121.05 | $121.05 | 16,495 |
| 2023-06-23 | $121.48 | $121.48 | $120.33 | $120.68 | $120.68 | 16,594 |
| 2023-06-22 | $125.84 | $126.08 | $125.40 | $125.45 | $125.45 | 20,520 |
| 2023-06-21 | $124.77 | $125.23 | $124.40 | $125.23 | $125.23 | 16,029 |
| 2023-06-20 | $123.60 | $123.60 | $122.33 | $122.86 | $122.86 | 14,525 |
| 2023-06-16 | $126.65 | $126.73 | $125.62 | $125.62 | $125.62 | 16,606 |
| 2023-06-15 | $126.54 | $127.87 | $126.47 | $127.26 | $127.26 | 16,193 |
| 2023-06-14 | $127.89 | $128.48 | $127.03 | $127.97 | $127.97 | 15,643 |
| 2023-06-13 | $127.30 | $127.49 | $126.39 | $126.77 | $126.77 | 21,548 |
| 2023-06-12 | $125.46 | $125.75 | $125.05 | $125.75 | $125.75 | 17,649 |
| 2023-06-09 | $125.50 | $127.00 | $125.50 | $126.00 | $126.00 | 188,182 |
| 2023-06-08 | $121.61 | $123.57 | $121.61 | $123.57 | $123.57 | 40,682 |
| 2023-06-07 | $122.31 | $123.19 | $121.48 | $121.48 | $121.48 | 15,844 |
| 2023-06-06 | $122.88 | $124.38 | $122.88 | $124.21 | $124.21 | 23,646 |
| 2023-06-05 | $123.19 | $123.19 | $121.20 | $121.21 | $121.21 | 49,346 |
| 2023-06-02 | $121.40 | $121.55 | $120.00 | $121.51 | $121.51 | 46,982 |
| 2023-06-01 | $115.78 | $116.82 | $115.77 | $116.62 | $116.62 | 18,723 |
| 2023-05-31 | $114.67 | $114.98 | $114.07 | $114.98 | $114.98 | 28,292 |
| 2023-05-30 | $116.45 | $116.45 | $114.90 | $115.70 | $115.70 | 96,833 |
| 2023-05-26 | $117.94 | $118.97 | $115.68 | $118.88 | $118.88 | 16,690 |
| 2023-05-25 | $114.24 | $116.57 | $114.24 | $116.43 | $116.43 | 19,606 |
| 2023-05-24 | $115.75 | $115.80 | $115.36 | $115.44 | $115.44 | 18,749 |
| 2023-05-23 | $116.81 | $117.74 | $116.79 | $117.21 | $117.21 | 11,530 |
| 2023-05-22 | $119.33 | $120.12 | $119.32 | $119.88 | $119.88 | 17,153 |
| 2023-05-19 | $119.44 | $120.24 | $119.44 | $120.24 | $120.24 | 49,594 |
| 2023-05-18 | $120.76 | $120.76 | $120.09 | $120.57 | $120.57 | 19,063 |
| 2023-05-17 | $119.21 | $119.63 | $119.21 | $119.39 | $119.39 | 17,413 |
| 2023-05-16 | $119.16 | $119.37 | $118.66 | $118.76 | $118.76 | 26,909 |
| 2023-05-15 | $117.75 | $118.44 | $117.49 | $118.34 | $118.34 | 15,143 |
| 2023-05-12 | $117.60 | $117.60 | $116.28 | $116.99 | $116.99 | 14,967 |
| 2023-05-11 | $116.70 | $116.70 | $115.81 | $116.45 | $116.45 | 18,660 |
| 2023-05-10 | $115.83 | $115.88 | $115.02 | $115.50 | $115.50 | 17,656 |
| 2023-05-09 | $117.00 | $117.38 | $116.79 | $117.17 | $117.17 | 22,626 |
| 2023-05-08 | $117.02 | $117.88 | $116.15 | $116.28 | $116.28 | 101,124 |
| 2023-05-05 | $111.76 | $115.83 | $111.76 | $115.75 | $115.75 | 11,878 |
| 2023-05-04 | $113.03 | $113.91 | $112.85 | $113.73 | $113.73 | 21,614 |
| 2023-05-03 | $112.90 | $113.65 | $112.70 | $112.99 | $112.99 | 17,896 |
| 2023-05-02 | $112.02 | $112.11 | $111.36 | $111.82 | $111.82 | 18,288 |
| 2023-05-01 | $113.97 | $114.00 | $113.67 | $113.90 | $113.90 | 16,367 |
| 2023-04-28 | $110.88 | $112.25 | $109.94 | $110.80 | $110.80 | 32,196 |
| 2023-04-27 | $112.33 | $114.00 | $112.16 | $113.25 | $113.25 | 29,935 |
| 2023-04-26 | $113.54 | $113.65 | $113.02 | $113.11 | $113.11 | 60,721 |
| 2023-04-25 | $114.46 | $115.51 | $114.19 | $114.44 | $114.44 | 20,711 |
| 2023-04-24 | $116.40 | $116.74 | $116.40 | $116.74 | $116.74 | 184,018 |
| 2023-04-21 | $115.64 | $116.99 | $115.08 | $116.20 | $116.20 | 111,177 |
| 2023-04-20 | $114.36 | $114.88 | $114.10 | $114.35 | $114.35 | 35,411 |
| 2023-04-19 | $113.21 | $113.68 | $112.99 | $113.54 | $113.54 | 14,806 |
| 2023-04-18 | $113.00 | $113.41 | $113.00 | $113.25 | $113.25 | 45,968 |
| 2023-04-17 | $112.47 | $112.47 | $111.51 | $112.00 | $112.00 | 20,135 |
| 2023-04-14 | $111.69 | $111.69 | $110.54 | $111.08 | $111.08 | 11,377 |
| 2023-04-13 | $110.54 | $111.57 | $110.54 | $111.48 | $111.48 | 83,317 |
| 2023-04-12 | $110.33 | $110.76 | $109.75 | $110.41 | $110.41 | 117,108 |
| 2023-04-11 | $109.45 | $109.84 | $109.16 | $109.63 | $109.63 | 23,211 |
| 2023-04-10 | $109.48 | $110.41 | $109.48 | $110.41 | $110.41 | 81,654 |
| 2023-04-06 | $108.50 | $109.72 | $108.50 | $109.45 | $109.45 | 17,223 |
| 2023-04-05 | $109.21 | $109.21 | $108.38 | $108.42 | $108.42 | 16,293 |
| 2023-04-04 | $112.15 | $112.25 | $111.70 | $111.70 | $111.70 | 11,088 |
| 2023-04-03 | $110.96 | $111.09 | $110.55 | $110.96 | $110.96 | 12,311 |
| 2023-03-31 | $109.56 | $110.21 | $109.56 | $109.95 | $109.95 | 15,619 |
| 2023-03-30 | $110.04 | $110.31 | $109.73 | $110.28 | $110.28 | 30,802 |
| 2023-03-29 | $109.99 | $110.28 | $109.73 | $110.18 | $110.18 | 12,212 |
| 2023-03-28 | $109.19 | $109.19 | $108.89 | $109.16 | $109.16 | 14,224 |
| 2023-03-27 | $106.65 | $107.02 | $106.51 | $106.99 | $106.99 | 15,947 |
| 2023-03-24 | $104.56 | $105.09 | $104.33 | $105.09 | $105.09 | 21,684 |
| 2023-03-23 | $104.64 | $105.72 | $104.01 | $104.68 | $104.68 | 12,116 |
| 2023-03-22 | $104.13 | $105.04 | $103.77 | $103.77 | $103.77 | 31,090 |
| 2023-03-21 | $104.12 | $104.76 | $103.98 | $104.73 | $104.73 | 14,423 |
| 2023-03-20 | $103.69 | $104.49 | $103.40 | $104.48 | $104.48 | 65,884 |
| 2023-03-17 | $104.22 | $104.22 | $102.07 | $102.45 | $102.45 | 49,598 |
| 2023-03-16 | $99.08 | $100.51 | $99.08 | $100.43 | $100.43 | 40,418 |
| 2023-03-15 | $99.12 | $99.48 | $98.61 | $99.41 | $99.41 | 22,755 |
| 2023-03-14 | $100.02 | $100.38 | $99.76 | $100.21 | $100.21 | 13,215 |
| 2023-03-13 | $101.30 | $101.94 | $101.19 | $101.34 | $101.34 | 14,717 |
| 2023-03-10 | $103.76 | $104.20 | $102.87 | $103.24 | $103.24 | 14,819 |
| 2023-03-09 | $105.22 | $105.22 | $103.69 | $103.89 | $103.89 | 14,775 |
| 2023-03-08 | $105.43 | $105.84 | $105.07 | $105.43 | $105.43 | 12,474 |
| 2023-03-07 | $106.16 | $106.16 | $104.34 | $104.35 | $104.35 | 10,630 |
| 2023-03-06 | $105.75 | $105.75 | $105.14 | $105.31 | $105.31 | 13,361 |
| 2023-03-03 | $103.99 | $105.04 | $103.81 | $104.92 | $104.92 | 14,449 |
| 2023-03-02 | $102.64 | $102.64 | $101.75 | $102.48 | $102.48 | 27,985 |
| 2023-03-01 | $102.36 | $102.49 | $101.95 | $102.12 | $102.12 | 18,134 |
| 2023-02-28 | $100.77 | $101.32 | $100.72 | $100.89 | $100.89 | 25,375 |
| 2023-02-27 | $101.59 | $101.65 | $101.14 | $101.14 | $101.14 | 35,858 |
| 2023-02-24 | $100.37 | $100.37 | $99.81 | $99.93 | $99.93 | 18,248 |
| 2023-02-23 | $100.44 | $101.20 | $100.26 | $101.18 | $101.18 | 16,185 |
| 2023-02-22 | $102.00 | $102.00 | $100.00 | $100.00 | $100.00 | 15,683 |
| 2023-02-21 | $102.83 | $104.06 | $102.83 | $103.32 | $103.32 | 17,641 |
| 2023-02-17 | $103.74 | $104.37 | $103.74 | $104.30 | $104.30 | 13,072 |
| 2023-02-16 | $102.69 | $104.31 | $102.69 | $103.86 | $103.86 | 11,391 |
| 2023-02-15 | $103.81 | $104.07 | $103.58 | $104.00 | $104.00 | 15,834 |
| 2023-02-14 | $105.65 | $105.79 | $104.43 | $105.42 | $105.42 | 18,005 |
| 2023-02-13 | $105.83 | $106.80 | $105.80 | $106.80 | $106.80 | 16,530 |
| 2023-02-10 | $106.14 | $106.90 | $106.03 | $106.64 | $106.64 | 33,375 |
| 2023-02-09 | $108.50 | $108.50 | $106.96 | $107.02 | $107.02 | 15,551 |
| 2023-02-08 | $106.71 | $106.72 | $106.00 | $106.13 | $106.13 | 13,867 |
| 2023-02-07 | $105.60 | $106.99 | $105.47 | $106.99 | $106.99 | 62,944 |
| 2023-02-06 | $105.58 | $105.67 | $105.20 | $105.66 | $105.66 | 32,910 |
| 2023-02-03 | $105.70 | $106.36 | $105.60 | $105.88 | $105.88 | 24,216 |
| 2023-02-02 | $109.38 | $109.95 | $109.18 | $109.57 | $109.57 | 17,155 |
| 2023-02-01 | $106.15 | $106.40 | $104.39 | $106.25 | $106.25 | 40,653 |
| 2023-01-31 | $104.14 | $104.75 | $104.03 | $104.75 | $104.75 | 12,702 |
| 2023-01-30 | $104.92 | $105.25 | $104.52 | $104.60 | $104.60 | 18,170 |
| 2023-01-27 | $106.34 | $106.83 | $106.12 | $106.48 | $106.48 | 12,357 |
| 2023-01-26 | $106.81 | $106.85 | $105.89 | $106.69 | $106.69 | 15,407 |
| 2023-01-25 | $105.94 | $106.78 | $105.90 | $106.48 | $106.48 | 40,222 |
| 2023-01-24 | $105.70 | $105.70 | $103.85 | $105.04 | $105.04 | 19,664 |
| 2023-01-23 | $103.37 | $104.28 | $103.37 | $103.98 | $103.98 | 64,527 |
| 2023-01-20 | $101.81 | $104.21 | $101.81 | $104.21 | $104.21 | 39,753 |
| 2023-01-19 | $101.86 | $102.16 | $101.41 | $101.98 | $101.98 | 40,002 |
| 2023-01-18 | $103.11 | $103.36 | $101.61 | $101.61 | $101.61 | 21,605 |
| 2023-01-17 | $101.09 | $101.47 | $100.96 | $101.16 | $101.16 | 22,599 |
| 2023-01-13 | $99.94 | $100.46 | $99.92 | $100.45 | $100.45 | 29,880 |
| 2023-01-12 | $99.25 | $100.40 | $98.34 | $100.40 | $100.40 | 24,291 |
| 2023-01-11 | $99.54 | $99.68 | $99.35 | $99.68 | $99.68 | 18,622 |
| 2023-01-10 | $98.78 | $98.99 | $98.27 | $98.85 | $98.85 | 24,936 |
| 2023-01-09 | $100.27 | $101.51 | $100.27 | $100.40 | $100.40 | 26,335 |
| 2023-01-06 | $98.20 | $100.14 | $97.72 | $99.88 | $99.88 | 29,928 |
| 2023-01-05 | $98.35 | $98.35 | $96.52 | $96.74 | $96.74 | 15,997 |
| 2023-01-04 | $100.22 | $100.22 | $99.12 | $99.39 | $99.39 | 30,534 |
| 2023-01-03 | $101.35 | $101.81 | $100.80 | $101.02 | $101.02 | 28,284 |
| 2022-12-30 | $99.00 | $101.25 | $99.00 | $101.07 | $101.07 | 20,049 |
| 2022-12-29 | $101.90 | $102.44 | $101.90 | $102.28 | $102.28 | 18,878 |
| 2022-12-28 | $101.78 | $101.87 | $100.25 | $100.56 | $100.56 | 28,567 |
| 2022-12-27 | $101.53 | $101.76 | $101.12 | $101.37 | $101.37 | 17,368 |
| 2022-12-23 | $101.48 | $101.77 | $100.92 | $101.65 | $101.65 | 22,262 |
| 2022-12-22 | $101.97 | $102.04 | $100.49 | $101.48 | $101.48 | 72,352 |
| 2022-12-21 | $103.30 | $104.02 | $103.28 | $103.49 | $103.49 | 50,103 |
| 2022-12-20 | $103.87 | $104.74 | $103.73 | $103.86 | $103.86 | 41,998 |
| 2022-12-19 | $103.04 | $103.25 | $102.30 | $102.73 | $102.73 | 23,978 |
| 2022-12-16 | $103.00 | $103.59 | $102.35 | $103.16 | $103.16 | 34,698 |
| 2022-12-15 | $105.35 | $105.35 | $103.00 | $103.20 | $103.20 | 16,968 |
| 2022-12-14 | $104.00 | $106.37 | $104.00 | $105.20 | $105.20 | 19,147 |
| 2022-12-13 | $108.43 | $108.43 | $105.54 | $105.84 | $105.84 | 56,256 |
| 2022-12-12 | $103.07 | $103.70 | $103.00 | $103.50 | $103.50 | 62,361 |
| 2022-12-09 | $104.18 | $104.64 | $103.74 | $103.74 | $103.74 | 24,738 |
| 2022-12-08 | $104.50 | $104.50 | $102.37 | $103.25 | $103.25 | 90,655 |
| 2022-12-07 | $102.39 | $105.67 | $102.39 | $104.87 | $104.87 | 55,177 |
| 2022-12-06 | $105.09 | $105.09 | $102.80 | $102.84 | $102.84 | 28,309 |
| 2022-12-05 | $105.58 | $105.58 | $102.77 | $103.00 | $103.00 | 59,069 |
| 2022-12-02 | $104.21 | $106.36 | $104.21 | $106.27 | $106.27 | 43,174 |
| 2022-12-01 | $107.67 | $107.79 | $106.73 | $107.61 | $107.61 | 45,328 |
| 2022-11-30 | $105.75 | $107.41 | $105.00 | $107.17 | $107.17 | 28,186 |
| 2022-11-29 | $106.30 | $106.30 | $105.48 | $105.77 | $105.77 | 23,059 |
| 2022-11-28 | $107.23 | $107.34 | $106.26 | $106.31 | $106.31 | 38,591 |
| 2022-11-25 | $106.30 | $107.10 | $106.30 | $107.05 | $107.05 | 39,367 |
| 2022-11-23 | $105.27 | $106.36 | $105.27 | $106.35 | $106.35 | 14,160 |
| 2022-11-22 | $105.36 | $105.36 | $104.05 | $104.90 | $104.90 | 49,719 |
| 2022-11-21 | $99.78 | $105.74 | $99.78 | $103.65 | $103.65 | 39,974 |
| 2022-11-18 | $107.17 | $107.17 | $103.48 | $103.48 | $103.48 | 53,039 |
| 2022-11-17 | $104.25 | $104.38 | $102.20 | $103.52 | $103.52 | 42,786 |
| 2022-11-16 | $103.06 | $103.23 | $102.54 | $103.18 | $103.18 | 31,665 |
| 2022-11-15 | $104.26 | $105.23 | $103.44 | $104.12 | $104.12 | 35,966 |
| 2022-11-14 | $102.52 | $104.06 | $102.40 | $103.88 | $103.88 | 69,526 |
| 2022-11-11 | $104.99 | $104.99 | $103.13 | $104.06 | $104.06 | 21,227 |
| 2022-11-10 | $100.04 | $102.19 | $100.04 | $102.19 | $102.19 | 61,081 |
| 2022-11-09 | $95.20 | $97.85 | $95.20 | $96.44 | $96.44 | 30,369 |
| 2022-11-08 | $97.60 | $98.46 | $96.96 | $97.60 | $97.60 | 53,562 |
| 2022-11-07 | $96.65 | $97.07 | $96.11 | $97.02 | $97.02 | 78,710 |
| 2022-11-04 | $95.62 | $96.59 | $95.32 | $96.49 | $96.49 | 52,999 |
| 2022-11-03 | $92.61 | $93.14 | $92.43 | $92.84 | $92.84 | 71,280 |
| 2022-11-02 | $94.29 | $95.40 | $92.97 | $93.09 | $93.09 | 39,832 |
| 2022-11-01 | $94.00 | $95.43 | $94.00 | $94.67 | $94.67 | 61,835 |
| 2022-10-31 | $90.52 | $91.08 | $90.45 | $90.63 | $90.63 | 82,545 |
| 2022-10-28 | $87.00 | $88.96 | $86.83 | $88.89 | $88.89 | 38,832 |
| 2022-10-27 | $86.51 | $89.31 | $86.51 | $88.03 | $88.03 | 47,271 |
| 2022-10-26 | $88.85 | $89.89 | $88.85 | $89.20 | $89.20 | 27,251 |
| 2022-10-25 | $88.79 | $89.75 | $88.57 | $89.66 | $89.66 | 57,647 |
| 2022-10-24 | $86.22 | $86.58 | $85.57 | $86.38 | $86.38 | 81,144 |
| 2022-10-21 | $83.98 | $87.28 | $83.98 | $87.14 | $87.14 | 45,285 |
| 2022-10-20 | $85.55 | $86.47 | $85.07 | $85.34 | $85.34 | 66,547 |
| 2022-10-19 | $85.86 | $86.18 | $85.07 | $85.30 | $85.30 | 26,682 |
| 2022-10-18 | $87.43 | $87.43 | $85.87 | $86.36 | $86.36 | 64,444 |
| 2022-10-17 | $86.22 | $87.48 | $86.22 | $87.30 | $87.30 | 64,514 |
| 2022-10-14 | $87.43 | $87.46 | $85.45 | $85.45 | $85.45 | 42,024 |
| 2022-10-13 | $83.49 | $86.71 | $83.49 | $86.30 | $86.30 | 65,191 |
| 2022-10-12 | $85.81 | $86.30 | $85.68 | $86.00 | $86.00 | 40,791 |
| 2022-10-11 | $87.22 | $87.87 | $86.64 | $86.98 | $86.98 | 86,070 |
| 2022-10-10 | $88.69 | $88.69 | $87.86 | $88.41 | $88.41 | 61,159 |
| 2022-10-07 | $89.29 | $89.47 | $88.53 | $88.63 | $88.63 | 60,690 |
| 2022-10-06 | $90.32 | $90.76 | $89.84 | $89.86 | $89.86 | 27,445 |
| 2022-10-05 | $89.75 | $89.97 | $88.79 | $89.72 | $89.72 | 44,952 |
| 2022-10-04 | $89.57 | $90.66 | $89.57 | $90.37 | $90.37 | 104,734 |
| 2022-10-03 | $85.77 | $88.24 | $85.77 | $87.67 | $87.67 | 85,328 |
| 2022-09-30 | $86.60 | $86.60 | $84.51 | $85.12 | $85.12 | 101,456 |
| 2022-09-29 | $87.16 | $87.73 | $86.14 | $86.64 | $86.64 | 125,109 |
| 2022-09-28 | $87.46 | $89.00 | $87.17 | $88.66 | $88.66 | 57,696 |
| 2022-09-27 | $87.31 | $87.67 | $85.99 | $86.53 | $86.53 | 130,749 |
| 2022-09-26 | $86.34 | $88.24 | $86.34 | $87.71 | $87.71 | 59,420 |
| 2022-09-23 | $89.66 | $90.05 | $88.13 | $88.83 | $88.83 | 45,523 |
| 2022-09-22 | $91.73 | $92.11 | $91.07 | $91.25 | $91.25 | 75,148 |
| 2022-09-21 | $90.00 | $92.01 | $89.93 | $89.93 | $89.93 | 35,738 |
| 2022-09-20 | $92.55 | $93.02 | $92.06 | $92.43 | $92.43 | 40,315 |
| 2022-09-19 | $91.39 | $94.38 | $91.39 | $94.14 | $94.14 | 52,725 |
| 2022-09-16 | $91.49 | $93.97 | $91.49 | $93.40 | $93.40 | 26,642 |
| 2022-09-15 | $95.00 | $95.56 | $94.24 | $94.47 | $94.47 | 39,181 |
| 2022-09-14 | $96.35 | $96.63 | $95.77 | $96.05 | $96.05 | 25,316 |
| 2022-09-13 | $95.81 | $96.15 | $94.00 | $94.35 | $94.35 | 26,913 |
| 2022-09-12 | $98.40 | $98.80 | $98.06 | $98.10 | $98.10 | 41,839 |
| 2022-09-09 | $98.12 | $98.63 | $98.12 | $98.61 | $98.61 | 34,105 |
| 2022-09-08 | $96.00 | $97.78 | $96.00 | $97.16 | $97.16 | 49,822 |
| 2022-09-07 | $95.00 | $96.24 | $94.68 | $96.24 | $96.24 | 39,100 |
| 2022-09-06 | $97.31 | $97.42 | $96.38 | $96.56 | $96.56 | 29,417 |
| 2022-09-02 | $96.02 | $99.74 | $96.02 | $98.01 | $98.01 | 23,443 |
| 2022-09-01 | $99.72 | $99.88 | $98.98 | $99.82 | $99.82 | 39,400 |
| 2022-08-31 | $100.31 | $100.63 | $99.62 | $99.62 | $99.62 | 21,329 |
| 2022-08-30 | $101.01 | $101.01 | $99.41 | $99.89 | $99.89 | 22,901 |
| 2022-08-29 | $99.86 | $100.35 | $99.57 | $100.17 | $100.17 | 27,864 |
| 2022-08-26 | $103.29 | $103.55 | $101.31 | $101.31 | $101.31 | 44,493 |
| 2022-08-25 | $103.23 | $104.06 | $102.97 | $104.06 | $104.06 | 38,618 |
| 2022-08-24 | $100.20 | $102.50 | $100.20 | $101.93 | $101.93 | 28,384 |
| 2022-08-23 | $97.03 | $101.00 | $97.03 | $100.20 | $100.20 | 38,729 |
| 2022-08-22 | $101.52 | $104.53 | $100.43 | $100.45 | $100.45 | 32,283 |
| 2022-08-19 | $105.61 | $105.61 | $101.98 | $102.34 | $102.34 | 42,389 |
| 2022-08-18 | $103.75 | $103.75 | $102.54 | $103.01 | $103.01 | 34,814 |
| 2022-08-17 | $102.77 | $103.64 | $102.36 | $103.30 | $103.30 | 31,697 |
| 2022-08-16 | $102.12 | $103.81 | $101.12 | $103.61 | $103.61 | 37,378 |
| 2022-08-15 | $103.42 | $104.00 | $103.41 | $103.91 | $103.91 | 27,574 |
| 2022-08-12 | $102.88 | $104.00 | $102.88 | $104.00 | $104.00 | 63,594 |
| 2022-08-11 | $101.41 | $101.81 | $100.73 | $100.97 | $100.97 | 56,878 |
| 2022-08-10 | $100.76 | $101.05 | $100.32 | $100.73 | $100.73 | 30,066 |
| 2022-08-09 | $96.89 | $98.06 | $96.89 | $97.51 | $97.51 | 75,317 |
| 2022-08-08 | $99.38 | $100.47 | $98.35 | $98.56 | $98.56 | 83,845 |
| 2022-08-05 | $98.36 | $98.88 | $97.99 | $98.88 | $98.88 | 23,955 |
| 2022-08-04 | $96.25 | $99.34 | $96.25 | $99.20 | $99.20 | 15,363 |
| 2022-08-03 | $99.72 | $99.72 | $98.19 | $99.23 | $99.23 | 39,096 |
| 2022-08-02 | $98.94 | $98.94 | $97.62 | $97.65 | $97.65 | 35,290 |
| 2022-08-01 | $99.44 | $100.34 | $99.41 | $100.23 | $100.23 | 37,968 |
| 2022-07-29 | $97.78 | $98.60 | $97.78 | $97.90 | $97.90 | 35,939 |
| 2022-07-28 | $102.23 | $102.23 | $98.87 | $100.23 | $100.23 | 35,960 |
| 2022-07-27 | $95.74 | $100.13 | $95.74 | $100.11 | $100.11 | 17,150 |
| 2022-07-26 | $98.33 | $98.40 | $97.64 | $97.72 | $97.72 | 25,130 |
| 2022-07-25 | $98.72 | $99.28 | $98.55 | $99.09 | $99.09 | 24,625 |
| 2022-07-22 | $103.59 | $103.59 | $99.14 | $99.80 | $99.80 | 29,352 |
| 2022-07-21 | $98.27 | $101.44 | $98.27 | $100.04 | $100.04 | 37,944 |
| 2022-07-20 | $97.72 | $98.36 | $97.70 | $98.10 | $98.10 | 44,432 |
| 2022-07-19 | $96.14 | $96.99 | $96.10 | $96.99 | $96.99 | 72,939 |
| 2022-07-18 | $93.80 | $94.85 | $92.76 | $93.67 | $93.67 | 58,637 |
| 2022-07-15 | $92.32 | $94.58 | $92.12 | $92.96 | $92.96 | 31,417 |
| 2022-07-14 | $91.93 | $92.54 | $91.10 | $92.54 | $92.54 | 31,257 |
| 2022-07-13 | $94.21 | $94.79 | $93.56 | $94.50 | $94.50 | 24,443 |
| 2022-07-12 | $95.01 | $95.70 | $94.62 | $94.86 | $94.86 | 26,807 |
| 2022-07-11 | $95.14 | $95.40 | $94.34 | $94.36 | $94.36 | 45,092 |
| 2022-07-08 | $96.36 | $96.53 | $95.46 | $96.52 | $96.52 | 27,681 |
| 2022-07-07 | $93.60 | $95.65 | $93.60 | $95.44 | $95.44 | 49,197 |
| 2022-07-06 | $93.99 | $94.00 | $93.09 | $93.74 | $93.74 | 56,739 |
| 2022-07-05 | $93.35 | $94.52 | $93.35 | $94.51 | $94.51 | 52,018 |
| 2022-07-01 | $96.69 | $96.69 | $93.72 | $95.47 | $95.47 | 33,215 |
| 2022-06-30 | $91.55 | $95.20 | $91.55 | $94.51 | $94.51 | 24,343 |
| 2022-06-29 | $96.10 | $96.41 | $95.88 | $96.23 | $96.23 | 25,419 |
| 2022-06-28 | $98.57 | $99.02 | $97.17 | $97.63 | $97.63 | 52,535 |
| 2022-06-27 | $96.86 | $97.85 | $96.86 | $97.05 | $97.05 | 59,380 |
| 2022-06-24 | $95.00 | $96.42 | $94.63 | $95.85 | $95.85 | 39,174 |
| 2022-06-23 | $94.00 | $95.87 | $94.00 | $95.18 | $95.18 | 34,887 |
| 2022-06-22 | $95.10 | $96.23 | $95.09 | $95.44 | $95.44 | 34,401 |
| 2022-06-21 | $96.50 | $96.70 | $96.00 | $96.65 | $96.65 | 49,077 |
| 2022-06-17 | $97.30 | $97.30 | $95.84 | $96.57 | $96.57 | 25,991 |
| 2022-06-16 | $97.75 | $98.59 | $97.44 | $97.74 | $97.74 | 32,664 |
| 2022-06-15 | $99.35 | $100.95 | $98.00 | $100.39 | $100.39 | 36,009 |
| 2022-06-14 | $100.49 | $101.00 | $98.81 | $99.63 | $99.63 | 41,342 |
| 2022-06-13 | $100.09 | $104.26 | $99.40 | $99.42 | $99.42 | 39,465 |
| 2022-06-10 | $101.87 | $102.79 | $101.33 | $101.83 | $101.83 | 29,330 |
| 2022-06-09 | $103.50 | $103.52 | $102.01 | $102.01 | $102.01 | 21,695 |
| 2022-06-08 | $104.36 | $104.74 | $103.89 | $104.02 | $104.02 | 15,438 |
| 2022-06-07 | $104.77 | $105.68 | $104.77 | $105.62 | $105.62 | 22,925 |
| 2022-06-06 | $105.42 | $105.88 | $104.35 | $104.72 | $104.72 | 18,009 |
| 2022-06-03 | $104.51 | $104.57 | $103.92 | $103.96 | $103.96 | 22,381 |
| 2022-06-02 | $104.95 | $105.95 | $104.78 | $105.74 | $105.74 | 37,218 |
| 2022-06-01 | $105.03 | $105.41 | $103.50 | $104.11 | $104.11 | 33,651 |
| 2022-05-31 | $104.03 | $104.42 | $103.55 | $103.55 | $103.55 | 87,732 |
| 2022-05-27 | $105.94 | $106.33 | $105.71 | $106.17 | $106.17 | 72,009 |
| 2022-05-26 | $103.50 | $105.96 | $103.50 | $105.84 | $105.84 | 39,454 |
| 2022-05-25 | $103.87 | $105.52 | $103.87 | $105.16 | $105.16 | 21,128 |
| 2022-05-24 | $104.48 | $104.91 | $103.80 | $104.84 | $104.84 | 27,859 |
| 2022-05-23 | $103.67 | $104.67 | $103.19 | $104.35 | $104.35 | 35,230 |
| 2022-05-20 | $105.55 | $105.55 | $102.26 | $103.43 | $103.43 | 33,899 |
| 2022-05-19 | $102.56 | $102.99 | $101.61 | $102.17 | $102.17 | 37,272 |
| 2022-05-18 | $101.00 | $101.60 | $99.06 | $99.06 | $99.06 | 27,995 |
| 2022-05-17 | $100.32 | $100.49 | $99.49 | $100.48 | $100.48 | 34,322 |
| 2022-05-16 | $99.48 | $100.34 | $99.08 | $99.48 | $99.48 | 40,489 |
| 2022-05-13 | $99.77 | $100.73 | $99.77 | $100.53 | $100.53 | 34,412 |
| 2022-05-12 | $95.97 | $99.10 | $95.42 | $96.92 | $96.92 | 43,494 |
| 2022-05-11 | $96.97 | $97.98 | $95.86 | $95.86 | $95.86 | 54,995 |
| 2022-05-10 | $99.25 | $99.75 | $97.76 | $98.59 | $98.59 | 45,360 |
| 2022-05-09 | $98.95 | $98.95 | $96.26 | $96.66 | $96.66 | 52,450 |
| 2022-05-06 | $98.79 | $100.24 | $98.29 | $99.24 | $99.24 | 56,229 |
| 2022-05-05 | $101.00 | $101.14 | $98.20 | $98.71 | $98.71 | 27,901 |
| 2022-05-04 | $101.25 | $103.36 | $99.25 | $102.40 | $102.40 | 43,436 |
| 2022-05-03 | $98.12 | $100.73 | $98.12 | $100.60 | $100.60 | 47,507 |
| 2022-05-02 | $100.00 | $100.00 | $98.50 | $99.58 | $99.58 | 67,340 |
| 2022-04-29 | $95.27 | $97.00 | $94.20 | $94.20 | $94.20 | 25,414 |
| 2022-04-28 | $96.05 | $96.43 | $94.75 | $96.42 | $96.42 | 57,153 |
| 2022-04-27 | $89.44 | $92.90 | $89.44 | $92.45 | $92.45 | 45,523 |
| 2022-04-26 | $92.50 | $92.50 | $90.21 | $90.31 | $90.31 | 51,606 |
| 2022-04-25 | $94.37 | $95.33 | $93.49 | $95.05 | $95.05 | 65,662 |
| 2022-04-22 | $91.89 | $96.00 | $91.89 | $93.06 | $93.06 | 31,238 |
| 2022-04-21 | $95.96 | $96.13 | $94.00 | $94.00 | $94.00 | 36,314 |
| 2022-04-20 | $90.75 | $95.32 | $90.75 | $93.82 | $93.82 | 66,172 |
| 2022-04-19 | $91.50 | $92.54 | $91.08 | $92.54 | $92.54 | 90,443 |
| 2022-04-18 | $93.10 | $94.05 | $91.78 | $91.82 | $91.82 | 41,223 |
| 2022-04-14 | $93.56 | $94.86 | $93.56 | $94.16 | $94.16 | 41,406 |
| 2022-04-13 | $92.26 | $93.23 | $91.99 | $93.22 | $93.22 | 43,172 |
| 2022-04-12 | $89.29 | $92.23 | $89.29 | $91.35 | $91.35 | 69,028 |
| 2022-04-11 | $96.35 | $96.35 | $93.15 | $93.15 | $93.15 | 179,311 |
| 2022-04-08 | $93.10 | $95.79 | $93.10 | $95.54 | $95.54 | 152,544 |
| 2022-04-07 | $94.99 | $94.99 | $93.46 | $94.50 | $94.50 | 59,322 |
| 2022-04-06 | $95.00 | $96.59 | $94.00 | $96.30 | $96.30 | 94,801 |
| 2022-04-05 | $100.45 | $100.45 | $98.14 | $98.31 | $98.31 | 80,023 |
| 2022-04-04 | $98.92 | $101.29 | $98.92 | $101.01 | $101.01 | 97,751 |
| 2022-04-01 | $100.00 | $100.00 | $97.60 | $99.91 | $99.91 | 41,004 |
| 2022-03-31 | $101.54 | $101.96 | $100.13 | $100.13 | $100.13 | 43,011 |
| 2022-03-30 | $99.19 | $103.92 | $99.19 | $101.96 | $101.96 | 18,956 |
| 2022-03-29 | $99.93 | $101.21 | $99.53 | $100.50 | $100.50 | 24,680 |
| 2022-03-28 | $97.99 | $99.99 | $97.99 | $99.99 | $99.99 | 28,679 |
| 2022-03-25 | $102.50 | $102.50 | $100.41 | $101.52 | $101.52 | 24,036 |
| 2022-03-24 | $98.15 | $102.25 | $98.15 | $101.40 | $101.40 | 20,436 |
| 2022-03-23 | $101.85 | $103.63 | $100.00 | $101.39 | $101.39 | 37,059 |
| 2022-03-22 | $99.64 | $100.25 | $99.64 | $100.25 | $100.25 | 59,997 |
| 2022-03-21 | $99.41 | $99.62 | $98.56 | $99.47 | $99.47 | 25,982 |
| 2022-03-18 | $98.48 | $99.47 | $97.95 | $99.47 | $99.47 | 25,982 |
| 2022-03-17 | $91.81 | $95.63 | $91.81 | $95.28 | $95.28 | 34,918 |
| 2022-03-16 | $92.57 | $93.83 | $91.30 | $93.83 | $93.83 | 36,577 |
| 2022-03-15 | $88.53 | $89.82 | $88.36 | $89.82 | $89.82 | 88,442 |
| 2022-03-14 | $88.02 | $88.66 | $87.33 | $87.47 | $87.47 | 61,561 |
| 2022-03-11 | $88.80 | $89.28 | $87.33 | $87.36 | $87.36 | 31,263 |
| 2022-03-10 | $90.25 | $90.25 | $88.38 | $88.60 | $88.60 | 78,300 |
| 2022-03-09 | $88.87 | $89.63 | $85.26 | $89.13 | $89.13 | 54,842 |
| 2022-03-08 | $80.04 | $84.99 | $80.04 | $82.97 | $82.97 | 156,350 |
| 2022-03-07 | $87.15 | $87.15 | $85.05 | $85.50 | $85.50 | 140,643 |
| 2022-03-04 | $95.04 | $95.04 | $90.97 | $90.97 | $90.97 | 173,923 |
| 2022-03-03 | $94.93 | $94.93 | $92.44 | $92.94 | $92.94 | 153,085 |
| 2022-03-02 | $91.45 | $94.93 | $91.45 | $94.93 | $94.93 | 103,345 |
| 2022-03-01 | $98.90 | $98.90 | $95.85 | $95.85 | $95.85 | 73,237 |
| 2022-02-28 | $97.00 | $99.69 | $97.00 | $98.90 | $98.90 | 148,647 |
| 2022-02-25 | $96.50 | $101.35 | $96.50 | $99.97 | $99.97 | 32,318 |
| 2022-02-24 | $96.00 | $96.72 | $94.31 | $96.25 | $96.25 | 61,829 |
| 2022-02-23 | $101.97 | $102.14 | $100.20 | $100.20 | $100.20 | 42,865 |
| 2022-02-22 | $102.75 | $103.00 | $98.78 | $101.68 | $101.68 | 46,453 |
| 2022-02-18 | $105.80 | $105.80 | $104.72 | $105.34 | $105.34 | 28,239 |
| 2022-02-17 | $106.12 | $107.31 | $105.28 | $105.28 | $105.28 | 49,988 |
| 2022-02-16 | $102.32 | $102.89 | $101.82 | $102.75 | $102.75 | 43,306 |
| 2022-02-15 | $100.00 | $101.95 | $97.77 | $101.95 | $101.95 | 66,763 |
| 2022-02-14 | $102.95 | $102.95 | $99.81 | $100.24 | $100.24 | 42,643 |
| 2022-02-11 | $105.84 | $105.84 | $102.66 | $103.16 | $103.16 | 16,958 |
| 2022-02-10 | $103.68 | $105.36 | $103.68 | $103.75 | $103.75 | 34,849 |
| 2022-02-09 | $104.35 | $104.77 | $104.07 | $104.60 | $104.60 | 36,808 |
| 2022-02-08 | $102.98 | $103.82 | $102.86 | $103.35 | $103.35 | 39,037 |
| 2022-02-07 | $102.81 | $102.81 | $101.81 | $102.16 | $102.16 | 29,540 |
| 2022-02-04 | $100.86 | $102.41 | $100.86 | $102.08 | $102.08 | 23,543 |
| 2022-02-03 | $100.30 | $101.75 | $100.30 | $100.66 | $100.66 | 88,634 |
| 2022-02-02 | $104.00 | $104.44 | $100.25 | $102.25 | $102.25 | 212,842 |
| 2022-02-01 | $101.91 | $102.08 | $100.45 | $101.30 | $101.30 | 1,076,918 |
| 2022-01-31 | $102.25 | $103.96 | $102.13 | $103.94 | $103.94 | 387,735 |
| 2022-01-28 | $103.69 | $104.47 | $102.66 | $104.26 | $104.26 | 94,397 |
| 2022-01-27 | $104.80 | $106.29 | $104.10 | $105.20 | $105.20 | 140,786 |
| 2022-01-26 | $108.00 | $108.64 | $106.42 | $106.87 | $106.87 | 63,897 |
| 2022-01-25 | $108.20 | $110.05 | $107.75 | $109.00 | $109.00 | 44,239 |
| 2022-01-24 | $109.30 | $111.28 | $107.00 | $108.49 | $108.49 | 41,546 |
| 2022-01-21 | $110.92 | $111.00 | $109.97 | $110.02 | $110.02 | 57,992 |
| 2022-01-20 | $110.93 | $112.32 | $110.48 | $110.90 | $110.90 | 44,179 |
| 2022-01-19 | $112.00 | $113.74 | $112.00 | $112.27 | $112.27 | 33,097 |
| 2022-01-18 | $115.86 | $116.27 | $115.47 | $116.01 | $116.01 | 45,565 |
| 2022-01-14 | $121.61 | $121.92 | $119.90 | $121.50 | $121.50 | 18,073 |
| 2022-01-13 | $121.67 | $122.09 | $121.00 | $121.19 | $121.19 | 23,130 |
| 2022-01-12 | $119.94 | $120.23 | $119.60 | $119.81 | $119.81 | 22,328 |
| 2022-01-11 | $117.56 | $118.71 | $117.39 | $118.70 | $118.70 | 41,025 |
| 2022-01-10 | $116.59 | $116.59 | $115.11 | $115.76 | $115.76 | 44,799 |
| 2022-01-07 | $115.98 | $116.61 | $115.34 | $116.16 | $116.16 | 26,236 |
| 2022-01-06 | $115.60 | $116.32 | $115.41 | $115.98 | $115.98 | 51,625 |
| 2022-01-05 | $114.95 | $117.26 | $114.95 | $115.38 | $115.38 | 72,547 |
| 2022-01-04 | $110.32 | $112.61 | $110.32 | $112.09 | $112.09 | 83,972 |
| 2022-01-03 | $108.40 | $108.82 | $108.00 | $108.06 | $108.06 | 35,678 |
| 2021-12-31 | $108.20 | $108.87 | $108.20 | $108.37 | $108.37 | 21,115 |
| 2021-12-30 | $108.90 | $108.98 | $108.14 | $108.50 | $108.50 | 38,229 |
| 2021-12-29 | $107.65 | $108.07 | $107.53 | $107.90 | $107.90 | 17,325 |
| 2021-12-28 | $108.76 | $109.70 | $108.76 | $109.47 | $109.47 | 64,732 |
| 2021-12-27 | $107.00 | $108.28 | $106.00 | $108.00 | $108.00 | 79,298 |
| 2021-12-23 | $104.66 | $106.66 | $104.66 | $106.54 | $106.54 | 119,839 |
| 2021-12-22 | $109.61 | $110.36 | $109.27 | $109.47 | $109.47 | 76,298 |
| 2021-12-21 | $109.28 | $111.00 | $109.28 | $110.44 | $110.44 | 83,667 |
| 2021-12-20 | $109.47 | $110.39 | $109.06 | $110.32 | $110.32 | 94,999 |
| 2021-12-17 | $110.90 | $112.46 | $110.90 | $111.99 | $111.99 | 74,225 |
| 2021-12-16 | $113.16 | $113.51 | $112.70 | $112.83 | $112.83 | 28,367 |
| 2021-12-15 | $109.40 | $111.16 | $109.35 | $110.96 | $110.96 | 32,683 |
| 2021-12-14 | $109.94 | $110.46 | $109.63 | $110.28 | $110.28 | 53,741 |
| 2021-12-13 | $113.40 | $113.40 | $112.46 | $112.81 | $112.81 | 24,283 |
| 2021-12-10 | $115.83 | $116.18 | $115.33 | $115.68 | $115.68 | 41,344 |
| 2021-12-09 | $111.99 | $112.92 | $111.99 | $112.92 | $112.92 | 105,971 |
| 2021-12-08 | $115.55 | $116.60 | $115.00 | $115.60 | $115.60 | 1,011,638 |
| 2021-12-07 | $118.25 | $118.96 | $117.10 | $117.30 | $117.30 | 561,840 |
| 2021-12-06 | $120.47 | $120.47 | $118.53 | $119.16 | $119.16 | 28,565 |
| 2021-12-03 | $119.59 | $120.64 | $119.59 | $120.06 | $120.06 | 18,682 |
| 2021-12-02 | $118.01 | $119.66 | $117.87 | $119.33 | $119.33 | 26,976 |
| 2021-12-01 | $121.82 | $121.82 | $117.60 | $117.60 | $117.60 | 31,021 |
| 2021-11-30 | $118.49 | $121.00 | $116.85 | $118.25 | $118.25 | 44,314 |
| 2021-11-29 | $122.94 | $123.45 | $122.00 | $122.74 | $122.74 | 23,994 |
| 2021-11-26 | $126.99 | $126.99 | $120.25 | $121.80 | $121.80 | 24,259 |
| 2021-11-24 | $126.39 | $127.03 | $126.20 | $127.00 | $127.00 | 17,809 |
| 2021-11-23 | $126.57 | $127.92 | $126.57 | $127.12 | $127.12 | 23,441 |
| 2021-11-22 | $130.14 | $130.14 | $127.62 | $128.05 | $128.05 | 20,887 |
| 2021-11-19 | $129.66 | $129.66 | $126.74 | $126.74 | $126.74 | 18,082 |
| 2021-11-18 | $125.75 | $126.27 | $125.51 | $126.27 | $126.27 | 28,901 |
| 2021-11-17 | $128.00 | $128.00 | $125.81 | $126.06 | $126.06 | 19,788 |
| 2021-11-16 | $127.36 | $130.23 | $127.36 | $128.35 | $128.35 | 22,845 |
| 2021-11-15 | $126.37 | $127.72 | $126.37 | $127.31 | $127.31 | 15,252 |
| 2021-11-12 | $128.01 | $128.57 | $128.01 | $128.57 | $128.57 | 58,573 |
| 2021-11-11 | $125.28 | $125.79 | $125.27 | $125.27 | $125.27 | 39,227 |
| 2021-11-10 | $124.60 | $124.92 | $123.00 | $123.00 | $123.00 | 17,071 |
| 2021-11-09 | $124.82 | $124.82 | $124.10 | $124.61 | $124.61 | 12,655 |
| 2021-11-08 | $127.69 | $127.69 | $126.00 | $126.31 | $126.31 | 13,570 |
| 2021-11-05 | $124.01 | $124.31 | $123.75 | $124.28 | $124.28 | 15,475 |
| 2021-11-04 | $121.17 | $121.34 | $120.75 | $121.34 | $121.34 | 12,675 |
| 2021-11-03 | $118.50 | $119.52 | $117.83 | $119.49 | $119.49 | 16,483 |
| 2021-11-02 | $119.00 | $119.01 | $118.44 | $118.91 | $118.91 | 19,444 |
| 2021-11-01 | $117.95 | $119.00 | $117.95 | $118.91 | $118.91 | 19,444 |
| 2021-10-29 | $114.51 | $115.76 | $114.51 | $115.76 | $115.76 | 19,440 |
| 2021-10-28 | $117.36 | $117.93 | $117.36 | $117.90 | $117.90 | 25,144 |
| 2021-10-27 | $117.15 | $117.99 | $115.14 | $115.14 | $115.14 | 17,728 |
| 2021-10-26 | $119.24 | $119.31 | $118.40 | $118.77 | $118.77 | 24,876 |
| 2021-10-25 | $118.60 | $119.67 | $118.57 | $119.48 | $119.48 | 16,126 |
| 2021-10-22 | $117.90 | $118.09 | $117.31 | $117.72 | $117.72 | 16,197 |
| 2021-10-21 | $116.77 | $117.49 | $116.77 | $116.93 | $116.93 | 13,101 |
| 2021-10-20 | $118.68 | $120.33 | $118.68 | $120.09 | $120.09 | 11,677 |
| 2021-10-19 | $117.95 | $118.42 | $117.88 | $118.16 | $118.16 | 17,442 |
| 2021-10-18 | $116.45 | $117.63 | $116.45 | $117.39 | $117.39 | 12,122 |
| 2021-10-15 | $117.80 | $118.01 | $117.67 | $118.01 | $118.01 | 13,815 |
| 2021-10-14 | $115.96 | $116.29 | $115.74 | $116.25 | $116.25 | 21,710 |
| 2021-10-13 | $115.68 | $115.68 | $114.59 | $114.94 | $114.94 | 11,668 |
| 2021-10-12 | $116.00 | $116.00 | $115.00 | $115.00 | $115.00 | 11,564 |
| 2021-10-11 | $116.75 | $117.45 | $115.58 | $116.09 | $116.09 | 33,089 |
| 2021-10-08 | $112.51 | $113.69 | $112.51 | $112.93 | $112.93 | 23,683 |
| 2021-10-07 | $113.67 | $114.49 | $113.63 | $114.33 | $114.33 | 54,785 |
| 2021-10-06 | $112.82 | $114.59 | $112.27 | $114.39 | $114.39 | 16,656 |
| 2021-10-05 | $114.45 | $115.31 | $113.56 | $115.23 | $115.23 | 24,940 |
| 2021-10-04 | $115.40 | $115.68 | $113.01 | $113.01 | $113.01 | 24,221 |
| 2021-10-01 | $115.96 | $117.99 | $115.18 | $117.94 | $117.94 | 14,040 |
| 2021-09-30 | $119.20 | $119.20 | $118.28 | $118.62 | $118.62 | 14,773 |
| 2021-09-29 | $119.45 | $119.45 | $118.73 | $118.96 | $118.96 | 18,227 |
| 2021-09-28 | $122.21 | $124.74 | $120.75 | $121.52 | $121.52 | 95,255 |
| 2021-09-27 | $123.00 | $123.86 | $123.00 | $123.57 | $123.57 | 65,978 |
| 2021-09-24 | $118.42 | $118.46 | $117.49 | $117.91 | $117.91 | 15,799 |
| 2021-09-23 | $116.95 | $117.99 | $116.44 | $117.47 | $117.47 | 18,123 |
| 2021-09-22 | $116.78 | $117.44 | $116.78 | $116.78 | $116.78 | 15,481 |
| 2021-09-21 | $115.84 | $118.83 | $115.84 | $118.39 | $118.39 | 20,466 |
| 2021-09-20 | $117.18 | $117.93 | $116.08 | $117.04 | $117.04 | 16,508 |
| 2021-09-17 | $119.85 | $121.45 | $119.35 | $119.59 | $119.59 | 71,004 |
| 2021-09-16 | $120.03 | $120.50 | $119.54 | $120.50 | $120.50 | 86,752 |
| 2021-09-15 | $120.36 | $120.95 | $120.21 | $120.95 | $120.95 | 13,674 |
| 2021-09-14 | $121.19 | $121.44 | $120.17 | $120.30 | $120.30 | 22,388 |
| 2021-09-13 | $118.60 | $121.48 | $118.60 | $121.32 | $121.32 | 20,935 |
| 2021-09-10 | $119.76 | $119.96 | $118.36 | $118.36 | $118.36 | 18,148 |
| 2021-09-09 | $120.10 | $120.34 | $119.76 | $120.12 | $120.12 | 22,591 |
| 2021-09-08 | $119.89 | $119.89 | $118.70 | $118.92 | $118.92 | 27,902 |
| 2021-09-07 | $118.51 | $119.73 | $118.51 | $119.73 | $119.73 | 10,330 |
| 2021-09-03 | $118.96 | $120.36 | $118.96 | $120.36 | $120.36 | 13,737 |
| 2021-09-02 | $113.28 | $113.97 | $113.28 | $113.52 | $113.52 | 108,803 |
| 2021-09-01 | $110.36 | $112.91 | $110.36 | $112.54 | $112.54 | 138,947 |
| 2021-08-31 | $112.09 | $112.09 | $110.30 | $110.30 | $110.30 | 12,136 |
| 2021-08-30 | $112.05 | $112.12 | $111.84 | $112.00 | $112.00 | 16,345 |
| 2021-08-27 | $107.00 | $111.18 | $107.00 | $111.10 | $111.10 | 81,329 |
| 2021-08-26 | $110.27 | $110.44 | $109.98 | $109.98 | $109.98 | 19,425 |
| 2021-08-25 | $112.67 | $113.11 | $112.52 | $113.01 | $113.01 | 15,820 |
| 2021-08-24 | $114.03 | $114.03 | $111.55 | $112.17 | $112.17 | 12,862 |
| 2021-08-23 | $109.34 | $112.25 | $109.34 | $112.03 | $112.03 | 30,181 |
| 2021-08-20 | $107.00 | $109.59 | $107.00 | $109.59 | $109.59 | 18,152 |
| 2021-08-19 | $109.26 | $109.90 | $109.26 | $109.90 | $109.90 | 20,029 |
| 2021-08-18 | $111.11 | $112.86 | $111.11 | $112.08 | $112.08 | 15,819 |
| 2021-08-17 | $111.81 | $114.36 | $111.81 | $114.14 | $114.14 | 24,832 |
| 2021-08-16 | $112.10 | $114.44 | $112.10 | $114.23 | $114.23 | 29,936 |
| 2021-08-13 | $114.40 | $114.86 | $114.37 | $114.76 | $114.76 | 34,216 |
| 2021-08-12 | $113.44 | $114.37 | $113.44 | $114.14 | $114.14 | 31,497 |
| 2021-08-11 | $113.50 | $113.68 | $113.05 | $113.68 | $113.68 | 35,066 |
| 2021-08-10 | $110.57 | $110.81 | $110.16 | $110.47 | $110.47 | 18,657 |
| 2021-08-09 | $110.00 | $110.86 | $110.00 | $110.45 | $110.45 | 12,921 |
| 2021-08-06 | $111.00 | $111.00 | $110.40 | $110.58 | $110.58 | 11,017 |
| 2021-08-05 | $111.25 | $111.37 | $111.03 | $111.11 | $111.11 | 17,009 |
| 2021-08-04 | $111.68 | $111.83 | $111.00 | $111.19 | $111.19 | 18,921 |
| 2021-08-03 | $111.51 | $112.43 | $111.13 | $112.43 | $112.43 | 26,186 |
| 2021-08-02 | $110.32 | $113.02 | $110.32 | $111.66 | $111.66 | 14,526 |
| 2021-07-30 | $114.00 | $114.00 | $111.00 | $111.98 | $111.98 | 34,828 |
| 2021-07-29 | $118.85 | $118.85 | $117.03 | $117.39 | $117.39 | 25,018 |
| 2021-07-28 | $118.00 | $118.58 | $117.51 | $117.93 | $117.93 | 10,148 |
| 2021-07-27 | $117.05 | $117.12 | $116.00 | $116.79 | $116.79 | 22,733 |
| 2021-07-26 | $119.83 | $119.83 | $115.73 | $118.24 | $118.24 | 24,087 |
| 2021-07-23 | $116.30 | $117.66 | $114.28 | $117.17 | $117.17 | 14,543 |
| 2021-07-22 | $114.80 | $117.01 | $114.80 | $116.30 | $116.30 | 31,101 |
| 2021-07-21 | $116.40 | $116.59 | $115.62 | $116.59 | $116.59 | 21,210 |
| 2021-07-20 | $112.44 | $116.42 | $112.44 | $116.42 | $116.42 | 18,628 |
| 2021-07-19 | $115.00 | $115.00 | $112.99 | $113.45 | $113.45 | 36,787 |
| 2021-07-16 | $118.81 | $119.02 | $117.98 | $118.12 | $118.12 | 23,269 |
| 2021-07-15 | $118.09 | $118.09 | $115.56 | $116.07 | $116.07 | 24,058 |
| 2021-07-14 | $120.74 | $120.83 | $120.25 | $120.47 | $120.47 | 24,250 |
| 2021-07-13 | $124.04 | $124.04 | $122.84 | $123.39 | $123.39 | 178,583 |
| 2021-07-12 | $123.50 | $123.50 | $122.08 | $122.49 | $122.49 | 66,197 |
| 2021-07-09 | $121.00 | $122.15 | $120.00 | $122.15 | $122.15 | 30,329 |
| 2021-07-08 | $116.46 | $117.25 | $115.73 | $116.26 | $116.26 | 22,860 |
| 2021-07-07 | $117.00 | $117.00 | $116.45 | $116.85 | $116.85 | 21,133 |
| 2021-07-06 | $119.75 | $119.75 | $116.60 | $117.23 | $117.23 | 20,840 |
| 2021-07-02 | $115.83 | $116.72 | $115.83 | $116.43 | $116.43 | 18,168 |
| 2021-07-01 | $113.19 | $114.67 | $113.19 | $114.65 | $114.65 | 24,165 |
| 2021-06-30 | $116.99 | $116.99 | $114.22 | $114.54 | $114.54 | 23,892 |
| 2021-06-29 | $117.03 | $117.62 | $116.50 | $116.87 | $116.87 | 11,525 |
| 2021-06-28 | $117.10 | $117.10 | $116.51 | $116.75 | $116.75 | 25,238 |
| 2021-06-25 | $115.00 | $115.93 | $115.00 | $115.67 | $115.67 | 14,775 |
| 2021-06-24 | $110.20 | $112.16 | $110.20 | $111.97 | $111.97 | 17,981 |
| 2021-06-23 | $113.82 | $113.82 | $110.96 | $110.96 | $110.96 | 14,109 |
| 2021-06-22 | $112.27 | $114.66 | $111.10 | $112.83 | $112.83 | 30,322 |
| 2021-06-21 | $108.79 | $110.21 | $108.76 | $109.83 | $109.83 | 18,413 |
| 2021-06-18 | $110.25 | $110.48 | $109.84 | $109.96 | $109.96 | 30,766 |
| 2021-06-17 | $113.00 | $113.00 | $111.78 | $112.48 | $112.48 | 15,267 |
| 2021-06-16 | $113.00 | $113.89 | $112.72 | $113.76 | $113.76 | 21,352 |
| 2021-06-15 | $110.85 | $110.85 | $110.31 | $110.58 | $110.58 | 32,712 |
| 2021-06-14 | $110.01 | $110.09 | $109.56 | $110.09 | $110.09 | 9,972 |
| 2021-06-11 | $109.66 | $109.97 | $109.44 | $109.56 | $109.56 | 15,678 |
| 2021-06-10 | $111.75 | $111.75 | $110.87 | $110.87 | $110.87 | 29,930 |
| 2021-06-09 | $112.26 | $112.43 | $111.68 | $111.71 | $111.71 | 19,971 |
| 2021-06-08 | $111.46 | $111.46 | $110.62 | $111.30 | $111.30 | 16,643 |
| 2021-06-07 | $109.16 | $111.62 | $109.16 | $111.62 | $111.62 | 18,101 |
| 2021-06-04 | $110.36 | $111.32 | $110.36 | $111.17 | $111.17 | 22,601 |
| 2021-06-03 | $107.61 | $107.76 | $107.10 | $107.76 | $107.76 | 15,736 |
| 2021-06-02 | $106.81 | $107.05 | $106.71 | $106.96 | $106.96 | 24,863 |
| 2021-06-01 | $107.00 | $107.29 | $106.63 | $106.85 | $106.85 | 24,073 |
| 2021-05-28 | $105.06 | $105.87 | $105.06 | $105.31 | $105.31 | 14,425 |
| 2021-05-27 | $103.96 | $105.00 | $103.96 | $104.29 | $104.29 | 24,706 |
| 2021-05-26 | $104.07 | $104.27 | $103.66 | $103.89 | $103.89 | 23,800 |
| 2021-05-25 | $102.43 | $103.87 | $102.43 | $103.04 | $103.04 | 27,683 |
| 2021-05-24 | $102.30 | $104.38 | $102.30 | $104.23 | $104.23 | 19,624 |
| 2021-05-21 | $101.00 | $101.90 | $100.97 | $101.61 | $101.61 | 19,720 |
| 2021-05-20 | $99.33 | $99.96 | $99.33 | $99.74 | $99.74 | 15,978 |
| 2021-05-19 | $98.02 | $99.23 | $97.66 | $98.34 | $98.34 | 20,600 |
| 2021-05-18 | $99.94 | $100.25 | $99.26 | $99.50 | $99.50 | 47,545 |
| 2021-05-17 | $98.24 | $98.36 | $97.76 | $98.05 | $98.05 | 20,927 |
| 2021-05-14 | $95.87 | $99.03 | $95.87 | $98.84 | $98.84 | 24,660 |
| 2021-05-13 | $93.81 | $97.23 | $93.81 | $97.10 | $97.10 | 28,376 |
| 2021-05-12 | $98.92 | $99.90 | $95.94 | $96.40 | $96.40 | 19,939 |
| 2021-05-11 | $96.15 | $97.22 | $95.76 | $97.21 | $97.21 | 41,736 |
| 2021-05-10 | $96.85 | $98.96 | $96.85 | $98.02 | $98.02 | 20,437 |
| 2021-05-07 | $100.33 | $100.98 | $100.15 | $100.77 | $100.77 | 10,345 |
| 2021-05-06 | $99.50 | $99.50 | $98.05 | $98.55 | $98.55 | 42,123 |
| 2021-05-05 | $98.95 | $100.75 | $98.95 | $100.18 | $100.18 | 28,327 |
| 2021-05-04 | $99.00 | $99.46 | $98.10 | $99.00 | $99.00 | 24,818 |
| 2021-05-03 | $99.93 | $100.44 | $99.84 | $100.20 | $100.20 | 17,561 |
| 2021-04-30 | $98.80 | $99.82 | $98.00 | $98.71 | $98.71 | 19,701 |
| 2021-04-29 | $96.50 | $96.59 | $95.40 | $96.59 | $96.59 | 19,111 |
| 2021-04-28 | $95.35 | $97.05 | $95.35 | $96.31 | $96.31 | 32,291 |
| 2021-04-27 | $94.50 | $94.50 | $93.32 | $93.67 | $93.67 | 25,195 |
| 2021-04-26 | $93.74 | $96.29 | $93.74 | $95.79 | $95.79 | 17,450 |
| 2021-04-23 | $95.32 | $96.24 | $95.22 | $96.24 | $96.24 | 15,569 |
| 2021-04-22 | $92.55 | $94.91 | $92.55 | $93.99 | $93.99 | 23,463 |
| 2021-04-21 | $92.04 | $93.36 | $92.04 | $93.36 | $93.36 | 31,674 |
| 2021-04-20 | $91.44 | $92.50 | $90.97 | $91.49 | $91.49 | 27,045 |
| 2021-04-19 | $94.11 | $95.63 | $94.11 | $94.72 | $94.72 | 17,925 |
| 2021-04-16 | $95.15 | $95.53 | $94.97 | $95.48 | $95.48 | 15,894 |
| 2021-04-15 | $94.61 | $94.77 | $94.18 | $94.66 | $94.66 | 12,718 |
| 2021-04-14 | $92.07 | $94.89 | $92.07 | $94.76 | $94.76 | 28,404 |
| 2021-04-13 | $94.50 | $96.23 | $94.50 | $96.14 | $96.14 | 25,071 |
| 2021-04-12 | $93.62 | $93.62 | $92.87 | $93.23 | $93.23 | 14,709 |
| 2021-04-09 | $92.39 | $94.03 | $92.39 | $93.88 | $93.88 | 86,769 |
| 2021-04-08 | $93.30 | $93.30 | $91.24 | $91.49 | $91.49 | 17,045 |
| 2021-04-07 | $90.06 | $91.20 | $90.06 | $91.20 | $91.20 | 226,722 |
| 2021-04-06 | $89.93 | $90.07 | $88.72 | $88.75 | $88.75 | 248,934 |
| 2021-04-05 | $88.00 | $89.23 | $88.00 | $89.13 | $89.13 | 208,150 |
| 2021-04-01 | $87.45 | $90.71 | $87.45 | $89.89 | $89.89 | 85,032 |
| 2021-03-31 | $92.91 | $93.02 | $91.30 | $92.45 | $92.45 | 22,481 |
| 2021-03-30 | $97.48 | $98.20 | $97.48 | $97.95 | $97.95 | 16,893 |
| 2021-03-29 | $99.45 | $99.45 | $96.07 | $96.88 | $96.88 | 22,975 |
| 2021-03-26 | $99.01 | $100.04 | $99.01 | $100.04 | $100.04 | 27,903 |
| 2021-03-25 | $97.81 | $99.30 | $97.69 | $99.24 | $99.24 | 20,782 |
| 2021-03-24 | $95.06 | $96.87 | $95.06 | $96.79 | $96.79 | 27,137 |
| 2021-03-23 | $99.55 | $99.55 | $97.00 | $97.10 | $97.10 | 20,874 |
| 2021-03-22 | $99.69 | $100.80 | $99.40 | $99.97 | $99.97 | 21,399 |
| 2021-03-19 | $98.58 | $99.63 | $97.91 | $99.62 | $99.62 | 22,410 |
| 2021-03-18 | $96.96 | $99.27 | $96.96 | $98.28 | $98.28 | 46,449 |
| 2021-03-17 | $97.67 | $100.86 | $97.67 | $100.06 | $100.06 | 58,734 |
| 2021-03-16 | $98.76 | $99.15 | $98.57 | $98.70 | $98.70 | 23,163 |
| 2021-03-15 | $98.96 | $99.42 | $98.46 | $99.25 | $99.25 | 42,098 |
| 2021-03-12 | $97.51 | $98.60 | $97.51 | $98.60 | $98.60 | 45,621 |
| 2021-03-11 | $96.48 | $96.74 | $96.11 | $96.33 | $96.33 | 28,148 |
| 2021-03-10 | $97.10 | $97.17 | $96.49 | $96.71 | $96.71 | 224,854 |
| 2021-03-09 | $97.17 | $98.14 | $97.04 | $97.67 | $97.67 | 91,221 |
| 2021-03-08 | $98.00 | $98.70 | $97.64 | $97.70 | $97.70 | 23,546 |
| 2021-03-05 | $97.71 | $98.66 | $96.59 | $98.34 | $98.34 | 197,629 |
| 2021-03-04 | $97.05 | $97.53 | $95.90 | $95.95 | $95.95 | 34,783 |
| 2021-03-03 | $96.10 | $96.55 | $95.73 | $96.55 | $96.55 | 40,472 |
| 2021-03-02 | $96.06 | $96.06 | $94.51 | $95.06 | $95.06 | 11,983 |
| 2021-03-01 | $97.28 | $97.28 | $95.50 | $96.00 | $96.00 | 22,052 |
| 2021-02-26 | $93.89 | $93.89 | $92.36 | $93.00 | $93.00 | 20,538 |
| 2021-02-25 | $98.98 | $98.98 | $94.81 | $95.72 | $95.72 | 36,080 |
| 2021-02-24 | $93.52 | $95.79 | $93.52 | $95.72 | $95.72 | 36,080 |
| 2021-02-23 | $95.04 | $95.27 | $94.10 | $94.76 | $94.76 | 64,125 |
| 2021-02-22 | $95.28 | $96.00 | $93.44 | $95.95 | $95.95 | 298,078 |
| 2021-02-19 | $91.50 | $93.10 | $91.50 | $92.76 | $92.76 | 15,908 |
| 2021-02-18 | $92.68 | $92.68 | $89.72 | $90.88 | $90.88 | 22,381 |
| 2021-02-17 | $93.71 | $94.57 | $93.70 | $94.36 | $94.36 | 35,893 |
| 2021-02-16 | $93.06 | $93.77 | $92.01 | $92.30 | $92.30 | 55,503 |
| 2021-02-12 | $93.04 | $94.10 | $93.04 | $93.84 | $93.84 | 23,815 |
| 2021-02-11 | $92.27 | $95.48 | $92.27 | $94.09 | $94.09 | 14,010 |
| 2021-02-10 | $92.98 | $94.32 | $92.98 | $94.12 | $94.12 | 18,253 |
| 2021-02-09 | $93.95 | $93.95 | $91.81 | $92.65 | $92.65 | 21,510 |
| 2021-02-08 | $95.00 | $95.42 | $94.77 | $94.92 | $94.92 | 26,703 |
| 2021-02-05 | $93.77 | $93.77 | $91.68 | $92.29 | $92.29 | 30,132 |
| 2021-02-04 | $90.71 | $91.50 | $90.71 | $91.45 | $91.45 | 17,551 |
| 2021-02-03 | $85.64 | $87.25 | $85.64 | $87.05 | $87.05 | 42,823 |
| 2021-02-02 | $84.52 | $86.00 | $84.52 | $85.85 | $85.85 | 14,612 |
| 2021-02-01 | $83.19 | $86.00 | $83.19 | $85.92 | $85.92 | 19,201 |
| 2021-01-29 | $84.36 | $84.36 | $82.24 | $82.99 | $82.99 | 28,202 |
| 2021-01-28 | $84.48 | $85.64 | $82.67 | $85.27 | $85.27 | 51,489 |
| 2021-01-27 | $83.99 | $84.74 | $83.37 | $83.79 | $83.79 | 55,137 |
| 2021-01-26 | $86.58 | $86.58 | $84.87 | $85.10 | $85.10 | 23,007 |
| 2021-01-25 | $84.44 | $84.73 | $83.74 | $84.73 | $84.73 | 17,805 |
| 2021-01-22 | $83.85 | $84.25 | $83.55 | $84.19 | $84.19 | 14,455 |
| 2021-01-21 | $83.68 | $84.06 | $83.56 | $84.06 | $84.06 | 11,401 |
| 2021-01-20 | $83.81 | $84.99 | $83.81 | $84.99 | $84.99 | 13,425 |
| 2021-01-19 | $82.25 | $84.71 | $82.25 | $84.41 | $84.41 | 23,624 |
| 2021-01-15 | $85.75 | $85.75 | $82.24 | $83.37 | $83.37 | 24,486 |
| 2021-01-14 | $83.72 | $84.32 | $83.48 | $83.79 | $83.79 | 32,822 |
| 2021-01-13 | $82.58 | $83.58 | $82.58 | $83.53 | $83.53 | 15,679 |
| 2021-01-12 | $83.77 | $84.12 | $83.47 | $83.89 | $83.89 | 15,373 |
| 2021-01-11 | $83.75 | $83.75 | $82.42 | $82.63 | $82.63 | 29,543 |
| 2021-01-08 | $84.12 | $84.12 | $82.87 | $83.77 | $83.77 | 22,524 |
| 2021-01-07 | $83.81 | $83.81 | $82.84 | $83.19 | $83.19 | 25,509 |
| 2021-01-06 | $80.25 | $80.80 | $80.05 | $80.51 | $80.51 | 46,572 |
| 2021-01-05 | $79.71 | $80.09 | $79.35 | $79.72 | $79.72 | 24,477 |
| 2021-01-04 | $78.79 | $78.80 | $77.65 | $78.14 | $78.14 | 32,751 |
| 2020-12-31 | $79.06 | $79.58 | $79.00 | $79.40 | $79.40 | 20,430 |
| 2020-12-30 | $78.91 | $79.61 | $78.91 | $79.20 | $79.20 | 16,323 |
| 2020-12-29 | $76.23 | $79.64 | $76.23 | $78.20 | $78.20 | 39,828 |
| 2020-12-28 | $79.06 | $79.06 | $78.39 | $78.43 | $78.43 | 20,489 |
| 2020-12-24 | $80.01 | $80.01 | $77.79 | $78.25 | $78.25 | 9,534 |
| 2020-12-23 | $78.50 | $78.50 | $77.76 | $78.10 | $78.10 | 12,166 |
| 2020-12-22 | $76.25 | $78.94 | $76.25 | $78.85 | $78.85 | 16,499 |
| 2020-12-21 | $79.02 | $81.36 | $78.63 | $79.99 | $79.99 | 24,333 |
| 2020-12-18 | $81.82 | $81.82 | $81.24 | $81.57 | $81.57 | 19,702 |
| 2020-12-17 | $81.52 | $81.65 | $81.14 | $81.40 | $81.40 | 17,727 |
| 2020-12-16 | $81.00 | $81.14 | $80.59 | $80.86 | $80.86 | 26,107 |
| 2020-12-15 | $80.61 | $81.11 | $80.61 | $81.06 | $81.06 | 27,669 |
| 2020-12-14 | $78.45 | $82.61 | $78.45 | $80.19 | $80.19 | 20,229 |
| 2020-12-11 | $78.60 | $79.71 | $77.58 | $79.70 | $79.70 | 22,212 |
| 2020-12-10 | $80.79 | $81.11 | $80.58 | $81.11 | $81.11 | 17,806 |
| 2020-12-09 | $80.49 | $80.82 | $79.83 | $80.38 | $80.38 | 17,500 |
| 2020-12-08 | $75.45 | $77.87 | $75.45 | $77.80 | $77.80 | 17,629 |
| 2020-12-07 | $77.96 | $78.15 | $77.31 | $77.63 | $77.63 | 33,081 |
| 2020-12-04 | $78.86 | $79.04 | $78.39 | $79.04 | $79.04 | 20,061 |
| 2020-12-03 | $75.78 | $78.40 | $75.78 | $77.95 | $77.95 | 16,862 |
| 2020-12-02 | $76.55 | $77.12 | $76.01 | $76.97 | $76.97 | 19,611 |
| 2020-12-01 | $76.33 | $76.65 | $76.12 | $76.12 | $76.12 | 29,067 |
| 2020-11-30 | $78.12 | $78.12 | $75.67 | $75.67 | $75.67 | 32,914 |
| 2020-11-27 | $79.02 | $79.06 | $78.69 | $78.75 | $78.75 | 14,065 |
| 2020-11-25 | $76.26 | $76.89 | $76.25 | $76.51 | $76.51 | 26,911 |
| 2020-11-24 | $78.18 | $78.18 | $76.50 | $77.17 | $77.17 | 19,089 |
| 2020-11-23 | $77.05 | $77.89 | $76.05 | $77.35 | $77.35 | 23,431 |
| 2020-11-20 | $76.68 | $77.23 | $76.68 | $76.84 | $76.84 | 45,927 |
| 2020-11-19 | $74.11 | $78.29 | $74.11 | $77.68 | $77.68 | 52,221 |
| 2020-11-18 | $76.55 | $76.75 | $75.88 | $76.16 | $76.16 | 22,759 |
| 2020-11-17 | $77.29 | $77.29 | $75.62 | $76.11 | $76.11 | 41,599 |
| 2020-11-16 | $75.05 | $75.07 | $74.23 | $74.67 | $74.67 | 21,550 |
| 2020-11-13 | $74.50 | $75.36 | $74.40 | $75.30 | $75.30 | 22,983 |
| 2020-11-12 | $76.30 | $76.40 | $75.45 | $75.51 | $75.51 | 26,649 |
| 2020-11-11 | $78.04 | $78.44 | $77.70 | $78.01 | $78.01 | 28,520 |
| 2020-11-10 | $75.70 | $75.70 | $74.58 | $75.04 | $75.04 | 24,054 |
| 2020-11-09 | $70.77 | $71.57 | $70.21 | $70.73 | $70.73 | 20,458 |
| 2020-11-06 | $70.34 | $70.34 | $68.79 | $68.98 | $68.98 | 16,221 |
| 2020-11-05 | $69.02 | $69.43 | $69.02 | $69.24 | $69.24 | 14,759 |
| 2020-11-04 | $70.62 | $70.62 | $67.98 | $68.80 | $68.80 | 43,252 |
| 2020-11-03 | $68.85 | $69.26 | $68.58 | $69.17 | $69.17 | 32,672 |
| 2020-11-02 | $67.15 | $67.59 | $67.13 | $67.53 | $67.53 | 29,236 |
| 2020-10-30 | $66.44 | $67.61 | $66.44 | $67.16 | $67.16 | 26,233 |
| 2020-10-29 | $70.00 | $70.82 | $69.08 | $70.56 | $70.56 | 33,547 |
| 2020-10-28 | $68.28 | $68.43 | $67.95 | $68.30 | $68.30 | 17,954 |
| 2020-10-27 | $69.87 | $69.87 | $69.07 | $69.33 | $69.33 | 13,913 |
| 2020-10-26 | $68.75 | $69.80 | $68.75 | $69.74 | $69.74 | 18,702 |
| 2020-10-23 | $67.80 | $69.79 | $67.80 | $69.60 | $69.60 | 17,512 |
| 2020-10-22 | $68.32 | $68.32 | $67.92 | $67.97 | $67.97 | 11,091 |
| 2020-10-21 | $68.61 | $68.91 | $68.51 | $68.82 | $68.82 | 10,310 |
| 2020-10-20 | $67.20 | $67.34 | $67.00 | $67.21 | $67.21 | 12,543 |
| 2020-10-19 | $69.12 | $69.12 | $67.55 | $67.72 | $67.72 | 17,941 |
| 2020-10-16 | $67.50 | $68.05 | $67.50 | $67.75 | $67.75 | 33,484 |
| 2020-10-15 | $66.93 | $67.50 | $66.89 | $67.50 | $67.50 | 20,991 |
| 2020-10-14 | $67.86 | $67.86 | $67.50 | $67.74 | $67.74 | 18,935 |
| 2020-10-13 | $66.93 | $68.95 | $66.85 | $68.62 | $68.62 | 13,904 |
| 2020-10-12 | $68.29 | $68.69 | $68.10 | $68.69 | $68.69 | 16,216 |
| 2020-10-09 | $69.07 | $69.29 | $68.99 | $69.25 | $69.25 | 13,009 |
| 2020-10-08 | $67.37 | $71.30 | $67.37 | $69.46 | $69.46 | 12,156 |
| 2020-10-07 | $71.40 | $71.40 | $69.00 | $69.76 | $69.76 | 19,161 |
| 2020-10-06 | $69.67 | $69.92 | $69.21 | $69.41 | $69.41 | 20,354 |
| 2020-10-05 | $69.04 | $69.45 | $68.90 | $69.42 | $69.42 | 15,968 |
| 2020-10-02 | $67.25 | $67.25 | $66.85 | $67.25 | $67.25 | 16,878 |
| 2020-10-01 | $66.55 | $68.59 | $66.55 | $67.69 | $67.69 | 13,850 |
| 2020-09-30 | $67.51 | $67.85 | $67.51 | $67.82 | $67.82 | 20,086 |
| 2020-09-29 | $70.00 | $70.00 | $68.82 | $69.29 | $69.29 | 11,292 |
| 2020-09-28 | $69.50 | $70.00 | $69.50 | $69.78 | $69.78 | 18,940 |
| 2020-09-25 | $68.20 | $68.57 | $68.13 | $68.57 | $68.57 | 12,489 |
| 2020-09-24 | $67.84 | $68.47 | $67.75 | $67.86 | $67.86 | 127,113 |
| 2020-09-23 | $70.29 | $70.30 | $69.54 | $69.54 | $69.54 | 30,229 |
| 2020-09-22 | $68.51 | $69.48 | $68.17 | $68.85 | $68.85 | 16,223 |
| 2020-09-21 | $68.85 | $68.85 | $67.64 | $68.58 | $68.58 | 15,680 |
| 2020-09-18 | $70.02 | $70.27 | $69.66 | $69.78 | $69.78 | 19,519 |
| 2020-09-17 | $70.20 | $70.63 | $70.20 | $70.59 | $70.59 | 16,555 |
| 2020-09-16 | $70.77 | $70.79 | $70.32 | $70.50 | $70.50 | 36,935 |
| 2020-09-15 | $71.57 | $71.59 | $71.34 | $71.41 | $71.41 | 134,820 |
| 2020-09-14 | $70.20 | $71.15 | $70.20 | $70.87 | $70.87 | 181,369 |
| 2020-09-11 | $69.01 | $70.00 | $69.01 | $69.82 | $69.82 | 12,034 |
| 2020-09-10 | $68.60 | $69.93 | $68.39 | $69.56 | $69.56 | 13,649 |
| 2020-09-09 | $67.45 | $68.73 | $67.45 | $68.40 | $68.40 | 53,777 |
| 2020-09-08 | $69.04 | $69.04 | $66.65 | $67.17 | $67.17 | 24,325 |
| 2020-09-04 | $66.54 | $67.11 | $65.72 | $66.87 | $66.87 | 21,663 |
| 2020-09-03 | $66.27 | $66.55 | $65.29 | $65.36 | $65.36 | 23,528 |
| 2020-09-02 | $64.95 | $66.15 | $64.93 | $66.15 | $66.15 | 17,022 |
| 2020-09-01 | $66.00 | $66.00 | $64.61 | $65.11 | $65.11 | 26,001 |
| 2020-08-31 | $67.21 | $67.21 | $66.33 | $66.51 | $66.51 | 16,484 |
| 2020-08-28 | $66.82 | $67.04 | $66.33 | $66.72 | $66.72 | 21,015 |
| 2020-08-27 | $66.57 | $66.70 | $66.09 | $66.33 | $66.33 | 18,372 |
| 2020-08-26 | $66.54 | $67.01 | $66.38 | $66.92 | $66.92 | 13,263 |
| 2020-08-25 | $67.62 | $67.62 | $66.90 | $67.40 | $67.40 | 19,307 |
| 2020-08-24 | $66.40 | $66.40 | $66.09 | $66.32 | $66.32 | 20,147 |
| 2020-08-21 | $66.69 | $67.46 | $66.45 | $66.80 | $66.80 | 14,853 |
| 2020-08-20 | $66.62 | $67.55 | $66.62 | $67.40 | $67.40 | 24,191 |
| 2020-08-19 | $66.83 | $67.09 | $66.45 | $66.45 | $66.45 | 55,709 |
| 2020-08-18 | $66.94 | $66.97 | $66.66 | $66.84 | $66.84 | 49,566 |
| 2020-08-17 | $68.01 | $68.01 | $67.47 | $67.67 | $67.67 | 26,900 |
| 2020-08-14 | $66.22 | $66.25 | $65.98 | $66.03 | $66.03 | 13,485 |
| 2020-08-13 | $68.37 | $68.37 | $66.47 | $66.50 | $66.50 | 11,781 |
| 2020-08-12 | $68.59 | $68.59 | $66.86 | $67.89 | $67.89 | 16,515 |
| 2020-08-11 | $65.46 | $66.61 | $65.20 | $65.44 | $65.44 | 29,179 |
| 2020-08-10 | $63.76 | $63.76 | $62.70 | $63.15 | $63.15 | 15,244 |
| 2020-08-07 | $63.45 | $63.45 | $62.53 | $62.81 | $62.81 | 13,368 |
| 2020-08-06 | $64.06 | $64.34 | $63.81 | $64.20 | $64.20 | 18,991 |
| 2020-08-05 | $63.59 | $64.24 | $63.59 | $63.96 | $63.96 | 16,967 |
| 2020-08-04 | $61.42 | $61.90 | $61.36 | $61.78 | $61.78 | 26,256 |
| 2020-08-03 | $61.99 | $62.33 | $61.69 | $62.30 | $62.30 | 47,739 |
| 2020-07-31 | $60.14 | $60.19 | $59.31 | $59.58 | $59.58 | 26,542 |
| 2020-07-30 | $61.58 | $61.98 | $61.08 | $61.50 | $61.50 | 32,191 |
| 2020-07-29 | $61.01 | $61.08 | $60.28 | $60.95 | $60.95 | 23,134 |
| 2020-07-28 | $60.59 | $62.27 | $60.59 | $62.05 | $62.05 | 28,514 |
| 2020-07-27 | $63.56 | $63.73 | $63.13 | $63.20 | $63.20 | 28,336 |
| 2020-07-24 | $62.73 | $63.10 | $61.99 | $63.08 | $63.08 | 25,299 |
| 2020-07-23 | $63.35 | $63.66 | $62.89 | $62.90 | $62.90 | 15,115 |
| 2020-07-22 | $63.38 | $63.65 | $63.31 | $63.33 | $63.33 | 25,236 |
| 2020-07-21 | $64.94 | $65.10 | $64.53 | $64.53 | $64.53 | 75,947 |
| 2020-07-20 | $65.10 | $65.25 | $64.89 | $65.25 | $65.25 | 40,545 |
| 2020-07-17 | $65.24 | $65.90 | $65.24 | $65.90 | $65.90 | 50,700 |
| 2020-07-16 | $65.43 | $65.43 | $62.75 | $64.09 | $64.09 | 52,700 |
| 2020-07-15 | $64.52 | $64.77 | $64.21 | $64.31 | $64.31 | 33,300 |
| 2020-07-14 | $63.60 | $63.75 | $63.12 | $63.66 | $63.66 | 65,500 |
| 2020-07-13 | $63.67 | $63.69 | $62.75 | $62.75 | $62.75 | 59,400 |
| 2020-07-10 | $63.20 | $63.62 | $63.00 | $63.37 | $63.37 | 37,400 |
| 2020-07-09 | $62.63 | $63.02 | $61.99 | $62.31 | $62.31 | 45,200 |
| 2020-07-08 | $61.08 | $63.16 | $61.08 | $62.97 | $62.97 | 41,000 |
| 2020-07-07 | $63.21 | $64.26 | $63.21 | $63.89 | $63.89 | 23,700 |
| 2020-07-06 | $65.01 | $65.08 | $64.63 | $64.76 | $64.76 | 23,800 |
| 2020-07-02 | $62.00 | $62.63 | $62.00 | $62.57 | $62.57 | 19,400 |
| 2020-07-01 | $62.02 | $63.35 | $62.02 | $62.56 | $62.56 | 15,500 |
| 2020-06-30 | $61.28 | $63.40 | $61.28 | $63.14 | $63.14 | 20,500 |
| 2020-06-29 | $61.25 | $64.05 | $61.25 | $63.89 | $63.89 | 25,060 |
| 2020-06-26 | $63.76 | $64.13 | $63.32 | $63.34 | $63.34 | 26,558 |
| 2020-06-25 | $62.41 | $64.05 | $62.41 | $63.86 | $63.86 | 20,988 |
| 2020-06-24 | $63.99 | $64.37 | $63.60 | $64.00 | $64.00 | 18,358 |
| 2020-06-23 | $68.14 | $68.14 | $66.03 | $66.03 | $66.03 | 24,499 |
| 2020-06-22 | $64.25 | $65.15 | $64.25 | $64.95 | $64.95 | 32,800 |
| 2020-06-19 | $67.37 | $67.37 | $64.83 | $65.10 | $65.10 | 21,869 |
| 2020-06-18 | $66.95 | $66.95 | $66.11 | $66.33 | $66.33 | 24,068 |
| 2020-06-17 | $66.55 | $67.13 | $66.36 | $66.93 | $66.93 | 19,002 |
| 2020-06-16 | $64.79 | $67.33 | $64.79 | $66.38 | $66.38 | 34,879 |
| 2020-06-15 | $64.20 | $65.22 | $63.99 | $65.00 | $65.00 | 52,978 |
| 2020-06-12 | $67.20 | $67.20 | $65.63 | $66.20 | $66.20 | 48,868 |
| 2020-06-11 | $66.01 | $66.01 | $63.17 | $63.19 | $63.19 | 46,848 |
| 2020-06-10 | $68.59 | $68.59 | $68.06 | $68.29 | $68.29 | 40,339 |
| 2020-06-09 | $68.76 | $69.37 | $68.62 | $69.04 | $69.04 | 24,633 |
| 2020-06-08 | $69.64 | $69.65 | $68.37 | $69.47 | $69.47 | 82,383 |
| 2020-06-05 | $69.18 | $70.05 | $69.18 | $69.64 | $69.64 | 132,020 |
| 2020-06-04 | $66.53 | $67.69 | $66.53 | $67.50 | $67.50 | 93,262 |
| 2020-06-03 | $67.50 | $68.38 | $65.72 | $68.23 | $68.23 | 40,872 |
| 2020-06-02 | $67.90 | $68.05 | $67.13 | $67.74 | $67.74 | 72,367 |
| 2020-06-01 | $66.44 | $66.91 | $66.04 | $66.85 | $66.85 | 61,556 |
| 2020-05-29 | $64.94 | $66.49 | $63.20 | $65.90 | $65.90 | 49,288 |
| 2020-05-28 | $64.60 | $67.22 | $64.60 | $66.52 | $66.52 | 36,307 |
| 2020-05-27 | $64.48 | $64.49 | $63.57 | $63.98 | $63.98 | 26,958 |
| 2020-05-26 | $64.14 | $64.14 | $62.75 | $63.44 | $63.44 | 69,062 |
| 2020-05-22 | $58.16 | $60.27 | $58.16 | $59.69 | $59.69 | 49,088 |
| 2020-05-21 | $61.71 | $61.71 | $58.91 | $59.84 | $59.84 | 59,850 |
| 2020-05-20 | $60.41 | $61.45 | $60.40 | $60.65 | $60.65 | 60,000 |
| 2020-05-19 | $59.48 | $60.99 | $59.48 | $59.83 | $59.83 | 50,421 |
| 2020-05-18 | $56.85 | $59.49 | $56.85 | $59.41 | $59.41 | 41,075 |
| 2020-05-15 | $57.35 | $58.19 | $57.16 | $57.51 | $57.51 | 42,636 |
| 2020-05-14 | $57.06 | $57.83 | $56.59 | $57.83 | $57.83 | 64,225 |
| 2020-05-13 | $58.48 | $60.10 | $58.46 | $59.14 | $59.14 | 58,729 |
| 2020-05-12 | $61.40 | $61.90 | $60.25 | $61.00 | $61.00 | 69,675 |
| 2020-05-11 | $59.99 | $61.43 | $59.99 | $61.39 | $61.39 | 49,350 |
| 2020-05-08 | $58.51 | $60.37 | $58.51 | $60.20 | $60.20 | 38,244 |
| 2020-05-07 | $59.01 | $59.01 | $57.24 | $58.16 | $58.16 | 71,225 |
| 2020-05-06 | $56.71 | $60.04 | $56.71 | $57.50 | $57.50 | 41,458 |
| 2020-05-05 | $56.27 | $58.88 | $56.27 | $57.92 | $57.92 | 35,797 |
| 2020-05-04 | $59.91 | $59.91 | $56.26 | $57.15 | $57.15 | 65,211 |
| 2020-05-01 | $58.10 | $58.48 | $57.20 | $57.85 | $57.85 | 159,463 |
| 2020-04-30 | $60.26 | $61.00 | $59.34 | $59.41 | $59.41 | 110,102 |
| 2020-04-29 | $58.86 | $59.55 | $58.43 | $58.90 | $58.90 | 58,491 |
| 2020-04-28 | $57.27 | $58.62 | $57.27 | $57.57 | $57.57 | 55,829 |
| 2020-04-27 | $56.50 | $56.96 | $56.12 | $56.80 | $56.80 | 70,246 |
| 2020-04-24 | $54.55 | $54.62 | $54.10 | $54.31 | $54.31 | 52,846 |
| 2020-04-23 | $55.29 | $55.29 | $53.34 | $53.82 | $53.82 | 63,666 |
| 2020-04-22 | $54.14 | $54.89 | $53.74 | $53.97 | $53.97 | 42,574 |
| 2020-04-21 | $54.91 | $56.85 | $54.91 | $55.49 | $55.49 | 68,806 |
| 2020-04-20 | $56.00 | $57.71 | $55.84 | $56.05 | $56.05 | 94,889 |
| 2020-04-17 | $55.91 | $57.57 | $55.91 | $56.94 | $56.94 | 55,719 |
| 2020-04-16 | $58.95 | $58.95 | $55.56 | $56.20 | $56.20 | 82,780 |
| 2020-04-15 | $57.04 | $58.41 | $57.04 | $57.65 | $57.65 | 61,882 |
| 2020-04-14 | $56.43 | $61.22 | $56.43 | $58.60 | $58.60 | 91,359 |
| 2020-04-13 | $53.99 | $58.28 | $53.99 | $57.28 | $57.28 | 83,152 |
| 2020-04-09 | $57.17 | $59.25 | $57.17 | $58.28 | $58.28 | 56,392 |
| 2020-04-08 | $54.72 | $57.74 | $54.72 | $57.56 | $57.56 | 68,176 |
| 2020-04-07 | $59.29 | $60.72 | $58.08 | $58.42 | $58.42 | 70,274 |
| 2020-04-06 | $54.42 | $58.04 | $54.42 | $57.21 | $57.21 | 113,370 |
| 2020-04-03 | $52.41 | $55.78 | $52.41 | $53.63 | $53.63 | 73,709 |
| 2020-04-02 | $55.17 | $57.01 | $52.17 | $55.50 | $55.50 | 80,506 |
| 2020-04-01 | $55.54 | $58.14 | $55.48 | $55.48 | $55.48 | 100,995 |
| 2020-03-31 | $54.91 | $58.05 | $54.91 | $57.45 | $57.45 | 75,139 |
| 2020-03-30 | $57.32 | $59.00 | $55.64 | $56.82 | $56.82 | 74,010 |
| 2020-03-27 | $56.57 | $59.08 | $56.57 | $57.97 | $57.97 | 56,695 |
| 2020-03-26 | $53.57 | $59.45 | $53.57 | $58.74 | $58.74 | 71,284 |
| 2020-03-25 | $54.21 | $57.87 | $54.21 | $56.22 | $56.22 | 65,762 |
| 2020-03-24 | $53.90 | $54.79 | $47.86 | $54.22 | $54.22 | 96,302 |
| 2020-03-23 | $45.97 | $51.98 | $45.97 | $48.00 | $48.00 | 145,464 |
| 2020-03-20 | $49.48 | $50.62 | $45.97 | $47.30 | $47.30 | 86,443 |
| 2020-03-19 | $45.97 | $49.96 | $45.97 | $47.75 | $47.75 | 98,501 |
| 2020-03-18 | $47.22 | $52.00 | $47.22 | $50.06 | $50.06 | 90,988 |
| 2020-03-17 | $51.28 | $55.27 | $51.28 | $54.31 | $54.31 | 114,121 |
| 2020-03-16 | $49.34 | $55.29 | $49.34 | $52.96 | $52.96 | 127,745 |
| 2020-03-13 | $55.80 | $55.80 | $52.20 | $54.97 | $54.97 | 95,560 |
| 2020-03-12 | $53.85 | $56.10 | $51.90 | $52.97 | $52.97 | 105,599 |
| 2020-03-11 | $62.33 | $62.33 | $60.55 | $61.00 | $61.00 | 63,708 |
| 2020-03-10 | $63.30 | $64.00 | $61.55 | $63.91 | $63.91 | 68,736 |
| 2020-03-09 | $61.92 | $63.44 | $61.67 | $61.85 | $61.85 | 54,848 |
| 2020-03-06 | $66.57 | $68.61 | $66.57 | $67.68 | $67.68 | 47,940 |
| 2020-03-05 | $67.74 | $67.74 | $67.25 | $67.51 | $67.51 | 67,383 |
| 2020-03-04 | $65.65 | $66.89 | $65.22 | $66.89 | $66.89 | 50,161 |
| 2020-03-03 | $67.02 | $67.83 | $65.76 | $66.22 | $66.22 | 81,634 |
| 2020-03-02 | $65.59 | $67.62 | $65.59 | $67.25 | $67.25 | 61,930 |
| 2020-02-28 | $64.74 | $66.99 | $64.28 | $65.63 | $65.63 | 64,324 |
| 2020-02-27 | $70.00 | $70.05 | $68.43 | $68.43 | $68.43 | 55,716 |
| 2020-02-26 | $73.14 | $73.14 | $71.57 | $71.95 | $71.95 | 27,936 |
| 2020-02-25 | $72.01 | $72.01 | $70.78 | $71.21 | $71.21 | 52,030 |
| 2020-02-24 | $73.95 | $74.10 | $71.35 | $71.60 | $71.60 | 29,361 |
| 2020-02-21 | $74.86 | $74.86 | $73.76 | $73.92 | $73.92 | 33,955 |
| 2020-02-20 | $75.01 | $75.37 | $74.64 | $74.86 | $74.86 | 26,281 |
| 2020-02-19 | $76.76 | $76.76 | $75.21 | $75.37 | $75.37 | 21,959 |
| 2020-02-18 | $74.89 | $74.89 | $73.96 | $73.96 | $73.96 | 20,348 |
| 2020-02-14 | $76.84 | $76.84 | $73.96 | $75.19 | $75.19 | 32,502 |
| 2020-02-13 | $77.17 | $77.17 | $75.41 | $76.52 | $76.52 | 16,129 |
| 2020-02-12 | $77.38 | $78.11 | $77.37 | $78.00 | $78.00 | 34,182 |
| 2020-02-11 | $78.35 | $79.17 | $78.03 | $78.84 | $78.84 | 42,906 |
| 2020-02-10 | $78.57 | $78.57 | $77.45 | $77.66 | $77.66 | 489,360 |
| 2020-02-07 | $76.28 | $78.96 | $76.28 | $77.60 | $77.60 | 342,946 |
| 2020-02-06 | $76.56 | $77.16 | $76.56 | $76.98 | $76.98 | 25,484 |
| 2020-02-05 | $75.50 | $76.16 | $74.67 | $76.05 | $76.05 | 154,106 |
| 2020-02-04 | $75.48 | $75.78 | $74.43 | $75.76 | $75.76 | 72,941 |
| 2020-02-03 | $75.85 | $76.10 | $74.85 | $75.00 | $75.00 | 36,391 |
| 2020-01-31 | $75.67 | $77.00 | $73.35 | $74.60 | $74.60 | 21,290 |
| 2020-01-30 | $76.48 | $78.43 | $76.47 | $78.40 | $78.40 | 24,524 |
| 2020-01-29 | $80.45 | $80.78 | $80.45 | $80.66 | $80.66 | 40,683 |
| 2020-01-28 | $81.00 | $81.00 | $80.03 | $80.79 | $80.79 | 26,703 |
| 2020-01-27 | $81.62 | $81.62 | $80.46 | $80.58 | $80.58 | 18,500 |
| 2020-01-24 | $81.59 | $84.21 | $81.59 | $82.18 | $82.18 | 23,178 |
| 2020-01-23 | $81.83 | $82.32 | $81.41 | $82.15 | $82.15 | 21,663 |
| 2020-01-22 | $83.48 | $83.48 | $82.00 | $82.15 | $82.15 | 30,525 |
| 2020-01-21 | $82.61 | $83.48 | $82.61 | $83.27 | $83.27 | 30,117 |
| 2020-01-17 | $82.39 | $82.53 | $82.21 | $82.39 | $82.39 | 19,871 |
| 2020-01-16 | $82.57 | $83.00 | $82.55 | $82.87 | $82.87 | 22,709 |
| 2020-01-15 | $83.00 | $83.00 | $82.08 | $82.19 | $82.19 | 26,919 |
| 2020-01-14 | $83.19 | $83.41 | $83.05 | $83.21 | $83.21 | 22,963 |
| 2020-01-13 | $82.75 | $83.36 | $82.75 | $83.34 | $83.34 | 52,050 |
| 2020-01-10 | $83.38 | $83.38 | $82.63 | $82.70 | $82.70 | 44,642 |
| 2020-01-09 | $85.00 | $85.00 | $84.61 | $84.81 | $84.81 | 29,337 |
| 2020-01-08 | $84.75 | $85.59 | $84.75 | $84.98 | $84.98 | 26,373 |
| 2020-01-07 | $84.56 | $85.77 | $84.56 | $85.24 | $85.24 | 42,814 |
| 2020-01-06 | $85.23 | $85.62 | $85.23 | $85.62 | $85.62 | 30,629 |
| 2020-01-03 | $82.90 | $85.44 | $82.90 | $84.37 | $84.37 | 32,893 |
| 2020-01-02 | $85.64 | $85.64 | $85.06 | $85.40 | $85.40 | 32,221 |
| 2019-12-31 | $84.25 | $84.44 | $84.17 | $84.43 | $84.43 | 12,872 |
| 2019-12-30 | $84.65 | $84.65 | $84.03 | $84.11 | $84.11 | 11,180 |
| 2019-12-27 | $84.07 | $84.29 | $83.89 | $84.00 | $84.00 | 26,674 |
| 2019-12-26 | $82.77 | $84.14 | $82.77 | $83.95 | $83.95 | 26,482 |
| 2019-12-24 | $83.37 | $84.61 | $83.37 | $84.35 | $84.35 | 12,822 |
| 2019-12-23 | $83.52 | $84.90 | $83.52 | $84.82 | $84.82 | 30,265 |
| 2019-12-20 | $86.87 | $86.87 | $85.75 | $85.97 | $85.97 | 55,136 |
| 2019-12-19 | $83.97 | $85.29 | $83.97 | $85.15 | $85.15 | 21,746 |
| 2019-12-18 | $82.65 | $82.65 | $82.12 | $82.24 | $82.24 | 374,101 |
| 2019-12-17 | $79.35 | $84.90 | $79.35 | $83.00 | $83.00 | 300,361 |
| 2019-12-16 | $78.59 | $79.48 | $78.59 | $79.29 | $79.29 | 13,988 |
| 2019-12-13 | $77.71 | $78.37 | $77.71 | $78.36 | $78.36 | 21,188 |
| 2019-12-12 | $76.90 | $78.19 | $76.90 | $77.97 | $77.97 | 35,103 |
| 2019-12-11 | $77.45 | $77.95 | $77.45 | $77.69 | $77.69 | 24,793 |
| 2019-12-10 | $78.15 | $79.49 | $78.15 | $79.30 | $79.30 | 10,580 |
| 2019-12-09 | $79.00 | $79.25 | $78.94 | $79.01 | $79.01 | 27,011 |
| 2019-12-06 | $78.08 | $78.99 | $78.08 | $78.25 | $78.25 | 15,015 |
| 2019-12-05 | $78.10 | $78.38 | $78.04 | $78.22 | $78.22 | 16,711 |
| 2019-12-04 | $78.45 | $78.73 | $78.45 | $78.67 | $78.67 | 25,074 |
| 2019-12-03 | $77.60 | $77.60 | $76.64 | $77.19 | $77.19 | 15,166 |
| 2019-12-02 | $76.94 | $79.00 | $76.94 | $77.90 | $77.90 | 23,329 |
| 2019-11-29 | $78.21 | $78.79 | $78.21 | $78.70 | $78.70 | 11,453 |
| 2019-11-27 | $77.85 | $78.36 | $77.32 | $78.27 | $78.27 | 16,605 |
| 2019-11-26 | $76.25 | $77.74 | $76.25 | $76.53 | $76.53 | 18,510 |
| 2019-11-25 | $77.27 | $77.27 | $75.97 | $77.05 | $77.05 | 54,650 |
| 2019-11-22 | $75.80 | $75.80 | $75.33 | $75.50 | $75.50 | 9,321 |
| 2019-11-21 | $74.21 | $75.51 | $74.21 | $75.42 | $75.42 | 156,836 |
| 2019-11-20 | $75.63 | $75.74 | $75.18 | $75.33 | $75.33 | 42,405 |
| 2019-11-19 | $76.76 | $76.76 | $75.08 | $75.23 | $75.23 | 28,064 |
| 2019-11-18 | $76.25 | $76.25 | $75.38 | $75.62 | $75.62 | 20,410 |
| 2019-11-15 | $76.06 | $76.45 | $76.06 | $76.26 | $76.26 | 36,091 |
| 2019-11-14 | $76.54 | $76.54 | $75.55 | $75.78 | $75.78 | 14,831 |
| 2019-11-13 | $75.01 | $76.79 | $75.01 | $76.69 | $76.69 | 17,009 |
| 2019-11-12 | $78.00 | $78.00 | $77.39 | $77.50 | $77.50 | 42,396 |
| 2019-11-11 | $79.67 | $79.67 | $78.54 | $78.66 | $78.66 | 348,963 |
| 2019-11-08 | $78.35 | $78.55 | $78.05 | $78.55 | $78.55 | 676,774 |
| 2019-11-07 | $77.43 | $78.11 | $77.43 | $77.89 | $77.89 | 171,479 |
| 2019-11-06 | $74.98 | $76.11 | $74.98 | $75.86 | $75.86 | 133,938 |
| 2019-11-05 | $74.50 | $75.42 | $74.30 | $74.40 | $74.40 | 16,579 |
| 2019-11-04 | $76.20 | $77.15 | $76.20 | $77.01 | $77.01 | 18,212 |
| 2019-11-01 | $76.25 | $76.70 | $76.04 | $76.64 | $76.64 | 20,215 |
| 2019-10-31 | $74.36 | $74.91 | $74.35 | $74.56 | $74.56 | 253,833 |
| 2019-10-30 | $78.30 | $78.30 | $76.73 | $76.73 | $76.73 | 30,359 |
| 2019-10-29 | $77.84 | $78.76 | $77.84 | $78.58 | $78.58 | 16,371 |
| 2019-10-28 | $77.21 | $77.45 | $77.21 | $77.38 | $77.38 | 13,810 |
| 2019-10-25 | $77.14 | $77.30 | $76.93 | $77.30 | $77.30 | 13,785 |
| 2019-10-24 | $77.29 | $77.50 | $77.22 | $77.40 | $77.40 | 17,962 |
| 2019-10-23 | $77.09 | $77.31 | $76.84 | $77.14 | $77.14 | 22,562 |
| 2019-10-22 | $76.71 | $76.87 | $76.54 | $76.61 | $76.61 | 15,621 |
| 2019-10-21 | $76.20 | $76.67 | $76.20 | $76.66 | $76.66 | 14,511 |
| 2019-10-18 | $76.05 | $76.30 | $75.95 | $76.01 | $76.01 | 25,168 |
| 2019-10-17 | $78.60 | $78.60 | $77.05 | $77.24 | $77.24 | 21,136 |
| 2019-10-16 | $75.82 | $77.92 | $75.82 | $76.42 | $76.42 | 19,529 |
| 2019-10-15 | $75.85 | $76.75 | $75.85 | $76.62 | $76.62 | 18,468 |
| 2019-10-14 | $74.35 | $74.76 | $74.35 | $74.51 | $74.51 | 34,115 |
| 2019-10-11 | $73.26 | $75.42 | $73.26 | $74.86 | $74.86 | 36,820 |
| 2019-10-10 | $73.00 | $73.53 | $72.93 | $73.23 | $73.23 | 36,694 |
| 2019-10-09 | $73.96 | $74.35 | $73.95 | $74.23 | $74.23 | 46,142 |
| 2019-10-08 | $73.72 | $74.34 | $73.53 | $73.74 | $73.74 | 66,179 |
| 2019-10-07 | $74.99 | $75.54 | $74.99 | $75.02 | $75.02 | 21,276 |
| 2019-10-04 | $73.83 | $75.47 | $73.83 | $75.47 | $75.47 | 29,465 |
| 2019-10-03 | $74.44 | $74.80 | $74.17 | $74.59 | $74.59 | 20,963 |
| 2019-10-02 | $75.17 | $75.17 | $73.86 | $74.08 | $74.08 | 22,878 |
| 2019-10-01 | $76.24 | $76.24 | $75.32 | $75.50 | $75.50 | 24,997 |
| 2019-09-30 | $74.68 | $75.00 | $74.43 | $74.73 | $74.73 | 34,241 |
| 2019-09-27 | $75.10 | $75.39 | $74.53 | $74.83 | $74.83 | 16,884 |
| 2019-09-26 | $76.03 | $76.15 | $75.84 | $75.97 | $75.97 | 40,437 |
| 2019-09-25 | $75.49 | $75.93 | $75.22 | $75.93 | $75.93 | 29,196 |
| 2019-09-24 | $75.19 | $76.23 | $75.04 | $75.10 | $75.10 | 32,817 |
| 2019-09-23 | $73.37 | $73.75 | $73.37 | $73.56 | $73.56 | 14,532 |
| 2019-09-20 | $72.94 | $74.66 | $72.94 | $73.49 | $73.49 | 21,411 |
| 2019-09-19 | $74.43 | $75.86 | $74.43 | $75.23 | $75.23 | 21,760 |
| 2019-09-18 | $75.27 | $75.53 | $74.96 | $75.39 | $75.39 | 17,301 |
| 2019-09-17 | $74.41 | $76.90 | $74.41 | $76.21 | $76.21 | 24,843 |
| 2019-09-16 | $76.48 | $76.75 | $76.32 | $76.45 | $76.45 | 21,598 |
| 2019-09-13 | $76.32 | $76.95 | $76.32 | $76.89 | $76.89 | 25,118 |
| 2019-09-12 | $76.79 | $77.08 | $76.69 | $76.82 | $76.82 | 32,358 |
| 2019-09-11 | $74.52 | $76.07 | $74.52 | $75.85 | $75.85 | 18,307 |
| 2019-09-10 | $74.15 | $74.43 | $74.04 | $74.25 | $74.25 | 33,663 |
| 2019-09-09 | $73.25 | $74.21 | $73.25 | $73.90 | $73.90 | 37,139 |
| 2019-09-06 | $72.96 | $73.55 | $72.96 | $73.29 | $73.29 | 16,562 |
| 2019-09-05 | $71.99 | $73.42 | $71.99 | $72.80 | $72.80 | 44,974 |
| 2019-09-04 | $71.10 | $71.10 | $70.03 | $70.15 | $70.15 | 25,735 |
| 2019-09-03 | $69.31 | $69.98 | $69.31 | $69.78 | $69.78 | 20,505 |
| 2019-08-30 | $67.74 | $68.36 | $67.20 | $68.03 | $68.03 | 28,608 |
| 2019-08-29 | $66.86 | $67.14 | $66.77 | $66.85 | $66.85 | 22,583 |
| 2019-08-28 | $67.28 | $67.53 | $67.20 | $67.25 | $67.25 | 20,225 |
| 2019-08-27 | $67.48 | $67.68 | $67.22 | $67.40 | $67.40 | 35,833 |
| 2019-08-26 | $65.87 | $67.43 | $65.87 | $67.25 | $67.25 | 20,069 |
| 2019-08-23 | $67.75 | $68.14 | $66.87 | $66.94 | $66.94 | 20,849 |
| 2019-08-22 | $68.80 | $68.84 | $68.31 | $68.70 | $68.70 | 25,378 |
| 2019-08-21 | $69.08 | $69.08 | $68.80 | $68.95 | $68.95 | 70,355 |
| 2019-08-20 | $68.76 | $69.12 | $68.66 | $68.80 | $68.80 | 22,142 |
| 2019-08-19 | $68.98 | $69.35 | $68.72 | $69.04 | $69.04 | 19,875 |
| 2019-08-16 | $69.91 | $69.91 | $69.11 | $69.54 | $69.54 | 43,868 |
| 2019-08-15 | $68.94 | $68.94 | $68.12 | $68.55 | $68.55 | 37,329 |
| 2019-08-14 | $68.58 | $69.80 | $67.94 | $68.07 | $68.07 | 29,519 |
| 2019-08-13 | $69.66 | $70.35 | $69.66 | $69.99 | $69.99 | 32,791 |
| 2019-08-12 | $69.32 | $69.66 | $68.60 | $68.89 | $68.89 | 14,792 |
| 2019-08-09 | $69.30 | $70.95 | $69.30 | $69.50 | $69.50 | 14,693 |
| 2019-08-08 | $69.10 | $69.90 | $68.93 | $69.90 | $69.90 | 14,665 |
| 2019-08-07 | $68.59 | $69.84 | $68.53 | $69.84 | $69.84 | 134,352 |
| 2019-08-06 | $69.72 | $69.72 | $67.95 | $68.69 | $68.69 | 44,259 |
| 2019-08-05 | $70.28 | $70.28 | $67.82 | $68.49 | $68.49 | 251,026 |
| 2019-08-02 | $71.87 | $71.87 | $70.36 | $70.65 | $70.65 | 19,227 |
| 2019-08-01 | $71.29 | $71.73 | $70.41 | $70.41 | $70.41 | 17,125 |
| 2019-07-31 | $71.64 | $71.89 | $70.53 | $70.94 | $70.94 | 26,836 |
| 2019-07-30 | $72.25 | $72.25 | $71.60 | $71.62 | $71.62 | 24,362 |
| 2019-07-29 | $70.52 | $71.29 | $70.13 | $70.16 | $70.16 | 18,946 |
| 2019-07-26 | $72.84 | $72.84 | $72.14 | $72.33 | $72.33 | 15,359 |
| 2019-07-25 | $72.77 | $73.88 | $72.40 | $72.40 | $72.40 | 10,514 |
| 2019-07-24 | $74.63 | $74.79 | $74.47 | $74.79 | $74.79 | 19,400 |
| 2019-07-23 | $73.95 | $74.20 | $73.70 | $74.20 | $74.20 | 25,364 |
| 2019-07-22 | $73.33 | $73.35 | $73.10 | $73.19 | $73.19 | 14,519 |
| 2019-07-19 | $73.90 | $73.90 | $73.16 | $73.31 | $73.31 | 14,965 |
| 2019-07-18 | $72.34 | $72.74 | $71.90 | $72.70 | $72.70 | 19,045 |
| 2019-07-17 | $72.94 | $73.37 | $72.94 | $73.04 | $73.04 | 26,662 |
| 2019-07-16 | $74.35 | $74.35 | $73.80 | $73.87 | $73.87 | 15,248 |
| 2019-07-15 | $74.49 | $74.69 | $73.89 | $74.30 | $74.30 | 43,416 |
| 2019-07-12 | $74.74 | $74.74 | $73.91 | $74.40 | $74.40 | 30,182 |
| 2019-07-11 | $75.93 | $75.93 | $74.09 | $74.18 | $74.18 | 22,818 |
| 2019-07-10 | $75.59 | $75.59 | $74.62 | $74.74 | $74.74 | 49,153 |
| 2019-07-09 | $75.12 | $75.36 | $74.96 | $75.05 | $75.05 | 62,072 |
| 2019-07-08 | $75.82 | $75.90 | $75.60 | $75.62 | $75.62 | 62,923 |
| 2019-07-05 | $76.05 | $76.49 | $75.80 | $76.18 | $76.18 | 12,534 |
| 2019-07-03 | $76.40 | $77.52 | $76.40 | $77.33 | $77.33 | 10,347 |
| 2019-07-02 | $76.50 | $77.56 | $76.50 | $77.06 | $77.06 | 16,934 |
| 2019-07-01 | $74.15 | $75.20 | $74.15 | $74.40 | $74.40 | 28,622 |
| 2019-06-28 | $73.24 | $73.58 | $73.18 | $73.58 | $73.58 | 12,963 |
| 2019-06-27 | $73.58 | $73.58 | $73.00 | $73.22 | $73.22 | 27,815 |
| 2019-06-26 | $72.01 | $73.13 | $72.01 | $72.67 | $72.67 | 31,551 |
| 2019-06-25 | $73.05 | $73.08 | $72.64 | $72.66 | $72.66 | 40,539 |
| 2019-06-24 | $73.59 | $73.59 | $73.14 | $73.26 | $73.26 | 27,295 |
| 2019-06-21 | $74.17 | $74.17 | $73.19 | $73.24 | $73.24 | 23,208 |
| 2019-06-20 | $74.40 | $74.40 | $73.65 | $74.40 | $74.40 | 17,427 |
| 2019-06-19 | $73.96 | $73.96 | $73.19 | $73.55 | $73.55 | 23,251 |
| 2019-06-18 | $72.45 | $73.62 | $72.45 | $73.25 | $73.25 | 55,568 |
| 2019-06-17 | $72.43 | $73.33 | $72.43 | $73.23 | $73.23 | 12,392 |
| 2019-06-14 | $72.69 | $73.59 | $72.69 | $73.55 | $73.55 | 16,870 |
| 2019-06-13 | $74.01 | $74.01 | $72.93 | $73.04 | $73.04 | 30,667 |
| 2019-06-12 | $73.84 | $73.94 | $73.10 | $73.35 | $73.35 | 75,290 |
| 2019-06-11 | $75.00 | $75.25 | $74.54 | $74.57 | $74.57 | 87,025 |
| 2019-06-10 | $73.71 | $74.47 | $73.48 | $74.40 | $74.40 | 364,753 |
| 2019-06-07 | $70.56 | $72.10 | $70.56 | $72.10 | $72.10 | 214,048 |
| 2019-06-06 | $70.14 | $70.35 | $70.10 | $70.35 | $70.35 | 264,668 |
| 2019-06-05 | $71.20 | $71.20 | $69.82 | $70.00 | $70.00 | 26,050 |
| 2019-06-04 | $69.22 | $70.80 | $69.22 | $70.80 | $70.80 | 178,162 |
| 2019-06-03 | $68.25 | $69.05 | $68.25 | $68.92 | $68.92 | 389,817 |
| 2019-05-31 | $67.21 | $68.05 | $67.21 | $67.75 | $67.75 | 837,902 |
| 2019-05-30 | $67.76 | $67.86 | $67.51 | $67.56 | $67.56 | 82,183 |
| 2019-05-29 | $68.53 | $68.67 | $68.14 | $68.45 | $68.45 | 15,228 |
| 2019-05-28 | $68.40 | $69.20 | $68.40 | $68.69 | $68.69 | 17,500 |
| 2019-05-24 | $67.27 | $67.27 | $65.98 | $66.37 | $66.37 | 40,002 |
| 2019-05-23 | $65.09 | $65.16 | $64.78 | $64.89 | $64.89 | 165,802 |
| 2019-05-22 | $66.59 | $66.59 | $66.28 | $66.40 | $66.40 | 84,921 |
| 2019-05-21 | $67.51 | $67.60 | $67.12 | $67.50 | $67.50 | 144,394 |
| 2019-05-20 | $66.73 | $66.76 | $66.20 | $66.30 | $66.30 | 178,915 |
| 2019-05-17 | $67.91 | $68.16 | $67.61 | $68.00 | $68.00 | 15,483 |
| 2019-05-16 | $68.51 | $69.72 | $68.51 | $69.40 | $69.40 | 39,937 |
| 2019-05-15 | $69.58 | $69.86 | $69.30 | $69.53 | $69.53 | 13,047 |
| 2019-05-14 | $68.23 | $68.41 | $67.33 | $68.41 | $68.41 | 162,798 |
| 2019-05-13 | $67.51 | $67.51 | $66.37 | $66.66 | $66.66 | 14,616 |
| 2019-05-10 | $67.00 | $67.60 | $66.57 | $67.21 | $67.21 | 9,342 |
| 2019-05-09 | $66.11 | $67.03 | $66.09 | $67.03 | $67.03 | 14,119 |
| 2019-05-08 | $66.72 | $66.88 | $66.56 | $66.63 | $66.63 | 27,810 |
| 2019-05-07 | $68.67 | $68.72 | $67.65 | $67.65 | $67.65 | 23,572 |
| 2019-05-06 | $64.46 | $66.11 | $64.40 | $65.99 | $65.99 | 7,338 |
| 2019-05-03 | $66.25 | $66.40 | $65.65 | $66.16 | $66.16 | 8,421 |
| 2019-05-02 | $66.50 | $66.64 | $65.70 | $65.70 | $65.70 | 9,689 |
| 2019-05-01 | $65.96 | $66.55 | $65.75 | $66.25 | $66.25 | 5,737 |
| 2019-04-30 | $65.95 | $66.75 | $65.95 | $66.63 | $66.63 | 10,103 |
| 2019-04-29 | $65.29 | $66.57 | $65.29 | $66.39 | $66.39 | 9,619 |
| 2019-04-26 | $65.15 | $66.50 | $65.15 | $65.70 | $65.70 | 16,729 |
| 2019-04-25 | $65.16 | $65.43 | $65.01 | $65.32 | $65.32 | 9,715 |
| 2019-04-24 | $65.23 | $65.23 | $63.89 | $64.10 | $64.10 | 10,801 |
| 2019-04-23 | $64.70 | $65.51 | $64.70 | $65.51 | $65.51 | 20,647 |
| 2019-04-22 | $64.83 | $65.37 | $64.83 | $65.37 | $65.37 | 16,722 |
| 2019-04-18 | $66.36 | $66.71 | $66.16 | $66.50 | $66.50 | 21,379 |
| 2019-04-17 | $67.19 | $67.66 | $67.06 | $67.35 | $67.35 | 71,246 |
| 2019-04-16 | $66.32 | $66.37 | $66.02 | $66.15 | $66.15 | 35,863 |
| 2019-04-15 | $65.17 | $65.34 | $64.88 | $64.88 | $64.88 | 19,849 |
| 2019-04-12 | $65.63 | $65.72 | $65.33 | $65.35 | $65.35 | 23,356 |
| 2019-04-11 | $65.21 | $65.50 | $65.12 | $65.32 | $65.32 | 26,683 |
| 2019-04-10 | $66.18 | $66.38 | $65.96 | $66.29 | $66.29 | 28,093 |
| 2019-04-09 | $66.80 | $66.80 | $66.37 | $66.37 | $66.37 | 28,422 |
| 2019-04-08 | $66.92 | $66.92 | $66.47 | $66.69 | $66.69 | 18,758 |
| 2019-04-05 | $67.12 | $67.77 | $67.12 | $67.57 | $67.57 | 18,145 |
| 2019-04-04 | $66.49 | $66.52 | $66.34 | $66.36 | $66.36 | 8,262 |
| 2019-04-03 | $68.04 | $68.04 | $67.29 | $67.46 | $67.46 | 6,900 |
| 2019-04-02 | $67.32 | $67.32 | $66.84 | $67.01 | $67.01 | 10,472 |
| 2019-04-01 | $66.00 | $66.37 | $65.88 | $66.34 | $66.34 | 15,254 |
| 2019-03-29 | $65.13 | $65.13 | $64.58 | $64.87 | $64.87 | 18,723 |
| 2019-03-28 | $64.80 | $64.80 | $62.97 | $64.59 | $64.59 | 8,977 |
| 2019-03-27 | $62.44 | $65.20 | $62.44 | $64.55 | $64.55 | 88,017 |
| 2019-03-26 | $64.82 | $65.16 | $64.38 | $64.54 | $64.54 | 28,958 |
| 2019-03-25 | $64.00 | $64.53 | $64.00 | $64.53 | $64.53 | 34,941 |
| 2019-03-22 | $65.00 | $65.12 | $64.39 | $64.39 | $64.39 | 10,091 |
| 2019-03-21 | $64.70 | $64.89 | $64.69 | $64.76 | $64.76 | 69,723 |
| 2019-03-20 | $65.96 | $65.96 | $64.36 | $64.44 | $64.44 | 21,499 |
| 2019-03-19 | $64.49 | $64.63 | $64.06 | $64.06 | $64.06 | 36,150 |
| 2019-03-18 | $61.98 | $63.58 | $61.98 | $62.51 | $62.51 | 31,975 |
| 2019-03-15 | $60.70 | $61.08 | $60.70 | $60.94 | $60.94 | 19,919 |
| 2019-03-14 | $60.45 | $60.72 | $60.45 | $60.61 | $60.61 | 11,235 |
| 2019-03-13 | $61.00 | $61.18 | $60.98 | $61.13 | $61.13 | 123,609 |
| 2019-03-12 | $62.22 | $62.34 | $61.89 | $61.99 | $61.99 | 19,405 |
| 2019-03-11 | $59.18 | $60.55 | $59.18 | $60.55 | $60.55 | 20,046 |
| 2019-03-08 | $56.85 | $57.50 | $56.28 | $57.50 | $57.50 | 58,135 |
| 2019-03-07 | $57.95 | $57.95 | $57.20 | $57.37 | $57.37 | 16,391 |
| 2019-03-06 | $59.19 | $59.19 | $59.04 | $59.19 | $59.19 | 12,970 |
| 2019-03-05 | $59.37 | $59.57 | $59.18 | $59.36 | $59.36 | 10,527 |
| 2019-03-04 | $60.00 | $60.65 | $60.00 | $60.21 | $60.21 | 16,993 |
| 2019-03-01 | $60.32 | $60.32 | $59.78 | $60.09 | $60.09 | 17,081 |
| 2019-02-28 | $60.31 | $60.44 | $60.16 | $60.18 | $60.18 | 21,885 |
| 2019-02-27 | $62.16 | $62.22 | $61.64 | $61.90 | $61.90 | 32,141 |
| 2019-02-26 | $62.60 | $63.09 | $62.58 | $62.90 | $62.90 | 10,667 |
| 2019-02-25 | $63.31 | $63.55 | $63.23 | $63.46 | $63.46 | 14,738 |
| 2019-02-22 | $62.60 | $62.60 | $62.13 | $62.53 | $62.53 | 13,788 |
| 2019-02-21 | $63.00 | $63.00 | $62.35 | $62.51 | $62.51 | 117,638 |
| 2019-02-20 | $62.61 | $63.08 | $62.61 | $63.00 | $63.00 | 16,106 |
| 2019-02-19 | $62.86 | $63.54 | $62.86 | $63.53 | $63.53 | 18,534 |
| 2019-02-15 | $62.03 | $62.45 | $61.85 | $62.37 | $62.37 | 121,791 |
| 2019-02-14 | $61.01 | $62.13 | $61.01 | $61.87 | $61.87 | 236,295 |
| 2019-02-13 | $62.37 | $62.45 | $62.09 | $62.38 | $62.38 | 16,417 |
| 2019-02-12 | $61.08 | $62.42 | $61.08 | $62.37 | $62.37 | 18,913 |
| 2019-02-11 | $61.31 | $61.69 | $61.25 | $61.50 | $61.50 | 35,656 |
| 2019-02-08 | $59.62 | $61.66 | $59.62 | $61.21 | $61.21 | 16,744 |
| 2019-02-07 | $63.43 | $63.43 | $62.99 | $63.09 | $63.09 | 21,841 |
| 2019-02-06 | $64.40 | $64.47 | $64.14 | $64.39 | $64.39 | 28,716 |
| 2019-02-05 | $62.73 | $62.91 | $62.61 | $62.84 | $62.84 | 17,210 |
| 2019-02-04 | $63.81 | $64.36 | $63.81 | $64.26 | $64.26 | 22,410 |
| 2019-02-01 | $62.99 | $63.94 | $62.96 | $63.81 | $63.81 | 26,935 |
| 2019-01-31 | $62.60 | $62.93 | $62.22 | $62.93 | $62.93 | 29,333 |
| 2019-01-30 | $61.99 | $63.06 | $61.96 | $62.97 | $62.97 | 23,622 |
| 2019-01-29 | $61.95 | $62.06 | $61.67 | $61.78 | $61.78 | 42,085 |
| 2019-01-28 | $62.99 | $62.99 | $61.84 | $62.28 | $62.28 | 54,384 |
| 2019-01-25 | $61.97 | $62.15 | $61.87 | $61.96 | $61.96 | 16,035 |
| 2019-01-24 | $62.00 | $62.19 | $61.62 | $62.05 | $62.05 | 27,665 |
| 2019-01-23 | $62.38 | $62.46 | $61.50 | $61.80 | $61.80 | 26,446 |
| 2019-01-22 | $64.17 | $64.17 | $62.08 | $62.38 | $62.38 | 47,563 |
| 2019-01-18 | $64.26 | $64.85 | $64.10 | $64.63 | $64.63 | 50,589 |
| 2019-01-17 | $63.30 | $64.01 | $63.29 | $63.88 | $63.88 | 40,479 |
| 2019-01-16 | $64.64 | $64.70 | $64.10 | $64.40 | $64.40 | 57,755 |
| 2019-01-15 | $65.82 | $65.82 | $65.19 | $65.55 | $65.55 | 61,921 |
| 2019-01-14 | $61.44 | $61.46 | $60.82 | $61.29 | $61.29 | 96,958 |
| 2019-01-11 | $60.86 | $61.69 | $60.86 | $61.59 | $61.59 | 45,413 |
| 2019-01-10 | $56.02 | $57.94 | $56.02 | $57.92 | $57.92 | 33,654 |
| 2019-01-09 | $56.42 | $57.20 | $56.42 | $56.99 | $56.99 | 23,582 |
| 2019-01-08 | $56.40 | $56.63 | $56.08 | $56.52 | $56.52 | 65,880 |
| 2019-01-07 | $55.59 | $56.31 | $55.39 | $55.89 | $55.89 | 44,119 |
| 2019-01-04 | $53.29 | $54.90 | $53.25 | $54.70 | $54.70 | 38,035 |
| 2019-01-03 | $52.84 | $52.85 | $51.94 | $52.36 | $52.36 | 40,420 |
| 2019-01-02 | $52.19 | $53.45 | $52.19 | $53.29 | $53.29 | 49,617 |
| 2018-12-31 | $53.10 | $53.46 | $52.77 | $52.96 | $52.96 | 137,646 |
| 2018-12-28 | $53.92 | $53.92 | $52.79 | $53.00 | $53.00 | 83,142 |
| 2018-12-27 | $52.00 | $52.84 | $51.29 | $52.84 | $52.84 | 71,251 |
| 2018-12-26 | $52.00 | $53.12 | $51.25 | $52.91 | $52.91 | 65,268 |
| 2018-12-24 | $52.98 | $52.98 | $51.95 | $52.02 | $52.02 | 37,351 |
| 2018-12-21 | $53.90 | $54.00 | $52.89 | $53.27 | $53.27 | 66,540 |
| 2018-12-20 | $54.37 | $54.94 | $53.95 | $54.72 | $54.72 | 56,143 |
| 2018-12-19 | $55.53 | $56.24 | $54.41 | $54.70 | $54.70 | 54,059 |
| 2018-12-18 | $55.72 | $56.26 | $55.54 | $55.81 | $55.81 | 66,870 |
| 2018-12-17 | $58.05 | $58.05 | $55.42 | $55.77 | $55.77 | 65,369 |
| 2018-12-14 | $57.47 | $57.61 | $56.85 | $56.87 | $56.87 | 184,985 |
| 2018-12-13 | $57.67 | $57.96 | $57.37 | $57.52 | $57.52 | 43,358 |
| 2018-12-12 | $57.67 | $58.81 | $57.67 | $58.09 | $58.09 | 29,647 |
| 2018-12-11 | $56.76 | $57.67 | $56.51 | $57.06 | $57.06 | 68,398 |
| 2018-12-10 | $57.82 | $58.18 | $57.08 | $58.04 | $58.04 | 77,393 |
| 2018-12-07 | $56.77 | $57.00 | $55.84 | $56.13 | $56.13 | 69,080 |
| 2018-12-06 | $57.61 | $57.61 | $55.91 | $57.30 | $57.30 | 164,136 |
| 2018-12-04 | $58.38 | $58.68 | $56.92 | $57.01 | $57.01 | 57,455 |
| 2018-12-03 | $60.25 | $60.62 | $60.13 | $60.28 | $60.28 | 34,610 |
| 2018-11-30 | $57.69 | $58.38 | $57.69 | $58.27 | $58.27 | 24,581 |
| 2018-11-29 | $58.29 | $58.63 | $58.20 | $58.40 | $58.40 | 31,080 |
| 2018-11-28 | $57.77 | $58.76 | $57.57 | $58.64 | $58.64 | 40,874 |
| 2018-11-27 | $58.09 | $58.64 | $58.09 | $58.48 | $58.48 | 60,219 |
| 2018-11-26 | $57.80 | $58.02 | $57.66 | $57.97 | $57.97 | 38,578 |
| 2018-11-23 | $56.71 | $57.90 | $56.71 | $57.90 | $57.90 | 14,099 |
| 2018-11-21 | $56.53 | $58.49 | $56.52 | $58.31 | $58.31 | 32,079 |
| 2018-11-20 | $56.41 | $56.84 | $56.06 | $56.21 | $56.21 | 40,841 |
| 2018-11-19 | $58.62 | $58.98 | $58.15 | $58.46 | $58.46 | 31,698 |
| 2018-11-16 | $59.37 | $60.07 | $59.30 | $59.79 | $59.79 | 21,672 |
| 2018-11-15 | $58.92 | $59.73 | $58.91 | $59.54 | $59.54 | 32,225 |
| 2018-11-14 | $59.20 | $59.57 | $58.63 | $59.04 | $59.04 | 24,940 |
| 2018-11-13 | $59.26 | $59.78 | $58.82 | $58.99 | $58.99 | 38,487 |
| 2018-11-12 | $59.76 | $60.15 | $59.65 | $59.85 | $59.85 | 32,050 |
| 2018-11-09 | $61.57 | $61.57 | $60.08 | $60.34 | $60.34 | 17,322 |
| 2018-11-08 | $62.32 | $63.63 | $62.32 | $62.86 | $62.86 | 23,055 |
| 2018-11-07 | $61.88 | $63.63 | $61.88 | $63.63 | $63.63 | 85,752 |
| 2018-11-06 | $61.76 | $61.89 | $61.31 | $61.79 | $61.79 | 115,088 |
| 2018-11-05 | $61.97 | $62.48 | $61.97 | $62.30 | $62.30 | 28,924 |
| 2018-11-02 | $62.41 | $62.49 | $61.47 | $61.97 | $61.97 | 28,019 |
| 2018-11-01 | $61.30 | $61.84 | $61.15 | $61.67 | $61.67 | 33,320 |
| 2018-10-31 | $60.88 | $61.51 | $60.88 | $61.20 | $61.20 | 21,779 |
| 2018-10-30 | $60.54 | $61.36 | $60.40 | $61.27 | $61.27 | 35,876 |
| 2018-10-29 | $56.40 | $58.70 | $56.40 | $57.38 | $57.38 | 69,640 |
| 2018-10-26 | $58.45 | $59.13 | $57.40 | $59.04 | $59.04 | 47,493 |
| 2018-10-25 | $57.19 | $58.60 | $57.18 | $58.29 | $58.29 | 66,604 |
| 2018-10-24 | $58.40 | $58.65 | $56.93 | $56.93 | $56.93 | 32,896 |
| 2018-10-23 | $58.56 | $59.83 | $58.22 | $59.17 | $59.17 | 64,660 |
| 2018-10-22 | $58.66 | $60.67 | $58.66 | $60.16 | $60.16 | 38,870 |
| 2018-10-19 | $61.46 | $61.46 | $60.70 | $60.90 | $60.90 | 25,684 |
| 2018-10-18 | $62.64 | $62.64 | $61.05 | $61.43 | $61.43 | 88,535 |
| 2018-10-17 | $62.37 | $62.70 | $62.19 | $62.58 | $62.58 | 36,034 |
| 2018-10-16 | $62.20 | $63.18 | $62.20 | $62.96 | $62.96 | 35,938 |
| 2018-10-15 | $61.36 | $62.03 | $61.36 | $61.61 | $61.61 | 22,515 |
| 2018-10-12 | $61.74 | $62.38 | $61.05 | $62.19 | $62.19 | 66,714 |
| 2018-10-11 | $62.69 | $63.03 | $61.38 | $62.36 | $62.36 | 19,812 |
| 2018-10-10 | $64.64 | $64.64 | $63.01 | $63.14 | $63.14 | 32,405 |
| 2018-10-09 | $65.00 | $65.83 | $64.00 | $64.76 | $64.76 | 30,830 |
| 2018-10-08 | $65.59 | $66.57 | $65.59 | $66.36 | $66.36 | 35,760 |
| 2018-10-05 | $66.51 | $66.78 | $65.75 | $65.88 | $65.88 | 34,218 |
| 2018-10-04 | $66.75 | $66.75 | $65.70 | $66.04 | $66.04 | 10,424 |
| 2018-10-03 | $67.02 | $67.20 | $66.65 | $66.71 | $66.71 | 14,103 |
| 2018-10-02 | $67.24 | $67.73 | $67.24 | $67.59 | $67.59 | 410,702 |
| 2018-10-01 | $67.00 | $68.87 | $65.99 | $67.54 | $67.54 | 224,397 |
| 2018-09-28 | $68.00 | $68.07 | $67.57 | $67.79 | $67.79 | 10,705 |
| 2018-09-27 | $67.68 | $69.13 | $67.68 | $68.90 | $68.90 | 22,436 |
| 2018-09-26 | $67.57 | $69.75 | $67.57 | $69.07 | $69.07 | 12,275 |
| 2018-09-25 | $68.59 | $69.67 | $68.59 | $69.01 | $69.01 | 16,335 |
| 2018-09-24 | $68.55 | $68.55 | $68.12 | $68.22 | $68.22 | 20,304 |
| 2018-09-21 | $68.18 | $68.62 | $68.16 | $68.33 | $68.33 | 8,087 |
| 2018-09-20 | $68.00 | $68.00 | $67.54 | $67.74 | $67.74 | 33,469 |
| 2018-09-19 | $65.73 | $66.85 | $65.73 | $66.61 | $66.61 | 268,625 |
| 2018-09-18 | $66.28 | $66.69 | $66.04 | $66.44 | $66.44 | 28,631 |
| 2018-09-17 | $65.98 | $66.41 | $65.98 | $66.01 | $66.01 | 25,639 |
| 2018-09-14 | $65.80 | $66.12 | $65.62 | $65.83 | $65.83 | 22,047 |
| 2018-09-13 | $65.40 | $65.40 | $64.63 | $64.67 | $64.67 | 18,235 |
| 2018-09-12 | $64.22 | $64.40 | $63.87 | $64.26 | $64.26 | 35,787 |
| 2018-09-11 | $64.38 | $64.73 | $64.22 | $64.57 | $64.57 | 25,063 |
| 2018-09-10 | $63.72 | $64.16 | $63.51 | $63.71 | $63.71 | 39,332 |
| 2018-09-07 | $63.34 | $63.40 | $62.91 | $62.94 | $62.94 | 25,834 |
| 2018-09-06 | $63.31 | $63.72 | $63.18 | $63.47 | $63.47 | 17,166 |
| 2018-09-05 | $63.81 | $63.81 | $63.29 | $63.51 | $63.51 | 30,411 |
| 2018-09-04 | $63.91 | $63.92 | $63.45 | $63.74 | $63.74 | 20,328 |
| 2018-08-31 | $65.01 | $65.40 | $65.01 | $65.20 | $65.20 | 20,999 |
| 2018-08-30 | $65.60 | $65.60 | $65.00 | $65.14 | $65.14 | 19,657 |
| 2018-08-29 | $65.94 | $66.20 | $65.93 | $66.20 | $66.20 | 51,131 |
| 2018-08-28 | $66.14 | $66.20 | $65.59 | $65.66 | $65.66 | 25,374 |
| 2018-08-27 | $65.92 | $66.21 | $65.48 | $66.21 | $66.21 | 24,197 |
| 2018-08-24 | $64.99 | $65.08 | $64.41 | $64.78 | $64.78 | 42,351 |
| 2018-08-23 | $65.38 | $65.38 | $64.12 | $64.86 | $64.86 | 17,195 |
| 2018-08-22 | $66.25 | $66.27 | $65.93 | $66.04 | $66.04 | 12,264 |
| 2018-08-21 | $65.57 | $65.66 | $65.16 | $65.30 | $65.30 | 42,223 |
| 2018-08-20 | $65.85 | $66.29 | $65.85 | $66.29 | $66.29 | 22,450 |
| 2018-08-17 | $65.40 | $65.87 | $65.15 | $65.85 | $65.85 | 20,430 |
| 2018-08-16 | $65.04 | $66.68 | $65.04 | $66.40 | $66.40 | 21,885 |
| 2018-08-15 | $66.50 | $66.50 | $65.58 | $66.13 | $66.13 | 23,401 |
| 2018-08-14 | $66.92 | $67.31 | $66.55 | $66.83 | $66.83 | 33,847 |
| 2018-08-13 | $66.53 | $66.90 | $66.48 | $66.72 | $66.72 | 21,158 |
| 2018-08-10 | $67.84 | $67.84 | $67.23 | $67.62 | $67.62 | 16,357 |
| 2018-08-09 | $69.33 | $69.34 | $68.93 | $69.10 | $69.10 | 16,200 |
| 2018-08-08 | $69.88 | $70.05 | $69.71 | $70.05 | $70.05 | 16,997 |
| 2018-08-07 | $68.90 | $69.11 | $68.90 | $69.04 | $69.04 | 21,294 |
| 2018-08-06 | $67.89 | $68.15 | $67.89 | $67.99 | $67.99 | 15,638 |
| 2018-08-03 | $67.78 | $68.45 | $67.78 | $68.45 | $68.45 | 13,639 |
| 2018-08-02 | $68.50 | $68.72 | $68.14 | $68.54 | $68.54 | 18,758 |
| 2018-08-01 | $69.36 | $69.81 | $69.35 | $69.66 | $69.66 | 15,892 |
| 2018-07-31 | $70.15 | $70.27 | $69.91 | $70.05 | $70.05 | 13,159 |
| 2018-07-30 | $72.70 | $72.78 | $72.25 | $72.25 | $72.25 | 17,554 |
| 2018-07-27 | $75.30 | $75.97 | $74.25 | $75.89 | $75.89 | 19,762 |
| 2018-07-26 | $72.96 | $73.21 | $72.96 | $73.17 | $73.17 | 10,921 |
| 2018-07-25 | $71.59 | $72.21 | $71.58 | $72.21 | $72.21 | 24,617 |
| 2018-07-24 | $71.90 | $72.04 | $71.59 | $71.79 | $71.79 | 12,764 |
| 2018-07-23 | $70.34 | $71.55 | $70.34 | $71.54 | $71.54 | 13,169 |
| 2018-07-20 | $71.11 | $71.11 | $70.75 | $71.04 | $71.04 | 15,817 |
| 2018-07-19 | $70.69 | $71.08 | $70.61 | $71.04 | $71.04 | 89,004 |
| 2018-07-18 | $70.43 | $70.83 | $70.34 | $70.78 | $70.78 | 65,340 |
| 2018-07-17 | $70.42 | $70.95 | $70.28 | $70.94 | $70.94 | 19,261 |
| 2018-07-16 | $70.46 | $70.46 | $70.15 | $70.20 | $70.20 | 18,890 |
| 2018-07-13 | $69.09 | $70.27 | $69.09 | $70.13 | $70.13 | 10,487 |
| 2018-07-12 | $70.61 | $70.61 | $69.68 | $70.10 | $70.10 | 19,376 |
| 2018-07-11 | $70.42 | $70.66 | $69.96 | $70.33 | $70.33 | 12,988 |
| 2018-07-10 | $70.91 | $71.27 | $70.91 | $71.17 | $71.17 | 20,650 |
| 2018-07-09 | $69.50 | $70.29 | $69.50 | $70.19 | $70.19 | 19,458 |
| 2018-07-06 | $67.62 | $69.04 | $67.62 | $68.80 | $68.80 | 16,449 |
| 2018-07-05 | $68.63 | $68.63 | $68.50 | $68.54 | $68.54 | 9,634 |
| 2018-07-03 | $69.75 | $69.75 | $69.47 | $69.47 | $69.47 | 7,860 |
| 2018-07-02 | $69.56 | $70.21 | $69.02 | $69.59 | $69.59 | 20,256 |
| 2018-06-29 | $70.59 | $70.75 | $70.45 | $70.51 | $70.51 | 16,013 |
| 2018-06-28 | $69.67 | $70.09 | $69.33 | $69.91 | $69.91 | 16,584 |
| 2018-06-27 | $69.31 | $70.41 | $68.98 | $69.45 | $69.45 | 14,002 |
| 2018-06-26 | $70.48 | $71.05 | $70.37 | $70.86 | $70.86 | 16,716 |
| 2018-06-25 | $71.28 | $71.28 | $70.43 | $70.96 | $70.96 | 14,229 |
| 2018-06-22 | $71.69 | $71.69 | $71.17 | $71.28 | $71.28 | 12,989 |
| 2018-06-21 | $71.45 | $71.45 | $70.65 | $70.85 | $70.85 | 14,304 |
| 2018-06-20 | $72.07 | $72.07 | $70.82 | $71.14 | $71.14 | 83,654 |
| 2018-06-19 | $72.06 | $72.26 | $71.25 | $71.57 | $71.57 | 22,264 |
| 2018-06-18 | $71.38 | $71.97 | $71.38 | $71.86 | $71.86 | 10,633 |
| 2018-06-15 | $73.44 | $73.80 | $73.35 | $73.57 | $73.57 | 10,285 |
| 2018-06-14 | $75.00 | $75.00 | $74.43 | $74.43 | $74.43 | 7,200 |
| 2018-06-13 | $75.23 | $75.69 | $75.15 | $75.28 | $75.28 | 14,399 |
| 2018-06-12 | $76.22 | $76.22 | $74.86 | $75.03 | $75.03 | 21,934 |
| 2018-06-11 | $75.14 | $75.77 | $75.14 | $75.70 | $75.70 | 51,341 |
| 2018-06-08 | $75.90 | $75.90 | $74.89 | $75.52 | $75.52 | 8,594 |
| 2018-06-07 | $76.28 | $76.28 | $75.69 | $75.98 | $75.98 | 9,782 |
| 2018-06-06 | $75.00 | $75.25 | $74.89 | $75.18 | $75.18 | 11,720 |
| 2018-06-05 | $73.11 | $73.11 | $72.65 | $72.70 | $72.70 | 15,989 |
| 2018-06-04 | $72.22 | $75.02 | $72.22 | $74.65 | $74.65 | 17,860 |
| 2018-06-01 | $73.01 | $73.08 | $72.91 | $73.01 | $73.01 | 12,476 |
| 2018-05-31 | $73.16 | $73.27 | $72.75 | $73.02 | $73.02 | 10,409 |
| 2018-05-30 | $74.15 | $74.15 | $73.30 | $73.84 | $73.84 | 18,847 |
| 2018-05-29 | $74.70 | $74.70 | $73.70 | $73.75 | $73.75 | 19,921 |
| 2018-05-25 | $74.72 | $74.79 | $74.45 | $74.71 | $74.71 | 6,060 |
| 2018-05-24 | $73.97 | $73.99 | $73.34 | $73.99 | $73.99 | 14,801 |
| 2018-05-23 | $72.94 | $74.45 | $72.94 | $74.45 | $74.45 | 8,690 |
| 2018-05-22 | $76.27 | $76.27 | $74.73 | $74.73 | $74.73 | 12,638 |
| 2018-05-21 | $76.75 | $76.75 | $76.00 | $76.10 | $76.10 | 13,552 |
| 2018-05-18 | $76.29 | $76.50 | $76.19 | $76.19 | $76.19 | 9,273 |
| 2018-05-17 | $78.08 | $78.08 | $76.78 | $77.00 | $77.00 | 7,842 |
| 2018-05-16 | $77.84 | $77.84 | $77.20 | $77.67 | $77.67 | 10,774 |
| 2018-05-15 | $78.55 | $78.55 | $78.02 | $78.26 | $78.26 | 5,531 |
| 2018-05-14 | $80.64 | $80.64 | $79.44 | $79.55 | $79.55 | 13,060 |
| 2018-05-11 | $79.45 | $79.88 | $79.45 | $79.82 | $79.82 | 5,535 |
| 2018-05-10 | $79.00 | $79.27 | $79.00 | $79.24 | $79.24 | 8,004 |
| 2018-05-09 | $78.67 | $79.17 | $78.67 | $79.00 | $79.00 | 5,525 |
| 2018-05-08 | $78.52 | $78.73 | $78.50 | $78.73 | $78.73 | 13,046 |
| 2018-05-07 | $78.82 | $79.09 | $78.61 | $79.07 | $79.07 | 13,276 |
| 2018-05-04 | $78.55 | $79.52 | $78.39 | $79.40 | $79.40 | 8,957 |
| 2018-05-03 | $78.16 | $78.83 | $77.95 | $78.68 | $78.68 | 7,224 |
| 2018-05-02 | $78.91 | $79.12 | $78.52 | $78.83 | $78.83 | 38,698 |
| 2018-05-01 | $77.43 | $77.80 | $77.28 | $77.74 | $77.74 | 11,499 |
| 2018-04-30 | $75.46 | $76.35 | $75.06 | $76.35 | $76.35 | 10,908 |
| 2018-04-27 | $74.46 | $75.50 | $74.27 | $75.50 | $75.50 | 10,025 |
| 2018-04-26 | $74.00 | $74.63 | $74.00 | $74.57 | $74.57 | 11,441 |
| 2018-04-25 | $74.25 | $74.34 | $73.89 | $74.25 | $74.25 | 10,108 |
| 2018-04-24 | $75.20 | $76.11 | $75.03 | $75.44 | $75.44 | 16,405 |
| 2018-04-23 | $74.37 | $74.45 | $73.92 | $74.25 | $74.25 | 14,728 |
| 2018-04-20 | $73.07 | $73.40 | $73.02 | $73.22 | $73.22 | 24,668 |
| 2018-04-19 | $73.06 | $73.45 | $73.06 | $73.39 | $73.39 | 8,780 |
| 2018-04-18 | $73.87 | $73.87 | $72.90 | $73.06 | $73.06 | 10,916 |
| 2018-04-17 | $72.82 | $72.82 | $72.23 | $72.64 | $72.64 | 133,423 |
| 2018-04-16 | $72.70 | $73.06 | $72.64 | $73.04 | $73.04 | 16,172 |
| 2018-04-13 | $73.40 | $73.40 | $72.86 | $73.22 | $73.22 | 8,893 |
| 2018-04-12 | $73.31 | $73.31 | $72.21 | $72.95 | $72.95 | 12,733 |
| 2018-04-11 | $73.26 | $73.56 | $72.94 | $73.26 | $73.26 | 10,160 |
| 2018-04-10 | $72.41 | $72.69 | $72.09 | $72.35 | $72.35 | 13,680 |
| 2018-04-09 | $71.11 | $72.46 | $71.11 | $71.90 | $71.90 | 16,224 |
| 2018-04-06 | $71.65 | $71.65 | $70.74 | $70.95 | $70.95 | 11,372 |
| 2018-04-05 | $71.98 | $72.26 | $71.73 | $72.00 | $72.00 | 13,749 |
| 2018-04-04 | $69.69 | $70.78 | $69.69 | $70.78 | $70.78 | 25,815 |
| 2018-04-03 | $71.81 | $72.40 | $71.81 | $72.40 | $72.40 | 13,551 |
| 2018-04-02 | $72.30 | $72.30 | $71.01 | $71.52 | $71.52 | 16,463 |
| 2018-03-29 | $73.09 | $73.53 | $72.39 | $73.09 | $73.09 | 11,988 |
| 2018-03-28 | $73.05 | $73.55 | $72.58 | $73.54 | $73.54 | 18,381 |
| 2018-03-27 | $73.75 | $74.00 | $72.78 | $72.95 | $72.95 | 10,362 |
| 2018-03-26 | $71.80 | $72.29 | $71.24 | $72.19 | $72.19 | 14,170 |
| 2018-03-23 | $72.12 | $73.14 | $71.76 | $71.76 | $71.76 | 13,492 |
| 2018-03-22 | $73.58 | $74.12 | $73.09 | $73.09 | $73.09 | 23,953 |
| 2018-03-21 | $72.80 | $74.30 | $72.80 | $73.81 | $73.81 | 14,542 |
| 2018-03-20 | $73.62 | $74.30 | $73.61 | $73.91 | $73.91 | 11,860 |
| 2018-03-19 | $74.00 | $74.00 | $72.85 | $73.24 | $73.24 | 16,235 |
| 2018-03-16 | $74.29 | $74.36 | $74.13 | $74.13 | $74.13 | 148,968 |
| 2018-03-15 | $76.45 | $76.45 | $74.38 | $74.73 | $74.73 | 163,992 |
| 2018-03-14 | $76.00 | $76.00 | $75.01 | $75.27 | $75.27 | 12,074 |
| 2018-03-13 | $78.15 | $78.15 | $76.02 | $76.27 | $76.27 | 27,466 |
| 2018-03-12 | $76.21 | $76.21 | $75.56 | $76.01 | $76.01 | 45,568 |
| 2018-03-09 | $74.86 | $75.50 | $74.86 | $75.50 | $75.50 | 18,927 |
| 2018-03-08 | $74.22 | $74.28 | $73.79 | $74.20 | $74.20 | 10,969 |
| 2018-03-07 | $73.90 | $73.90 | $73.18 | $73.71 | $73.71 | 12,471 |
| 2018-03-06 | $75.14 | $75.34 | $74.81 | $75.00 | $75.00 | 17,287 |
| 2018-03-05 | $73.65 | $74.61 | $73.55 | $74.38 | $74.38 | 173,446 |
| 2018-03-02 | $73.75 | $75.77 | $73.75 | $75.74 | $75.74 | 21,235 |
| 2018-03-01 | $75.45 | $76.61 | $74.60 | $74.78 | $74.78 | 14,323 |
| 2018-02-28 | $77.31 | $77.79 | $77.25 | $77.26 | $77.26 | 32,743 |
| 2018-02-27 | $79.07 | $79.08 | $78.16 | $78.38 | $78.38 | 12,789 |
| 2018-02-26 | $77.56 | $78.40 | $77.55 | $78.34 | $78.34 | 12,674 |
| 2018-02-23 | $77.72 | $78.67 | $77.72 | $78.54 | $78.54 | 13,869 |
| 2018-02-22 | $76.22 | $77.62 | $76.22 | $77.28 | $77.28 | 9,621 |
| 2018-02-21 | $76.87 | $77.12 | $76.10 | $76.18 | $76.18 | 14,599 |
| 2018-02-20 | $77.22 | $77.69 | $76.98 | $77.17 | $77.17 | 76,718 |
| 2018-02-16 | $77.08 | $77.84 | $76.85 | $77.72 | $77.72 | 24,344 |
| 2018-02-15 | $76.22 | $76.72 | $75.94 | $76.03 | $76.03 | 21,737 |
| 2018-02-14 | $74.17 | $76.23 | $74.17 | $76.19 | $76.19 | 21,311 |
| 2018-02-13 | $74.17 | $74.91 | $74.15 | $74.81 | $74.81 | 15,400 |
| 2018-02-12 | $74.00 | $75.60 | $74.00 | $75.30 | $75.30 | 14,078 |
| 2018-02-09 | $72.79 | $73.94 | $70.99 | $73.17 | $73.17 | 32,319 |
| 2018-02-08 | $75.33 | $75.36 | $73.26 | $73.26 | $73.26 | 22,323 |
| 2018-02-07 | $76.19 | $76.32 | $75.25 | $75.46 | $75.46 | 48,123 |
| 2018-02-06 | $75.69 | $77.57 | $75.60 | $77.41 | $77.41 | 25,677 |
| 2018-02-05 | $77.00 | $77.72 | $75.01 | $75.41 | $75.41 | 22,174 |
| 2018-02-02 | $81.00 | $81.00 | $78.87 | $79.10 | $79.10 | 18,102 |
| 2018-02-01 | $81.55 | $81.94 | $81.25 | $81.50 | $81.50 | 16,562 |
| 2018-01-31 | $79.54 | $82.90 | $79.54 | $82.21 | $82.21 | 44,652 |
| 2018-01-30 | $80.12 | $81.81 | $80.10 | $80.13 | $80.13 | 111,553 |
| 2018-01-29 | $83.93 | $83.93 | $82.51 | $82.86 | $82.86 | 23,896 |
| 2018-01-26 | $84.71 | $85.33 | $84.64 | $85.33 | $85.33 | 17,556 |
| 2018-01-25 | $84.06 | $84.46 | $83.80 | $84.22 | $84.22 | 17,677 |
| 2018-01-24 | $85.54 | $85.54 | $83.91 | $84.39 | $84.39 | 15,022 |
| 2018-01-23 | $84.69 | $85.19 | $84.60 | $85.14 | $85.14 | 26,860 |
| 2018-01-22 | $85.48 | $85.48 | $84.37 | $84.92 | $84.92 | 26,721 |
| 2018-01-19 | $84.00 | $84.55 | $84.00 | $84.41 | $84.41 | 16,978 |
| 2018-01-18 | $83.21 | $83.36 | $82.87 | $83.26 | $83.26 | 27,946 |
| 2018-01-17 | $83.00 | $83.51 | $82.54 | $83.39 | $83.39 | 19,689 |
| 2018-01-16 | $82.51 | $84.00 | $82.51 | $82.65 | $82.65 | 14,740 |
| 2018-01-12 | $82.23 | $82.33 | $81.35 | $82.33 | $82.33 | 12,703 |
| 2018-01-11 | $81.73 | $82.34 | $81.72 | $82.34 | $82.34 | 16,341 |
| 2018-01-10 | $80.27 | $81.75 | $80.27 | $81.75 | $81.75 | 15,308 |
| 2018-01-09 | $81.58 | $81.58 | $80.80 | $81.11 | $81.11 | 14,070 |
| 2018-01-08 | $79.80 | $80.40 | $79.80 | $80.36 | $80.36 | 13,158 |
| 2018-01-05 | $79.33 | $79.94 | $79.30 | $79.94 | $79.94 | 12,651 |
| 2018-01-04 | $79.69 | $79.84 | $79.26 | $79.74 | $79.74 | 18,759 |
| 2018-01-03 | $79.45 | $79.87 | $78.72 | $79.85 | $79.85 | 19,990 |
| 2018-01-02 | $76.96 | $78.50 | $76.96 | $78.50 | $78.50 | 11,429 |
| 2017-12-29 | $76.78 | $78.87 | $76.78 | $78.04 | $78.04 | 9,171 |
| 2017-12-28 | $77.93 | $78.00 | $77.80 | $77.99 | $77.99 | 9,116 |
| 2017-12-27 | $79.15 | $79.15 | $78.00 | $78.06 | $78.06 | 9,906 |
| 2017-12-26 | $78.46 | $78.69 | $78.40 | $78.67 | $78.67 | 8,834 |
| 2017-12-22 | $78.87 | $78.97 | $78.85 | $78.97 | $78.97 | 12,414 |
| 2017-12-21 | $77.88 | $78.65 | $77.88 | $78.40 | $78.40 | 15,927 |
| 2017-12-20 | $77.83 | $79.78 | $77.83 | $79.54 | $79.54 | 19,084 |
| 2017-12-19 | $76.97 | $77.30 | $76.97 | $77.20 | $77.20 | 10,198 |
| 2017-12-18 | $74.86 | $75.90 | $74.86 | $75.62 | $75.62 | 20,255 |
| 2017-12-15 | $73.49 | $74.02 | $73.47 | $73.68 | $73.68 | 11,839 |
| 2017-12-14 | $74.51 | $74.65 | $74.30 | $74.30 | $74.30 | 11,689 |
| 2017-12-13 | $74.54 | $74.74 | $74.25 | $74.72 | $74.72 | 21,937 |
| 2017-12-12 | $75.83 | $75.83 | $74.82 | $75.45 | $75.45 | 11,404 |
| 2017-12-11 | $76.00 | $76.00 | $75.05 | $75.53 | $75.53 | 18,573 |
| 2017-12-08 | $75.16 | $75.31 | $74.86 | $75.00 | $75.00 | 15,428 |
| 2017-12-07 | $73.96 | $75.18 | $73.96 | $74.99 | $74.99 | 12,551 |
| 2017-12-06 | $73.18 | $73.42 | $73.16 | $73.16 | $73.16 | 7,502 |
| 2017-12-05 | $72.97 | $73.98 | $72.97 | $73.60 | $73.60 | 76,065 |
| 2017-12-04 | $72.63 | $73.59 | $72.49 | $72.49 | $72.49 | 55,719 |
| 2017-12-01 | $74.21 | $74.21 | $73.06 | $73.90 | $73.90 | 15,683 |
| 2017-11-30 | $74.61 | $75.03 | $74.61 | $74.83 | $74.83 | 12,057 |
| 2017-11-29 | $76.57 | $76.57 | $75.21 | $75.40 | $75.40 | 24,555 |
| 2017-11-28 | $75.25 | $75.44 | $75.08 | $75.36 | $75.36 | 33,248 |
| 2017-11-27 | $74.99 | $76.06 | $74.99 | $75.97 | $75.97 | 8,736 |
| 2017-11-24 | $75.35 | $76.35 | $75.35 | $76.32 | $76.32 | 4,687 |
| 2017-11-22 | $76.64 | $76.64 | $75.94 | $76.47 | $76.47 | 11,820 |
| 2017-11-21 | $75.42 | $76.34 | $75.42 | $76.30 | $76.30 | 13,720 |
| 2017-11-20 | $75.85 | $75.99 | $75.40 | $75.78 | $75.78 | 21,023 |
| 2017-11-17 | $76.66 | $76.88 | $76.06 | $76.26 | $76.26 | 95,362 |
| 2017-11-16 | $75.27 | $76.69 | $75.27 | $76.63 | $76.63 | 15,470 |
| 2017-11-15 | $75.06 | $75.69 | $74.85 | $75.63 | $75.63 | 79,755 |
| 2017-11-14 | $77.00 | $77.00 | $76.48 | $76.58 | $76.58 | 72,838 |
| 2017-11-13 | $76.60 | $77.11 | $76.60 | $77.11 | $77.11 | 13,611 |
| 2017-11-10 | $77.61 | $77.61 | $77.09 | $77.20 | $77.20 | 9,278 |
| 2017-11-09 | $78.05 | $78.05 | $76.68 | $77.87 | $77.87 | 21,060 |
| 2017-11-08 | $79.34 | $79.55 | $79.08 | $79.33 | $79.33 | 14,601 |
| 2017-11-07 | $78.54 | $78.78 | $78.48 | $78.72 | $78.72 | 16,883 |
| 2017-11-06 | $77.88 | $78.05 | $77.76 | $78.05 | $78.05 | 8,790 |
| 2017-11-03 | $78.67 | $78.88 | $78.67 | $78.87 | $78.87 | 8,077 |
| 2017-11-02 | $78.31 | $78.99 | $78.02 | $78.76 | $78.76 | 33,316 |
| 2017-11-01 | $80.00 | $80.35 | $79.83 | $80.00 | $80.00 | 12,883 |
| 2017-10-31 | $79.17 | $79.69 | $79.17 | $79.55 | $79.55 | 67,772 |
| 2017-10-30 | $78.11 | $79.22 | $78.11 | $79.11 | $79.11 | 55,883 |
| 2017-10-27 | $76.78 | $77.55 | $76.78 | $77.53 | $77.53 | 30,281 |
| 2017-10-26 | $77.40 | $77.60 | $77.05 | $77.20 | $77.20 | 83,509 |
| 2017-10-25 | $75.66 | $75.80 | $75.52 | $75.68 | $75.68 | 17,975 |
| 2017-10-24 | $75.08 | $77.10 | $75.08 | $76.23 | $76.23 | 35,960 |
| 2017-10-23 | $76.35 | $76.81 | $76.35 | $76.45 | $76.45 | 18,999 |
| 2017-10-20 | $76.12 | $76.59 | $76.00 | $76.14 | $76.14 | 24,390 |
| 2017-10-19 | $75.39 | $76.23 | $75.19 | $75.97 | $75.97 | 17,585 |
| 2017-10-18 | $75.98 | $76.36 | $75.71 | $76.27 | $76.27 | 24,318 |
| 2017-10-17 | $75.57 | $75.72 | $75.12 | $75.56 | $75.56 | 22,445 |
| 2017-10-16 | $76.09 | $76.11 | $75.81 | $76.05 | $76.05 | 11,791 |
| 2017-10-13 | $74.00 | $74.99 | $74.00 | $74.99 | $74.99 | 34,492 |
| 2017-10-12 | $73.18 | $73.18 | $72.79 | $73.06 | $73.06 | 45,245 |
| 2017-10-11 | $73.08 | $73.08 | $72.81 | $72.90 | $72.90 | 23,940 |
| 2017-10-10 | $72.15 | $72.85 | $72.15 | $72.61 | $72.61 | 50,818 |
| 2017-10-09 | $71.95 | $72.00 | $71.95 | $71.99 | $71.99 | 6,529 |
| 2017-10-06 | $71.76 | $72.00 | $71.66 | $71.85 | $71.85 | 28,364 |
| 2017-10-05 | $71.30 | $71.97 | $71.30 | $71.84 | $71.84 | 7,057 |
| 2017-10-04 | $72.10 | $72.35 | $72.02 | $72.34 | $72.34 | 9,652 |
| 2017-10-03 | $71.33 | $72.10 | $71.33 | $71.92 | $71.92 | 6,452 |
| 2017-10-02 | $70.60 | $71.52 | $70.60 | $71.52 | $71.52 | 13,660 |
| 2017-09-29 | $70.53 | $71.09 | $70.46 | $70.58 | $70.58 | 9,341 |
| 2017-09-28 | $70.02 | $70.80 | $70.02 | $70.53 | $70.53 | 8,556 |
| 2017-09-27 | $70.29 | $70.29 | $69.00 | $70.00 | $70.00 | 19,110 |
| 2017-09-26 | $71.00 | $71.00 | $69.96 | $70.29 | $70.29 | 7,909 |
| 2017-09-25 | $70.71 | $70.90 | $70.35 | $70.41 | $70.41 | 9,976 |
| 2017-09-22 | $70.98 | $70.98 | $70.54 | $70.91 | $70.91 | 8,623 |
| 2017-09-21 | $71.00 | $71.00 | $70.70 | $70.72 | $70.72 | 17,785 |
| 2017-09-20 | $71.13 | $71.52 | $71.06 | $71.17 | $71.17 | 35,245 |
| 2017-09-19 | $71.30 | $72.11 | $70.85 | $71.25 | $71.25 | 18,517 |
| 2017-09-18 | $70.80 | $71.46 | $70.80 | $71.30 | $71.30 | 27,333 |
| 2017-09-15 | $70.35 | $70.80 | $70.35 | $70.80 | $70.80 | 51,631 |
| 2017-09-14 | $69.00 | $70.01 | $69.00 | $69.97 | $69.97 | 28,074 |
| 2017-09-13 | $69.79 | $70.70 | $69.79 | $70.41 | $70.41 | 62,277 |
| 2017-09-12 | $69.25 | $70.15 | $69.25 | $69.72 | $69.72 | 37,168 |
| 2017-09-11 | $69.38 | $69.38 | $68.80 | $69.05 | $69.05 | 7,312 |
| 2017-09-08 | $68.74 | $68.75 | $68.40 | $68.75 | $68.75 | 8,288 |
| 2017-09-07 | $67.95 | $68.13 | $67.79 | $68.10 | $68.10 | 16,109 |
| 2017-09-06 | $68.50 | $68.56 | $67.82 | $68.39 | $68.39 | 9,040 |
| 2017-09-05 | $68.41 | $68.41 | $67.13 | $67.63 | $67.63 | 24,692 |
| 2017-09-01 | $68.12 | $68.95 | $67.97 | $68.95 | $68.95 | 12,513 |
| 2017-08-31 | $68.50 | $69.25 | $68.50 | $69.24 | $69.24 | 15,299 |
| 2017-08-30 | $67.63 | $68.08 | $67.63 | $67.82 | $67.82 | 12,548 |
| 2017-08-29 | $66.16 | $67.45 | $66.16 | $66.83 | $66.83 | 38,731 |
| 2017-08-28 | $65.70 | $66.44 | $65.70 | $66.24 | $66.24 | 5,591 |
| 2017-08-25 | $65.70 | $66.05 | $65.69 | $66.04 | $66.04 | 20,338 |
| 2017-08-24 | $65.89 | $65.98 | $65.89 | $65.97 | $65.97 | 8,410 |
| 2017-08-23 | $66.42 | $66.47 | $66.23 | $66.42 | $66.42 | 12,516 |
| 2017-08-22 | $65.87 | $66.15 | $65.87 | $66.15 | $66.15 | 34,780 |
| 2017-08-21 | $66.27 | $66.27 | $65.61 | $65.79 | $65.79 | 12,724 |
| 2017-08-18 | $65.38 | $65.92 | $65.38 | $65.85 | $65.85 | 70,739 |
| 2017-08-17 | $65.70 | $66.00 | $65.45 | $65.61 | $65.61 | 23,250 |
| 2017-08-16 | $66.20 | $66.20 | $65.45 | $66.00 | $66.00 | 12,713 |
| 2017-08-15 | $65.95 | $65.99 | $65.18 | $65.75 | $65.75 | 15,716 |
| 2017-08-14 | $64.97 | $66.00 | $64.97 | $66.00 | $66.00 | 23,422 |
| 2017-08-11 | $65.22 | $65.74 | $64.43 | $64.45 | $64.45 | 18,300 |
| 2017-08-10 | $65.58 | $66.05 | $64.50 | $65.89 | $65.89 | 16,118 |
| 2017-08-09 | $66.00 | $66.08 | $65.66 | $65.92 | $65.92 | 33,430 |
| 2017-08-08 | $66.94 | $66.94 | $66.15 | $66.25 | $66.25 | 24,430 |
| 2017-08-07 | $66.26 | $67.00 | $66.06 | $66.53 | $66.53 | 13,170 |
| 2017-08-04 | $67.35 | $67.35 | $66.96 | $67.29 | $67.29 | 18,398 |
| 2017-08-03 | $67.52 | $67.55 | $67.44 | $67.50 | $67.50 | 15,112 |
| 2017-08-02 | $67.35 | $67.35 | $67.00 | $67.10 | $67.10 | 19,766 |
| 2017-08-01 | $67.18 | $68.35 | $66.01 | $67.11 | $67.11 | 11,958 |
| 2017-07-31 | $69.00 | $69.10 | $68.54 | $69.09 | $69.09 | 38,230 |
| 2017-07-28 | $65.80 | $68.00 | $65.80 | $68.00 | $68.00 | 19,475 |
| 2017-07-27 | $65.36 | $65.61 | $65.09 | $65.19 | $65.19 | 119,468 |
| 2017-07-26 | $64.69 | $65.08 | $64.59 | $65.00 | $65.00 | 102,079 |
| 2017-07-25 | $65.00 | $65.77 | $65.00 | $65.76 | $65.76 | 289,404 |
| 2017-07-24 | $65.78 | $66.09 | $65.78 | $66.09 | $66.09 | 138,518 |
| 2017-07-21 | $66.09 | $66.15 | $65.84 | $66.10 | $66.10 | 420,437 |
| 2017-07-20 | $66.02 | $66.10 | $65.51 | $65.91 | $65.91 | 15,521 |
| 2017-07-19 | $64.45 | $64.96 | $64.45 | $64.59 | $64.59 | 15,521 |
| 2017-07-18 | $65.45 | $65.45 | $65.06 | $65.33 | $65.33 | 11,949 |
| 2017-07-17 | $64.73 | $64.93 | $64.05 | $64.22 | $64.22 | 10,044 |
| 2017-07-14 | $64.55 | $64.55 | $63.97 | $64.06 | $64.06 | 9,927 |
| 2017-07-13 | $63.56 | $63.76 | $63.37 | $63.76 | $63.76 | 35,184 |
| 2017-07-12 | $63.20 | $63.54 | $63.06 | $63.45 | $63.45 | 37,514 |
| 2017-07-11 | $62.22 | $62.42 | $62.16 | $62.30 | $62.30 | 9,369 |
| 2017-07-10 | $61.54 | $61.60 | $61.54 | $61.59 | $61.59 | 8,371 |
| 2017-07-07 | $61.21 | $61.89 | $61.21 | $61.88 | $61.88 | 7,540 |
| 2017-07-06 | $61.70 | $61.70 | $61.52 | $61.59 | $61.59 | 34,296 |
| 2017-07-05 | $61.82 | $62.06 | $61.82 | $62.05 | $62.05 | 11,271 |
| 2017-07-03 | $61.51 | $61.82 | $61.51 | $61.71 | $61.71 | 4,530 |
| 2017-06-30 | $61.60 | $61.72 | $61.42 | $61.65 | $61.65 | 11,438 |
| 2017-06-29 | $61.12 | $61.47 | $60.88 | $61.43 | $61.43 | 15,132 |
| 2017-06-28 | $60.86 | $61.15 | $60.67 | $61.15 | $61.15 | 136,224 |
| 2017-06-27 | $61.23 | $61.27 | $60.92 | $61.11 | $61.11 | 137,600 |
| 2017-06-26 | $61.64 | $62.30 | $61.40 | $61.40 | $61.40 | 26,800 |
| 2017-06-23 | $60.60 | $60.70 | $60.56 | $60.70 | $60.70 | 12,800 |
| 2017-06-22 | $60.75 | $61.18 | $60.30 | $60.38 | $60.38 | 13,500 |
| 2017-06-21 | $61.02 | $61.15 | $60.85 | $61.07 | $61.07 | 169,674 |
| 2017-06-20 | $60.68 | $60.68 | $60.39 | $60.43 | $60.43 | 9,700 |
| 2017-06-19 | $60.36 | $60.69 | $60.36 | $60.52 | $60.52 | 24,623 |
| 2017-06-16 | $60.00 | $60.32 | $60.00 | $60.32 | $60.32 | 9,231 |
| 2017-06-15 | $59.48 | $59.99 | $59.48 | $59.99 | $59.99 | 13,912 |
| 2017-06-14 | $61.20 | $61.20 | $60.88 | $61.16 | $61.16 | 8,472 |
| 2017-06-13 | $61.53 | $61.84 | $61.53 | $61.82 | $61.82 | 43,394 |
| 2017-06-12 | $61.03 | $61.04 | $60.79 | $61.00 | $61.00 | 14,186 |
| 2017-06-09 | $61.46 | $61.57 | $60.94 | $61.44 | $61.44 | 7,278 |
| 2017-06-08 | $62.10 | $62.29 | $61.95 | $62.28 | $62.28 | 18,842 |
| 2017-06-07 | $62.59 | $62.70 | $62.53 | $62.70 | $62.70 | 4,240 |
| 2017-06-06 | $62.13 | $62.23 | $62.09 | $62.19 | $62.19 | 12,806 |
| 2017-06-05 | $62.54 | $62.73 | $62.11 | $62.17 | $62.17 | 62,713 |
| 2017-06-02 | $62.00 | $62.81 | $62.00 | $62.81 | $62.81 | 44,811 |
| 2017-06-01 | $60.83 | $60.98 | $60.80 | $60.97 | $60.97 | 8,934 |
| 2017-05-31 | $60.32 | $60.75 | $60.32 | $60.55 | $59.86 | 5,487 |
| 2017-05-30 | $60.43 | $60.51 | $60.31 | $60.40 | $59.71 | 7,155 |
| 2017-05-26 | $60.22 | $60.42 | $60.22 | $60.42 | $59.73 | 9,450 |
| 2017-05-25 | $60.28 | $60.29 | $60.21 | $60.29 | $59.61 | 5,693 |
| 2017-05-24 | $61.18 | $61.18 | $60.23 | $60.39 | $59.70 | 9,978 |
| 2017-05-23 | $60.72 | $60.72 | $60.31 | $60.43 | $59.74 | 9,983 |
| 2017-05-22 | $61.18 | $61.18 | $60.59 | $60.73 | $60.04 | 7,133 |
| 2017-05-19 | $60.02 | $60.35 | $60.02 | $60.28 | $59.60 | 6,223 |
| 2017-05-18 | $59.48 | $59.89 | $59.28 | $59.82 | $59.14 | 13,356 |
| 2017-05-17 | $59.88 | $59.97 | $59.48 | $59.49 | $58.81 | 17,472 |
| 2017-05-16 | $59.56 | $59.56 | $59.31 | $59.50 | $58.82 | 17,774 |
| 2017-05-15 | $58.59 | $58.59 | $58.40 | $58.50 | $57.84 | 6,111 |
| 2017-05-12 | $55.65 | $58.31 | $55.57 | $57.83 | $57.17 | 16,530 |
| 2017-05-11 | $55.30 | $55.50 | $55.09 | $55.35 | $54.72 | 10,289 |
| 2017-05-10 | $55.78 | $55.89 | $55.66 | $55.76 | $55.13 | 7,874 |
| 2017-05-09 | $55.99 | $56.13 | $55.85 | $56.12 | $55.48 | 16,312 |
| 2017-05-08 | $56.19 | $56.21 | $56.04 | $56.15 | $55.51 | 7,374 |
| 2017-05-05 | $56.14 | $56.38 | $56.10 | $56.37 | $55.73 | 16,293 |
| 2017-05-04 | $55.70 | $56.11 | $55.70 | $56.11 | $55.47 | 11,356 |
| 2017-05-03 | $56.00 | $56.00 | $55.66 | $55.95 | $55.31 | 9,713 |
| 2017-05-02 | $55.95 | $56.00 | $55.71 | $55.85 | $55.22 | 10,434 |
| 2017-05-01 | $55.89 | $56.00 | $55.83 | $55.90 | $55.27 | 5,814 |
| 2017-04-28 | $55.40 | $55.43 | $55.34 | $55.35 | $54.72 | 7,689 |
| 2017-04-27 | $55.30 | $55.36 | $55.26 | $55.36 | $54.73 | 9,846 |
| 2017-04-26 | $55.52 | $55.56 | $55.34 | $55.34 | $54.71 | 13,050 |
| 2017-04-25 | $54.27 | $55.29 | $54.12 | $55.29 | $54.66 | 10,415 |
| 2017-04-24 | $53.82 | $53.93 | $53.76 | $53.93 | $53.32 | 6,262 |
| 2017-04-21 | $53.86 | $53.90 | $53.68 | $53.84 | $53.23 | 15,852 |
| 2017-04-20 | $53.28 | $53.53 | $53.28 | $53.46 | $52.85 | 9,132 |
| 2017-04-19 | $52.92 | $52.92 | $52.74 | $52.79 | $52.19 | 4,792 |
| 2017-04-18 | $53.04 | $53.06 | $52.89 | $53.06 | $52.46 | 13,918 |
| 2017-04-17 | $52.69 | $52.95 | $52.69 | $52.90 | $52.30 | 9,379 |
| 2017-04-13 | $52.69 | $52.69 | $52.24 | $52.34 | $51.75 | 13,161 |
| 2017-04-12 | $52.70 | $52.89 | $52.69 | $52.86 | $52.26 | 10,472 |
| 2017-04-11 | $53.30 | $53.30 | $53.00 | $53.27 | $52.67 | 15,299 |
| 2017-04-10 | $53.16 | $53.30 | $53.15 | $53.30 | $52.70 | 12,482 |
| 2017-04-07 | $53.20 | $53.30 | $53.11 | $53.18 | $52.58 | 10,985 |
| 2017-04-06 | $53.34 | $53.41 | $53.20 | $53.28 | $52.68 | 18,831 |
| 2017-04-05 | $53.97 | $54.10 | $53.72 | $53.76 | $53.15 | 20,436 |
| 2017-04-04 | $54.26 | $54.26 | $53.85 | $54.21 | $53.59 | 9,329 |
| 2017-04-03 | $54.31 | $54.58 | $54.26 | $54.58 | $53.96 | 11,666 |
| 2017-03-31 | $55.26 | $55.26 | $54.20 | $54.33 | $53.71 | 20,069 |
| 2017-03-30 | $55.02 | $55.31 | $55.02 | $55.25 | $54.62 | 10,479 |
| 2017-03-29 | $56.00 | $56.21 | $55.42 | $55.88 | $55.25 | 29,659 |
| 2017-03-28 | $55.92 | $56.12 | $55.57 | $55.95 | $55.31 | 13,643 |
| 2017-03-27 | $55.00 | $55.34 | $54.70 | $55.34 | $54.10 | 13,100 |
| 2017-03-24 | $55.74 | $55.74 | $54.80 | $55.08 | $53.85 | 9,678 |
| 2017-03-23 | $55.10 | $55.31 | $54.90 | $55.24 | $54.00 | 8,603 |
| 2017-03-22 | $54.68 | $55.05 | $54.68 | $54.94 | $53.71 | 6,941 |
| 2017-03-21 | $55.22 | $56.08 | $54.81 | $54.91 | $53.68 | 10,167 |
| 2017-03-20 | $55.37 | $55.81 | $54.94 | $55.10 | $53.87 | 14,077 |
| 2017-03-17 | $55.30 | $55.30 | $54.93 | $55.17 | $53.94 | 8,114 |
| 2017-03-16 | $55.89 | $55.92 | $55.61 | $55.77 | $54.52 | 8,798 |
| 2017-03-15 | $55.44 | $55.95 | $55.19 | $55.54 | $54.30 | 7,527 |
| 2017-03-14 | $54.87 | $55.30 | $54.87 | $55.30 | $54.06 | 11,242 |
| 2017-03-13 | $55.00 | $55.30 | $54.85 | $55.26 | $54.02 | 8,700 |
| 2017-03-10 | $54.43 | $54.89 | $54.16 | $54.68 | $53.46 | 10,558 |
| 2017-03-09 | $55.34 | $55.40 | $55.07 | $55.28 | $54.04 | 15,251 |
| 2017-03-08 | $55.62 | $55.62 | $54.57 | $55.30 | $54.06 | 8,798 |
| 2017-03-07 | $55.18 | $55.48 | $55.15 | $55.48 | $54.24 | 13,882 |
| 2017-03-06 | $54.16 | $54.50 | $54.16 | $54.31 | $53.10 | 64,719 |
| 2017-03-03 | $55.08 | $55.08 | $54.77 | $54.82 | $53.59 | 78,210 |
| 2017-03-02 | $55.71 | $55.93 | $55.27 | $55.37 | $54.13 | 17,695 |
| 2017-03-01 | $55.90 | $56.33 | $55.33 | $56.33 | $55.07 | 11,438 |
| 2017-02-28 | $55.13 | $55.25 | $54.90 | $55.08 | $53.85 | 11,536 |
| 2017-02-27 | $55.45 | $55.45 | $54.78 | $55.06 | $53.83 | 14,077 |
| 2017-02-24 | $55.78 | $56.25 | $55.70 | $56.25 | $54.99 | 8,505 |
| 2017-02-23 | $56.01 | $56.07 | $55.75 | $56.02 | $54.77 | 11,145 |
| 2017-02-22 | $56.13 | $56.34 | $56.01 | $56.32 | $55.06 | 13,100 |
| 2017-02-21 | $55.31 | $56.15 | $55.31 | $56.15 | $54.89 | 9,678 |
| 2017-02-17 | $55.24 | $55.63 | $55.24 | $55.50 | $54.26 | 9,385 |
| 2017-02-16 | $55.69 | $56.48 | $55.69 | $56.47 | $55.21 | 4,203 |
| 2017-02-15 | $55.88 | $56.64 | $55.88 | $56.21 | $54.95 | 8,994 |
| 2017-02-14 | $56.15 | $56.57 | $55.38 | $56.53 | $55.27 | 22,192 |
| 2017-02-13 | $56.05 | $56.21 | $55.42 | $56.09 | $54.84 | 7,136 |
| 2017-02-10 | $55.94 | $55.94 | $55.10 | $55.19 | $53.96 | 16,619 |
| 2017-02-09 | $55.97 | $56.08 | $55.63 | $56.08 | $54.83 | 20,432 |
| 2017-02-08 | $59.95 | $59.95 | $59.04 | $59.25 | $57.92 | 105,389 |
| 2017-02-07 | $59.31 | $60.21 | $59.31 | $60.11 | $58.77 | 8,896 |
| 2017-02-06 | $58.83 | $59.09 | $58.83 | $58.96 | $57.64 | 6,256 |
| 2017-02-03 | $58.90 | $59.30 | $58.90 | $59.30 | $57.97 | 8,700 |
| 2017-02-02 | $58.60 | $58.76 | $58.29 | $58.76 | $57.45 | 15,446 |
| 2017-02-01 | $58.14 | $58.35 | $57.86 | $58.24 | $56.94 | 11,474 |
| 2017-01-31 | $56.89 | $57.24 | $56.69 | $57.02 | $55.74 | 68,752 |
| 2017-01-30 | $57.89 | $57.98 | $57.53 | $57.98 | $56.68 | 12,297 |
| 2017-01-27 | $59.08 | $59.08 | $58.60 | $58.79 | $57.48 | 15,403 |
| 2017-01-26 | $59.24 | $59.90 | $59.24 | $59.66 | $58.33 | 132,145 |
| 2017-01-25 | $57.90 | $58.88 | $57.90 | $58.88 | $57.56 | 23,004 |
| 2017-01-24 | $57.43 | $57.80 | $57.25 | $57.80 | $56.51 | 12,840 |
| 2017-01-23 | $57.24 | $57.52 | $57.23 | $57.33 | $56.05 | 14,281 |
| 2017-01-20 | $57.33 | $57.76 | $57.33 | $57.45 | $56.17 | 6,294 |
| 2017-01-19 | $57.31 | $57.64 | $57.10 | $57.20 | $55.92 | 4,604 |
| 2017-01-18 | $57.18 | $57.48 | $57.17 | $57.47 | $56.18 | 18,287 |
| 2017-01-17 | $56.83 | $57.06 | $56.78 | $56.97 | $55.70 | 12,450 |
| 2017-01-13 | $57.26 | $57.93 | $57.24 | $57.24 | $55.96 | 8,293 |
| 2017-01-12 | $57.07 | $57.53 | $57.05 | $57.53 | $56.24 | 16,175 |
| 2017-01-11 | $57.42 | $57.70 | $57.01 | $57.39 | $56.10 | 8,063 |
| 2017-01-10 | $56.55 | $56.77 | $56.55 | $56.63 | $55.36 | 3,348 |
| 2017-01-09 | $56.55 | $57.09 | $56.51 | $56.60 | $55.33 | 9,795 |
| 2017-01-06 | $56.60 | $56.90 | $56.60 | $56.90 | $55.63 | 9,758 |
| 2017-01-05 | $56.76 | $56.76 | $56.46 | $56.57 | $55.30 | 9,717 |
| 2017-01-04 | $56.56 | $56.56 | $55.70 | $55.90 | $54.65 | 11,919 |
| 2017-01-03 | $53.65 | $54.80 | $53.62 | $54.38 | $53.16 | 9,802 |
| 2016-12-30 | $53.58 | $54.35 | $53.58 | $54.00 | $52.79 | 9,251 |
| 2016-12-29 | $54.11 | $54.67 | $53.66 | $53.70 | $52.50 | 6,870 |
| 2016-12-28 | $54.31 | $55.29 | $54.31 | $54.80 | $53.57 | 8,174 |
| 2016-12-27 | $54.23 | $54.42 | $54.15 | $54.34 | $53.12 | 8,008 |
| 2016-12-23 | $54.50 | $54.74 | $54.50 | $54.67 | $53.45 | 14,616 |
| 2016-12-22 | $54.44 | $54.70 | $54.25 | $54.65 | $53.43 | 41,448 |
| 2016-12-21 | $55.35 | $55.35 | $54.48 | $54.85 | $53.62 | 17,042 |
| 2016-12-20 | $55.32 | $55.63 | $55.03 | $55.53 | $54.29 | 14,045 |
| 2016-12-19 | $55.47 | $55.86 | $55.37 | $55.52 | $54.28 | 18,931 |
| 2016-12-16 | $55.01 | $55.44 | $54.91 | $55.18 | $53.94 | 30,091 |
| 2016-12-15 | $55.08 | $55.25 | $54.34 | $54.80 | $53.57 | 9,953 |
| 2016-12-14 | $54.93 | $55.35 | $54.79 | $54.82 | $53.59 | 5,682 |
| 2016-12-13 | $54.39 | $55.38 | $54.39 | $55.24 | $54.00 | 76,738 |
| 2016-12-12 | $56.65 | $56.65 | $55.53 | $55.54 | $54.30 | 70,832 |
| 2016-12-09 | $57.28 | $57.51 | $57.25 | $57.51 | $56.22 | 8,206 |
| 2016-12-08 | $56.80 | $57.18 | $56.80 | $57.07 | $55.79 | 19,052 |
| 2016-12-07 | $55.75 | $56.29 | $55.70 | $56.26 | $55.00 | 10,866 |
| 2016-12-06 | $54.63 | $55.16 | $54.63 | $54.95 | $53.72 | 7,384 |
| 2016-12-05 | $53.65 | $55.02 | $53.65 | $54.70 | $53.48 | 9,787 |
| 2016-12-02 | $54.00 | $54.37 | $53.58 | $54.05 | $52.84 | 7,536 |
| 2016-12-01 | $54.48 | $54.49 | $53.70 | $53.98 | $52.77 | 18,867 |
| 2016-11-30 | $54.49 | $54.87 | $54.48 | $54.59 | $53.37 | 11,972 |
| 2016-11-29 | $54.38 | $54.63 | $54.37 | $54.50 | $53.28 | 8,706 |
| 2016-11-28 | $54.43 | $54.75 | $54.36 | $54.54 | $53.32 | 9,584 |
| 2016-11-25 | $55.70 | $55.70 | $54.51 | $54.70 | $53.48 | 5,463 |
| 2016-11-23 | $54.82 | $55.43 | $54.78 | $55.42 | $54.18 | 14,804 |
| 2016-11-22 | $55.05 | $55.19 | $54.83 | $54.96 | $53.73 | 7,589 |
| 2016-11-21 | $54.54 | $55.37 | $54.54 | $55.37 | $54.13 | 5,203 |
| 2016-11-18 | $53.77 | $53.94 | $53.70 | $53.90 | $52.69 | 9,422 |
| 2016-11-17 | $53.89 | $54.30 | $53.89 | $54.30 | $53.09 | 14,690 |
| 2016-11-16 | $53.30 | $54.42 | $53.07 | $53.77 | $52.57 | 8,226 |
| 2016-11-15 | $54.08 | $54.48 | $54.08 | $54.33 | $53.11 | 15,131 |
| 2016-11-14 | $54.35 | $54.49 | $54.24 | $54.36 | $53.14 | 10,597 |
| 2016-11-11 | $52.97 | $53.13 | $52.95 | $53.10 | $51.91 | 6,557 |
| 2016-11-10 | $52.71 | $53.50 | $52.71 | $53.25 | $52.06 | 11,615 |
| 2016-11-09 | $50.01 | $52.12 | $50.01 | $51.72 | $50.56 | 11,321 |
| 2016-11-08 | $52.00 | $53.00 | $51.79 | $52.71 | $51.53 | 10,511 |
| 2016-11-07 | $52.01 | $53.32 | $52.01 | $52.62 | $51.44 | 6,916 |
| 2016-11-04 | $51.60 | $52.15 | $51.60 | $51.68 | $50.52 | 5,844 |
| 2016-11-03 | $52.81 | $52.82 | $52.49 | $52.57 | $51.39 | 20,905 |
| 2016-11-02 | $52.31 | $52.60 | $52.04 | $52.40 | $51.23 | 9,611 |
| 2016-11-01 | $53.00 | $53.25 | $52.44 | $52.45 | $51.28 | 27,015 |
| 2016-10-31 | $52.81 | $53.43 | $52.70 | $53.43 | $52.24 | 14,426 |
| 2016-10-28 | $51.03 | $52.25 | $51.03 | $51.80 | $50.64 | 18,742 |
| 2016-10-27 | $49.30 | $50.12 | $49.30 | $49.60 | $48.49 | 12,585 |
| 2016-10-26 | $49.82 | $50.42 | $49.82 | $49.98 | $48.86 | 6,731 |
| 2016-10-25 | $50.30 | $50.75 | $50.30 | $50.47 | $49.34 | 8,206 |
| 2016-10-24 | $50.50 | $50.67 | $50.31 | $50.57 | $49.44 | 11,538 |
| 2016-10-21 | $50.22 | $50.77 | $50.22 | $50.50 | $49.37 | 6,216 |
| 2016-10-20 | $49.99 | $50.43 | $49.48 | $50.37 | $49.24 | 78,644 |
| 2016-10-19 | $49.26 | $49.61 | $49.26 | $49.40 | $48.30 | 30,652 |
| 2016-10-18 | $50.05 | $50.05 | $49.24 | $49.75 | $48.64 | 14,715 |
| 2016-10-17 | $50.09 | $50.21 | $50.00 | $50.00 | $48.88 | 19,809 |
| 2016-10-14 | $49.54 | $50.19 | $49.54 | $50.02 | $48.90 | 12,590 |
| 2016-10-13 | $49.35 | $49.83 | $49.35 | $49.68 | $48.57 | 12,064 |
| 2016-10-12 | $50.03 | $50.26 | $50.03 | $50.26 | $49.14 | 13,092 |
| 2016-10-11 | $50.41 | $50.53 | $50.03 | $50.15 | $49.03 | 12,084 |
| 2016-10-10 | $50.85 | $51.00 | $50.76 | $50.84 | $49.70 | 11,860 |
| 2016-10-07 | $49.84 | $50.58 | $49.84 | $50.52 | $49.39 | 10,573 |
| 2016-10-06 | $49.47 | $49.61 | $49.02 | $49.52 | $48.41 | 8,823 |
| 2016-10-05 | $48.35 | $49.08 | $48.35 | $49.07 | $47.97 | 36,962 |
| 2016-10-04 | $46.42 | $46.42 | $45.94 | $46.32 | $45.28 | 27,008 |
| 2016-10-03 | $46.30 | $46.30 | $45.73 | $45.74 | $44.72 | 20,312 |
| 2016-09-30 | $46.69 | $46.80 | $46.55 | $46.73 | $45.68 | 9,898 |
| 2016-09-29 | $46.96 | $47.33 | $46.96 | $47.09 | $46.04 | 14,080 |
| 2016-09-28 | $46.73 | $47.07 | $46.67 | $47.07 | $46.02 | 7,568 |
| 2016-09-27 | $46.18 | $47.00 | $46.18 | $46.68 | $45.64 | 21,049 |
| 2016-09-26 | $46.31 | $46.84 | $46.31 | $46.37 | $44.82 | 11,466 |
| 2016-09-23 | $47.89 | $47.89 | $47.53 | $47.84 | $46.24 | 4,765 |
| 2016-09-22 | $48.92 | $48.95 | $48.69 | $48.85 | $47.22 | 7,066 |
| 2016-09-21 | $47.80 | $48.45 | $47.70 | $48.38 | $46.77 | 9,127 |
| 2016-09-20 | $46.33 | $46.50 | $46.33 | $46.48 | $44.93 | 9,166 |
| 2016-09-19 | $46.20 | $46.35 | $46.07 | $46.34 | $44.79 | 6,212 |
| 2016-09-16 | $46.18 | $46.18 | $45.86 | $46.03 | $44.50 | 9,164 |
| 2016-09-15 | $45.53 | $46.15 | $45.53 | $46.15 | $44.61 | 14,792 |
| 2016-09-14 | $46.00 | $46.21 | $45.58 | $45.72 | $44.19 | 13,591 |
| 2016-09-13 | $46.67 | $46.74 | $46.06 | $46.35 | $44.80 | 11,174 |
| 2016-09-12 | $46.63 | $47.13 | $46.60 | $47.13 | $45.56 | 9,404 |
| 2016-09-09 | $47.57 | $47.57 | $46.87 | $46.87 | $45.31 | 26,702 |
| 2016-09-08 | $47.97 | $48.34 | $47.17 | $47.25 | $45.67 | 23,862 |
| 2016-09-07 | $49.05 | $49.09 | $48.73 | $48.79 | $47.16 | 7,164 |
| 2016-09-06 | $48.31 | $48.79 | $48.31 | $48.63 | $47.01 | 14,813 |
| 2016-09-02 | $48.24 | $48.34 | $47.99 | $48.24 | $46.63 | 46,729 |
| 2016-09-01 | $47.65 | $47.94 | $47.61 | $47.85 | $46.25 | 15,204 |
| 2016-08-31 | $47.82 | $48.00 | $47.79 | $47.87 | $46.27 | 35,969 |
| 2016-08-30 | $47.07 | $47.60 | $47.07 | $47.60 | $46.01 | 8,304 |
| 2016-08-29 | $46.61 | $47.59 | $46.61 | $47.56 | $45.97 | 36,853 |
| 2016-08-26 | $46.34 | $46.76 | $46.34 | $46.68 | $45.12 | 8,646 |
| 2016-08-25 | $46.95 | $47.15 | $46.95 | $47.07 | $45.50 | 13,564 |
| 2016-08-24 | $47.26 | $47.26 | $47.06 | $47.15 | $45.58 | 11,710 |
| 2016-08-23 | $47.87 | $47.93 | $47.66 | $47.66 | $46.07 | 7,812 |
| 2016-08-22 | $48.65 | $49.46 | $48.65 | $49.07 | $47.43 | 9,712 |
| 2016-08-19 | $48.50 | $48.60 | $48.45 | $48.58 | $46.96 | 31,311 |
| 2016-08-18 | $48.05 | $48.20 | $47.88 | $48.00 | $46.40 | 12,631 |
| 2016-08-17 | $48.86 | $48.86 | $48.08 | $48.69 | $47.07 | 20,759 |
| 2016-08-16 | $47.46 | $47.66 | $47.46 | $47.56 | $45.97 | 10,615 |
| 2016-08-15 | $48.07 | $48.07 | $47.61 | $47.79 | $46.20 | 7,241 |
| 2016-08-12 | $47.80 | $48.05 | $47.55 | $47.73 | $46.14 | 21,058 |
| 2016-08-11 | $47.55 | $48.25 | $47.55 | $48.17 | $46.56 | 22,877 |
| 2016-08-10 | $47.96 | $47.96 | $47.58 | $47.70 | $46.11 | 7,836 |
| 2016-08-09 | $48.13 | $48.19 | $47.75 | $47.79 | $46.19 | 27,639 |
| 2016-08-08 | $47.24 | $47.39 | $46.84 | $47.12 | $45.55 | 10,052 |
| 2016-08-05 | $45.32 | $46.18 | $45.24 | $46.13 | $44.59 | 17,735 |
| 2016-08-04 | $45.20 | $45.20 | $44.96 | $45.18 | $43.67 | 18,677 |
| 2016-08-03 | $43.67 | $43.69 | $43.43 | $43.69 | $42.23 | 10,828 |
| 2016-08-02 | $44.30 | $44.33 | $44.02 | $44.29 | $42.81 | 22,587 |
| 2016-08-01 | $45.55 | $45.63 | $45.18 | $45.21 | $43.70 | 32,014 |
| 2016-07-29 | $46.01 | $46.84 | $45.05 | $45.50 | $43.98 | 16,726 |
| 2016-07-28 | $44.50 | $44.91 | $44.13 | $44.83 | $43.34 | 8,321 |
| 2016-07-27 | $44.69 | $45.66 | $44.61 | $45.25 | $43.74 | 13,031 |
| 2016-07-26 | $44.76 | $45.05 | $44.67 | $44.87 | $43.37 | 12,366 |
| 2016-07-25 | $45.66 | $45.73 | $45.56 | $45.65 | $44.13 | 11,508 |
| 2016-07-22 | $45.44 | $46.00 | $45.44 | $46.00 | $44.47 | 12,785 |
| 2016-07-21 | $44.35 | $44.96 | $44.35 | $44.85 | $43.35 | 25,572 |
| 2016-07-20 | $43.84 | $44.92 | $43.84 | $44.72 | $43.23 | 17,473 |
| 2016-07-19 | $43.39 | $44.11 | $43.39 | $43.96 | $42.49 | 32,042 |
| 2016-07-18 | $44.89 | $44.89 | $44.25 | $44.50 | $43.02 | 24,826 |
| 2016-07-15 | $43.96 | $44.41 | $43.72 | $44.22 | $42.75 | 13,214 |
| 2016-07-14 | $43.05 | $43.51 | $42.99 | $43.09 | $41.65 | 19,148 |
| 2016-07-13 | $43.56 | $43.91 | $43.50 | $43.73 | $42.27 | 22,802 |
| 2016-07-12 | $43.02 | $43.35 | $42.41 | $43.30 | $41.86 | 32,468 |
| 2016-07-11 | $41.15 | $42.31 | $41.15 | $42.13 | $40.73 | 29,844 |
| 2016-07-08 | $40.25 | $41.19 | $40.20 | $41.15 | $39.77 | 16,348 |
| 2016-07-07 | $40.40 | $40.40 | $40.10 | $40.13 | $38.79 | 133,725 |
| 2016-07-06 | $39.97 | $40.79 | $39.97 | $40.79 | $39.43 | 79,961 |
| 2016-07-05 | $40.39 | $40.50 | $39.80 | $39.89 | $38.56 | 14,055 |
| 2016-07-01 | $40.70 | $40.78 | $40.50 | $40.50 | $39.15 | 54,266 |
| 2016-06-30 | $41.62 | $41.63 | $40.76 | $41.56 | $40.17 | 49,056 |
| 2016-06-29 | $41.71 | $42.16 | $41.71 | $41.91 | $40.51 | 12,712 |
| 2016-06-28 | $40.87 | $40.87 | $40.44 | $40.78 | $39.42 | 30,009 |
| 2016-06-27 | $41.54 | $41.57 | $40.37 | $40.88 | $39.52 | 29,252 |
| 2016-06-24 | $43.63 | $44.12 | $43.49 | $43.49 | $42.04 | 13,159 |
| 2016-06-23 | $46.70 | $46.90 | $46.56 | $46.79 | $45.23 | 20,194 |
| 2016-06-22 | $44.24 | $44.92 | $44.24 | $44.83 | $43.34 | 5,286 |
| 2016-06-21 | $44.96 | $45.58 | $44.96 | $45.19 | $43.68 | 14,737 |
| 2016-06-20 | $44.53 | $45.44 | $44.53 | $45.06 | $43.55 | 14,715 |
| 2016-06-17 | $43.48 | $43.96 | $43.42 | $43.96 | $42.49 | 17,015 |
| 2016-06-16 | $42.43 | $43.25 | $42.32 | $43.25 | $41.81 | 8,889 |
| 2016-06-15 | $43.59 | $44.00 | $43.48 | $43.48 | $42.03 | 26,774 |
| 2016-06-14 | $42.75 | $42.82 | $42.48 | $42.82 | $41.39 | 16,215 |
| 2016-06-13 | $43.02 | $43.13 | $42.67 | $42.81 | $41.38 | 10,832 |
| 2016-06-10 | $45.00 | $45.17 | $44.30 | $44.39 | $42.91 | 8,711 |
| 2016-06-09 | $45.60 | $45.88 | $45.60 | $45.85 | $44.32 | 8,201 |
| 2016-06-08 | $46.11 | $46.62 | $46.11 | $46.44 | $44.89 | 6,220 |
| 2016-06-07 | $46.45 | $46.59 | $46.25 | $46.35 | $44.80 | 13,657 |
| 2016-06-06 | $45.93 | $46.26 | $45.90 | $46.15 | $44.61 | 26,754 |
| 2016-06-03 | $44.85 | $45.00 | $44.76 | $44.87 | $43.37 | 16,903 |
| 2016-06-02 | $45.36 | $45.73 | $45.36 | $45.73 | $44.21 | 12,692 |
| 2016-06-01 | $45.97 | $45.99 | $45.74 | $45.93 | $44.40 | 9,587 |
| 2016-05-31 | $45.30 | $46.78 | $45.30 | $45.89 | $44.36 | 10,320 |
| 2016-05-27 | $43.91 | $44.11 | $43.66 | $44.09 | $42.62 | 10,205 |
| 2016-05-26 | $44.00 | $44.14 | $43.85 | $44.14 | $42.67 | 8,841 |
| 2016-05-25 | $44.81 | $45.25 | $44.81 | $45.04 | $43.53 | 8,678 |
| 2016-05-24 | $44.63 | $44.95 | $44.53 | $44.85 | $43.35 | 11,257 |
| 2016-05-23 | $45.58 | $45.58 | $44.46 | $44.90 | $43.40 | 12,493 |
| 2016-05-20 | $45.34 | $45.54 | $45.19 | $45.19 | $43.68 | 6,635 |
| 2016-05-19 | $44.55 | $45.23 | $44.55 | $45.00 | $43.50 | 11,167 |
| 2016-05-18 | $45.80 | $46.84 | $45.80 | $46.32 | $44.78 | 9,785 |
| 2016-05-17 | $45.86 | $45.94 | $45.15 | $45.58 | $44.06 | 10,881 |
| 2016-05-16 | $45.00 | $46.00 | $44.93 | $45.85 | $44.32 | 14,208 |
| 2016-05-13 | $43.47 | $43.47 | $41.90 | $42.65 | $41.23 | 16,556 |
| 2016-05-12 | $44.62 | $44.87 | $43.72 | $44.66 | $43.17 | 8,960 |
| 2016-05-11 | $44.33 | $44.33 | $43.57 | $43.72 | $42.26 | 10,392 |
| 2016-05-10 | $43.57 | $44.87 | $43.57 | $44.53 | $43.04 | 13,083 |
| 2016-05-09 | $44.36 | $45.21 | $44.36 | $44.74 | $43.24 | 31,415 |
| 2016-05-06 | $44.13 | $45.38 | $44.13 | $44.85 | $43.35 | 6,794 |
| 2016-05-05 | $45.48 | $45.48 | $43.99 | $44.94 | $43.44 | 9,205 |
| 2016-05-04 | $44.07 | $45.50 | $44.07 | $44.75 | $43.26 | 13,707 |
| 2016-05-03 | $45.39 | $45.39 | $44.79 | $45.15 | $43.64 | 25,435 |
| 2016-05-02 | $45.17 | $46.10 | $45.17 | $45.66 | $44.14 | 12,566 |
| 2016-04-29 | $45.98 | $46.35 | $45.15 | $45.34 | $43.82 | 23,638 |
| 2016-04-28 | $47.40 | $47.40 | $45.57 | $46.18 | $44.64 | 25,661 |
| 2016-04-27 | $47.84 | $48.97 | $47.84 | $48.47 | $46.85 | 7,081 |
| 2016-04-26 | $48.12 | $49.13 | $48.12 | $48.98 | $47.35 | 8,841 |
| 2016-04-25 | $49.00 | $49.21 | $48.37 | $49.19 | $47.55 | 5,177 |
| 2016-04-22 | $47.91 | $49.18 | $47.91 | $48.25 | $46.64 | 6,687 |
| 2016-04-21 | $48.41 | $48.92 | $47.82 | $48.92 | $47.29 | 4,219 |
| 2016-04-20 | $48.78 | $49.49 | $48.78 | $49.46 | $47.81 | 8,087 |
| 2016-04-19 | $48.00 | $48.67 | $47.90 | $48.31 | $46.70 | 10,850 |
| 2016-04-18 | $47.26 | $47.35 | $46.85 | $47.17 | $45.60 | 14,338 |
| 2016-04-15 | $47.36 | $47.36 | $47.09 | $47.24 | $45.66 | 11,815 |
| 2016-04-14 | $47.07 | $47.91 | $47.07 | $47.36 | $45.78 | 19,242 |
| 2016-04-13 | $46.50 | $46.93 | $46.24 | $46.89 | $45.32 | 23,818 |
| 2016-04-12 | $45.10 | $45.50 | $44.58 | $45.43 | $43.92 | 20,686 |
| 2016-04-11 | $42.83 | $43.50 | $42.83 | $43.08 | $41.64 | 10,963 |
| 2016-04-08 | $43.10 | $43.95 | $43.10 | $43.81 | $42.35 | 11,288 |
| 2016-04-07 | $42.56 | $42.68 | $42.12 | $42.32 | $40.91 | 15,969 |
| 2016-04-06 | $42.31 | $43.14 | $42.31 | $42.95 | $41.52 | 9,424 |
| 2016-04-05 | $42.60 | $43.14 | $42.46 | $42.46 | $41.04 | 344,910 |
| 2016-04-04 | $43.77 | $45.04 | $43.77 | $44.91 | $43.41 | 12,059 |
| 2016-04-01 | $44.13 | $44.46 | $44.08 | $44.45 | $42.97 | 12,952 |
| 2016-03-31 | $46.99 | $47.25 | $46.78 | $46.88 | $45.32 | 13,731 |
| 2016-03-30 | $47.74 | $47.74 | $46.56 | $47.24 | $45.66 | 10,043 |
| 2016-03-29 | $47.17 | $47.27 | $46.75 | $47.15 | $45.57 | 17,477 |
| 2016-03-28 | $48.03 | $48.03 | $46.31 | $46.94 | $45.37 | 34,193 |
| 2016-03-24 | $45.19 | $46.11 | $44.43 | $46.08 | $44.03 | 16,141 |
| 2016-03-23 | $47.02 | $47.02 | $46.40 | $46.51 | $44.44 | 53,754 |
| 2016-03-22 | $47.02 | $47.75 | $47.02 | $47.71 | $45.59 | 14,282 |
| 2016-03-21 | $46.64 | $47.00 | $46.26 | $47.00 | $44.91 | 17,568 |
| 2016-03-18 | $46.00 | $46.85 | $46.00 | $46.64 | $44.57 | 15,006 |
| 2016-03-17 | $46.04 | $47.00 | $46.04 | $46.87 | $44.79 | 112,360 |
| 2016-03-16 | $46.79 | $46.99 | $46.65 | $46.81 | $44.73 | 55,732 |
| 2016-03-15 | $46.85 | $46.85 | $46.18 | $46.40 | $44.34 | 27,543 |
| 2016-03-14 | $47.22 | $47.22 | $46.88 | $47.09 | $45.00 | 5,850 |
| 2016-03-11 | $46.00 | $46.57 | $46.00 | $46.57 | $44.50 | 14,125 |
| 2016-03-10 | $45.88 | $45.88 | $44.43 | $45.00 | $43.00 | 16,716 |
| 2016-03-09 | $44.71 | $45.05 | $44.71 | $45.03 | $43.03 | 13,043 |
| 2016-03-08 | $45.07 | $45.29 | $44.88 | $45.15 | $43.14 | 17,346 |
| 2016-03-07 | $45.71 | $45.71 | $45.22 | $45.56 | $43.53 | 9,098 |
| 2016-03-04 | $45.75 | $45.86 | $45.46 | $45.71 | $43.68 | 22,664 |
| 2016-03-03 | $44.41 | $44.41 | $44.05 | $44.39 | $42.42 | 7,265 |
| 2016-03-02 | $43.04 | $43.24 | $42.96 | $43.20 | $41.28 | 9,887 |
| 2016-03-01 | $41.70 | $42.22 | $41.60 | $42.12 | $40.25 | 31,712 |
| 2016-02-29 | $42.40 | $42.66 | $42.13 | $42.13 | $40.26 | 20,963 |
| 2016-02-26 | $42.27 | $42.63 | $41.93 | $42.13 | $40.26 | 25,055 |
| 2016-02-25 | $40.60 | $41.30 | $40.60 | $41.08 | $39.25 | 15,013 |
| 2016-02-24 | $40.61 | $41.32 | $40.31 | $41.30 | $39.46 | 16,467 |
| 2016-02-23 | $41.77 | $41.77 | $41.26 | $41.28 | $39.44 | 33,240 |
| 2016-02-22 | $41.87 | $42.97 | $41.87 | $42.29 | $40.41 | 22,736 |
| 2016-02-19 | $42.19 | $42.19 | $41.50 | $41.78 | $39.92 | 21,858 |
| 2016-02-18 | $43.45 | $43.45 | $42.50 | $42.66 | $40.76 | 15,038 |
| 2016-02-17 | $41.36 | $42.21 | $41.36 | $41.95 | $40.08 | 63,951 |
| 2016-02-16 | $41.95 | $41.95 | $41.31 | $41.69 | $39.84 | 24,080 |
| 2016-02-12 | $38.12 | $39.81 | $38.12 | $39.61 | $37.85 | 69,154 |
| 2016-02-11 | $40.07 | $40.07 | $38.75 | $39.26 | $37.51 | 39,302 |
| 2016-02-10 | $39.56 | $40.60 | $39.56 | $40.54 | $38.74 | 78,846 |
| 2016-02-09 | $40.39 | $40.52 | $39.60 | $40.26 | $38.47 | 382,821 |
| 2016-02-08 | $42.16 | $42.16 | $40.58 | $40.88 | $39.06 | 1,223,778 |
| 2016-02-05 | $43.70 | $43.70 | $42.91 | $43.00 | $41.09 | 70,500 |
| 2016-02-04 | $43.77 | $43.77 | $42.81 | $43.30 | $41.37 | 65,126 |
| 2016-02-03 | $45.00 | $45.87 | $44.36 | $44.50 | $42.52 | 43,632 |
| 2016-02-02 | $48.51 | $48.60 | $48.12 | $48.32 | $46.17 | 30,952 |
| 2016-02-01 | $49.25 | $49.69 | $49.14 | $49.64 | $47.43 | 40,021 |
| 2016-01-29 | $49.14 | $49.29 | $48.30 | $49.29 | $47.10 | 28,857 |
| 2016-01-28 | $48.81 | $48.81 | $48.33 | $48.53 | $46.37 | 25,824 |
| 2016-01-27 | $49.96 | $49.96 | $48.96 | $49.32 | $47.13 | 34,933 |
| 2016-01-26 | $49.13 | $50.06 | $49.13 | $50.03 | $47.81 | 41,101 |
| 2016-01-25 | $50.41 | $50.85 | $49.65 | $49.65 | $47.44 | 39,315 |
| 2016-01-22 | $50.85 | $51.65 | $50.85 | $51.59 | $49.30 | 128,413 |
| 2016-01-21 | $49.45 | $50.35 | $49.35 | $49.98 | $47.75 | 39,753 |
| 2016-01-20 | $50.00 | $50.32 | $48.97 | $49.74 | $47.53 | 52,613 |
| 2016-01-19 | $52.10 | $52.33 | $51.41 | $51.78 | $49.48 | 54,937 |
| 2016-01-15 | $51.36 | $51.36 | $50.00 | $50.48 | $48.24 | 111,286 |
| 2016-01-14 | $52.30 | $52.64 | $51.90 | $52.44 | $50.11 | 216,038 |
| 2016-01-13 | $53.50 | $53.50 | $51.86 | $51.93 | $49.62 | 24,983 |
| 2016-01-12 | $52.28 | $52.79 | $52.09 | $52.73 | $50.39 | 30,335 |
| 2016-01-11 | $53.05 | $53.46 | $52.65 | $52.65 | $50.31 | 51,789 |
| 2016-01-08 | $53.25 | $53.26 | $53.00 | $53.21 | $50.84 | 12,543 |
| 2016-01-07 | $52.86 | $53.93 | $52.86 | $53.50 | $51.12 | 23,462 |
| 2016-01-06 | $53.95 | $54.64 | $53.95 | $54.39 | $51.97 | 6,842 |
| 2016-01-05 | $56.50 | $56.72 | $56.28 | $56.57 | $54.05 | 18,307 |
| 2016-01-04 | $56.42 | $56.42 | $55.38 | $56.00 | $53.51 | 46,390 |
| 2015-12-31 | $57.00 | $57.20 | $56.60 | $56.70 | $56.70 | 62,584 |
| 2015-12-30 | $57.43 | $57.43 | $56.98 | $57.04 | $57.04 | 13,976 |
| 2015-12-29 | $57.27 | $57.64 | $57.10 | $57.64 | $57.64 | 58,342 |
| 2015-12-28 | $56.84 | $56.85 | $56.59 | $56.68 | $56.68 | 58,869 |
| 2015-12-24 | $57.14 | $57.14 | $56.35 | $56.80 | $56.80 | 20,775 |
| 2015-12-23 | $57.10 | $57.42 | $57.04 | $57.35 | $57.35 | 100,746 |
| 2015-12-22 | $56.62 | $57.00 | $56.53 | $56.87 | $56.87 | 91,062 |
| 2015-12-21 | $56.77 | $56.77 | $56.01 | $56.41 | $56.41 | 66,757 |
| 2015-12-18 | $57.10 | $57.10 | $56.40 | $56.56 | $56.56 | 26,757 |
| 2015-12-17 | $57.45 | $57.77 | $57.01 | $57.11 | $57.11 | 45,005 |
| 2015-12-16 | $56.99 | $57.78 | $56.99 | $57.77 | $57.77 | 43,805 |
| 2015-12-15 | $56.14 | $56.80 | $56.14 | $56.59 | $56.59 | 68,402 |
| 2015-12-14 | $57.35 | $57.37 | $56.50 | $57.21 | $57.21 | 63,180 |
| 2015-12-11 | $57.72 | $57.79 | $57.36 | $57.52 | $57.52 | 25,539 |
| 2015-12-10 | $58.65 | $58.71 | $58.48 | $58.54 | $58.54 | 39,644 |
| 2015-12-09 | $58.56 | $59.09 | $58.18 | $58.40 | $58.40 | 30,894 |
| 2015-12-08 | $58.75 | $58.91 | $58.35 | $58.57 | $58.57 | 53,243 |
| 2015-12-07 | $59.79 | $59.79 | $59.31 | $59.59 | $59.59 | 28,862 |
| 2015-12-04 | $58.94 | $59.70 | $58.94 | $59.64 | $59.64 | 41,776 |
| 2015-12-03 | $59.65 | $59.65 | $58.71 | $59.04 | $59.04 | 19,278 |
| 2015-12-02 | $60.19 | $60.44 | $59.73 | $60.03 | $60.03 | 14,618 |
| 2015-12-01 | $60.53 | $60.83 | $60.51 | $60.73 | $60.73 | 16,163 |
| 2015-11-30 | $59.41 | $59.41 | $58.82 | $59.05 | $59.05 | 15,334 |
| 2015-11-27 | $58.80 | $58.80 | $57.99 | $58.33 | $58.33 | 8,667 |
| 2015-11-25 | $58.67 | $59.27 | $58.67 | $59.15 | $59.15 | 15,845 |
| 2015-11-24 | $59.41 | $59.73 | $59.15 | $59.71 | $59.71 | 28,270 |
| 2015-11-23 | $59.07 | $59.42 | $59.07 | $59.20 | $59.20 | 16,064 |
| 2015-11-20 | $59.39 | $59.62 | $59.39 | $59.50 | $59.50 | 13,742 |
| 2015-11-19 | $59.17 | $59.68 | $59.17 | $59.62 | $59.62 | 12,663 |
| 2015-11-18 | $58.99 | $59.88 | $58.99 | $59.88 | $59.88 | 10,186 |
| 2015-11-17 | $59.10 | $59.51 | $59.09 | $59.32 | $59.32 | 16,291 |
| 2015-11-16 | $58.09 | $58.71 | $58.09 | $58.71 | $58.71 | 13,423 |
| 2015-11-13 | $58.55 | $58.55 | $58.03 | $58.14 | $58.14 | 11,532 |
| 2015-11-12 | $59.17 | $59.17 | $58.63 | $58.63 | $58.63 | 10,214 |
| 2015-11-11 | $58.52 | $58.59 | $58.35 | $58.45 | $58.45 | 15,591 |
| 2015-11-10 | $58.43 | $58.93 | $58.43 | $58.86 | $58.86 | 23,077 |
| 2015-11-09 | $58.94 | $59.02 | $58.31 | $58.65 | $58.65 | 16,855 |
| 2015-11-06 | $59.03 | $59.07 | $58.67 | $58.82 | $58.82 | 10,681 |
| 2015-11-05 | $59.44 | $59.44 | $58.43 | $59.07 | $59.07 | 6,650 |
| 2015-11-04 | $58.38 | $58.88 | $58.38 | $58.81 | $58.81 | 8,884 |
| 2015-11-03 | $58.16 | $58.16 | $57.59 | $58.06 | $58.06 | 11,270 |
| 2015-11-02 | $57.80 | $58.14 | $57.45 | $58.14 | $58.14 | 13,313 |
| 2015-10-30 | $57.94 | $58.72 | $57.54 | $57.77 | $57.77 | 12,973 |
| 2015-10-29 | $56.86 | $57.97 | $56.86 | $57.97 | $57.97 | 11,793 |
| 2015-10-28 | $59.07 | $59.20 | $58.49 | $59.20 | $59.20 | 8,466 |
| 2015-10-27 | $58.85 | $59.91 | $58.85 | $59.71 | $59.71 | 16,233 |
| 2015-10-26 | $60.00 | $60.82 | $60.00 | $60.45 | $60.45 | 16,736 |
| 2015-10-23 | $58.45 | $59.20 | $57.85 | $59.05 | $59.05 | 32,970 |
| 2015-10-22 | $57.65 | $57.89 | $57.25 | $57.49 | $57.49 | 53,055 |
| 2015-10-21 | $56.66 | $56.85 | $56.47 | $56.47 | $56.47 | 29,348 |
| 2015-10-20 | $55.38 | $55.75 | $55.38 | $55.48 | $55.48 | 17,188 |
| 2015-10-19 | $55.29 | $56.18 | $55.14 | $55.88 | $55.88 | 19,958 |
| 2015-10-16 | $56.35 | $56.91 | $56.35 | $56.88 | $56.88 | 81,911 |
| 2015-10-15 | $55.90 | $56.35 | $55.67 | $56.35 | $56.35 | 143,277 |
| 2015-10-14 | $55.36 | $55.90 | $55.07 | $55.32 | $55.32 | 224,158 |
| 2015-10-13 | $56.17 | $57.42 | $56.17 | $56.96 | $56.96 | 22,720 |
| 2015-10-12 | $56.27 | $56.86 | $56.18 | $56.69 | $56.69 | 38,149 |
| 2015-10-09 | $56.83 | $56.95 | $56.56 | $56.56 | $56.56 | 32,374 |
| 2015-10-08 | $55.65 | $56.45 | $55.51 | $56.00 | $56.00 | 41,994 |
| 2015-10-07 | $54.84 | $55.16 | $54.64 | $54.80 | $54.80 | 20,517 |
| 2015-10-06 | $51.84 | $52.70 | $51.84 | $52.37 | $52.37 | 62,864 |
| 2015-10-05 | $52.25 | $52.73 | $52.25 | $52.56 | $52.56 | 65,631 |
| 2015-10-02 | $51.49 | $52.11 | $50.96 | $52.11 | $52.11 | 28,171 |
| 2015-10-01 | $52.04 | $52.04 | $51.36 | $51.80 | $51.80 | 76,849 |
| 2015-09-30 | $50.25 | $50.57 | $50.00 | $50.57 | $50.57 | 46,546 |
| 2015-09-29 | $50.37 | $50.42 | $50.10 | $50.30 | $50.30 | 40,753 |
| 2015-09-28 | $50.56 | $51.18 | $50.20 | $50.59 | $50.59 | 77,245 |
| 2015-09-25 | $50.92 | $51.74 | $50.89 | $51.00 | $51.00 | 19,865 |
| 2015-09-24 | $50.54 | $51.45 | $50.54 | $51.45 | $51.45 | 23,133 |
| 2015-09-23 | $51.85 | $52.00 | $51.57 | $51.91 | $51.91 | 40,478 |
| 2015-09-22 | $51.69 | $52.38 | $51.57 | $52.01 | $52.01 | 23,077 |
| 2015-09-21 | $52.83 | $52.99 | $52.58 | $52.99 | $52.99 | 16,792 |
| 2015-09-18 | $52.94 | $52.95 | $52.20 | $52.57 | $52.57 | 17,680 |
| 2015-09-17 | $53.42 | $54.45 | $53.42 | $54.05 | $54.05 | 17,580 |
| 2015-09-16 | $53.40 | $54.25 | $53.40 | $54.25 | $54.25 | 19,550 |
| 2015-09-15 | $52.15 | $52.50 | $51.36 | $52.40 | $52.40 | 57,701 |
| 2015-09-14 | $51.81 | $51.84 | $51.47 | $51.70 | $51.70 | 20,483 |
| 2015-09-11 | $52.00 | $52.00 | $51.23 | $51.82 | $51.82 | 37,188 |
| 2015-09-10 | $52.25 | $52.40 | $52.08 | $52.12 | $52.12 | 53,855 |
| 2015-09-09 | $54.09 | $54.39 | $52.61 | $52.65 | $52.65 | 53,786 |
| 2015-09-08 | $53.34 | $54.85 | $53.34 | $54.68 | $54.68 | 41,992 |
Hitachi Ltd (HTHIY) News Headlines
.jpg)
.jpg)
Recent Hitachi Ltd (HTHIY) News
Similar Companies to Hitachi Ltd (HTHIY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |