ITT Inc (ITT) Exchange: NYSE
Data as of April 26, 2024
$130.48 ($0.94) 0.73%
ITT Inc - Daily Information
Click for more stock information on ITT Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $130.38 |
| Previous Close | $130.48 |
| High | $131.20 |
| Low | $128.83 |
| Adjusted Open | $130.38 |
| Previous Adjusted Close | $130.48 |
| Adjusted High | $131.20 |
| Adjusted Low | $128.83 |
About ITT Inc (ITT)
ITT Inc. is a diversified industrial manufacturing and technology company offering specialty components, engineering solutions, and services to a wide range of customers. Founded in 1920, the company has since then expanded and flourished from its headquarters in White Plains, New York, across numerous countries and a large range of businesses. With its total revenues having grown from $1.8 billion in 2000 to over $3 billion in 2018, ITT Inc. is a leader in various specialty-component markets, including mechatronics and controls, military and defense, and transportation. ITT Inc. also specializes in industrial OEM and energy markets, automotive, electronics and medical technology, and science and engineering.
Invest in ITT Inc (ITT)
Historical Stock Data for ITT Inc (ITT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $130.38 | $131.20 | $128.83 | $130.48 | $130.48 | 376,915 |
| 2024-04-23 | $126.71 | $129.75 | $126.53 | $129.54 | $129.54 | 347,749 |
| 2024-04-22 | $125.31 | $126.85 | $124.36 | $125.75 | $125.75 | 241,896 |
| 2024-04-19 | $125.25 | $126.62 | $124.16 | $124.96 | $124.96 | 393,549 |
| 2024-04-18 | $125.98 | $126.79 | $124.56 | $125.15 | $125.15 | 314,331 |
| 2024-04-17 | $128.93 | $128.93 | $124.80 | $125.12 | $125.12 | 371,687 |
| 2024-04-16 | $127.33 | $128.19 | $126.06 | $127.57 | $127.57 | 496,519 |
| 2024-04-15 | $130.74 | $130.74 | $127.37 | $127.82 | $127.82 | 320,203 |
| 2024-04-12 | $129.72 | $130.30 | $127.88 | $128.74 | $128.74 | 251,730 |
| 2024-04-11 | $130.14 | $130.99 | $129.44 | $130.88 | $130.88 | 267,963 |
| 2024-04-10 | $129.29 | $131.35 | $128.97 | $129.73 | $129.73 | 214,907 |
| 2024-04-09 | $133.47 | $133.47 | $130.49 | $132.05 | $132.05 | 402,739 |
| 2024-04-08 | $133.59 | $134.27 | $132.47 | $132.91 | $132.91 | 182,914 |
| 2024-04-05 | $131.80 | $133.48 | $130.94 | $132.59 | $132.59 | 330,612 |
| 2024-04-04 | $133.43 | $134.81 | $131.20 | $131.56 | $131.56 | 285,440 |
| 2024-04-03 | $129.85 | $133.20 | $129.53 | $132.19 | $132.19 | 398,269 |
| 2024-04-02 | $133.12 | $133.50 | $130.18 | $130.18 | $130.18 | 901,038 |
| 2024-04-01 | $135.80 | $136.35 | $133.63 | $134.02 | $134.02 | 376,883 |
| 2024-03-28 | $136.68 | $137.41 | $135.71 | $136.03 | $136.03 | 291,337 |
| 2024-03-27 | $137.86 | $137.86 | $135.69 | $136.85 | $136.85 | 454,879 |
| 2024-03-26 | $134.30 | $138.30 | $132.82 | $137.08 | $137.08 | 593,370 |
| 2024-03-25 | $134.33 | $134.59 | $133.25 | $133.87 | $133.87 | 368,467 |
| 2024-03-22 | $134.39 | $134.44 | $132.35 | $132.94 | $132.94 | 246,388 |
| 2024-03-21 | $131.72 | $135.33 | $131.70 | $134.39 | $134.39 | 452,401 |
| 2024-03-20 | $129.67 | $131.36 | $129.15 | $131.15 | $131.15 | 439,738 |
| 2024-03-19 | $126.47 | $130.86 | $126.47 | $129.67 | $129.67 | 563,775 |
| 2024-03-18 | $127.00 | $127.84 | $126.38 | $126.48 | $126.48 | 263,959 |
| 2024-03-15 | $125.91 | $127.54 | $125.91 | $127.00 | $127.00 | 724,895 |
| 2024-03-14 | $127.72 | $128.23 | $125.87 | $126.90 | $126.90 | 161,939 |
| 2024-03-13 | $127.16 | $128.04 | $126.53 | $127.54 | $127.54 | 229,762 |
| 2024-03-12 | $126.49 | $127.40 | $126.09 | $127.28 | $127.28 | 167,497 |
| 2024-03-11 | $126.82 | $126.82 | $125.16 | $126.49 | $126.49 | 184,685 |
| 2024-03-08 | $128.15 | $129.11 | $127.03 | $127.08 | $127.08 | 359,060 |
| 2024-03-07 | $127.71 | $128.34 | $126.80 | $127.91 | $127.91 | 314,417 |
| 2024-03-06 | $126.60 | $127.77 | $126.60 | $127.28 | $126.96 | 328,924 |
| 2024-03-05 | $127.80 | $127.88 | $126.25 | $126.33 | $126.33 | 315,614 |
| 2024-03-04 | $127.00 | $129.40 | $127.00 | $128.01 | $128.01 | 310,361 |
| 2024-03-01 | $125.78 | $126.91 | $125.72 | $126.66 | $126.66 | 240,443 |
| 2024-02-29 | $126.17 | $127.02 | $125.39 | $126.14 | $126.14 | 574,951 |
| 2024-02-28 | $124.87 | $126.59 | $124.34 | $125.61 | $125.61 | 280,407 |
| 2024-02-27 | $125.96 | $125.96 | $123.75 | $125.01 | $125.01 | 323,425 |
| 2024-02-26 | $125.22 | $126.36 | $124.96 | $125.77 | $125.77 | 235,952 |
| 2024-02-23 | $125.70 | $125.98 | $124.84 | $125.67 | $125.67 | 237,934 |
| 2024-02-22 | $123.84 | $125.39 | $122.84 | $125.20 | $125.20 | 356,588 |
| 2024-02-21 | $122.53 | $123.26 | $121.55 | $123.00 | $123.00 | 209,439 |
| 2024-02-20 | $122.39 | $123.41 | $121.85 | $122.37 | $122.37 | 248,696 |
| 2024-02-16 | $124.82 | $125.31 | $123.69 | $123.72 | $123.72 | 228,716 |
| 2024-02-15 | $124.01 | $125.16 | $122.18 | $124.92 | $124.92 | 490,874 |
| 2024-02-14 | $120.48 | $123.41 | $120.48 | $123.11 | $123.11 | 378,105 |
| 2024-02-13 | $120.71 | $120.96 | $118.95 | $119.62 | $119.62 | 342,382 |
| 2024-02-12 | $121.91 | $123.69 | $121.33 | $123.00 | $123.00 | 270,343 |
| 2024-02-09 | $120.96 | $123.35 | $120.84 | $122.40 | $122.40 | 598,089 |
| 2024-02-08 | $124.50 | $125.00 | $118.58 | $119.84 | $119.84 | 1,153,884 |
| 2024-02-07 | $125.78 | $127.13 | $125.08 | $125.75 | $125.75 | 707,009 |
| 2024-02-06 | $125.29 | $125.69 | $124.56 | $124.99 | $124.99 | 596,073 |
| 2024-02-05 | $124.91 | $125.59 | $123.91 | $125.19 | $125.19 | 345,473 |
| 2024-02-02 | $123.39 | $126.79 | $123.34 | $126.41 | $126.41 | 329,980 |
| 2024-02-01 | $121.80 | $124.27 | $121.37 | $124.08 | $124.08 | 296,209 |
| 2024-01-31 | $122.90 | $123.37 | $120.74 | $120.78 | $120.78 | 803,402 |
| 2024-01-30 | $121.90 | $123.65 | $121.86 | $123.27 | $123.27 | 350,204 |
| 2024-01-29 | $119.81 | $122.44 | $119.10 | $122.39 | $122.39 | 268,331 |
| 2024-01-26 | $120.46 | $120.96 | $119.45 | $119.95 | $119.95 | 204,975 |
| 2024-01-25 | $120.50 | $120.79 | $119.35 | $120.07 | $120.07 | 261,556 |
| 2024-01-24 | $121.89 | $121.89 | $119.16 | $119.23 | $119.23 | 202,614 |
| 2024-01-23 | $121.84 | $121.84 | $120.46 | $121.28 | $121.28 | 267,753 |
| 2024-01-22 | $120.22 | $121.80 | $119.72 | $121.48 | $121.48 | 301,971 |
| 2024-01-19 | $118.76 | $119.39 | $117.84 | $119.27 | $119.27 | 156,505 |
| 2024-01-18 | $118.08 | $118.97 | $117.25 | $118.53 | $118.53 | 197,076 |
| 2024-01-17 | $116.70 | $117.73 | $116.70 | $117.47 | $117.47 | 227,079 |
| 2024-01-16 | $116.76 | $118.11 | $116.59 | $117.97 | $117.97 | 294,685 |
| 2024-01-12 | $118.53 | $118.79 | $116.93 | $117.53 | $117.53 | 239,354 |
| 2024-01-11 | $116.60 | $117.49 | $115.96 | $117.33 | $117.33 | 167,076 |
| 2024-01-10 | $116.44 | $116.80 | $115.88 | $116.57 | $116.57 | 182,580 |
| 2024-01-09 | $115.29 | $116.15 | $114.24 | $116.11 | $116.11 | 217,836 |
| 2024-01-08 | $115.59 | $116.18 | $114.98 | $116.08 | $116.08 | 242,166 |
| 2024-01-05 | $114.03 | $115.92 | $114.03 | $115.72 | $115.72 | 717,119 |
| 2024-01-04 | $113.78 | $115.28 | $113.76 | $114.58 | $114.58 | 456,410 |
| 2024-01-03 | $116.00 | $116.39 | $113.70 | $113.72 | $113.72 | 396,027 |
| 2024-01-02 | $118.07 | $119.04 | $116.25 | $116.93 | $116.93 | 297,824 |
| 2023-12-29 | $119.96 | $121.19 | $119.04 | $119.32 | $119.32 | 221,100 |
| 2023-12-28 | $120.08 | $120.63 | $119.92 | $120.28 | $120.28 | 198,476 |
| 2023-12-27 | $120.22 | $120.65 | $119.86 | $120.52 | $120.52 | 233,668 |
| 2023-12-26 | $119.46 | $120.29 | $119.17 | $119.92 | $119.92 | 174,258 |
| 2023-12-22 | $118.03 | $119.10 | $117.89 | $119.05 | $119.05 | 217,907 |
| 2023-12-21 | $116.88 | $117.78 | $116.07 | $117.68 | $117.68 | 264,688 |
| 2023-12-20 | $116.48 | $117.45 | $115.67 | $115.67 | $115.67 | 436,680 |
| 2023-12-19 | $115.79 | $116.91 | $115.77 | $116.87 | $116.87 | 271,787 |
| 2023-12-18 | $116.17 | $116.17 | $114.26 | $114.87 | $114.87 | 398,152 |
| 2023-12-15 | $115.96 | $117.01 | $115.53 | $115.77 | $115.77 | 1,048,762 |
| 2023-12-14 | $114.07 | $116.44 | $114.07 | $116.28 | $116.28 | 416,499 |
| 2023-12-13 | $113.74 | $114.17 | $111.96 | $112.87 | $112.87 | 575,529 |
| 2023-12-12 | $113.42 | $114.45 | $112.96 | $113.73 | $113.73 | 304,761 |
| 2023-12-11 | $113.91 | $114.44 | $113.27 | $113.35 | $113.35 | 252,301 |
| 2023-12-08 | $112.08 | $113.92 | $112.08 | $113.73 | $113.73 | 429,811 |
| 2023-12-07 | $111.03 | $112.15 | $110.70 | $112.08 | $112.08 | 584,060 |
| 2023-12-06 | $111.12 | $112.59 | $110.83 | $110.86 | $110.86 | 312,726 |
| 2023-12-05 | $110.83 | $111.62 | $110.24 | $110.50 | $110.50 | 486,046 |
| 2023-12-04 | $109.68 | $111.25 | $109.36 | $111.24 | $111.24 | 476,667 |
| 2023-12-01 | $108.10 | $110.30 | $108.10 | $110.23 | $110.23 | 375,529 |
| 2023-11-30 | $107.43 | $108.38 | $107.10 | $108.27 | $108.27 | 288,497 |
| 2023-11-29 | $107.92 | $108.87 | $107.01 | $107.37 | $107.08 | 321,150 |
| 2023-11-28 | $109.57 | $110.28 | $107.35 | $107.39 | $107.10 | 401,666 |
| 2023-11-27 | $108.70 | $110.22 | $108.47 | $109.58 | $109.29 | 547,345 |
| 2023-11-24 | $108.83 | $109.76 | $108.52 | $109.51 | $109.51 | 275,497 |
| 2023-11-22 | $107.97 | $109.40 | $107.54 | $108.80 | $108.80 | 395,465 |
| 2023-11-21 | $107.45 | $108.36 | $107.26 | $107.77 | $107.77 | 863,950 |
| 2023-11-20 | $108.11 | $109.63 | $107.53 | $107.92 | $107.92 | 364,176 |
| 2023-11-17 | $108.51 | $108.99 | $107.73 | $108.07 | $108.07 | 273,747 |
| 2023-11-16 | $108.18 | $109.49 | $107.15 | $107.83 | $107.83 | 493,862 |
| 2023-11-15 | $107.00 | $108.57 | $107.00 | $107.46 | $107.46 | 505,697 |
| 2023-11-14 | $104.87 | $107.38 | $104.26 | $106.99 | $106.99 | 576,098 |
| 2023-11-13 | $102.56 | $103.39 | $102.31 | $103.09 | $103.09 | 291,081 |
| 2023-11-10 | $101.18 | $103.06 | $101.01 | $102.81 | $102.81 | 491,633 |
| 2023-11-09 | $101.38 | $102.15 | $100.31 | $100.54 | $100.54 | 330,296 |
| 2023-11-08 | $100.67 | $101.19 | $100.32 | $100.69 | $100.69 | 270,205 |
| 2023-11-07 | $100.17 | $100.71 | $99.52 | $100.36 | $100.36 | 251,219 |
| 2023-11-06 | $101.69 | $101.69 | $100.19 | $100.86 | $100.86 | 322,655 |
| 2023-11-03 | $101.50 | $102.40 | $100.99 | $101.21 | $101.21 | 578,899 |
| 2023-11-02 | $96.95 | $100.97 | $95.53 | $99.76 | $99.76 | 892,341 |
| 2023-11-01 | $93.31 | $94.06 | $92.16 | $93.97 | $93.97 | 760,580 |
| 2023-10-31 | $91.94 | $93.78 | $91.94 | $93.35 | $93.35 | 492,180 |
| 2023-10-30 | $93.48 | $93.48 | $91.99 | $92.13 | $92.13 | 739,027 |
| 2023-10-27 | $93.25 | $93.83 | $92.07 | $92.31 | $92.31 | 301,369 |
| 2023-10-26 | $92.94 | $94.41 | $92.94 | $93.31 | $93.31 | 384,659 |
| 2023-10-25 | $93.73 | $93.73 | $92.40 | $92.58 | $92.58 | 312,611 |
| 2023-10-24 | $94.37 | $95.10 | $93.17 | $94.21 | $94.21 | 314,725 |
| 2023-10-23 | $94.86 | $95.30 | $93.16 | $93.45 | $93.45 | 407,663 |
| 2023-10-20 | $94.86 | $95.84 | $94.17 | $95.07 | $95.07 | 617,764 |
| 2023-10-19 | $94.94 | $96.83 | $94.24 | $94.57 | $94.57 | 520,011 |
| 2023-10-18 | $99.30 | $99.77 | $95.42 | $95.51 | $95.51 | 465,643 |
| 2023-10-17 | $98.93 | $101.87 | $98.93 | $100.47 | $100.47 | 970,658 |
| 2023-10-16 | $99.29 | $100.60 | $98.85 | $99.64 | $99.64 | 332,992 |
| 2023-10-13 | $100.32 | $100.56 | $97.66 | $98.48 | $98.48 | 387,981 |
| 2023-10-12 | $101.15 | $101.36 | $99.61 | $100.29 | $100.29 | 287,909 |
| 2023-10-11 | $99.49 | $101.10 | $99.49 | $101.06 | $101.06 | 271,055 |
| 2023-10-10 | $99.26 | $100.84 | $99.17 | $99.41 | $99.41 | 414,747 |
| 2023-10-09 | $97.87 | $99.48 | $97.45 | $99.09 | $99.09 | 323,834 |
| 2023-10-06 | $96.12 | $98.74 | $96.02 | $98.05 | $98.05 | 398,546 |
| 2023-10-05 | $98.22 | $98.84 | $96.16 | $96.48 | $96.48 | 466,651 |
| 2023-10-04 | $95.74 | $96.80 | $94.81 | $96.40 | $96.40 | 262,273 |
| 2023-10-03 | $96.11 | $96.80 | $95.05 | $95.84 | $95.84 | 220,817 |
| 2023-10-02 | $97.73 | $98.08 | $96.16 | $96.66 | $96.66 | 280,095 |
| 2023-09-29 | $99.67 | $99.67 | $97.57 | $97.91 | $97.91 | 319,438 |
| 2023-09-28 | $96.65 | $99.79 | $96.65 | $98.84 | $98.84 | 540,145 |
| 2023-09-27 | $95.68 | $97.39 | $95.23 | $96.83 | $96.83 | 391,346 |
| 2023-09-26 | $96.44 | $96.84 | $94.89 | $95.03 | $95.03 | 266,013 |
| 2023-09-25 | $95.17 | $97.50 | $95.17 | $97.10 | $97.10 | 360,171 |
| 2023-09-22 | $95.17 | $96.17 | $95.17 | $95.50 | $95.50 | 255,562 |
| 2023-09-21 | $96.23 | $96.44 | $94.86 | $95.12 | $95.12 | 298,288 |
| 2023-09-20 | $98.84 | $99.73 | $97.00 | $97.07 | $97.07 | 253,663 |
| 2023-09-19 | $98.82 | $99.01 | $97.54 | $98.18 | $98.18 | 348,306 |
| 2023-09-18 | $99.34 | $99.77 | $98.70 | $98.83 | $98.83 | 423,883 |
| 2023-09-15 | $99.84 | $100.55 | $98.90 | $99.39 | $99.39 | 1,351,085 |
| 2023-09-14 | $101.25 | $101.76 | $100.10 | $100.58 | $100.58 | 367,328 |
| 2023-09-13 | $101.03 | $101.15 | $99.50 | $100.05 | $100.05 | 509,329 |
| 2023-09-12 | $100.52 | $101.95 | $100.52 | $101.28 | $101.28 | 417,972 |
| 2023-09-11 | $100.94 | $101.53 | $100.59 | $101.03 | $101.03 | 442,044 |
| 2023-09-08 | $100.16 | $101.11 | $100.01 | $100.36 | $100.36 | 323,804 |
| 2023-09-07 | $100.56 | $100.86 | $99.28 | $100.24 | $100.24 | 437,915 |
| 2023-09-06 | $100.16 | $101.51 | $100.16 | $100.83 | $100.83 | 487,436 |
| 2023-09-05 | $102.62 | $102.62 | $100.04 | $100.48 | $100.48 | 452,742 |
| 2023-09-01 | $102.87 | $103.96 | $102.51 | $103.40 | $103.40 | 299,083 |
| 2023-08-31 | $101.89 | $102.97 | $101.61 | $102.28 | $102.28 | 424,159 |
| 2023-08-30 | $101.85 | $102.56 | $101.50 | $101.93 | $101.64 | 428,624 |
| 2023-08-29 | $99.34 | $101.91 | $99.08 | $101.53 | $101.24 | 359,473 |
| 2023-08-28 | $98.71 | $100.14 | $98.71 | $99.33 | $99.33 | 279,358 |
| 2023-08-25 | $97.98 | $99.13 | $97.45 | $98.35 | $98.35 | 303,348 |
| 2023-08-24 | $97.40 | $98.80 | $96.84 | $97.03 | $97.03 | 372,879 |
| 2023-08-23 | $95.93 | $98.13 | $95.77 | $97.70 | $97.70 | 304,771 |
| 2023-08-22 | $96.40 | $96.74 | $95.52 | $95.78 | $95.78 | 246,685 |
| 2023-08-21 | $95.90 | $96.14 | $94.77 | $95.60 | $95.60 | 545,000 |
| 2023-08-18 | $94.53 | $95.74 | $94.26 | $95.34 | $95.34 | 326,477 |
| 2023-08-17 | $96.33 | $96.53 | $95.23 | $95.45 | $95.45 | 385,944 |
| 2023-08-16 | $96.59 | $97.55 | $95.57 | $95.84 | $95.84 | 353,306 |
| 2023-08-15 | $97.57 | $97.66 | $96.24 | $96.93 | $96.93 | 289,316 |
| 2023-08-14 | $97.94 | $98.25 | $97.64 | $98.07 | $98.07 | 308,409 |
| 2023-08-11 | $98.35 | $98.64 | $97.97 | $98.51 | $98.51 | 483,213 |
| 2023-08-10 | $99.79 | $100.73 | $98.14 | $98.46 | $98.46 | 300,192 |
| 2023-08-09 | $100.63 | $100.71 | $99.39 | $99.55 | $99.55 | 450,562 |
| 2023-08-08 | $100.46 | $100.90 | $98.74 | $100.84 | $100.84 | 479,655 |
| 2023-08-07 | $101.75 | $102.56 | $101.32 | $102.20 | $102.20 | 317,496 |
| 2023-08-04 | $102.25 | $102.44 | $100.09 | $101.18 | $101.18 | 597,942 |
| 2023-08-03 | $99.94 | $102.96 | $98.01 | $101.79 | $101.79 | 1,004,206 |
| 2023-08-02 | $99.30 | $100.06 | $98.16 | $98.28 | $98.28 | 526,339 |
| 2023-08-01 | $99.15 | $100.67 | $99.15 | $100.19 | $100.19 | 538,663 |
| 2023-07-31 | $99.30 | $100.15 | $98.78 | $99.60 | $99.60 | 546,704 |
| 2023-07-28 | $97.71 | $99.01 | $97.40 | $98.92 | $98.92 | 597,820 |
| 2023-07-27 | $96.88 | $97.67 | $96.25 | $97.15 | $97.15 | 482,471 |
| 2023-07-26 | $97.12 | $97.85 | $96.34 | $96.69 | $96.69 | 483,769 |
| 2023-07-25 | $96.69 | $97.81 | $96.51 | $97.48 | $97.48 | 271,239 |
| 2023-07-24 | $98.19 | $98.81 | $97.31 | $97.40 | $97.40 | 259,603 |
| 2023-07-21 | $98.45 | $98.65 | $97.55 | $98.05 | $98.05 | 421,664 |
| 2023-07-20 | $98.07 | $98.22 | $97.18 | $98.12 | $98.12 | 411,544 |
| 2023-07-19 | $98.08 | $98.53 | $96.67 | $97.88 | $97.88 | 405,667 |
| 2023-07-18 | $97.33 | $98.60 | $97.11 | $98.38 | $98.38 | 390,357 |
| 2023-07-17 | $97.05 | $97.68 | $96.22 | $97.26 | $97.26 | 302,318 |
| 2023-07-14 | $97.67 | $98.09 | $96.37 | $97.14 | $97.14 | 376,169 |
| 2023-07-13 | $97.44 | $98.04 | $96.66 | $97.96 | $97.96 | 497,208 |
| 2023-07-12 | $97.72 | $97.91 | $96.24 | $97.22 | $97.22 | 427,275 |
| 2023-07-11 | $95.61 | $96.83 | $95.61 | $96.48 | $96.48 | 318,812 |
| 2023-07-10 | $94.05 | $95.67 | $94.05 | $95.41 | $95.41 | 338,683 |
| 2023-07-07 | $92.20 | $94.87 | $92.20 | $93.56 | $93.56 | 581,654 |
| 2023-07-06 | $91.31 | $92.58 | $90.83 | $92.42 | $92.42 | 723,083 |
| 2023-07-05 | $91.76 | $92.16 | $91.34 | $91.94 | $91.94 | 438,141 |
| 2023-07-03 | $92.57 | $93.16 | $92.00 | $92.73 | $92.73 | 247,711 |
| 2023-06-30 | $93.02 | $93.98 | $92.52 | $93.21 | $93.21 | 388,833 |
| 2023-06-29 | $90.58 | $92.47 | $90.33 | $92.36 | $92.36 | 405,625 |
| 2023-06-28 | $90.60 | $90.76 | $89.91 | $90.75 | $90.75 | 479,885 |
| 2023-06-27 | $88.69 | $90.60 | $88.39 | $90.53 | $90.53 | 342,492 |
| 2023-06-26 | $87.31 | $88.90 | $87.21 | $88.19 | $88.19 | 331,207 |
| 2023-06-23 | $86.21 | $87.19 | $85.92 | $87.07 | $87.07 | 483,598 |
| 2023-06-22 | $88.37 | $88.37 | $86.89 | $87.32 | $87.32 | 304,359 |
| 2023-06-21 | $87.52 | $88.97 | $87.15 | $88.44 | $88.44 | 321,064 |
| 2023-06-20 | $88.29 | $89.18 | $87.03 | $88.19 | $88.19 | 323,375 |
| 2023-06-16 | $89.40 | $89.40 | $88.03 | $89.21 | $89.21 | 944,725 |
| 2023-06-15 | $87.08 | $88.82 | $86.96 | $88.80 | $88.80 | 322,706 |
| 2023-06-14 | $88.44 | $89.14 | $86.96 | $87.53 | $87.53 | 397,332 |
| 2023-06-13 | $87.17 | $88.69 | $87.14 | $88.24 | $88.24 | 366,282 |
| 2023-06-12 | $85.94 | $87.12 | $85.38 | $86.67 | $86.67 | 370,164 |
| 2023-06-09 | $86.67 | $86.67 | $85.17 | $85.99 | $85.99 | 356,746 |
| 2023-06-08 | $86.31 | $87.05 | $85.23 | $86.51 | $86.51 | 593,750 |
| 2023-06-07 | $84.00 | $86.68 | $83.14 | $86.65 | $86.36 | 640,981 |
| 2023-06-06 | $81.46 | $84.12 | $80.91 | $83.72 | $83.44 | 626,186 |
| 2023-06-05 | $82.67 | $82.75 | $80.61 | $81.79 | $81.79 | 497,200 |
| 2023-06-02 | $79.64 | $83.36 | $79.64 | $82.93 | $82.93 | 638,020 |
| 2023-06-01 | $76.41 | $79.17 | $75.82 | $78.49 | $78.49 | 774,860 |
| 2023-05-31 | $78.27 | $78.41 | $75.84 | $76.16 | $76.16 | 448,868 |
| 2023-05-30 | $79.84 | $80.39 | $78.59 | $78.75 | $78.75 | 345,358 |
| 2023-05-26 | $79.01 | $79.98 | $78.40 | $79.84 | $79.84 | 393,669 |
| 2023-05-25 | $79.33 | $79.99 | $77.87 | $78.69 | $78.69 | 474,524 |
| 2023-05-24 | $80.02 | $80.02 | $78.63 | $79.08 | $79.08 | 260,561 |
| 2023-05-23 | $81.92 | $82.44 | $80.44 | $80.45 | $80.45 | 264,459 |
| 2023-05-22 | $82.13 | $83.05 | $81.44 | $82.61 | $82.61 | 283,473 |
| 2023-05-19 | $83.28 | $83.28 | $81.85 | $82.11 | $82.11 | 319,999 |
| 2023-05-18 | $80.97 | $82.76 | $80.70 | $82.41 | $82.41 | 279,016 |
| 2023-05-17 | $81.51 | $82.05 | $80.85 | $81.30 | $81.30 | 452,857 |
| 2023-05-16 | $81.40 | $81.61 | $80.70 | $80.91 | $80.91 | 284,050 |
| 2023-05-15 | $81.64 | $82.39 | $81.25 | $82.11 | $82.11 | 284,758 |
| 2023-05-12 | $82.24 | $82.31 | $80.79 | $81.59 | $81.59 | 257,037 |
| 2023-05-11 | $81.66 | $81.76 | $80.63 | $81.67 | $81.67 | 277,010 |
| 2023-05-10 | $83.15 | $83.63 | $81.05 | $82.19 | $82.19 | 347,913 |
| 2023-05-09 | $83.33 | $83.84 | $81.77 | $82.30 | $82.30 | 478,889 |
| 2023-05-08 | $84.31 | $84.39 | $82.64 | $83.79 | $83.79 | 452,379 |
| 2023-05-05 | $84.26 | $84.88 | $83.00 | $84.13 | $84.13 | 427,646 |
| 2023-05-04 | $83.70 | $84.48 | $81.04 | $82.40 | $82.40 | 637,485 |
| 2023-05-03 | $84.39 | $85.68 | $83.19 | $83.39 | $83.39 | 515,215 |
| 2023-05-02 | $84.70 | $85.00 | $82.56 | $83.79 | $83.79 | 413,892 |
| 2023-05-01 | $84.50 | $85.95 | $84.30 | $84.98 | $84.98 | 292,072 |
| 2023-04-28 | $83.57 | $84.82 | $83.09 | $84.44 | $84.44 | 532,450 |
| 2023-04-27 | $81.57 | $83.56 | $81.46 | $83.50 | $83.50 | 511,289 |
| 2023-04-26 | $81.77 | $82.18 | $80.80 | $81.01 | $81.01 | 428,797 |
| 2023-04-25 | $82.29 | $83.14 | $81.86 | $82.25 | $82.25 | 387,299 |
| 2023-04-24 | $83.31 | $84.04 | $82.86 | $82.99 | $82.99 | 294,485 |
| 2023-04-21 | $84.43 | $84.43 | $82.86 | $83.65 | $83.65 | 254,594 |
| 2023-04-20 | $83.77 | $84.85 | $83.59 | $84.01 | $84.01 | 278,311 |
| 2023-04-19 | $84.18 | $84.48 | $83.01 | $84.43 | $84.43 | 473,098 |
| 2023-04-18 | $84.40 | $85.06 | $83.92 | $84.31 | $84.31 | 377,358 |
| 2023-04-17 | $83.40 | $84.20 | $83.10 | $84.13 | $84.13 | 317,377 |
| 2023-04-14 | $83.48 | $84.72 | $82.83 | $83.06 | $83.06 | 298,363 |
| 2023-04-13 | $83.36 | $83.71 | $82.01 | $83.51 | $83.51 | 305,919 |
| 2023-04-12 | $83.45 | $83.86 | $82.71 | $83.15 | $83.15 | 256,651 |
| 2023-04-11 | $82.58 | $83.82 | $81.95 | $82.71 | $82.71 | 400,823 |
| 2023-04-10 | $80.47 | $82.66 | $80.47 | $81.90 | $81.90 | 698,561 |
| 2023-04-06 | $81.22 | $81.69 | $80.37 | $80.78 | $80.78 | 362,245 |
| 2023-04-05 | $82.10 | $82.41 | $80.44 | $81.29 | $81.29 | 394,105 |
| 2023-04-04 | $86.19 | $86.70 | $81.94 | $82.66 | $82.66 | 402,728 |
| 2023-04-03 | $86.24 | $87.18 | $85.20 | $85.95 | $85.95 | 353,876 |
| 2023-03-31 | $85.13 | $86.38 | $85.13 | $86.30 | $86.30 | 390,747 |
| 2023-03-30 | $84.97 | $85.27 | $84.20 | $84.53 | $84.53 | 377,438 |
| 2023-03-29 | $83.49 | $84.27 | $82.96 | $83.91 | $83.91 | 312,728 |
| 2023-03-28 | $81.67 | $82.81 | $81.67 | $82.53 | $82.53 | 286,938 |
| 2023-03-27 | $81.99 | $82.61 | $81.02 | $81.91 | $81.91 | 391,288 |
| 2023-03-24 | $80.04 | $80.75 | $79.01 | $80.69 | $80.69 | 636,471 |
| 2023-03-23 | $82.10 | $83.30 | $80.28 | $81.13 | $81.13 | 455,289 |
| 2023-03-22 | $83.67 | $84.34 | $82.01 | $82.10 | $82.10 | 443,196 |
| 2023-03-21 | $83.59 | $84.61 | $83.57 | $84.10 | $84.10 | 914,962 |
| 2023-03-20 | $79.94 | $82.26 | $79.63 | $81.83 | $81.83 | 919,931 |
| 2023-03-17 | $81.39 | $82.12 | $78.64 | $79.21 | $79.21 | 1,270,101 |
| 2023-03-16 | $79.03 | $82.26 | $78.84 | $82.10 | $82.10 | 1,113,135 |
| 2023-03-15 | $83.84 | $84.29 | $79.89 | $80.08 | $80.08 | 990,820 |
| 2023-03-14 | $86.65 | $87.41 | $84.74 | $86.12 | $86.12 | 582,673 |
| 2023-03-13 | $85.03 | $85.96 | $83.02 | $84.64 | $84.64 | 720,034 |
| 2023-03-10 | $89.65 | $89.65 | $85.36 | $86.47 | $86.47 | 848,232 |
| 2023-03-09 | $92.14 | $92.33 | $89.61 | $89.65 | $89.65 | 406,066 |
| 2023-03-08 | $91.67 | $92.16 | $90.94 | $91.66 | $91.66 | 353,442 |
| 2023-03-07 | $92.82 | $93.18 | $91.76 | $91.86 | $91.57 | 243,173 |
| 2023-03-06 | $93.94 | $94.13 | $92.07 | $92.44 | $92.44 | 299,953 |
| 2023-03-03 | $93.32 | $93.93 | $92.23 | $93.83 | $93.83 | 301,676 |
| 2023-03-02 | $91.50 | $92.87 | $91.28 | $92.83 | $92.83 | 302,645 |
| 2023-03-01 | $90.85 | $92.21 | $90.82 | $92.06 | $92.06 | 326,480 |
| 2023-02-28 | $90.25 | $91.88 | $90.25 | $90.89 | $90.89 | 421,639 |
| 2023-02-27 | $90.78 | $90.84 | $89.81 | $90.34 | $90.34 | 381,527 |
| 2023-02-24 | $88.88 | $90.30 | $88.34 | $89.81 | $89.81 | 460,230 |
| 2023-02-23 | $91.58 | $92.04 | $89.97 | $90.50 | $90.50 | 489,293 |
| 2023-02-22 | $91.35 | $92.08 | $90.69 | $90.96 | $90.96 | 333,147 |
| 2023-02-21 | $93.01 | $93.71 | $90.51 | $91.02 | $91.02 | 301,876 |
| 2023-02-17 | $93.82 | $94.55 | $93.21 | $94.19 | $94.19 | 462,600 |
| 2023-02-16 | $93.65 | $95.18 | $92.44 | $93.90 | $93.90 | 600,950 |
| 2023-02-15 | $93.33 | $94.80 | $92.95 | $94.53 | $94.53 | 569,109 |
| 2023-02-14 | $93.00 | $94.18 | $92.10 | $93.55 | $93.55 | 491,756 |
| 2023-02-13 | $91.49 | $93.17 | $90.96 | $93.12 | $93.12 | 661,131 |
| 2023-02-10 | $88.69 | $91.19 | $88.40 | $90.99 | $90.99 | 721,676 |
| 2023-02-09 | $91.09 | $91.64 | $88.37 | $88.48 | $88.48 | 923,181 |
| 2023-02-08 | $90.60 | $92.52 | $90.60 | $91.31 | $91.31 | 610,365 |
| 2023-02-07 | $89.95 | $91.61 | $89.29 | $91.48 | $91.48 | 599,647 |
| 2023-02-06 | $91.12 | $91.99 | $90.25 | $90.55 | $90.55 | 536,840 |
| 2023-02-03 | $91.75 | $93.00 | $91.18 | $92.40 | $92.40 | 442,207 |
| 2023-02-02 | $93.17 | $94.44 | $91.61 | $92.75 | $92.75 | 865,598 |
| 2023-02-01 | $91.05 | $92.73 | $90.46 | $92.15 | $92.15 | 543,726 |
| 2023-01-31 | $89.71 | $91.60 | $89.69 | $91.59 | $91.59 | 569,340 |
| 2023-01-30 | $90.40 | $90.93 | $89.05 | $89.31 | $89.31 | 306,628 |
| 2023-01-27 | $90.77 | $92.03 | $90.61 | $91.26 | $91.26 | 480,096 |
| 2023-01-26 | $89.09 | $90.89 | $87.98 | $90.85 | $90.85 | 633,128 |
| 2023-01-25 | $88.14 | $89.00 | $87.61 | $88.45 | $88.45 | 382,443 |
| 2023-01-24 | $87.91 | $89.49 | $87.71 | $89.08 | $89.08 | 427,111 |
| 2023-01-23 | $86.19 | $88.78 | $85.97 | $88.75 | $88.75 | 534,025 |
| 2023-01-20 | $84.26 | $86.16 | $83.58 | $86.09 | $86.09 | 267,300 |
| 2023-01-19 | $85.36 | $85.52 | $83.56 | $83.59 | $83.59 | 401,913 |
| 2023-01-18 | $87.26 | $88.47 | $86.24 | $86.34 | $86.34 | 406,140 |
| 2023-01-17 | $88.18 | $88.49 | $86.65 | $86.76 | $86.76 | 275,787 |
| 2023-01-13 | $86.52 | $88.47 | $86.52 | $88.15 | $88.15 | 414,537 |
| 2023-01-12 | $85.69 | $87.26 | $84.72 | $87.19 | $87.19 | 553,284 |
| 2023-01-11 | $85.67 | $86.04 | $85.06 | $85.29 | $85.29 | 583,284 |
| 2023-01-10 | $84.61 | $85.11 | $84.00 | $85.00 | $85.00 | 635,250 |
| 2023-01-09 | $85.68 | $86.27 | $84.82 | $84.91 | $84.91 | 391,729 |
| 2023-01-06 | $83.13 | $85.46 | $82.76 | $85.26 | $85.26 | 319,794 |
| 2023-01-05 | $82.26 | $83.35 | $81.43 | $81.98 | $81.98 | 446,546 |
| 2023-01-04 | $82.62 | $83.36 | $81.87 | $83.00 | $83.00 | 308,625 |
| 2023-01-03 | $81.94 | $82.53 | $80.87 | $81.94 | $81.94 | 384,961 |
| 2022-12-30 | $81.13 | $81.44 | $80.54 | $81.10 | $81.10 | 233,661 |
| 2022-12-29 | $80.33 | $82.26 | $79.70 | $81.72 | $81.72 | 252,094 |
| 2022-12-28 | $81.07 | $81.68 | $79.55 | $79.61 | $79.61 | 346,214 |
| 2022-12-27 | $80.06 | $81.53 | $79.67 | $81.16 | $81.16 | 340,180 |
| 2022-12-23 | $79.45 | $80.12 | $79.13 | $79.99 | $79.99 | 200,339 |
| 2022-12-22 | $79.56 | $80.00 | $78.18 | $79.62 | $79.62 | 540,432 |
| 2022-12-21 | $79.17 | $80.85 | $79.05 | $80.45 | $80.45 | 547,244 |
| 2022-12-20 | $77.10 | $78.35 | $77.02 | $78.20 | $78.20 | 537,996 |
| 2022-12-19 | $77.14 | $77.51 | $76.28 | $76.98 | $76.98 | 374,189 |
| 2022-12-16 | $77.41 | $78.05 | $76.22 | $77.03 | $77.03 | 841,759 |
| 2022-12-15 | $80.14 | $80.14 | $78.37 | $78.43 | $78.43 | 504,865 |
| 2022-12-14 | $82.50 | $83.29 | $80.75 | $81.44 | $81.44 | 428,733 |
| 2022-12-13 | $84.91 | $85.34 | $82.13 | $82.50 | $82.50 | 579,022 |
| 2022-12-12 | $80.91 | $82.08 | $80.45 | $82.07 | $82.07 | 391,186 |
| 2022-12-09 | $82.02 | $82.42 | $80.33 | $80.61 | $80.61 | 297,577 |
| 2022-12-08 | $81.05 | $81.82 | $80.92 | $81.82 | $81.82 | 189,470 |
| 2022-12-07 | $80.27 | $80.99 | $79.53 | $80.66 | $80.66 | 316,245 |
| 2022-12-06 | $82.88 | $82.95 | $79.87 | $80.30 | $80.30 | 450,479 |
| 2022-12-05 | $83.93 | $83.93 | $82.21 | $82.75 | $82.75 | 286,461 |
| 2022-12-02 | $83.57 | $85.60 | $83.00 | $84.75 | $84.75 | 294,732 |
| 2022-12-01 | $85.33 | $85.68 | $84.56 | $84.68 | $84.68 | 262,979 |
| 2022-11-30 | $81.95 | $84.53 | $81.07 | $84.52 | $84.52 | 394,344 |
| 2022-11-29 | $81.73 | $82.64 | $81.72 | $82.12 | $81.86 | 245,813 |
| 2022-11-28 | $83.60 | $83.60 | $81.41 | $81.46 | $81.21 | 635,993 |
| 2022-11-25 | $84.26 | $84.68 | $84.08 | $84.58 | $84.58 | 71,988 |
| 2022-11-23 | $84.71 | $85.16 | $83.64 | $84.14 | $84.14 | 224,993 |
| 2022-11-22 | $84.35 | $84.79 | $83.55 | $84.67 | $84.67 | 255,620 |
| 2022-11-21 | $83.82 | $84.79 | $83.68 | $83.69 | $83.69 | 393,342 |
| 2022-11-18 | $84.95 | $85.07 | $83.83 | $84.29 | $84.29 | 527,477 |
| 2022-11-17 | $82.95 | $83.77 | $81.90 | $83.64 | $83.64 | 514,350 |
| 2022-11-16 | $83.41 | $84.45 | $82.91 | $84.12 | $84.12 | 994,922 |
| 2022-11-15 | $82.69 | $84.75 | $82.69 | $84.14 | $84.14 | 743,155 |
| 2022-11-14 | $81.80 | $82.97 | $81.42 | $81.44 | $81.44 | 432,795 |
| 2022-11-11 | $80.76 | $83.43 | $80.76 | $82.60 | $82.60 | 455,606 |
| 2022-11-10 | $79.09 | $80.64 | $78.52 | $80.63 | $80.63 | 532,027 |
| 2022-11-09 | $75.90 | $77.38 | $75.58 | $75.59 | $75.59 | 372,739 |
| 2022-11-08 | $77.81 | $78.29 | $76.21 | $76.86 | $76.86 | 281,034 |
| 2022-11-07 | $76.22 | $77.68 | $75.81 | $77.64 | $77.64 | 378,492 |
| 2022-11-04 | $73.28 | $76.24 | $73.07 | $75.62 | $75.62 | 485,168 |
| 2022-11-03 | $72.17 | $74.30 | $69.96 | $72.50 | $72.50 | 777,130 |
| 2022-11-02 | $76.82 | $77.51 | $74.19 | $74.47 | $74.47 | 650,281 |
| 2022-11-01 | $77.20 | $77.67 | $76.54 | $77.28 | $77.28 | 296,595 |
| 2022-10-31 | $76.37 | $77.29 | $75.76 | $76.39 | $76.39 | 342,870 |
| 2022-10-28 | $74.63 | $77.12 | $73.89 | $76.97 | $76.97 | 419,284 |
| 2022-10-27 | $74.25 | $75.78 | $74.12 | $74.24 | $74.24 | 318,338 |
| 2022-10-26 | $73.96 | $75.00 | $73.61 | $73.74 | $73.74 | 490,096 |
| 2022-10-25 | $71.53 | $74.21 | $71.53 | $73.83 | $73.83 | 398,804 |
| 2022-10-24 | $71.17 | $72.11 | $70.94 | $71.72 | $71.72 | 305,946 |
| 2022-10-21 | $68.58 | $71.27 | $68.00 | $70.88 | $70.88 | 254,466 |
| 2022-10-20 | $70.11 | $70.88 | $67.97 | $68.30 | $68.30 | 249,742 |
| 2022-10-19 | $70.15 | $70.73 | $68.96 | $69.89 | $69.89 | 235,462 |
| 2022-10-18 | $71.86 | $72.02 | $70.41 | $71.07 | $71.07 | 306,486 |
| 2022-10-17 | $68.56 | $69.89 | $68.53 | $69.78 | $69.78 | 300,489 |
| 2022-10-14 | $68.76 | $69.38 | $66.74 | $67.14 | $67.14 | 252,702 |
| 2022-10-13 | $65.28 | $69.32 | $64.51 | $68.44 | $68.44 | 454,620 |
| 2022-10-12 | $68.01 | $68.01 | $66.86 | $66.95 | $66.95 | 323,100 |
| 2022-10-11 | $68.28 | $68.73 | $67.16 | $67.88 | $67.88 | 677,351 |
| 2022-10-10 | $69.71 | $70.05 | $68.42 | $68.89 | $68.89 | 288,686 |
| 2022-10-07 | $70.82 | $71.17 | $69.04 | $69.47 | $69.47 | 377,680 |
| 2022-10-06 | $71.24 | $71.98 | $70.92 | $71.72 | $71.72 | 423,169 |
| 2022-10-05 | $70.09 | $71.92 | $70.02 | $71.46 | $71.46 | 339,208 |
| 2022-10-04 | $69.42 | $71.47 | $69.42 | $71.13 | $71.13 | 476,005 |
| 2022-10-03 | $66.34 | $68.52 | $65.76 | $68.15 | $68.15 | 468,632 |
| 2022-09-30 | $66.03 | $67.00 | $65.11 | $65.34 | $65.34 | 490,398 |
| 2022-09-29 | $67.03 | $67.25 | $65.17 | $65.81 | $65.81 | 538,456 |
| 2022-09-28 | $66.98 | $68.53 | $66.38 | $68.07 | $68.07 | 246,720 |
| 2022-09-27 | $67.44 | $67.94 | $65.31 | $66.22 | $66.22 | 282,763 |
| 2022-09-26 | $66.45 | $67.69 | $66.07 | $66.52 | $66.52 | 303,148 |
| 2022-09-23 | $67.61 | $67.75 | $65.93 | $66.90 | $66.90 | 199,485 |
| 2022-09-22 | $69.47 | $69.71 | $68.26 | $68.46 | $68.46 | 220,858 |
| 2022-09-21 | $71.35 | $71.79 | $69.73 | $69.73 | $69.73 | 287,233 |
| 2022-09-20 | $71.20 | $71.20 | $69.98 | $70.65 | $70.65 | 458,598 |
| 2022-09-19 | $69.96 | $72.07 | $69.96 | $71.79 | $71.79 | 456,530 |
| 2022-09-16 | $71.31 | $71.61 | $69.73 | $70.51 | $70.51 | 948,644 |
| 2022-09-15 | $72.99 | $73.82 | $72.00 | $72.30 | $72.30 | 208,377 |
| 2022-09-14 | $73.80 | $73.80 | $72.36 | $73.39 | $73.39 | 375,426 |
| 2022-09-13 | $75.41 | $75.64 | $73.62 | $73.77 | $73.77 | 360,914 |
| 2022-09-12 | $76.40 | $77.95 | $76.40 | $77.54 | $77.54 | 533,839 |
| 2022-09-09 | $74.69 | $75.91 | $74.26 | $75.70 | $75.70 | 350,678 |
| 2022-09-08 | $72.65 | $73.85 | $72.43 | $73.83 | $73.83 | 319,385 |
| 2022-09-07 | $71.48 | $73.72 | $71.33 | $73.57 | $73.57 | 264,775 |
| 2022-09-06 | $72.33 | $72.33 | $71.07 | $72.01 | $72.01 | 241,677 |
| 2022-09-02 | $73.50 | $74.05 | $71.61 | $71.98 | $71.98 | 248,689 |
| 2022-09-01 | $71.92 | $72.60 | $71.31 | $72.56 | $72.56 | 291,423 |
| 2022-08-31 | $74.14 | $74.38 | $72.40 | $72.53 | $72.27 | 309,277 |
| 2022-08-30 | $75.18 | $75.18 | $73.29 | $73.87 | $73.60 | 282,529 |
| 2022-08-29 | $74.44 | $75.08 | $73.99 | $74.82 | $74.55 | 219,623 |
| 2022-08-26 | $78.96 | $79.02 | $75.01 | $75.14 | $74.87 | 264,288 |
| 2022-08-25 | $78.00 | $79.17 | $77.90 | $78.96 | $78.67 | 213,675 |
| 2022-08-24 | $78.15 | $78.31 | $77.46 | $77.67 | $77.39 | 681,570 |
| 2022-08-23 | $78.11 | $78.99 | $77.53 | $77.73 | $77.45 | 231,606 |
| 2022-08-22 | $79.49 | $79.58 | $77.76 | $78.11 | $77.83 | 309,517 |
| 2022-08-19 | $81.70 | $81.70 | $80.16 | $80.80 | $80.51 | 289,684 |
| 2022-08-18 | $81.80 | $82.72 | $81.54 | $82.69 | $82.39 | 309,823 |
| 2022-08-17 | $82.50 | $82.55 | $81.58 | $82.18 | $81.88 | 237,795 |
| 2022-08-16 | $82.50 | $83.50 | $82.14 | $83.37 | $83.07 | 501,252 |
| 2022-08-15 | $82.19 | $83.22 | $82.07 | $82.91 | $82.61 | 357,457 |
| 2022-08-12 | $81.73 | $83.21 | $81.63 | $83.15 | $82.85 | 274,497 |
| 2022-08-11 | $81.95 | $83.51 | $81.29 | $81.72 | $81.42 | 498,891 |
| 2022-08-10 | $80.11 | $81.78 | $79.74 | $81.49 | $81.19 | 444,881 |
| 2022-08-09 | $78.73 | $79.32 | $77.26 | $78.04 | $77.76 | 540,598 |
| 2022-08-08 | $79.08 | $80.09 | $78.55 | $78.86 | $78.57 | 635,030 |
| 2022-08-05 | $76.89 | $78.41 | $76.59 | $78.37 | $78.09 | 505,932 |
| 2022-08-04 | $78.00 | $78.54 | $76.60 | $77.04 | $76.76 | 644,281 |
| 2022-08-03 | $74.30 | $75.69 | $73.40 | $75.20 | $74.93 | 445,907 |
| 2022-08-02 | $74.33 | $74.82 | $73.27 | $73.47 | $73.20 | 506,729 |
| 2022-08-01 | $74.10 | $75.24 | $73.52 | $74.71 | $74.44 | 388,902 |
| 2022-07-29 | $73.66 | $75.47 | $73.27 | $75.03 | $74.76 | 283,088 |
| 2022-07-28 | $72.79 | $74.11 | $72.31 | $73.87 | $73.60 | 299,962 |
| 2022-07-27 | $70.80 | $72.91 | $70.55 | $72.43 | $72.17 | 269,143 |
| 2022-07-26 | $69.84 | $70.80 | $69.74 | $70.67 | $70.41 | 306,006 |
| 2022-07-25 | $70.75 | $70.75 | $69.75 | $70.19 | $69.94 | 230,276 |
| 2022-07-22 | $71.19 | $71.34 | $70.07 | $70.55 | $70.29 | 191,745 |
| 2022-07-21 | $69.77 | $70.93 | $69.51 | $70.88 | $70.62 | 264,801 |
| 2022-07-20 | $69.53 | $70.28 | $69.13 | $69.76 | $69.51 | 626,275 |
| 2022-07-19 | $67.43 | $69.32 | $67.43 | $69.29 | $69.04 | 507,987 |
| 2022-07-18 | $67.72 | $67.95 | $66.13 | $66.36 | $66.12 | 532,636 |
| 2022-07-15 | $66.41 | $67.39 | $65.45 | $66.93 | $66.69 | 506,212 |
| 2022-07-14 | $64.52 | $65.25 | $63.77 | $65.01 | $64.77 | 319,375 |
| 2022-07-13 | $65.00 | $66.11 | $64.70 | $65.69 | $65.45 | 268,393 |
| 2022-07-12 | $65.23 | $67.40 | $65.23 | $66.14 | $65.90 | 301,814 |
| 2022-07-11 | $65.50 | $66.44 | $65.39 | $65.66 | $65.42 | 489,194 |
| 2022-07-08 | $68.53 | $68.80 | $67.28 | $67.81 | $67.56 | 393,916 |
| 2022-07-07 | $67.89 | $68.92 | $67.49 | $68.86 | $68.61 | 348,220 |
| 2022-07-06 | $67.31 | $67.75 | $65.77 | $66.97 | $66.73 | 545,257 |
| 2022-07-05 | $66.20 | $67.42 | $64.70 | $67.35 | $67.11 | 616,897 |
| 2022-07-01 | $67.08 | $68.54 | $66.63 | $67.50 | $67.26 | 352,143 |
| 2022-06-30 | $66.31 | $67.60 | $65.52 | $67.24 | $67.00 | 418,855 |
| 2022-06-29 | $67.69 | $68.34 | $66.41 | $67.22 | $66.98 | 309,269 |
| 2022-06-28 | $70.22 | $70.45 | $67.85 | $67.87 | $67.62 | 476,721 |
| 2022-06-27 | $70.22 | $70.70 | $69.14 | $69.53 | $69.28 | 442,054 |
| 2022-06-24 | $67.28 | $69.74 | $67.13 | $69.56 | $69.31 | 646,163 |
| 2022-06-23 | $66.21 | $67.09 | $65.25 | $66.49 | $66.25 | 486,971 |
| 2022-06-22 | $65.16 | $66.79 | $64.91 | $66.48 | $66.24 | 916,954 |
| 2022-06-21 | $65.57 | $66.98 | $64.58 | $66.45 | $66.21 | 691,494 |
| 2022-06-17 | $65.52 | $65.99 | $64.09 | $64.33 | $64.10 | 1,277,469 |
| 2022-06-16 | $67.10 | $67.10 | $64.34 | $65.64 | $65.40 | 801,470 |
| 2022-06-15 | $68.83 | $69.60 | $67.89 | $68.63 | $68.11 | 688,918 |
| 2022-06-14 | $68.87 | $69.29 | $67.39 | $68.22 | $67.70 | 438,221 |
| 2022-06-13 | $68.29 | $69.27 | $67.59 | $68.20 | $67.68 | 465,451 |
| 2022-06-10 | $72.20 | $72.20 | $70.23 | $70.46 | $69.92 | 408,728 |
| 2022-06-09 | $74.41 | $75.70 | $74.04 | $74.07 | $73.51 | 377,167 |
| 2022-06-08 | $74.92 | $76.25 | $74.37 | $74.84 | $74.27 | 1,228,664 |
| 2022-06-07 | $74.94 | $75.76 | $74.09 | $75.61 | $75.03 | 481,445 |
| 2022-06-06 | $75.09 | $75.49 | $74.53 | $75.46 | $74.89 | 422,777 |
| 2022-06-03 | $74.18 | $74.99 | $73.68 | $74.42 | $73.85 | 319,127 |
| 2022-06-02 | $72.64 | $75.07 | $72.32 | $75.02 | $74.45 | 460,697 |
| 2022-06-01 | $74.20 | $74.43 | $71.35 | $72.04 | $71.49 | 586,355 |
| 2022-05-31 | $73.29 | $74.32 | $72.73 | $73.82 | $73.26 | 1,503,346 |
| 2022-05-27 | $72.00 | $73.00 | $71.98 | $72.99 | $72.43 | 462,132 |
| 2022-05-26 | $70.22 | $71.81 | $69.78 | $71.44 | $70.90 | 468,529 |
| 2022-05-25 | $68.97 | $69.27 | $67.61 | $69.14 | $68.61 | 1,980,336 |
| 2022-05-24 | $69.60 | $70.30 | $67.84 | $69.57 | $69.04 | 388,591 |
| 2022-05-23 | $70.17 | $70.28 | $68.94 | $69.77 | $69.24 | 804,307 |
| 2022-05-20 | $69.64 | $70.18 | $67.16 | $69.04 | $68.51 | 875,992 |
| 2022-05-19 | $69.64 | $70.52 | $68.76 | $69.38 | $68.85 | 504,535 |
| 2022-05-18 | $72.45 | $72.69 | $69.96 | $70.06 | $69.53 | 433,093 |
| 2022-05-17 | $72.64 | $73.23 | $71.54 | $73.10 | $72.54 | 399,757 |
| 2022-05-16 | $71.77 | $72.10 | $70.55 | $71.22 | $70.68 | 472,418 |
| 2022-05-13 | $71.98 | $73.83 | $71.88 | $72.51 | $71.96 | 648,684 |
| 2022-05-12 | $69.24 | $71.48 | $69.24 | $70.97 | $70.43 | 708,455 |
| 2022-05-11 | $69.54 | $72.02 | $68.80 | $69.69 | $69.16 | 1,061,392 |
| 2022-05-10 | $72.13 | $72.54 | $69.25 | $69.83 | $69.30 | 879,191 |
| 2022-05-09 | $70.55 | $72.27 | $69.93 | $71.17 | $70.63 | 736,078 |
| 2022-05-06 | $73.28 | $73.28 | $70.68 | $71.68 | $71.13 | 526,274 |
| 2022-05-05 | $74.90 | $75.45 | $73.03 | $73.70 | $73.14 | 665,453 |
| 2022-05-04 | $72.50 | $76.62 | $71.53 | $76.21 | $75.63 | 968,233 |
| 2022-05-03 | $71.95 | $73.89 | $70.50 | $72.92 | $72.36 | 1,428,182 |
| 2022-05-02 | $70.08 | $72.03 | $69.25 | $71.45 | $70.91 | 728,384 |
| 2022-04-29 | $71.77 | $72.71 | $69.87 | $70.22 | $69.69 | 976,611 |
| 2022-04-28 | $69.60 | $72.20 | $68.80 | $71.70 | $71.15 | 776,965 |
| 2022-04-27 | $70.33 | $70.81 | $68.91 | $69.30 | $68.77 | 2,050,947 |
| 2022-04-26 | $72.84 | $73.08 | $69.94 | $70.14 | $69.61 | 1,007,519 |
| 2022-04-25 | $72.10 | $73.18 | $70.16 | $73.10 | $72.54 | 661,528 |
| 2022-04-22 | $73.72 | $74.04 | $72.27 | $72.61 | $72.06 | 675,672 |
| 2022-04-21 | $75.88 | $76.43 | $74.02 | $74.31 | $73.74 | 640,594 |
| 2022-04-20 | $74.69 | $75.99 | $74.34 | $74.94 | $74.37 | 542,216 |
| 2022-04-19 | $71.54 | $73.76 | $71.54 | $73.73 | $73.17 | 460,509 |
| 2022-04-18 | $71.59 | $72.67 | $70.89 | $71.47 | $70.93 | 625,374 |
| 2022-04-14 | $72.35 | $72.75 | $71.42 | $72.23 | $71.68 | 687,171 |
| 2022-04-13 | $70.56 | $72.25 | $70.36 | $72.23 | $71.68 | 458,212 |
| 2022-04-12 | $71.21 | $72.80 | $70.33 | $70.63 | $70.09 | 411,762 |
| 2022-04-11 | $71.56 | $72.54 | $70.90 | $70.99 | $70.45 | 668,902 |
| 2022-04-08 | $73.67 | $73.78 | $71.63 | $71.74 | $71.19 | 819,859 |
| 2022-04-07 | $72.17 | $72.41 | $70.95 | $71.52 | $70.98 | 669,571 |
| 2022-04-06 | $73.22 | $73.48 | $72.13 | $72.43 | $71.88 | 785,206 |
| 2022-04-05 | $76.61 | $77.30 | $74.28 | $74.35 | $73.78 | 953,979 |
| 2022-04-04 | $76.23 | $77.12 | $75.40 | $76.25 | $75.67 | 1,033,400 |
| 2022-04-01 | $76.00 | $76.59 | $74.90 | $76.05 | $75.47 | 822,301 |
| 2022-03-31 | $76.85 | $77.63 | $75.16 | $75.21 | $74.64 | 745,393 |
| 2022-03-30 | $79.25 | $79.31 | $77.22 | $77.40 | $76.81 | 413,633 |
| 2022-03-29 | $78.15 | $80.11 | $77.25 | $79.72 | $79.11 | 495,455 |
| 2022-03-28 | $76.40 | $76.79 | $75.25 | $76.69 | $76.11 | 668,109 |
| 2022-03-25 | $78.20 | $78.52 | $77.39 | $77.77 | $77.18 | 525,950 |
| 2022-03-24 | $78.93 | $79.32 | $77.80 | $78.20 | $77.60 | 886,593 |
| 2022-03-23 | $79.97 | $79.99 | $78.46 | $78.50 | $77.90 | 299,343 |
| 2022-03-22 | $81.53 | $81.53 | $79.95 | $80.47 | $79.86 | 664,033 |
| 2022-03-21 | $81.55 | $82.21 | $80.11 | $80.67 | $80.06 | 622,065 |
| 2022-03-18 | $80.15 | $81.61 | $78.36 | $81.37 | $80.75 | 1,298,494 |
| 2022-03-17 | $79.05 | $80.38 | $78.59 | $80.18 | $79.57 | 503,755 |
| 2022-03-16 | $77.62 | $79.76 | $77.07 | $79.65 | $79.04 | 688,843 |
| 2022-03-15 | $76.96 | $76.97 | $75.24 | $76.70 | $76.12 | 1,215,128 |
| 2022-03-14 | $76.75 | $77.38 | $75.36 | $75.84 | $75.26 | 854,611 |
| 2022-03-11 | $78.68 | $79.22 | $76.29 | $76.30 | $75.72 | 491,868 |
| 2022-03-10 | $77.22 | $78.42 | $76.93 | $78.26 | $77.66 | 619,381 |
| 2022-03-09 | $78.94 | $79.66 | $78.47 | $79.01 | $78.41 | 691,566 |
| 2022-03-08 | $76.48 | $79.39 | $75.18 | $76.78 | $76.20 | 1,261,372 |
| 2022-03-07 | $80.10 | $80.55 | $75.75 | $75.92 | $75.08 | 1,590,637 |
| 2022-03-04 | $83.01 | $83.48 | $79.73 | $79.89 | $79.01 | 1,163,061 |
| 2022-03-03 | $86.44 | $86.44 | $84.60 | $85.11 | $84.17 | 649,949 |
| 2022-03-02 | $84.89 | $86.29 | $84.31 | $85.65 | $84.71 | 948,581 |
| 2022-03-01 | $87.35 | $87.66 | $83.45 | $83.98 | $83.05 | 738,465 |
| 2022-02-28 | $87.31 | $89.02 | $87.08 | $87.87 | $86.90 | 555,772 |
| 2022-02-25 | $85.99 | $88.91 | $85.99 | $88.52 | $87.54 | 593,568 |
| 2022-02-24 | $83.44 | $86.15 | $82.60 | $85.90 | $84.95 | 660,837 |
| 2022-02-23 | $86.66 | $87.40 | $84.94 | $84.98 | $84.04 | 690,167 |
| 2022-02-22 | $86.67 | $88.41 | $86.17 | $86.66 | $85.71 | 877,636 |
| 2022-02-18 | $87.87 | $89.04 | $87.25 | $87.37 | $86.41 | 706,946 |
| 2022-02-17 | $87.44 | $89.72 | $87.44 | $88.22 | $87.25 | 755,430 |
| 2022-02-16 | $87.91 | $89.73 | $87.46 | $89.11 | $88.13 | 741,425 |
| 2022-02-15 | $88.22 | $88.98 | $87.36 | $88.41 | $87.44 | 580,886 |
| 2022-02-14 | $86.79 | $87.82 | $85.96 | $87.00 | $86.04 | 1,351,219 |
| 2022-02-11 | $90.72 | $91.14 | $86.59 | $87.04 | $86.08 | 985,124 |
| 2022-02-10 | $94.11 | $95.95 | $90.35 | $91.22 | $90.22 | 907,360 |
| 2022-02-09 | $95.08 | $96.27 | $94.27 | $95.05 | $94.00 | 543,945 |
| 2022-02-08 | $92.88 | $94.45 | $92.34 | $94.09 | $93.05 | 548,637 |
| 2022-02-07 | $92.38 | $93.27 | $91.34 | $92.79 | $91.77 | 474,406 |
| 2022-02-04 | $92.08 | $92.97 | $90.46 | $92.00 | $90.99 | 347,455 |
| 2022-02-03 | $92.64 | $93.51 | $91.88 | $92.52 | $91.50 | 351,902 |
| 2022-02-02 | $93.16 | $94.04 | $92.32 | $93.37 | $92.34 | 405,149 |
| 2022-02-01 | $92.48 | $93.04 | $91.28 | $92.79 | $91.77 | 548,024 |
| 2022-01-31 | $89.99 | $92.06 | $89.60 | $91.92 | $90.91 | 605,031 |
| 2022-01-28 | $89.79 | $90.63 | $88.05 | $90.60 | $89.60 | 421,041 |
| 2022-01-27 | $93.01 | $94.23 | $89.17 | $90.14 | $89.15 | 401,286 |
| 2022-01-26 | $94.37 | $95.25 | $91.30 | $92.46 | $91.44 | 344,132 |
| 2022-01-25 | $93.00 | $93.93 | $90.82 | $92.85 | $91.83 | 309,948 |
| 2022-01-24 | $92.06 | $95.50 | $90.83 | $95.00 | $93.95 | 323,120 |
| 2022-01-21 | $95.13 | $96.63 | $93.76 | $93.82 | $92.79 | 345,410 |
| 2022-01-20 | $97.29 | $97.88 | $95.36 | $95.63 | $94.58 | 380,221 |
| 2022-01-19 | $98.00 | $98.49 | $96.71 | $96.96 | $95.89 | 261,693 |
| 2022-01-18 | $98.19 | $98.58 | $96.82 | $97.98 | $96.90 | 315,665 |
| 2022-01-14 | $99.29 | $99.70 | $98.12 | $99.55 | $98.45 | 356,909 |
| 2022-01-13 | $100.81 | $101.84 | $100.26 | $100.59 | $99.48 | 274,035 |
| 2022-01-12 | $99.92 | $100.95 | $99.18 | $100.47 | $99.36 | 314,854 |
| 2022-01-11 | $99.21 | $99.55 | $97.03 | $99.54 | $98.44 | 214,332 |
| 2022-01-10 | $99.34 | $99.34 | $97.70 | $98.94 | $97.85 | 318,031 |
| 2022-01-07 | $101.94 | $102.31 | $100.25 | $100.57 | $99.46 | 308,466 |
| 2022-01-06 | $102.41 | $103.37 | $101.87 | $102.17 | $101.04 | 241,064 |
| 2022-01-05 | $104.55 | $105.01 | $102.15 | $102.22 | $101.09 | 326,377 |
| 2022-01-04 | $102.33 | $104.76 | $101.85 | $104.24 | $103.09 | 498,625 |
| 2022-01-03 | $102.72 | $103.27 | $101.25 | $101.71 | $100.59 | 486,470 |
| 2021-12-31 | $101.98 | $102.68 | $101.90 | $102.19 | $101.06 | 204,758 |
| 2021-12-30 | $102.85 | $103.35 | $101.75 | $101.97 | $100.85 | 142,025 |
| 2021-12-29 | $102.20 | $103.05 | $102.05 | $102.70 | $101.57 | 142,504 |
| 2021-12-28 | $102.20 | $102.88 | $101.88 | $102.30 | $101.17 | 132,936 |
| 2021-12-27 | $100.79 | $102.43 | $99.96 | $102.29 | $101.16 | 170,126 |
| 2021-12-23 | $99.57 | $100.73 | $99.57 | $100.40 | $99.29 | 289,937 |
| 2021-12-22 | $99.03 | $99.50 | $98.13 | $99.10 | $98.01 | 245,796 |
| 2021-12-21 | $96.90 | $98.98 | $96.59 | $98.96 | $97.87 | 220,436 |
| 2021-12-20 | $96.39 | $96.39 | $94.13 | $95.79 | $94.73 | 376,312 |
| 2021-12-17 | $100.23 | $100.48 | $97.06 | $97.78 | $96.70 | 746,330 |
| 2021-12-16 | $102.25 | $103.61 | $100.71 | $101.18 | $100.07 | 345,064 |
| 2021-12-15 | $99.75 | $101.76 | $99.15 | $101.69 | $100.57 | 448,220 |
| 2021-12-14 | $99.53 | $101.07 | $98.59 | $99.67 | $98.57 | 294,980 |
| 2021-12-13 | $101.10 | $101.54 | $99.99 | $100.32 | $99.21 | 282,267 |
| 2021-12-10 | $102.05 | $102.22 | $100.74 | $100.97 | $99.86 | 195,206 |
| 2021-12-09 | $102.25 | $102.71 | $101.52 | $101.60 | $100.26 | 253,896 |
| 2021-12-08 | $103.58 | $103.58 | $101.77 | $102.48 | $101.13 | 403,102 |
| 2021-12-07 | $100.70 | $102.75 | $99.84 | $101.39 | $100.05 | 296,757 |
| 2021-12-06 | $97.11 | $100.31 | $97.11 | $99.69 | $98.38 | 450,047 |
| 2021-12-03 | $96.70 | $96.70 | $94.70 | $95.76 | $94.50 | 220,767 |
| 2021-12-02 | $94.83 | $97.23 | $94.44 | $96.49 | $95.22 | 645,870 |
| 2021-12-01 | $96.82 | $96.82 | $93.89 | $93.92 | $92.68 | 526,430 |
| 2021-11-30 | $98.15 | $98.92 | $94.38 | $94.58 | $93.33 | 492,968 |
| 2021-11-29 | $100.42 | $100.42 | $98.12 | $99.12 | $97.81 | 311,615 |
| 2021-11-26 | $100.05 | $100.41 | $98.32 | $99.02 | $97.72 | 155,970 |
| 2021-11-24 | $102.67 | $103.16 | $102.48 | $102.89 | $101.54 | 168,895 |
| 2021-11-23 | $103.68 | $104.40 | $102.86 | $103.42 | $102.06 | 193,479 |
| 2021-11-22 | $104.58 | $105.09 | $103.67 | $103.67 | $102.30 | 249,020 |
| 2021-11-19 | $104.57 | $104.83 | $103.61 | $104.05 | $102.68 | 316,269 |
| 2021-11-18 | $104.93 | $104.93 | $103.38 | $104.70 | $103.32 | 353,196 |
| 2021-11-17 | $103.29 | $104.71 | $102.86 | $104.42 | $103.05 | 308,533 |
| 2021-11-16 | $103.61 | $104.66 | $102.90 | $103.90 | $102.53 | 385,408 |
| 2021-11-15 | $104.11 | $104.15 | $103.34 | $103.85 | $102.48 | 368,005 |
| 2021-11-12 | $102.65 | $103.81 | $102.52 | $103.71 | $102.34 | 261,276 |
| 2021-11-11 | $103.98 | $104.39 | $102.40 | $102.43 | $101.08 | 205,640 |
| 2021-11-10 | $104.31 | $104.68 | $103.54 | $103.89 | $102.52 | 400,232 |
| 2021-11-09 | $103.61 | $104.34 | $103.20 | $104.28 | $102.91 | 319,589 |
| 2021-11-08 | $105.08 | $105.54 | $103.61 | $103.75 | $102.38 | 341,686 |
| 2021-11-05 | $102.16 | $104.50 | $101.68 | $104.02 | $102.65 | 406,477 |
| 2021-11-04 | $99.20 | $102.26 | $97.73 | $100.57 | $99.25 | 458,426 |
| 2021-11-03 | $97.41 | $98.00 | $96.73 | $97.77 | $96.48 | 318,300 |
| 2021-11-02 | $96.39 | $97.63 | $96.18 | $97.46 | $96.18 | 387,020 |
| 2021-11-01 | $94.23 | $96.02 | $93.79 | $96.01 | $94.75 | 310,228 |
| 2021-10-29 | $94.31 | $95.17 | $93.82 | $94.07 | $92.83 | 347,920 |
| 2021-10-28 | $92.46 | $94.72 | $92.41 | $94.62 | $93.37 | 241,591 |
| 2021-10-27 | $93.82 | $94.25 | $92.39 | $92.44 | $91.22 | 304,094 |
| 2021-10-26 | $94.14 | $94.72 | $93.61 | $93.74 | $92.51 | 287,387 |
| 2021-10-25 | $94.28 | $94.95 | $93.57 | $94.01 | $92.77 | 205,155 |
| 2021-10-22 | $95.11 | $95.55 | $94.24 | $94.29 | $93.05 | 173,158 |
| 2021-10-21 | $93.56 | $94.50 | $93.06 | $94.47 | $93.23 | 272,237 |
| 2021-10-20 | $93.00 | $94.28 | $92.60 | $93.73 | $92.50 | 227,741 |
| 2021-10-19 | $94.44 | $94.66 | $92.89 | $93.02 | $91.80 | 280,327 |
| 2021-10-18 | $93.12 | $94.00 | $92.80 | $93.81 | $92.57 | 221,243 |
| 2021-10-15 | $93.34 | $95.13 | $93.11 | $94.01 | $92.77 | 315,903 |
| 2021-10-14 | $89.77 | $92.47 | $89.54 | $92.31 | $91.09 | 344,982 |
| 2021-10-13 | $89.25 | $89.63 | $87.92 | $88.98 | $87.81 | 252,011 |
| 2021-10-12 | $90.30 | $90.97 | $89.07 | $89.22 | $88.05 | 461,459 |
| 2021-10-11 | $90.36 | $90.89 | $89.58 | $90.22 | $89.03 | 432,512 |
| 2021-10-08 | $89.94 | $90.81 | $89.64 | $90.50 | $89.31 | 311,056 |
| 2021-10-07 | $89.32 | $90.41 | $89.32 | $90.10 | $88.91 | 482,892 |
| 2021-10-06 | $87.24 | $89.15 | $86.77 | $88.80 | $87.63 | 501,584 |
| 2021-10-05 | $86.19 | $88.79 | $86.12 | $88.40 | $87.24 | 527,745 |
| 2021-10-04 | $86.87 | $87.48 | $86.08 | $86.21 | $85.07 | 453,302 |
| 2021-10-01 | $86.22 | $87.68 | $84.86 | $86.88 | $85.74 | 441,125 |
| 2021-09-30 | $87.04 | $87.09 | $85.60 | $85.84 | $84.71 | 1,259,838 |
| 2021-09-29 | $87.09 | $87.21 | $85.93 | $86.80 | $85.66 | 968,689 |
| 2021-09-28 | $86.45 | $87.21 | $86.03 | $87.00 | $85.85 | 477,735 |
| 2021-09-27 | $85.55 | $87.83 | $85.55 | $86.75 | $85.61 | 419,009 |
| 2021-09-24 | $85.88 | $86.59 | $85.60 | $85.76 | $84.63 | 354,127 |
| 2021-09-23 | $85.66 | $86.89 | $85.66 | $86.27 | $85.13 | 378,541 |
| 2021-09-22 | $85.26 | $86.28 | $84.86 | $85.26 | $84.14 | 263,522 |
| 2021-09-21 | $85.97 | $85.97 | $83.87 | $84.67 | $83.56 | 381,205 |
| 2021-09-20 | $85.23 | $85.94 | $83.93 | $85.32 | $84.20 | 642,094 |
| 2021-09-17 | $88.68 | $88.89 | $86.82 | $87.41 | $86.26 | 1,254,778 |
| 2021-09-16 | $90.61 | $90.61 | $88.98 | $89.02 | $87.85 | 578,813 |
| 2021-09-15 | $90.40 | $91.03 | $89.91 | $90.82 | $89.62 | 561,389 |
| 2021-09-14 | $91.20 | $91.27 | $89.80 | $90.21 | $89.02 | 434,349 |
| 2021-09-13 | $90.39 | $90.83 | $89.60 | $90.78 | $89.58 | 365,317 |
| 2021-09-10 | $90.59 | $90.70 | $89.29 | $89.70 | $88.52 | 772,096 |
| 2021-09-09 | $91.82 | $92.47 | $90.10 | $90.12 | $88.72 | 411,807 |
| 2021-09-08 | $91.25 | $92.80 | $91.10 | $92.21 | $90.77 | 473,551 |
| 2021-09-07 | $93.45 | $93.51 | $91.62 | $91.64 | $90.21 | 381,235 |
| 2021-09-03 | $95.28 | $95.84 | $93.90 | $93.95 | $92.49 | 203,830 |
| 2021-09-02 | $95.28 | $95.90 | $95.00 | $95.38 | $93.89 | 373,433 |
| 2021-09-01 | $95.78 | $95.85 | $93.35 | $95.02 | $93.54 | 516,372 |
| 2021-08-31 | $97.92 | $97.92 | $95.62 | $95.67 | $94.18 | 415,011 |
| 2021-08-30 | $98.43 | $98.54 | $97.59 | $97.71 | $96.19 | 380,921 |
| 2021-08-27 | $97.27 | $98.72 | $97.02 | $98.11 | $96.58 | 435,100 |
| 2021-08-26 | $97.23 | $97.56 | $96.64 | $96.79 | $95.28 | 606,684 |
| 2021-08-25 | $96.06 | $97.63 | $95.74 | $97.32 | $95.80 | 386,612 |
| 2021-08-24 | $95.38 | $96.08 | $95.30 | $96.03 | $94.53 | 225,785 |
| 2021-08-23 | $94.34 | $95.54 | $94.29 | $94.76 | $93.28 | 246,796 |
| 2021-08-20 | $94.09 | $94.32 | $93.07 | $93.78 | $92.32 | 323,120 |
| 2021-08-19 | $95.56 | $95.81 | $93.18 | $93.98 | $92.52 | 392,864 |
| 2021-08-18 | $96.88 | $97.59 | $96.39 | $96.40 | $94.90 | 391,873 |
| 2021-08-17 | $97.95 | $97.95 | $96.38 | $97.35 | $95.83 | 372,343 |
| 2021-08-16 | $97.97 | $98.39 | $96.94 | $98.30 | $96.77 | 264,368 |
| 2021-08-13 | $99.06 | $99.06 | $98.17 | $98.23 | $96.70 | 261,706 |
| 2021-08-12 | $99.29 | $99.76 | $98.59 | $99.06 | $97.52 | 312,397 |
| 2021-08-11 | $98.50 | $99.65 | $97.88 | $99.48 | $97.93 | 366,690 |
| 2021-08-10 | $96.98 | $98.82 | $96.50 | $98.37 | $96.84 | 509,312 |
| 2021-08-09 | $97.61 | $97.73 | $96.66 | $97.13 | $95.62 | 739,643 |
| 2021-08-06 | $98.79 | $99.77 | $96.11 | $97.75 | $96.23 | 468,023 |
| 2021-08-05 | $97.80 | $98.71 | $97.31 | $97.84 | $96.32 | 330,436 |
| 2021-08-04 | $97.48 | $98.09 | $96.89 | $97.11 | $95.60 | 350,092 |
| 2021-08-03 | $96.93 | $98.65 | $95.83 | $98.26 | $96.73 | 301,020 |
| 2021-08-02 | $98.06 | $99.45 | $96.69 | $96.87 | $95.36 | 348,294 |
| 2021-07-30 | $97.16 | $97.99 | $96.88 | $97.91 | $96.38 | 380,125 |
| 2021-07-29 | $97.14 | $97.97 | $96.59 | $97.51 | $95.99 | 262,583 |
| 2021-07-28 | $96.80 | $96.97 | $95.32 | $96.22 | $94.72 | 248,064 |
| 2021-07-27 | $96.49 | $97.44 | $95.76 | $96.71 | $95.20 | 176,845 |
| 2021-07-26 | $96.95 | $97.53 | $96.02 | $96.96 | $95.45 | 165,756 |
| 2021-07-23 | $97.13 | $97.19 | $96.13 | $96.58 | $95.08 | 283,384 |
| 2021-07-22 | $96.16 | $96.60 | $95.43 | $96.15 | $94.65 | 223,445 |
| 2021-07-21 | $95.77 | $96.95 | $95.77 | $96.23 | $94.73 | 277,545 |
| 2021-07-20 | $92.06 | $95.89 | $91.96 | $95.33 | $93.84 | 468,053 |
| 2021-07-19 | $92.37 | $92.52 | $91.12 | $92.05 | $90.62 | 651,428 |
| 2021-07-16 | $96.01 | $96.33 | $94.05 | $94.18 | $92.71 | 526,636 |
| 2021-07-15 | $94.32 | $95.22 | $93.98 | $95.03 | $93.55 | 359,026 |
| 2021-07-14 | $95.09 | $95.83 | $94.34 | $95.02 | $93.54 | 352,946 |
| 2021-07-13 | $95.20 | $95.52 | $94.35 | $94.69 | $93.21 | 360,144 |
| 2021-07-12 | $94.29 | $95.47 | $94.02 | $95.23 | $93.75 | 251,298 |
| 2021-07-09 | $94.75 | $95.51 | $94.13 | $95.00 | $93.52 | 267,992 |
| 2021-07-08 | $92.23 | $93.92 | $91.73 | $93.14 | $91.69 | 426,516 |
| 2021-07-07 | $92.12 | $94.04 | $91.98 | $93.85 | $92.39 | 337,639 |
| 2021-07-06 | $93.68 | $93.68 | $90.95 | $92.62 | $91.18 | 640,439 |
| 2021-07-02 | $93.77 | $94.14 | $93.09 | $93.88 | $92.42 | 409,088 |
| 2021-07-01 | $93.06 | $94.14 | $93.03 | $93.76 | $92.30 | 611,466 |
| 2021-06-30 | $90.64 | $91.81 | $90.42 | $91.59 | $90.16 | 292,365 |
| 2021-06-29 | $91.54 | $91.96 | $90.80 | $91.00 | $89.58 | 494,880 |
| 2021-06-28 | $91.27 | $91.27 | $90.36 | $91.10 | $89.68 | 334,338 |
| 2021-06-25 | $90.78 | $91.85 | $90.36 | $91.52 | $90.09 | 625,456 |
| 2021-06-24 | $89.39 | $90.29 | $88.66 | $90.27 | $88.86 | 391,090 |
| 2021-06-23 | $89.73 | $90.05 | $88.93 | $88.95 | $87.56 | 359,429 |
| 2021-06-22 | $89.39 | $89.84 | $88.47 | $89.41 | $88.02 | 225,822 |
| 2021-06-21 | $88.41 | $89.85 | $88.17 | $89.55 | $88.15 | 271,682 |
| 2021-06-18 | $87.77 | $88.39 | $87.14 | $87.21 | $85.85 | 620,984 |
| 2021-06-17 | $92.99 | $93.16 | $89.12 | $89.29 | $87.68 | 414,363 |
| 2021-06-16 | $93.05 | $94.02 | $92.02 | $92.61 | $90.94 | 458,087 |
| 2021-06-15 | $93.14 | $93.73 | $91.56 | $93.56 | $91.87 | 373,233 |
| 2021-06-14 | $93.11 | $93.37 | $91.12 | $91.56 | $89.91 | 378,539 |
| 2021-06-11 | $92.99 | $93.50 | $92.32 | $93.16 | $91.48 | 313,749 |
| 2021-06-10 | $93.78 | $94.13 | $92.25 | $92.33 | $90.66 | 284,479 |
| 2021-06-09 | $93.95 | $94.05 | $92.94 | $92.96 | $91.28 | 321,716 |
| 2021-06-08 | $93.00 | $94.07 | $92.04 | $94.02 | $92.32 | 575,591 |
| 2021-06-07 | $94.50 | $94.87 | $92.63 | $92.94 | $91.26 | 255,600 |
| 2021-06-04 | $94.37 | $94.53 | $93.68 | $94.37 | $92.67 | 281,224 |
| 2021-06-03 | $93.66 | $94.19 | $92.61 | $93.89 | $92.19 | 485,706 |
| 2021-06-02 | $94.72 | $95.17 | $93.76 | $94.12 | $92.42 | 339,216 |
| 2021-06-01 | $94.84 | $95.03 | $94.32 | $94.58 | $92.87 | 284,463 |
| 2021-05-28 | $93.98 | $94.08 | $92.58 | $93.90 | $92.20 | 249,669 |
| 2021-05-27 | $93.75 | $94.15 | $93.05 | $93.41 | $91.72 | 479,485 |
| 2021-05-26 | $92.62 | $93.13 | $91.59 | $92.58 | $90.91 | 335,413 |
| 2021-05-25 | $93.29 | $93.96 | $92.12 | $92.19 | $90.53 | 314,064 |
| 2021-05-24 | $92.97 | $93.43 | $91.95 | $93.06 | $91.38 | 348,874 |
| 2021-05-21 | $92.30 | $93.22 | $91.75 | $92.48 | $90.81 | 326,200 |
| 2021-05-20 | $92.00 | $92.42 | $90.91 | $91.49 | $89.84 | 808,273 |
| 2021-05-19 | $92.69 | $92.74 | $91.51 | $92.01 | $90.35 | 874,361 |
| 2021-05-18 | $96.19 | $96.19 | $94.13 | $94.16 | $92.46 | 223,440 |
| 2021-05-17 | $95.83 | $97.16 | $94.66 | $96.03 | $94.30 | 335,337 |
| 2021-05-14 | $96.05 | $96.80 | $95.24 | $96.23 | $94.49 | 564,597 |
| 2021-05-13 | $93.43 | $95.97 | $92.78 | $95.50 | $93.78 | 576,206 |
| 2021-05-12 | $95.74 | $96.62 | $93.45 | $93.63 | $91.94 | 409,381 |
| 2021-05-11 | $97.44 | $98.21 | $95.71 | $95.88 | $94.15 | 1,145,630 |
| 2021-05-10 | $100.04 | $101.32 | $99.00 | $99.74 | $97.94 | 551,854 |
| 2021-05-07 | $98.20 | $99.00 | $96.61 | $98.96 | $97.17 | 857,269 |
| 2021-05-06 | $97.07 | $98.37 | $96.14 | $98.17 | $96.40 | 513,776 |
| 2021-05-05 | $95.83 | $96.68 | $95.80 | $96.35 | $94.61 | 567,344 |
| 2021-05-04 | $94.00 | $95.80 | $92.83 | $95.66 | $93.93 | 429,800 |
| 2021-05-03 | $95.17 | $95.17 | $93.39 | $93.77 | $92.08 | 684,431 |
| 2021-04-30 | $95.50 | $95.91 | $94.18 | $94.31 | $92.61 | 419,072 |
| 2021-04-29 | $96.82 | $96.82 | $95.30 | $96.55 | $94.81 | 339,398 |
| 2021-04-28 | $95.41 | $96.25 | $94.87 | $96.24 | $94.50 | 285,806 |
| 2021-04-27 | $95.34 | $95.78 | $94.46 | $95.50 | $93.78 | 1,052,703 |
| 2021-04-26 | $94.88 | $95.82 | $94.65 | $95.41 | $93.69 | 582,316 |
| 2021-04-23 | $93.30 | $94.87 | $92.96 | $94.39 | $92.69 | 346,047 |
| 2021-04-22 | $93.19 | $93.92 | $92.10 | $92.55 | $90.88 | 462,471 |
| 2021-04-21 | $91.75 | $93.31 | $91.75 | $92.98 | $91.30 | 249,423 |
| 2021-04-20 | $92.37 | $92.64 | $91.14 | $91.91 | $90.25 | 1,033,970 |
| 2021-04-19 | $92.74 | $92.96 | $91.68 | $92.45 | $90.78 | 404,258 |
| 2021-04-16 | $93.04 | $93.19 | $92.17 | $92.74 | $91.07 | 439,798 |
| 2021-04-15 | $91.92 | $92.08 | $91.01 | $91.85 | $90.19 | 534,680 |
| 2021-04-14 | $91.14 | $92.13 | $91.14 | $91.71 | $90.05 | 513,964 |
| 2021-04-13 | $91.86 | $92.24 | $90.28 | $91.20 | $89.55 | 754,798 |
| 2021-04-12 | $92.04 | $92.04 | $90.79 | $91.66 | $90.00 | 402,068 |
| 2021-04-09 | $91.16 | $91.53 | $90.57 | $91.35 | $89.70 | 520,678 |
| 2021-04-08 | $91.04 | $91.19 | $89.90 | $91.15 | $89.50 | 528,401 |
| 2021-04-07 | $92.20 | $92.20 | $90.36 | $91.20 | $89.55 | 626,535 |
| 2021-04-06 | $92.57 | $93.19 | $91.51 | $91.99 | $90.33 | 487,221 |
| 2021-04-05 | $91.63 | $92.57 | $90.89 | $92.56 | $90.89 | 438,783 |
| 2021-04-01 | $91.50 | $91.50 | $90.00 | $90.83 | $89.19 | 368,778 |
| 2021-03-31 | $90.57 | $91.56 | $89.59 | $90.91 | $89.27 | 631,580 |
| 2021-03-30 | $90.04 | $90.85 | $89.29 | $90.45 | $88.82 | 1,369,466 |
| 2021-03-29 | $90.08 | $91.67 | $89.45 | $89.60 | $87.98 | 1,126,863 |
| 2021-03-26 | $88.43 | $90.75 | $87.52 | $90.70 | $89.06 | 613,309 |
| 2021-03-25 | $85.14 | $87.21 | $83.82 | $87.16 | $85.59 | 541,346 |
| 2021-03-24 | $85.31 | $87.13 | $84.99 | $86.25 | $84.69 | 543,822 |
| 2021-03-23 | $86.97 | $87.92 | $83.31 | $84.42 | $82.90 | 653,569 |
| 2021-03-22 | $88.35 | $88.90 | $86.64 | $88.30 | $86.71 | 554,308 |
| 2021-03-19 | $88.48 | $88.86 | $87.03 | $88.20 | $86.61 | 1,025,602 |
| 2021-03-18 | $88.88 | $90.67 | $87.87 | $88.38 | $86.78 | 627,760 |
| 2021-03-17 | $87.44 | $89.08 | $86.44 | $89.07 | $87.46 | 288,712 |
| 2021-03-16 | $88.16 | $88.54 | $86.42 | $87.02 | $85.45 | 301,252 |
| 2021-03-15 | $88.98 | $89.51 | $87.43 | $89.38 | $87.54 | 305,326 |
| 2021-03-12 | $87.52 | $89.17 | $87.02 | $89.11 | $87.28 | 345,813 |
| 2021-03-11 | $87.33 | $88.94 | $86.79 | $87.52 | $85.72 | 437,068 |
| 2021-03-10 | $85.13 | $87.15 | $84.56 | $87.14 | $85.35 | 299,553 |
| 2021-03-09 | $87.55 | $87.55 | $84.96 | $85.08 | $83.33 | 311,036 |
| 2021-03-08 | $87.76 | $88.67 | $86.76 | $87.11 | $85.32 | 459,045 |
| 2021-03-05 | $85.54 | $87.10 | $83.62 | $87.05 | $85.26 | 789,226 |
| 2021-03-04 | $84.86 | $85.95 | $83.01 | $84.27 | $82.54 | 824,975 |
| 2021-03-03 | $85.13 | $86.30 | $84.70 | $84.76 | $83.02 | 241,694 |
| 2021-03-02 | $85.66 | $86.56 | $84.77 | $84.81 | $83.07 | 455,035 |
| 2021-03-01 | $84.46 | $86.99 | $84.35 | $86.34 | $84.57 | 715,301 |
| 2021-02-26 | $82.95 | $84.11 | $81.66 | $82.98 | $81.28 | 611,108 |
| 2021-02-25 | $83.26 | $84.15 | $82.25 | $82.89 | $81.19 | 650,092 |
| 2021-02-24 | $81.66 | $84.42 | $81.66 | $83.45 | $81.74 | 486,418 |
| 2021-02-23 | $80.11 | $82.11 | $79.29 | $81.68 | $80.00 | 672,113 |
| 2021-02-22 | $78.42 | $80.66 | $78.10 | $80.28 | $78.63 | 426,795 |
| 2021-02-19 | $77.56 | $79.89 | $76.88 | $78.40 | $76.79 | 528,959 |
| 2021-02-18 | $78.77 | $79.13 | $76.43 | $76.86 | $75.28 | 474,964 |
| 2021-02-17 | $78.57 | $79.74 | $78.20 | $79.12 | $77.50 | 365,703 |
| 2021-02-16 | $79.50 | $80.24 | $78.72 | $79.15 | $77.52 | 624,856 |
| 2021-02-12 | $77.07 | $79.13 | $77.07 | $79.09 | $77.47 | 522,834 |
| 2021-02-11 | $77.76 | $77.90 | $76.36 | $77.33 | $75.74 | 549,860 |
| 2021-02-10 | $78.86 | $78.86 | $76.92 | $77.25 | $75.66 | 563,828 |
| 2021-02-09 | $79.63 | $79.63 | $77.28 | $78.60 | $76.99 | 426,892 |
| 2021-02-08 | $79.27 | $79.63 | $78.70 | $79.48 | $77.85 | 490,091 |
| 2021-02-05 | $79.74 | $79.74 | $78.55 | $78.77 | $77.15 | 247,557 |
| 2021-02-04 | $78.63 | $79.33 | $78.50 | $78.80 | $77.18 | 312,642 |
| 2021-02-03 | $77.97 | $78.29 | $77.32 | $78.19 | $76.58 | 254,412 |
| 2021-02-02 | $78.31 | $79.02 | $77.80 | $78.17 | $76.56 | 279,876 |
| 2021-02-01 | $75.77 | $77.34 | $74.95 | $77.11 | $75.53 | 311,680 |
| 2021-01-29 | $77.38 | $77.77 | $74.56 | $74.71 | $73.18 | 389,187 |
| 2021-01-28 | $77.30 | $78.51 | $76.97 | $77.69 | $76.09 | 283,609 |
| 2021-01-27 | $76.70 | $77.05 | $74.81 | $75.93 | $74.37 | 477,110 |
| 2021-01-26 | $80.43 | $80.43 | $78.35 | $78.51 | $76.90 | 283,107 |
| 2021-01-25 | $79.75 | $80.06 | $78.35 | $79.51 | $77.88 | 319,317 |
| 2021-01-22 | $79.60 | $80.51 | $78.65 | $80.21 | $78.56 | 548,900 |
| 2021-01-21 | $81.39 | $81.43 | $80.07 | $80.33 | $78.68 | 289,503 |
| 2021-01-20 | $81.33 | $81.95 | $80.88 | $81.38 | $79.71 | 279,525 |
| 2021-01-19 | $81.78 | $82.13 | $80.54 | $81.05 | $79.39 | 314,850 |
| 2021-01-15 | $80.58 | $81.29 | $79.04 | $80.95 | $79.29 | 368,302 |
| 2021-01-14 | $81.06 | $82.25 | $80.51 | $81.45 | $79.78 | 366,301 |
| 2021-01-13 | $81.80 | $82.48 | $80.07 | $80.17 | $78.52 | 330,628 |
| 2021-01-12 | $81.75 | $82.64 | $81.19 | $82.08 | $80.39 | 287,852 |
| 2021-01-11 | $80.17 | $82.01 | $80.12 | $81.38 | $79.71 | 203,598 |
| 2021-01-08 | $82.54 | $82.90 | $80.41 | $81.40 | $79.73 | 362,111 |
| 2021-01-07 | $81.18 | $82.55 | $80.23 | $82.26 | $80.57 | 441,988 |
| 2021-01-06 | $77.57 | $81.40 | $77.20 | $80.54 | $78.89 | 520,380 |
| 2021-01-05 | $75.19 | $77.01 | $75.11 | $76.38 | $74.81 | 302,317 |
| 2021-01-04 | $77.43 | $77.81 | $74.46 | $75.08 | $73.54 | 393,215 |
| 2020-12-31 | $77.05 | $77.73 | $76.00 | $77.02 | $75.44 | 291,262 |
| 2020-12-30 | $76.13 | $77.44 | $75.81 | $76.82 | $75.24 | 152,757 |
| 2020-12-29 | $76.62 | $76.62 | $75.18 | $75.90 | $74.34 | 237,823 |
| 2020-12-28 | $77.37 | $77.58 | $76.09 | $76.13 | $74.57 | 190,449 |
| 2020-12-24 | $76.17 | $76.50 | $75.66 | $76.49 | $74.92 | 88,224 |
| 2020-12-23 | $76.94 | $77.49 | $76.12 | $76.27 | $74.70 | 367,505 |
| 2020-12-22 | $76.43 | $76.62 | $75.79 | $76.19 | $74.63 | 244,710 |
| 2020-12-21 | $76.02 | $76.77 | $75.08 | $76.52 | $74.95 | 381,934 |
| 2020-12-18 | $78.35 | $78.89 | $76.89 | $77.47 | $75.88 | 862,817 |
| 2020-12-17 | $78.33 | $78.37 | $77.46 | $77.93 | $76.33 | 311,235 |
| 2020-12-16 | $78.95 | $79.05 | $77.31 | $78.03 | $76.43 | 545,315 |
| 2020-12-15 | $78.19 | $79.63 | $77.22 | $78.61 | $77.00 | 879,671 |
| 2020-12-14 | $78.00 | $78.99 | $76.42 | $76.45 | $74.88 | 847,491 |
| 2020-12-11 | $76.47 | $77.94 | $76.47 | $77.69 | $76.09 | 427,187 |
| 2020-12-10 | $76.29 | $77.44 | $75.88 | $77.31 | $75.72 | 321,897 |
| 2020-12-09 | $76.54 | $77.22 | $75.93 | $76.65 | $75.08 | 284,480 |
| 2020-12-08 | $75.48 | $76.51 | $75.36 | $76.45 | $74.88 | 302,662 |
| 2020-12-07 | $75.96 | $76.42 | $75.64 | $76.25 | $74.68 | 329,219 |
| 2020-12-04 | $75.18 | $76.47 | $74.91 | $76.46 | $74.89 | 269,290 |
| 2020-12-03 | $73.94 | $74.99 | $73.65 | $74.53 | $72.84 | 458,731 |
| 2020-12-02 | $73.70 | $74.57 | $73.37 | $73.98 | $72.30 | 553,394 |
| 2020-12-01 | $73.79 | $74.62 | $72.87 | $74.04 | $72.36 | 456,600 |
| 2020-11-30 | $74.49 | $74.81 | $72.54 | $72.63 | $70.98 | 605,329 |
| 2020-11-27 | $74.86 | $75.25 | $74.50 | $75.01 | $73.31 | 249,549 |
| 2020-11-25 | $75.47 | $75.47 | $74.16 | $74.74 | $73.04 | 323,277 |
| 2020-11-24 | $74.34 | $76.17 | $73.73 | $75.95 | $74.23 | 428,780 |
| 2020-11-23 | $72.69 | $73.35 | $72.42 | $72.86 | $71.21 | 577,075 |
| 2020-11-20 | $71.60 | $72.26 | $71.10 | $71.93 | $70.30 | 340,029 |
| 2020-11-19 | $72.33 | $72.33 | $70.43 | $71.83 | $70.20 | 243,795 |
| 2020-11-18 | $73.32 | $74.06 | $72.46 | $72.65 | $71.00 | 491,723 |
| 2020-11-17 | $72.19 | $73.11 | $70.58 | $72.56 | $70.91 | 476,616 |
| 2020-11-16 | $71.27 | $73.00 | $69.83 | $72.99 | $71.33 | 654,301 |
| 2020-11-13 | $68.82 | $69.66 | $68.48 | $69.56 | $67.98 | 309,123 |
| 2020-11-12 | $69.14 | $69.67 | $67.54 | $68.15 | $66.60 | 259,803 |
| 2020-11-11 | $71.92 | $71.92 | $69.19 | $69.89 | $68.30 | 434,740 |
| 2020-11-10 | $69.73 | $71.92 | $69.44 | $71.36 | $69.74 | 673,331 |
| 2020-11-09 | $68.44 | $71.99 | $68.33 | $69.40 | $67.82 | 1,028,186 |
| 2020-11-06 | $65.87 | $66.13 | $64.69 | $64.75 | $63.28 | 278,451 |
| 2020-11-05 | $63.67 | $65.59 | $63.50 | $65.41 | $63.93 | 561,304 |
| 2020-11-04 | $63.15 | $64.64 | $61.61 | $62.79 | $61.36 | 485,194 |
| 2020-11-03 | $63.57 | $64.71 | $63.06 | $64.48 | $63.02 | 566,201 |
| 2020-11-02 | $61.40 | $63.39 | $61.40 | $62.32 | $60.91 | 645,053 |
| 2020-10-30 | $61.52 | $61.60 | $59.23 | $60.51 | $59.14 | 969,281 |
| 2020-10-29 | $60.48 | $63.08 | $60.24 | $62.79 | $61.36 | 704,300 |
| 2020-10-28 | $61.52 | $62.70 | $60.64 | $60.92 | $59.54 | 397,027 |
| 2020-10-27 | $64.28 | $64.62 | $62.82 | $62.94 | $61.51 | 350,888 |
| 2020-10-26 | $65.48 | $65.95 | $64.12 | $64.68 | $63.21 | 404,292 |
| 2020-10-23 | $66.89 | $67.00 | $65.69 | $66.31 | $64.81 | 452,002 |
| 2020-10-22 | $65.04 | $66.51 | $65.04 | $66.27 | $64.77 | 366,348 |
| 2020-10-21 | $65.25 | $66.42 | $65.06 | $65.07 | $63.59 | 323,349 |
| 2020-10-20 | $64.49 | $66.77 | $64.49 | $65.49 | $64.00 | 728,743 |
| 2020-10-19 | $64.64 | $65.05 | $63.80 | $63.95 | $62.50 | 461,646 |
| 2020-10-16 | $64.35 | $64.97 | $63.95 | $64.66 | $63.19 | 275,739 |
| 2020-10-15 | $62.45 | $64.28 | $62.45 | $64.19 | $62.73 | 198,878 |
| 2020-10-14 | $64.39 | $64.70 | $63.49 | $63.49 | $62.05 | 297,428 |
| 2020-10-13 | $63.82 | $64.23 | $62.86 | $63.09 | $61.66 | 382,267 |
| 2020-10-12 | $64.66 | $64.71 | $63.50 | $63.95 | $62.50 | 330,166 |
| 2020-10-09 | $64.08 | $65.06 | $63.56 | $64.25 | $62.79 | 982,753 |
| 2020-10-08 | $63.00 | $63.44 | $62.59 | $63.31 | $61.87 | 322,663 |
| 2020-10-07 | $61.80 | $62.92 | $61.74 | $62.66 | $61.24 | 374,183 |
| 2020-10-06 | $60.89 | $62.50 | $60.15 | $60.96 | $59.58 | 485,975 |
| 2020-10-05 | $59.91 | $61.03 | $59.87 | $60.64 | $59.26 | 424,359 |
| 2020-10-02 | $57.15 | $59.83 | $57.13 | $58.96 | $57.62 | 459,266 |
| 2020-10-01 | $59.49 | $59.98 | $58.01 | $58.54 | $57.21 | 409,603 |
| 2020-09-30 | $59.70 | $60.31 | $58.54 | $59.05 | $57.71 | 673,048 |
| 2020-09-29 | $60.17 | $60.41 | $59.34 | $59.45 | $58.10 | 477,259 |
| 2020-09-28 | $59.83 | $60.30 | $59.20 | $59.98 | $58.62 | 584,463 |
| 2020-09-25 | $57.54 | $58.76 | $57.42 | $58.30 | $56.98 | 608,457 |
| 2020-09-24 | $58.14 | $59.08 | $57.44 | $58.17 | $56.85 | 634,022 |
| 2020-09-23 | $59.77 | $60.40 | $58.07 | $58.07 | $56.75 | 448,509 |
| 2020-09-22 | $59.42 | $59.95 | $58.77 | $59.72 | $58.36 | 414,349 |
| 2020-09-21 | $60.54 | $61.06 | $58.26 | $59.17 | $57.83 | 512,441 |
| 2020-09-18 | $63.39 | $63.92 | $61.85 | $62.19 | $60.78 | 834,675 |
| 2020-09-17 | $62.82 | $64.15 | $62.33 | $63.40 | $61.96 | 390,267 |
| 2020-09-16 | $63.70 | $64.43 | $63.03 | $63.65 | $62.21 | 481,926 |
| 2020-09-15 | $63.66 | $64.03 | $62.99 | $63.26 | $61.82 | 337,756 |
| 2020-09-14 | $63.10 | $63.60 | $62.47 | $63.16 | $61.73 | 507,712 |
| 2020-09-11 | $62.09 | $63.05 | $61.83 | $62.61 | $61.19 | 304,381 |
| 2020-09-10 | $62.59 | $62.75 | $61.47 | $61.87 | $60.47 | 381,533 |
| 2020-09-09 | $61.77 | $63.02 | $61.73 | $62.54 | $60.95 | 330,126 |
| 2020-09-08 | $62.44 | $62.73 | $61.21 | $61.26 | $59.71 | 564,977 |
| 2020-09-04 | $63.31 | $63.86 | $62.49 | $62.96 | $61.36 | 566,174 |
| 2020-09-03 | $64.60 | $64.66 | $61.93 | $62.22 | $60.64 | 295,608 |
| 2020-09-02 | $63.94 | $64.86 | $63.64 | $64.56 | $62.92 | 220,554 |
| 2020-09-01 | $62.40 | $63.92 | $61.87 | $63.85 | $62.23 | 202,690 |
| 2020-08-31 | $63.82 | $63.82 | $62.73 | $62.81 | $61.22 | 465,501 |
| 2020-08-28 | $63.18 | $64.04 | $62.39 | $64.04 | $62.42 | 371,090 |
| 2020-08-27 | $63.35 | $63.79 | $62.78 | $63.04 | $61.44 | 349,451 |
| 2020-08-26 | $62.55 | $63.21 | $62.12 | $62.88 | $61.29 | 300,146 |
| 2020-08-25 | $62.68 | $63.00 | $62.12 | $62.73 | $61.14 | 310,785 |
| 2020-08-24 | $61.61 | $62.10 | $61.20 | $62.10 | $60.53 | 283,589 |
| 2020-08-21 | $60.88 | $61.37 | $60.63 | $60.95 | $59.40 | 236,144 |
| 2020-08-20 | $60.74 | $61.48 | $60.71 | $61.19 | $59.64 | 282,835 |
| 2020-08-19 | $61.62 | $62.33 | $61.41 | $61.60 | $60.04 | 354,745 |
| 2020-08-18 | $62.37 | $62.52 | $61.50 | $61.56 | $60.00 | 269,336 |
| 2020-08-17 | $63.00 | $63.07 | $62.18 | $62.39 | $60.81 | 607,748 |
| 2020-08-14 | $61.90 | $62.84 | $61.87 | $62.63 | $61.04 | 344,814 |
| 2020-08-13 | $62.73 | $63.28 | $62.35 | $62.51 | $60.92 | 254,212 |
| 2020-08-12 | $63.88 | $63.91 | $62.81 | $63.30 | $61.69 | 327,061 |
| 2020-08-11 | $63.29 | $64.34 | $63.24 | $63.34 | $61.73 | 758,610 |
| 2020-08-10 | $60.66 | $62.96 | $60.64 | $62.54 | $60.95 | 499,663 |
| 2020-08-07 | $59.81 | $60.53 | $59.66 | $60.35 | $58.82 | 1,187,410 |
| 2020-08-06 | $59.35 | $59.79 | $59.23 | $59.43 | $57.92 | 670,283 |
| 2020-08-05 | $59.53 | $60.17 | $59.39 | $59.69 | $58.18 | 326,668 |
| 2020-08-04 | $59.16 | $59.64 | $58.68 | $58.82 | $57.33 | 345,236 |
| 2020-08-03 | $58.28 | $59.73 | $58.15 | $59.42 | $57.91 | 622,003 |
| 2020-07-31 | $58.55 | $59.43 | $56.49 | $57.73 | $56.27 | 955,897 |
| 2020-07-30 | $58.93 | $59.36 | $58.00 | $59.00 | $57.50 | 618,665 |
| 2020-07-29 | $59.16 | $60.32 | $59.04 | $59.98 | $58.46 | 439,483 |
| 2020-07-28 | $60.04 | $60.48 | $58.74 | $58.83 | $57.34 | 225,399 |
| 2020-07-27 | $59.24 | $60.48 | $58.95 | $60.35 | $58.82 | 568,327 |
| 2020-07-24 | $59.77 | $60.12 | $59.35 | $59.46 | $57.95 | 227,692 |
| 2020-07-23 | $59.71 | $60.53 | $59.59 | $59.97 | $58.45 | 290,915 |
| 2020-07-22 | $59.32 | $60.33 | $59.32 | $59.79 | $58.27 | 403,608 |
| 2020-07-21 | $59.29 | $60.15 | $59.29 | $59.68 | $58.17 | 497,190 |
| 2020-07-20 | $59.79 | $60.24 | $58.58 | $59.02 | $57.52 | 337,115 |
| 2020-07-17 | $60.28 | $60.74 | $60.01 | $60.21 | $58.68 | 340,531 |
| 2020-07-16 | $60.22 | $61.15 | $59.76 | $60.02 | $58.50 | 395,040 |
| 2020-07-15 | $60.68 | $60.98 | $59.56 | $60.45 | $58.92 | 445,520 |
| 2020-07-14 | $57.60 | $59.28 | $57.28 | $59.25 | $57.75 | 430,707 |
| 2020-07-13 | $57.39 | $58.75 | $56.85 | $57.64 | $56.18 | 399,024 |
| 2020-07-10 | $56.01 | $56.68 | $55.83 | $56.52 | $55.09 | 234,093 |
| 2020-07-09 | $56.95 | $57.02 | $55.20 | $55.74 | $54.33 | 493,991 |
| 2020-07-08 | $57.73 | $58.14 | $56.63 | $57.33 | $55.88 | 564,077 |
| 2020-07-07 | $57.76 | $58.73 | $57.56 | $57.86 | $56.39 | 564,030 |
| 2020-07-06 | $59.17 | $59.39 | $57.89 | $58.54 | $57.06 | 366,131 |
| 2020-07-02 | $58.37 | $59.35 | $57.52 | $57.67 | $56.21 | 436,938 |
| 2020-07-01 | $58.98 | $59.15 | $56.92 | $57.06 | $55.61 | 511,193 |
| 2020-06-30 | $57.76 | $59.09 | $57.76 | $58.74 | $57.25 | 694,079 |
| 2020-06-29 | $57.46 | $58.51 | $57.26 | $58.38 | $56.90 | 538,443 |
| 2020-06-26 | $57.03 | $57.60 | $56.31 | $56.90 | $55.46 | 1,541,088 |
| 2020-06-25 | $54.76 | $57.30 | $54.22 | $57.21 | $55.76 | 1,037,262 |
| 2020-06-24 | $54.84 | $55.31 | $53.98 | $55.08 | $53.68 | 1,200,232 |
| 2020-06-23 | $56.35 | $56.54 | $55.63 | $55.81 | $54.39 | 640,037 |
| 2020-06-22 | $54.98 | $55.65 | $53.65 | $55.33 | $53.93 | 596,735 |
| 2020-06-19 | $56.93 | $57.13 | $54.78 | $55.14 | $53.74 | 1,202,989 |
| 2020-06-18 | $56.03 | $57.18 | $55.95 | $56.20 | $54.77 | 402,704 |
| 2020-06-17 | $58.37 | $58.54 | $56.71 | $56.87 | $55.43 | 562,223 |
| 2020-06-16 | $59.58 | $59.81 | $57.42 | $58.02 | $56.55 | 422,847 |
| 2020-06-15 | $52.82 | $57.21 | $52.61 | $56.72 | $55.28 | 629,879 |
| 2020-06-12 | $56.67 | $56.67 | $53.45 | $54.99 | $53.60 | 625,315 |
| 2020-06-11 | $56.81 | $57.34 | $54.28 | $54.32 | $52.78 | 569,661 |
| 2020-06-10 | $62.17 | $62.17 | $59.92 | $59.92 | $58.22 | 602,407 |
| 2020-06-09 | $63.18 | $63.79 | $62.04 | $62.68 | $60.90 | 502,930 |
| 2020-06-08 | $63.76 | $65.09 | $63.76 | $64.89 | $63.05 | 616,899 |
| 2020-06-05 | $63.27 | $64.87 | $62.43 | $63.40 | $61.60 | 641,968 |
| 2020-06-04 | $59.79 | $60.51 | $59.21 | $60.39 | $58.68 | 661,432 |
| 2020-06-03 | $58.69 | $60.90 | $58.55 | $60.56 | $58.84 | 564,300 |
| 2020-06-02 | $58.02 | $58.02 | $57.07 | $57.49 | $55.86 | 850,260 |
| 2020-06-01 | $57.87 | $58.33 | $57.32 | $57.44 | $55.81 | 498,937 |
| 2020-05-29 | $57.94 | $58.18 | $56.14 | $57.70 | $56.06 | 677,449 |
| 2020-05-28 | $60.83 | $60.83 | $58.70 | $58.81 | $57.14 | 743,022 |
| 2020-05-27 | $59.52 | $60.50 | $59.38 | $60.19 | $58.48 | 957,355 |
| 2020-05-26 | $56.91 | $58.59 | $56.07 | $58.19 | $56.54 | 765,396 |
| 2020-05-22 | $54.03 | $54.59 | $53.52 | $54.26 | $52.72 | 682,664 |
| 2020-05-21 | $53.93 | $54.69 | $53.56 | $53.80 | $52.28 | 623,472 |
| 2020-05-20 | $53.94 | $54.76 | $53.60 | $54.03 | $52.50 | 681,167 |
| 2020-05-19 | $52.94 | $54.40 | $52.30 | $52.89 | $51.39 | 961,331 |
| 2020-05-18 | $51.16 | $53.50 | $49.39 | $53.40 | $51.89 | 719,999 |
| 2020-05-15 | $46.92 | $48.54 | $46.34 | $48.51 | $47.14 | 999,153 |
| 2020-05-14 | $45.41 | $47.42 | $44.21 | $47.38 | $46.04 | 954,330 |
| 2020-05-13 | $47.10 | $47.30 | $46.34 | $46.74 | $45.42 | 793,894 |
| 2020-05-12 | $50.46 | $50.74 | $47.48 | $47.50 | $46.15 | 659,533 |
| 2020-05-11 | $50.43 | $50.72 | $49.03 | $50.36 | $48.93 | 730,254 |
| 2020-05-08 | $49.91 | $51.40 | $49.64 | $51.34 | $49.88 | 532,739 |
| 2020-05-07 | $48.87 | $49.65 | $48.41 | $48.58 | $47.20 | 568,933 |
| 2020-05-06 | $48.67 | $48.85 | $47.90 | $47.98 | $46.62 | 572,876 |
| 2020-05-05 | $48.37 | $49.30 | $48.07 | $48.11 | $46.75 | 726,626 |
| 2020-05-04 | $49.29 | $49.29 | $47.21 | $47.50 | $46.15 | 898,176 |
| 2020-05-01 | $54.21 | $54.69 | $48.97 | $50.36 | $48.93 | 816,923 |
| 2020-04-30 | $53.97 | $54.22 | $52.57 | $52.72 | $51.23 | 769,591 |
| 2020-04-29 | $54.18 | $56.00 | $53.58 | $55.45 | $53.88 | 780,007 |
| 2020-04-28 | $53.39 | $54.44 | $51.93 | $52.45 | $50.96 | 752,973 |
| 2020-04-27 | $50.16 | $52.55 | $49.76 | $52.12 | $50.64 | 515,784 |
| 2020-04-24 | $49.56 | $49.68 | $48.41 | $49.47 | $48.07 | 372,841 |
| 2020-04-23 | $48.35 | $49.88 | $47.72 | $49.03 | $47.64 | 650,467 |
| 2020-04-22 | $48.51 | $48.51 | $46.88 | $47.50 | $46.15 | 424,812 |
| 2020-04-21 | $46.98 | $47.71 | $46.05 | $46.83 | $45.50 | 528,037 |
| 2020-04-20 | $47.48 | $49.12 | $47.18 | $48.61 | $47.23 | 711,094 |
| 2020-04-17 | $48.68 | $49.74 | $48.42 | $48.89 | $47.50 | 804,051 |
| 2020-04-16 | $46.44 | $46.82 | $44.93 | $46.73 | $45.41 | 633,791 |
| 2020-04-15 | $46.90 | $46.92 | $45.39 | $46.61 | $45.29 | 590,641 |
| 2020-04-14 | $49.12 | $50.37 | $48.31 | $49.01 | $47.62 | 693,270 |
| 2020-04-13 | $51.25 | $51.31 | $48.43 | $49.00 | $47.61 | 468,292 |
| 2020-04-09 | $51.88 | $52.87 | $50.22 | $51.22 | $49.77 | 1,131,842 |
| 2020-04-08 | $48.56 | $51.49 | $48.05 | $50.62 | $49.19 | 554,590 |
| 2020-04-07 | $49.82 | $51.02 | $47.75 | $47.85 | $46.49 | 567,732 |
| 2020-04-06 | $47.08 | $48.21 | $46.14 | $47.30 | $45.96 | 849,839 |
| 2020-04-03 | $44.47 | $45.37 | $43.44 | $44.53 | $43.27 | 649,220 |
| 2020-04-02 | $43.74 | $46.01 | $43.54 | $44.65 | $43.38 | 617,140 |
| 2020-04-01 | $42.84 | $44.30 | $41.85 | $43.97 | $42.72 | 1,006,580 |
| 2020-03-31 | $45.37 | $46.41 | $44.66 | $45.36 | $44.07 | 886,204 |
| 2020-03-30 | $42.87 | $46.12 | $42.45 | $45.75 | $44.45 | 1,138,697 |
| 2020-03-27 | $43.82 | $44.38 | $42.40 | $42.87 | $41.65 | 699,864 |
| 2020-03-26 | $46.69 | $48.21 | $45.43 | $46.39 | $45.08 | 873,913 |
| 2020-03-25 | $44.53 | $47.58 | $41.88 | $46.03 | $44.73 | 969,441 |
| 2020-03-24 | $40.75 | $44.46 | $39.96 | $44.31 | $43.05 | 942,753 |
| 2020-03-23 | $38.21 | $38.98 | $35.41 | $37.99 | $36.91 | 1,120,874 |
| 2020-03-20 | $40.41 | $42.51 | $38.18 | $38.61 | $37.52 | 2,011,405 |
| 2020-03-19 | $37.90 | $40.92 | $36.00 | $40.19 | $39.05 | 1,340,660 |
| 2020-03-18 | $40.73 | $42.47 | $37.14 | $38.47 | $37.38 | 1,863,803 |
| 2020-03-17 | $43.40 | $45.87 | $41.59 | $44.40 | $43.14 | 2,862,388 |
| 2020-03-16 | $42.72 | $46.30 | $42.56 | $42.73 | $41.52 | 2,423,431 |
| 2020-03-13 | $45.74 | $47.62 | $43.54 | $47.05 | $45.72 | 1,970,047 |
| 2020-03-12 | $44.42 | $46.35 | $41.45 | $42.96 | $41.59 | 1,513,265 |
| 2020-03-11 | $50.40 | $50.53 | $47.26 | $47.94 | $46.41 | 937,857 |
| 2020-03-10 | $50.06 | $52.62 | $48.68 | $52.47 | $50.80 | 1,374,289 |
| 2020-03-09 | $48.00 | $51.54 | $46.86 | $47.95 | $46.42 | 1,756,900 |
| 2020-03-06 | $54.66 | $57.14 | $54.40 | $56.80 | $54.99 | 1,057,916 |
| 2020-03-05 | $59.15 | $59.42 | $56.48 | $56.90 | $55.09 | 681,232 |
| 2020-03-04 | $60.86 | $61.25 | $59.04 | $61.17 | $59.22 | 755,496 |
| 2020-03-03 | $61.29 | $62.16 | $58.30 | $58.55 | $56.69 | 1,154,940 |
| 2020-03-02 | $60.76 | $61.48 | $58.99 | $61.20 | $59.25 | 1,301,326 |
| 2020-02-28 | $58.91 | $60.19 | $57.07 | $60.15 | $58.24 | 1,162,602 |
| 2020-02-27 | $60.21 | $62.34 | $58.89 | $60.74 | $58.81 | 1,275,269 |
| 2020-02-26 | $63.43 | $64.00 | $61.31 | $61.83 | $59.86 | 1,019,932 |
| 2020-02-25 | $66.64 | $66.72 | $62.76 | $62.82 | $60.82 | 998,100 |
| 2020-02-24 | $67.93 | $68.28 | $66.46 | $66.46 | $64.35 | 1,289,467 |
| 2020-02-21 | $73.00 | $73.00 | $70.67 | $71.19 | $68.92 | 981,193 |
| 2020-02-20 | $68.21 | $69.15 | $68.02 | $68.87 | $66.68 | 697,162 |
| 2020-02-19 | $69.24 | $69.44 | $68.34 | $68.36 | $66.18 | 1,027,478 |
| 2020-02-18 | $68.95 | $69.78 | $68.83 | $69.14 | $66.94 | 1,649,282 |
| 2020-02-14 | $69.48 | $69.72 | $67.92 | $69.40 | $67.19 | 1,420,125 |
| 2020-02-13 | $69.44 | $69.99 | $68.86 | $69.27 | $67.07 | 609,808 |
| 2020-02-12 | $70.01 | $70.29 | $69.67 | $70.05 | $67.82 | 438,424 |
| 2020-02-11 | $69.52 | $70.57 | $69.35 | $69.38 | $67.17 | 356,308 |
| 2020-02-10 | $68.64 | $69.41 | $68.61 | $69.22 | $67.02 | 499,296 |
| 2020-02-07 | $69.77 | $70.17 | $68.73 | $68.84 | $66.65 | 448,844 |
| 2020-02-06 | $71.49 | $71.49 | $70.30 | $70.49 | $68.25 | 251,756 |
| 2020-02-05 | $70.95 | $71.33 | $70.42 | $71.23 | $68.96 | 462,593 |
| 2020-02-04 | $69.43 | $70.42 | $69.11 | $69.87 | $67.65 | 619,789 |
| 2020-02-03 | $67.45 | $69.27 | $67.45 | $68.16 | $65.99 | 718,795 |
| 2020-01-31 | $69.01 | $69.07 | $66.89 | $67.08 | $64.95 | 849,476 |
| 2020-01-30 | $69.51 | $70.32 | $68.57 | $69.57 | $67.36 | 661,587 |
| 2020-01-29 | $71.19 | $71.48 | $70.17 | $70.19 | $67.96 | 360,188 |
| 2020-01-28 | $70.42 | $71.16 | $69.74 | $70.71 | $68.46 | 652,489 |
| 2020-01-27 | $69.75 | $70.56 | $69.62 | $69.99 | $67.76 | 501,545 |
| 2020-01-24 | $72.11 | $72.22 | $70.90 | $71.41 | $69.14 | 570,592 |
| 2020-01-23 | $71.95 | $72.45 | $70.77 | $72.14 | $69.84 | 591,522 |
| 2020-01-22 | $72.64 | $73.19 | $72.06 | $72.36 | $70.06 | 695,519 |
| 2020-01-21 | $72.91 | $73.27 | $71.89 | $72.30 | $70.00 | 718,112 |
| 2020-01-17 | $73.47 | $73.69 | $73.26 | $73.44 | $71.10 | 352,996 |
| 2020-01-16 | $72.92 | $73.48 | $72.61 | $73.30 | $70.97 | 225,050 |
| 2020-01-15 | $72.34 | $73.04 | $71.95 | $72.35 | $70.05 | 370,875 |
| 2020-01-14 | $73.03 | $73.37 | $72.27 | $72.43 | $70.13 | 423,042 |
| 2020-01-13 | $72.12 | $73.19 | $71.73 | $73.13 | $70.80 | 443,501 |
| 2020-01-10 | $72.79 | $73.11 | $71.69 | $71.73 | $69.45 | 688,523 |
| 2020-01-09 | $73.10 | $73.44 | $72.08 | $72.70 | $70.39 | 905,915 |
| 2020-01-08 | $73.37 | $73.57 | $72.54 | $72.66 | $70.35 | 597,810 |
| 2020-01-07 | $74.61 | $74.61 | $73.16 | $73.40 | $71.06 | 797,192 |
| 2020-01-06 | $73.35 | $73.61 | $72.88 | $73.60 | $71.26 | 1,198,245 |
| 2020-01-03 | $74.18 | $74.43 | $73.76 | $74.09 | $71.73 | 839,134 |
| 2020-01-02 | $74.36 | $75.56 | $74.03 | $75.55 | $73.15 | 724,244 |
| 2019-12-31 | $73.86 | $74.58 | $73.86 | $73.91 | $71.56 | 374,529 |
| 2019-12-30 | $74.11 | $74.48 | $73.92 | $74.03 | $71.67 | 289,597 |
| 2019-12-27 | $74.42 | $74.63 | $73.83 | $74.01 | $71.65 | 266,857 |
| 2019-12-26 | $74.01 | $74.13 | $73.33 | $74.03 | $71.67 | 264,195 |
| 2019-12-24 | $74.55 | $74.55 | $73.73 | $73.90 | $71.55 | 109,276 |
| 2019-12-23 | $73.80 | $74.31 | $73.16 | $74.16 | $71.80 | 458,060 |
| 2019-12-20 | $73.86 | $74.30 | $73.17 | $73.59 | $71.25 | 1,305,806 |
| 2019-12-19 | $72.64 | $73.43 | $72.16 | $73.35 | $71.02 | 491,310 |
| 2019-12-18 | $73.12 | $73.12 | $72.31 | $72.54 | $70.23 | 1,287,200 |
| 2019-12-17 | $73.02 | $73.45 | $72.61 | $72.97 | $70.65 | 444,285 |
| 2019-12-16 | $73.36 | $73.78 | $72.96 | $73.19 | $70.86 | 672,182 |
| 2019-12-13 | $73.86 | $74.10 | $72.26 | $72.54 | $70.23 | 534,468 |
| 2019-12-12 | $72.79 | $74.09 | $72.18 | $73.86 | $71.51 | 603,103 |
| 2019-12-11 | $71.68 | $72.92 | $71.45 | $72.86 | $70.54 | 531,408 |
| 2019-12-10 | $71.24 | $71.72 | $70.95 | $71.29 | $69.02 | 819,273 |
| 2019-12-09 | $70.88 | $71.13 | $70.66 | $70.80 | $68.55 | 259,821 |
| 2019-12-06 | $71.50 | $71.91 | $71.07 | $71.24 | $68.97 | 487,100 |
| 2019-12-05 | $70.18 | $70.86 | $69.88 | $70.84 | $68.44 | 496,030 |
| 2019-12-04 | $69.46 | $70.74 | $69.46 | $69.82 | $67.46 | 930,055 |
| 2019-12-03 | $69.11 | $69.11 | $68.46 | $68.80 | $66.47 | 669,377 |
| 2019-12-02 | $69.77 | $70.47 | $69.51 | $69.73 | $67.37 | 388,187 |
| 2019-11-29 | $70.31 | $70.53 | $69.55 | $69.78 | $67.42 | 270,359 |
| 2019-11-27 | $70.47 | $70.85 | $70.19 | $70.54 | $68.15 | 328,003 |
| 2019-11-26 | $69.89 | $70.56 | $69.22 | $70.39 | $68.01 | 394,443 |
| 2019-11-25 | $69.06 | $70.39 | $68.76 | $69.94 | $67.57 | 441,219 |
| 2019-11-22 | $69.27 | $69.36 | $68.79 | $69.08 | $66.74 | 331,919 |
| 2019-11-21 | $69.00 | $69.25 | $68.33 | $68.90 | $66.57 | 621,847 |
| 2019-11-20 | $68.70 | $69.52 | $68.28 | $68.65 | $66.33 | 713,131 |
| 2019-11-19 | $69.52 | $69.80 | $68.89 | $69.09 | $66.75 | 698,904 |
| 2019-11-18 | $68.82 | $69.25 | $68.06 | $68.93 | $66.60 | 718,467 |
| 2019-11-15 | $69.02 | $69.79 | $68.98 | $69.29 | $66.95 | 560,150 |
| 2019-11-14 | $68.10 | $68.71 | $67.93 | $68.41 | $66.10 | 325,803 |
| 2019-11-13 | $68.08 | $68.86 | $67.81 | $68.46 | $66.15 | 723,496 |
| 2019-11-12 | $68.64 | $69.23 | $68.26 | $68.73 | $66.41 | 433,001 |
| 2019-11-11 | $67.64 | $69.27 | $67.64 | $68.65 | $66.33 | 442,632 |
| 2019-11-08 | $68.80 | $69.15 | $68.19 | $68.35 | $66.04 | 355,958 |
| 2019-11-07 | $69.39 | $69.70 | $68.75 | $68.93 | $66.60 | 415,789 |
| 2019-11-06 | $67.70 | $68.78 | $66.85 | $68.67 | $66.35 | 664,785 |
| 2019-11-05 | $69.51 | $69.88 | $67.79 | $67.99 | $65.69 | 867,023 |
| 2019-11-04 | $66.00 | $70.43 | $65.78 | $69.80 | $67.44 | 1,567,612 |
| 2019-11-01 | $62.85 | $66.00 | $62.85 | $64.57 | $62.39 | 2,561,243 |
| 2019-10-31 | $60.27 | $60.27 | $58.92 | $59.45 | $57.44 | 1,041,732 |
| 2019-10-30 | $61.07 | $61.15 | $59.90 | $60.41 | $58.37 | 504,561 |
| 2019-10-29 | $60.41 | $61.29 | $60.07 | $61.12 | $59.05 | 435,890 |
| 2019-10-28 | $61.45 | $61.94 | $60.82 | $60.85 | $58.79 | 432,279 |
| 2019-10-25 | $59.93 | $61.19 | $59.93 | $61.04 | $58.98 | 468,074 |
| 2019-10-24 | $60.56 | $60.65 | $59.33 | $59.70 | $57.68 | 631,823 |
| 2019-10-23 | $60.59 | $60.81 | $60.09 | $60.46 | $58.42 | 373,151 |
| 2019-10-22 | $60.33 | $61.21 | $59.66 | $60.61 | $58.56 | 277,030 |
| 2019-10-21 | $60.31 | $61.06 | $60.14 | $60.22 | $58.18 | 318,515 |
| 2019-10-18 | $59.16 | $59.86 | $58.92 | $59.72 | $57.70 | 258,109 |
| 2019-10-17 | $59.06 | $59.97 | $58.97 | $59.35 | $57.34 | 303,824 |
| 2019-10-16 | $58.78 | $59.63 | $58.56 | $58.60 | $56.62 | 358,021 |
| 2019-10-15 | $58.15 | $59.41 | $57.83 | $59.03 | $57.03 | 442,132 |
| 2019-10-14 | $58.71 | $59.04 | $58.04 | $58.15 | $56.18 | 369,563 |
| 2019-10-11 | $57.84 | $60.36 | $57.84 | $59.35 | $57.34 | 559,817 |
| 2019-10-10 | $55.86 | $57.09 | $55.80 | $56.75 | $54.83 | 481,707 |
| 2019-10-09 | $55.92 | $56.17 | $55.38 | $55.88 | $53.99 | 317,376 |
| 2019-10-08 | $56.12 | $56.25 | $55.17 | $55.20 | $53.33 | 626,934 |
| 2019-10-07 | $57.43 | $57.58 | $56.62 | $56.87 | $54.95 | 697,642 |
| 2019-10-04 | $57.44 | $57.92 | $57.30 | $57.78 | $55.83 | 256,549 |
| 2019-10-03 | $57.01 | $57.64 | $56.04 | $57.61 | $55.66 | 493,364 |
| 2019-10-02 | $58.22 | $58.39 | $56.71 | $57.30 | $55.36 | 548,339 |
| 2019-10-01 | $61.57 | $61.99 | $58.58 | $58.90 | $56.91 | 666,466 |
| 2019-09-30 | $61.39 | $61.56 | $61.15 | $61.19 | $59.12 | 316,773 |
| 2019-09-27 | $61.50 | $61.80 | $60.86 | $61.39 | $59.31 | 454,372 |
| 2019-09-26 | $61.34 | $61.70 | $60.99 | $61.23 | $59.16 | 519,967 |
| 2019-09-25 | $59.43 | $61.62 | $59.43 | $61.53 | $59.45 | 600,206 |
| 2019-09-24 | $59.91 | $60.28 | $59.07 | $59.43 | $57.42 | 634,429 |
| 2019-09-23 | $59.13 | $60.11 | $58.89 | $59.92 | $57.89 | 386,139 |
| 2019-09-20 | $60.73 | $61.00 | $59.54 | $59.57 | $57.56 | 777,283 |
| 2019-09-19 | $61.43 | $61.62 | $60.46 | $60.65 | $58.60 | 755,404 |
| 2019-09-18 | $61.10 | $61.47 | $60.56 | $61.22 | $59.15 | 359,866 |
| 2019-09-17 | $61.63 | $61.63 | $60.80 | $61.41 | $59.33 | 434,505 |
| 2019-09-16 | $62.00 | $62.52 | $61.70 | $61.96 | $59.86 | 667,325 |
| 2019-09-13 | $61.68 | $62.11 | $61.08 | $61.69 | $59.60 | 791,330 |
| 2019-09-12 | $61.80 | $61.80 | $60.54 | $61.04 | $58.98 | 527,314 |
| 2019-09-11 | $62.07 | $62.14 | $60.87 | $61.80 | $59.71 | 805,071 |
| 2019-09-10 | $60.25 | $61.87 | $59.82 | $61.86 | $59.77 | 633,063 |
| 2019-09-09 | $59.07 | $60.37 | $58.67 | $60.27 | $58.23 | 577,390 |
| 2019-09-06 | $58.51 | $59.22 | $58.08 | $58.85 | $56.72 | 524,599 |
| 2019-09-05 | $56.85 | $58.80 | $56.85 | $58.39 | $56.28 | 435,598 |
| 2019-09-04 | $55.94 | $56.23 | $55.63 | $56.04 | $54.01 | 272,589 |
| 2019-09-03 | $56.28 | $56.36 | $54.56 | $55.19 | $53.19 | 425,179 |
| 2019-08-30 | $57.03 | $57.28 | $56.60 | $56.92 | $54.86 | 245,515 |
| 2019-08-29 | $55.50 | $56.82 | $55.24 | $56.56 | $54.51 | 725,358 |
| 2019-08-28 | $54.00 | $55.02 | $53.65 | $54.70 | $52.72 | 249,786 |
| 2019-08-27 | $55.15 | $55.28 | $54.07 | $54.22 | $52.26 | 657,087 |
| 2019-08-26 | $55.34 | $55.47 | $54.56 | $54.82 | $52.84 | 337,685 |
| 2019-08-23 | $56.35 | $56.75 | $54.53 | $54.65 | $52.67 | 668,531 |
| 2019-08-22 | $57.24 | $57.54 | $56.50 | $56.99 | $54.93 | 334,602 |
| 2019-08-21 | $57.67 | $57.71 | $56.81 | $56.99 | $54.93 | 388,537 |
| 2019-08-20 | $56.98 | $57.16 | $56.32 | $56.90 | $54.84 | 451,810 |
| 2019-08-19 | $57.02 | $57.52 | $56.65 | $57.25 | $55.18 | 596,251 |
| 2019-08-16 | $54.80 | $56.47 | $54.80 | $56.05 | $54.02 | 367,680 |
| 2019-08-15 | $54.94 | $54.95 | $54.13 | $54.46 | $52.49 | 598,401 |
| 2019-08-14 | $55.11 | $55.44 | $54.51 | $54.68 | $52.70 | 770,997 |
| 2019-08-13 | $54.77 | $57.15 | $54.69 | $55.93 | $53.91 | 548,217 |
| 2019-08-12 | $56.38 | $56.38 | $54.88 | $54.91 | $52.92 | 213,600 |
| 2019-08-09 | $58.52 | $58.52 | $56.74 | $56.81 | $54.76 | 273,387 |
| 2019-08-08 | $57.57 | $59.00 | $57.32 | $58.90 | $56.77 | 821,599 |
| 2019-08-07 | $56.86 | $57.28 | $56.24 | $57.10 | $55.03 | 511,815 |
| 2019-08-06 | $57.30 | $58.23 | $57.22 | $57.83 | $55.74 | 786,309 |
| 2019-08-05 | $57.91 | $57.99 | $56.38 | $56.90 | $54.84 | 757,166 |
| 2019-08-02 | $60.97 | $61.43 | $59.07 | $59.27 | $57.13 | 863,427 |
| 2019-08-01 | $62.36 | $62.80 | $60.45 | $60.69 | $58.50 | 871,786 |
| 2019-07-31 | $63.21 | $63.47 | $62.00 | $62.42 | $60.16 | 675,978 |
| 2019-07-30 | $62.10 | $63.26 | $61.96 | $63.25 | $60.96 | 482,923 |
| 2019-07-29 | $64.12 | $64.13 | $62.50 | $62.65 | $60.38 | 696,118 |
| 2019-07-26 | $63.55 | $64.27 | $62.64 | $64.20 | $61.88 | 462,515 |
| 2019-07-25 | $65.03 | $65.32 | $63.75 | $63.79 | $61.48 | 443,898 |
| 2019-07-24 | $64.50 | $65.49 | $64.43 | $64.98 | $62.63 | 566,008 |
| 2019-07-23 | $64.13 | $65.20 | $63.78 | $65.03 | $62.68 | 654,797 |
| 2019-07-22 | $63.89 | $64.22 | $63.49 | $63.69 | $61.39 | 231,830 |
| 2019-07-19 | $62.95 | $64.21 | $62.67 | $63.65 | $61.35 | 389,105 |
| 2019-07-18 | $62.86 | $63.08 | $62.28 | $62.63 | $60.36 | 415,098 |
| 2019-07-17 | $64.66 | $64.68 | $62.81 | $62.96 | $60.68 | 636,476 |
| 2019-07-16 | $64.21 | $65.16 | $63.93 | $64.94 | $62.59 | 328,339 |
| 2019-07-15 | $64.90 | $65.16 | $64.16 | $64.31 | $61.98 | 301,313 |
| 2019-07-12 | $63.84 | $65.08 | $63.80 | $65.01 | $62.66 | 315,864 |
| 2019-07-11 | $63.91 | $63.93 | $62.76 | $63.42 | $61.13 | 467,205 |
| 2019-07-10 | $64.67 | $64.95 | $63.57 | $63.67 | $61.37 | 346,745 |
| 2019-07-09 | $64.60 | $64.62 | $64.09 | $64.44 | $62.11 | 489,560 |
| 2019-07-08 | $65.06 | $65.43 | $64.68 | $64.90 | $62.55 | 325,508 |
| 2019-07-05 | $65.35 | $65.56 | $64.58 | $65.36 | $63.00 | 318,766 |
| 2019-07-03 | $65.38 | $65.89 | $65.04 | $65.86 | $63.48 | 181,362 |
| 2019-07-02 | $65.49 | $65.92 | $65.15 | $65.31 | $62.95 | 846,827 |
| 2019-07-01 | $66.56 | $66.88 | $64.98 | $65.53 | $63.16 | 439,176 |
| 2019-06-28 | $64.15 | $65.60 | $64.15 | $65.48 | $63.11 | 817,450 |
| 2019-06-27 | $63.67 | $64.05 | $63.21 | $64.04 | $61.72 | 587,664 |
| 2019-06-26 | $63.74 | $63.90 | $63.21 | $63.21 | $60.92 | 902,185 |
| 2019-06-25 | $63.71 | $63.83 | $63.14 | $63.25 | $60.96 | 711,936 |
| 2019-06-24 | $64.84 | $64.84 | $63.48 | $63.57 | $61.27 | 476,642 |
| 2019-06-21 | $64.42 | $64.93 | $64.19 | $64.56 | $62.23 | 507,023 |
| 2019-06-20 | $64.33 | $64.89 | $63.74 | $64.66 | $62.32 | 543,524 |
| 2019-06-19 | $62.72 | $63.58 | $62.40 | $63.44 | $61.15 | 357,800 |
| 2019-06-18 | $61.98 | $62.97 | $61.49 | $62.48 | $60.22 | 405,227 |
| 2019-06-17 | $62.33 | $62.33 | $61.27 | $61.39 | $59.17 | 247,941 |
| 2019-06-14 | $62.67 | $62.67 | $61.67 | $62.33 | $60.08 | 500,904 |
| 2019-06-13 | $62.32 | $62.95 | $61.84 | $62.81 | $60.54 | 703,910 |
| 2019-06-12 | $61.77 | $61.99 | $61.38 | $61.87 | $59.63 | 252,778 |
| 2019-06-11 | $61.81 | $62.83 | $61.35 | $61.77 | $59.54 | 374,200 |
| 2019-06-10 | $60.89 | $61.51 | $60.85 | $61.13 | $58.92 | 552,435 |
| 2019-06-07 | $60.56 | $61.11 | $60.39 | $60.62 | $58.43 | 362,841 |
| 2019-06-06 | $60.09 | $60.65 | $59.57 | $60.34 | $58.02 | 346,440 |
| 2019-06-05 | $60.75 | $60.90 | $59.68 | $60.24 | $57.92 | 511,953 |
| 2019-06-04 | $59.15 | $60.61 | $59.00 | $60.60 | $58.27 | 871,293 |
| 2019-06-03 | $57.61 | $58.77 | $57.61 | $58.09 | $55.85 | 813,284 |
| 2019-05-31 | $57.75 | $57.79 | $57.13 | $57.62 | $55.40 | 636,870 |
| 2019-05-30 | $58.45 | $59.68 | $58.31 | $58.62 | $56.36 | 355,891 |
| 2019-05-29 | $57.18 | $58.75 | $57.13 | $58.39 | $56.14 | 837,159 |
| 2019-05-28 | $58.31 | $58.52 | $57.62 | $57.76 | $55.54 | 450,939 |
| 2019-05-24 | $58.37 | $58.37 | $57.81 | $58.19 | $55.95 | 419,525 |
| 2019-05-23 | $58.49 | $58.49 | $57.42 | $57.96 | $55.73 | 349,191 |
| 2019-05-22 | $59.72 | $59.97 | $59.34 | $59.36 | $57.07 | 334,326 |
| 2019-05-21 | $59.90 | $60.18 | $59.60 | $60.12 | $57.81 | 374,563 |
| 2019-05-20 | $59.33 | $59.74 | $59.01 | $59.11 | $56.83 | 549,380 |
| 2019-05-17 | $60.41 | $60.95 | $59.60 | $59.89 | $57.58 | 387,720 |
| 2019-05-16 | $60.78 | $61.46 | $60.64 | $61.12 | $58.77 | 505,169 |
| 2019-05-15 | $59.20 | $60.38 | $58.83 | $60.33 | $58.01 | 574,484 |
| 2019-05-14 | $59.55 | $60.28 | $59.19 | $59.92 | $57.61 | 900,933 |
| 2019-05-13 | $59.68 | $59.88 | $58.74 | $59.25 | $56.97 | 648,952 |
| 2019-05-10 | $60.45 | $61.23 | $59.76 | $61.10 | $58.75 | 566,173 |
| 2019-05-09 | $60.49 | $60.99 | $60.10 | $60.76 | $58.42 | 593,288 |
| 2019-05-08 | $61.38 | $61.90 | $61.29 | $61.32 | $58.96 | 575,923 |
| 2019-05-07 | $61.07 | $62.05 | $60.57 | $61.68 | $59.31 | 865,653 |
| 2019-05-06 | $61.49 | $61.93 | $60.40 | $61.81 | $59.43 | 859,671 |
| 2019-05-03 | $62.51 | $63.54 | $61.35 | $63.20 | $60.77 | 1,555,814 |
| 2019-05-02 | $59.99 | $60.04 | $58.97 | $59.55 | $57.26 | 1,004,264 |
| 2019-05-01 | $60.90 | $61.21 | $60.13 | $60.13 | $57.82 | 622,864 |
| 2019-04-30 | $61.31 | $61.51 | $59.60 | $60.55 | $58.22 | 1,068,215 |
| 2019-04-29 | $61.31 | $61.68 | $61.03 | $61.12 | $58.77 | 522,266 |
| 2019-04-26 | $60.68 | $61.52 | $60.47 | $61.03 | $58.68 | 348,302 |
| 2019-04-25 | $61.55 | $61.55 | $60.33 | $60.64 | $58.31 | 423,013 |
| 2019-04-24 | $62.40 | $62.50 | $62.04 | $62.10 | $59.71 | 354,875 |
| 2019-04-23 | $62.39 | $62.75 | $61.96 | $62.36 | $59.96 | 423,041 |
| 2019-04-22 | $62.42 | $62.57 | $61.74 | $62.41 | $60.01 | 344,883 |
| 2019-04-18 | $62.98 | $62.98 | $62.18 | $62.60 | $60.19 | 287,231 |
| 2019-04-17 | $62.70 | $63.08 | $62.36 | $62.54 | $60.13 | 623,480 |
| 2019-04-16 | $61.95 | $62.71 | $61.82 | $62.28 | $59.88 | 421,924 |
| 2019-04-15 | $62.51 | $62.55 | $61.61 | $61.87 | $59.49 | 468,685 |
| 2019-04-12 | $61.66 | $62.66 | $61.54 | $62.53 | $60.12 | 663,272 |
| 2019-04-11 | $60.27 | $61.33 | $59.99 | $61.22 | $58.86 | 489,702 |
| 2019-04-10 | $60.27 | $60.47 | $60.04 | $60.15 | $57.83 | 478,493 |
| 2019-04-09 | $60.77 | $61.02 | $60.05 | $60.21 | $57.89 | 372,672 |
| 2019-04-08 | $60.37 | $61.35 | $59.76 | $61.28 | $58.92 | 861,741 |
| 2019-04-05 | $60.49 | $60.78 | $60.26 | $60.60 | $58.27 | 374,868 |
| 2019-04-04 | $60.16 | $60.54 | $59.98 | $60.25 | $57.93 | 644,817 |
| 2019-04-03 | $59.83 | $60.73 | $59.73 | $60.08 | $57.77 | 520,509 |
| 2019-04-02 | $59.58 | $59.58 | $58.84 | $59.33 | $57.05 | 326,574 |
| 2019-04-01 | $58.65 | $59.64 | $58.50 | $59.59 | $57.30 | 910,514 |
| 2019-03-29 | $58.33 | $58.55 | $57.87 | $58.00 | $55.77 | 387,530 |
| 2019-03-28 | $57.11 | $58.23 | $57.11 | $57.79 | $55.57 | 633,267 |
| 2019-03-27 | $56.90 | $57.48 | $56.50 | $56.96 | $54.77 | 514,140 |
| 2019-03-26 | $56.68 | $57.48 | $56.50 | $56.86 | $54.67 | 368,432 |
| 2019-03-25 | $55.92 | $56.50 | $55.44 | $56.06 | $53.90 | 442,210 |
| 2019-03-22 | $58.20 | $58.30 | $56.06 | $56.09 | $53.93 | 288,276 |
| 2019-03-21 | $57.71 | $59.07 | $57.71 | $58.67 | $56.41 | 653,906 |
| 2019-03-20 | $58.82 | $59.03 | $57.63 | $57.96 | $55.73 | 664,732 |
| 2019-03-19 | $59.18 | $59.51 | $58.75 | $59.00 | $56.73 | 441,195 |
| 2019-03-18 | $57.73 | $58.84 | $57.72 | $58.80 | $56.54 | 684,966 |
| 2019-03-15 | $57.23 | $58.16 | $57.23 | $57.60 | $55.38 | 597,470 |
| 2019-03-14 | $57.51 | $57.58 | $56.92 | $57.07 | $54.87 | 921,076 |
| 2019-03-13 | $57.98 | $58.06 | $56.59 | $57.78 | $55.56 | 908,926 |
| 2019-03-12 | $57.97 | $58.04 | $57.56 | $57.63 | $55.41 | 296,389 |
| 2019-03-11 | $56.92 | $58.06 | $56.92 | $57.82 | $55.59 | 395,978 |
| 2019-03-08 | $55.99 | $56.97 | $55.75 | $56.82 | $54.63 | 493,627 |
| 2019-03-07 | $57.16 | $57.16 | $56.31 | $56.86 | $54.53 | 703,671 |
| 2019-03-06 | $58.08 | $58.24 | $57.25 | $57.31 | $54.96 | 346,416 |
| 2019-03-05 | $58.39 | $58.71 | $58.07 | $58.08 | $55.70 | 322,557 |
| 2019-03-04 | $58.84 | $59.09 | $57.79 | $58.36 | $55.97 | 719,882 |
| 2019-03-01 | $58.37 | $58.87 | $57.89 | $58.59 | $56.19 | 803,409 |
| 2019-02-28 | $58.61 | $58.61 | $57.59 | $57.76 | $55.39 | 536,818 |
| 2019-02-27 | $58.52 | $58.76 | $58.13 | $58.28 | $55.89 | 442,737 |
| 2019-02-26 | $58.24 | $58.85 | $58.24 | $58.59 | $56.19 | 852,467 |
| 2019-02-25 | $59.02 | $60.00 | $58.56 | $58.59 | $56.19 | 868,387 |
| 2019-02-22 | $56.70 | $60.48 | $56.60 | $58.64 | $56.24 | 1,233,866 |
| 2019-02-21 | $56.44 | $56.71 | $55.76 | $56.36 | $54.05 | 942,037 |
| 2019-02-20 | $56.06 | $56.77 | $55.59 | $56.64 | $54.32 | 530,364 |
| 2019-02-19 | $55.52 | $56.65 | $55.46 | $56.01 | $53.71 | 464,677 |
| 2019-02-15 | $55.18 | $55.92 | $54.99 | $55.88 | $53.59 | 550,847 |
| 2019-02-14 | $54.44 | $55.21 | $54.44 | $54.81 | $52.56 | 523,239 |
| 2019-02-13 | $54.66 | $55.15 | $54.46 | $54.89 | $52.64 | 282,225 |
| 2019-02-12 | $53.82 | $54.58 | $53.82 | $54.31 | $52.08 | 462,023 |
| 2019-02-11 | $53.23 | $53.46 | $52.87 | $53.35 | $51.16 | 360,437 |
| 2019-02-08 | $52.49 | $53.26 | $52.17 | $53.16 | $50.98 | 362,255 |
| 2019-02-07 | $53.59 | $53.77 | $52.49 | $52.80 | $50.64 | 449,203 |
| 2019-02-06 | $53.13 | $54.03 | $53.13 | $54.01 | $51.80 | 381,827 |
| 2019-02-05 | $53.06 | $53.34 | $52.86 | $53.30 | $51.12 | 367,255 |
| 2019-02-04 | $52.78 | $53.09 | $52.07 | $53.08 | $50.90 | 271,383 |
| 2019-02-01 | $52.70 | $53.07 | $52.13 | $52.83 | $50.67 | 351,029 |
| 2019-01-31 | $52.07 | $52.75 | $51.77 | $52.56 | $50.41 | 422,127 |
| 2019-01-30 | $52.04 | $52.61 | $51.11 | $52.17 | $50.03 | 325,217 |
| 2019-01-29 | $51.74 | $52.06 | $50.91 | $51.49 | $49.38 | 486,761 |
| 2019-01-28 | $50.99 | $51.40 | $50.71 | $51.19 | $49.09 | 336,431 |
| 2019-01-25 | $51.58 | $52.14 | $51.33 | $51.78 | $49.66 | 214,658 |
| 2019-01-24 | $50.70 | $51.31 | $50.38 | $50.86 | $48.78 | 654,180 |
| 2019-01-23 | $51.84 | $52.17 | $50.49 | $50.72 | $48.64 | 458,319 |
| 2019-01-22 | $52.62 | $52.69 | $51.28 | $51.63 | $49.51 | 450,872 |
| 2019-01-18 | $52.80 | $53.60 | $52.60 | $53.21 | $51.03 | 378,582 |
| 2019-01-17 | $50.84 | $52.66 | $50.84 | $52.28 | $50.14 | 600,170 |
| 2019-01-16 | $50.68 | $51.56 | $50.68 | $51.17 | $49.07 | 461,829 |
| 2019-01-15 | $50.55 | $50.96 | $50.41 | $50.70 | $48.62 | 368,101 |
| 2019-01-14 | $50.52 | $50.77 | $50.00 | $50.52 | $48.45 | 372,076 |
| 2019-01-11 | $50.63 | $51.11 | $50.17 | $50.74 | $48.66 | 341,009 |
| 2019-01-10 | $49.98 | $50.95 | $49.85 | $50.90 | $48.81 | 380,919 |
| 2019-01-09 | $50.26 | $51.19 | $50.16 | $50.49 | $48.42 | 394,643 |
| 2019-01-08 | $49.52 | $50.09 | $48.87 | $50.00 | $47.95 | 426,033 |
| 2019-01-07 | $48.86 | $49.70 | $48.38 | $49.01 | $47.00 | 796,119 |
| 2019-01-04 | $47.97 | $48.97 | $47.53 | $48.85 | $46.85 | 737,968 |
| 2019-01-03 | $48.51 | $48.61 | $46.83 | $47.07 | $45.14 | 593,846 |
| 2019-01-02 | $47.44 | $48.89 | $47.29 | $48.77 | $46.77 | 844,483 |
| 2018-12-31 | $47.52 | $48.27 | $47.12 | $48.27 | $46.29 | 483,996 |
| 2018-12-28 | $47.86 | $48.53 | $46.68 | $47.11 | $45.18 | 576,658 |
| 2018-12-27 | $46.55 | $47.60 | $45.79 | $47.60 | $45.65 | 656,869 |
| 2018-12-26 | $45.59 | $47.62 | $44.89 | $47.60 | $45.65 | 390,483 |
| 2018-12-24 | $46.53 | $46.77 | $45.29 | $45.29 | $43.43 | 357,714 |
| 2018-12-21 | $47.79 | $48.55 | $46.91 | $46.95 | $45.03 | 1,644,908 |
| 2018-12-20 | $47.70 | $48.40 | $47.02 | $47.79 | $45.83 | 467,658 |
| 2018-12-19 | $49.11 | $50.22 | $47.61 | $47.81 | $45.85 | 601,296 |
| 2018-12-18 | $49.42 | $50.34 | $48.93 | $49.34 | $47.32 | 703,107 |
| 2018-12-17 | $49.56 | $50.36 | $48.72 | $48.94 | $46.93 | 511,912 |
| 2018-12-14 | $49.34 | $50.47 | $49.22 | $49.48 | $47.45 | 602,410 |
| 2018-12-13 | $50.66 | $50.72 | $49.92 | $50.00 | $47.95 | 428,353 |
| 2018-12-12 | $51.03 | $51.34 | $50.39 | $50.43 | $48.36 | 681,302 |
| 2018-12-11 | $51.04 | $51.40 | $49.87 | $49.87 | $47.83 | 569,076 |
| 2018-12-10 | $50.48 | $50.86 | $48.96 | $50.07 | $48.02 | 1,243,998 |
| 2018-12-07 | $51.93 | $53.38 | $50.13 | $50.59 | $48.52 | 927,408 |
| 2018-12-06 | $51.82 | $52.28 | $49.91 | $52.05 | $49.92 | 950,772 |
| 2018-12-04 | $56.16 | $56.17 | $52.50 | $52.67 | $50.38 | 685,394 |
| 2018-12-03 | $57.02 | $57.54 | $55.71 | $56.22 | $53.78 | 624,836 |
| 2018-11-30 | $54.26 | $55.68 | $53.89 | $55.45 | $53.04 | 580,827 |
| 2018-11-29 | $54.94 | $55.36 | $54.07 | $54.50 | $52.13 | 459,903 |
| 2018-11-28 | $54.34 | $55.32 | $52.87 | $55.26 | $52.86 | 580,722 |
| 2018-11-27 | $54.16 | $54.98 | $53.89 | $54.20 | $51.85 | 669,207 |
| 2018-11-26 | $54.55 | $55.01 | $53.71 | $54.60 | $52.23 | 722,321 |
| 2018-11-23 | $53.83 | $54.55 | $53.83 | $54.09 | $51.74 | 232,534 |
| 2018-11-21 | $54.10 | $55.14 | $53.88 | $54.55 | $52.18 | 354,159 |
| 2018-11-20 | $54.25 | $55.56 | $53.73 | $53.78 | $51.44 | 617,082 |
| 2018-11-19 | $56.02 | $56.24 | $54.92 | $55.20 | $52.80 | 634,468 |
| 2018-11-16 | $55.67 | $56.44 | $54.97 | $56.18 | $53.74 | 628,081 |
| 2018-11-15 | $54.74 | $56.16 | $54.36 | $55.94 | $53.51 | 514,846 |
| 2018-11-14 | $55.98 | $56.39 | $54.88 | $55.16 | $52.76 | 727,378 |
| 2018-11-13 | $55.23 | $56.14 | $54.58 | $55.43 | $53.02 | 1,108,522 |
| 2018-11-12 | $56.65 | $56.65 | $54.86 | $55.02 | $52.63 | 762,091 |
| 2018-11-09 | $56.45 | $56.86 | $55.61 | $56.56 | $54.10 | 733,908 |
| 2018-11-08 | $56.49 | $57.95 | $56.49 | $56.81 | $54.34 | 475,203 |
| 2018-11-07 | $56.79 | $57.09 | $55.77 | $56.67 | $54.21 | 478,362 |
| 2018-11-06 | $55.53 | $56.25 | $55.00 | $56.19 | $53.75 | 992,873 |
| 2018-11-05 | $57.31 | $57.46 | $54.95 | $55.66 | $53.24 | 1,133,850 |
| 2018-11-02 | $58.06 | $61.40 | $56.34 | $56.97 | $54.50 | 1,816,000 |
| 2018-11-01 | $50.79 | $53.04 | $50.44 | $52.76 | $50.47 | 935,239 |
| 2018-10-31 | $50.69 | $51.66 | $50.47 | $50.50 | $48.31 | 995,144 |
| 2018-10-30 | $49.44 | $49.94 | $48.73 | $49.84 | $47.67 | 857,825 |
| 2018-10-29 | $50.14 | $51.45 | $48.82 | $49.47 | $47.32 | 1,725,071 |
| 2018-10-26 | $47.27 | $49.57 | $46.87 | $48.79 | $46.67 | 825,932 |
| 2018-10-25 | $46.65 | $48.27 | $46.30 | $47.96 | $45.88 | 940,188 |
| 2018-10-24 | $49.30 | $49.32 | $46.10 | $46.22 | $44.21 | 1,082,922 |
| 2018-10-23 | $48.80 | $49.72 | $48.02 | $49.12 | $46.99 | 1,417,622 |
| 2018-10-22 | $50.12 | $50.60 | $49.87 | $50.19 | $48.01 | 928,993 |
| 2018-10-19 | $51.57 | $52.29 | $50.42 | $50.59 | $48.39 | 369,664 |
| 2018-10-18 | $52.00 | $53.31 | $51.34 | $51.43 | $49.20 | 672,725 |
| 2018-10-17 | $53.18 | $53.24 | $52.06 | $52.75 | $50.46 | 701,850 |
| 2018-10-16 | $52.98 | $53.48 | $52.18 | $53.42 | $51.10 | 446,372 |
| 2018-10-15 | $52.67 | $53.10 | $51.89 | $52.44 | $50.16 | 730,345 |
| 2018-10-12 | $53.70 | $54.01 | $51.80 | $52.84 | $50.54 | 751,155 |
| 2018-10-11 | $52.93 | $53.88 | $52.38 | $52.72 | $50.43 | 1,150,030 |
| 2018-10-10 | $56.13 | $56.19 | $53.21 | $53.28 | $50.97 | 803,129 |
| 2018-10-09 | $58.78 | $58.93 | $56.37 | $56.43 | $53.98 | 733,368 |
| 2018-10-08 | $59.00 | $59.24 | $58.37 | $58.90 | $56.34 | 902,809 |
| 2018-10-05 | $60.61 | $61.04 | $59.28 | $59.63 | $57.04 | 510,231 |
| 2018-10-04 | $60.85 | $61.49 | $60.53 | $60.72 | $58.08 | 542,250 |
| 2018-10-03 | $60.97 | $61.46 | $60.51 | $61.10 | $58.45 | 483,386 |
| 2018-10-02 | $60.26 | $60.83 | $59.98 | $60.67 | $58.03 | 373,163 |
| 2018-10-01 | $61.75 | $61.88 | $59.98 | $60.30 | $57.68 | 385,300 |
| 2018-09-28 | $60.87 | $61.62 | $60.76 | $61.26 | $58.60 | 515,648 |
| 2018-09-27 | $61.06 | $61.52 | $60.77 | $61.03 | $58.38 | 392,343 |
| 2018-09-26 | $61.05 | $61.24 | $60.59 | $61.00 | $58.35 | 612,052 |
| 2018-09-25 | $61.21 | $61.21 | $60.68 | $61.00 | $58.35 | 749,679 |
| 2018-09-24 | $61.02 | $61.55 | $60.73 | $61.16 | $58.50 | 790,651 |
| 2018-09-21 | $61.18 | $62.04 | $61.12 | $61.18 | $58.52 | 1,017,164 |
| 2018-09-20 | $60.22 | $61.35 | $59.93 | $60.89 | $58.24 | 842,877 |
| 2018-09-19 | $59.07 | $59.74 | $58.93 | $59.50 | $56.92 | 490,102 |
| 2018-09-18 | $58.45 | $59.15 | $57.70 | $59.05 | $56.48 | 494,600 |
| 2018-09-17 | $59.05 | $59.29 | $58.20 | $58.24 | $55.71 | 454,515 |
| 2018-09-14 | $58.62 | $59.37 | $58.51 | $58.93 | $56.37 | 695,285 |
| 2018-09-13 | $58.30 | $58.76 | $58.24 | $58.46 | $55.92 | 752,404 |
| 2018-09-12 | $58.05 | $58.33 | $57.64 | $57.95 | $55.43 | 495,994 |
| 2018-09-11 | $57.81 | $58.75 | $57.57 | $58.06 | $55.54 | 483,358 |
| 2018-09-10 | $58.37 | $58.77 | $58.02 | $58.18 | $55.65 | 383,080 |
| 2018-09-07 | $57.91 | $58.30 | $57.25 | $58.10 | $55.58 | 787,714 |
| 2018-09-06 | $59.09 | $59.48 | $58.29 | $58.30 | $55.64 | 469,615 |
| 2018-09-05 | $58.62 | $59.32 | $58.47 | $59.03 | $56.34 | 595,458 |
| 2018-09-04 | $59.08 | $59.30 | $58.13 | $58.74 | $56.06 | 515,126 |
| 2018-08-31 | $58.90 | $59.43 | $58.55 | $59.11 | $56.41 | 509,311 |
| 2018-08-30 | $59.80 | $59.95 | $59.01 | $59.18 | $56.48 | 429,540 |
| 2018-08-29 | $60.23 | $60.26 | $59.08 | $59.95 | $57.21 | 863,479 |
| 2018-08-28 | $61.09 | $61.26 | $59.77 | $60.08 | $57.34 | 504,851 |
| 2018-08-27 | $60.55 | $61.19 | $60.54 | $60.83 | $58.05 | 682,361 |
| 2018-08-24 | $60.64 | $60.77 | $59.95 | $60.20 | $57.45 | 356,406 |
| 2018-08-23 | $60.88 | $61.00 | $60.30 | $60.36 | $57.61 | 400,758 |
| 2018-08-22 | $61.50 | $61.63 | $60.63 | $61.05 | $58.26 | 560,041 |
| 2018-08-21 | $61.73 | $62.59 | $61.63 | $62.13 | $59.29 | 465,164 |
| 2018-08-20 | $61.28 | $61.97 | $60.85 | $61.56 | $58.75 | 771,194 |
| 2018-08-17 | $59.83 | $61.28 | $59.83 | $61.12 | $58.33 | 372,315 |
| 2018-08-16 | $59.58 | $60.08 | $59.51 | $59.88 | $57.15 | 371,641 |
| 2018-08-15 | $59.41 | $59.79 | $58.01 | $59.24 | $56.54 | 702,409 |
| 2018-08-14 | $60.01 | $60.46 | $59.75 | $59.95 | $57.21 | 440,997 |
| 2018-08-13 | $60.37 | $60.68 | $59.56 | $59.79 | $57.06 | 387,149 |
| 2018-08-10 | $61.48 | $61.48 | $59.73 | $60.31 | $57.56 | 528,025 |
| 2018-08-09 | $61.48 | $61.88 | $60.51 | $60.59 | $57.82 | 509,192 |
| 2018-08-08 | $62.16 | $62.36 | $60.78 | $61.38 | $58.58 | 667,258 |
| 2018-08-07 | $62.34 | $63.04 | $62.10 | $62.14 | $59.30 | 820,230 |
| 2018-08-06 | $62.34 | $62.74 | $61.29 | $62.11 | $59.28 | 997,899 |
| 2018-08-03 | $58.75 | $62.18 | $58.68 | $61.54 | $58.73 | 1,815,987 |
| 2018-08-02 | $55.39 | $56.55 | $55.00 | $56.39 | $53.82 | 689,664 |
| 2018-08-01 | $56.44 | $56.98 | $55.73 | $55.82 | $53.27 | 1,354,912 |
| 2018-07-31 | $55.45 | $56.85 | $55.41 | $56.67 | $54.08 | 442,525 |
| 2018-07-30 | $55.85 | $56.14 | $54.89 | $55.02 | $52.51 | 392,320 |
| 2018-07-27 | $56.24 | $56.52 | $55.41 | $55.62 | $53.08 | 655,327 |
| 2018-07-26 | $54.27 | $56.32 | $54.06 | $56.02 | $53.46 | 881,486 |
| 2018-07-25 | $53.79 | $54.17 | $53.19 | $54.13 | $51.66 | 430,823 |
| 2018-07-24 | $53.52 | $54.50 | $53.52 | $54.01 | $51.54 | 790,151 |
| 2018-07-23 | $53.94 | $53.94 | $52.84 | $52.89 | $50.48 | 681,582 |
| 2018-07-20 | $53.81 | $54.32 | $53.80 | $53.94 | $51.48 | 554,245 |
| 2018-07-19 | $53.09 | $54.15 | $52.77 | $53.95 | $51.49 | 582,153 |
| 2018-07-18 | $52.78 | $53.56 | $52.62 | $53.55 | $51.11 | 537,916 |
| 2018-07-17 | $51.99 | $52.72 | $51.78 | $52.66 | $50.26 | 456,157 |
| 2018-07-16 | $52.83 | $53.09 | $51.90 | $52.09 | $49.71 | 624,890 |
| 2018-07-13 | $52.19 | $52.95 | $52.19 | $52.89 | $50.48 | 272,826 |
| 2018-07-12 | $52.66 | $52.66 | $51.41 | $52.32 | $49.93 | 761,355 |
| 2018-07-11 | $52.39 | $52.65 | $51.97 | $52.31 | $49.92 | 1,033,158 |
| 2018-07-10 | $53.08 | $53.97 | $52.88 | $53.22 | $50.79 | 671,268 |
| 2018-07-09 | $52.24 | $53.17 | $52.00 | $53.11 | $50.69 | 1,089,911 |
| 2018-07-06 | $51.93 | $52.26 | $51.67 | $51.86 | $49.49 | 408,688 |
| 2018-07-05 | $52.34 | $52.34 | $51.66 | $52.13 | $49.75 | 791,139 |
| 2018-07-03 | $52.06 | $52.54 | $51.72 | $51.90 | $49.53 | 498,139 |
| 2018-07-02 | $51.61 | $52.15 | $51.26 | $51.70 | $49.34 | 535,453 |
| 2018-06-29 | $52.00 | $52.94 | $51.90 | $52.27 | $49.88 | 1,317,494 |
| 2018-06-28 | $53.18 | $53.18 | $50.13 | $51.73 | $49.37 | 1,225,834 |
| 2018-06-27 | $53.62 | $54.62 | $53.28 | $53.36 | $50.92 | 748,238 |
| 2018-06-26 | $52.77 | $53.67 | $52.66 | $53.38 | $50.94 | 413,075 |
| 2018-06-25 | $53.07 | $53.07 | $51.85 | $52.62 | $50.22 | 440,087 |
| 2018-06-22 | $53.54 | $53.81 | $52.80 | $53.26 | $50.83 | 551,332 |
| 2018-06-21 | $53.77 | $53.77 | $52.72 | $52.90 | $50.49 | 290,100 |
| 2018-06-20 | $54.10 | $54.20 | $53.34 | $54.00 | $51.54 | 308,887 |
| 2018-06-19 | $54.03 | $54.44 | $52.95 | $53.70 | $51.25 | 364,136 |
| 2018-06-18 | $53.86 | $54.93 | $53.66 | $54.84 | $52.34 | 473,039 |
| 2018-06-15 | $54.62 | $54.62 | $53.82 | $54.42 | $51.94 | 577,020 |
| 2018-06-14 | $55.21 | $55.56 | $54.75 | $54.91 | $52.40 | 346,683 |
| 2018-06-13 | $54.68 | $55.62 | $54.13 | $55.15 | $52.63 | 1,176,493 |
| 2018-06-12 | $54.55 | $54.74 | $53.90 | $54.10 | $51.63 | 485,227 |
| 2018-06-11 | $54.59 | $54.87 | $54.34 | $54.52 | $52.03 | 259,202 |
| 2018-06-08 | $54.34 | $54.58 | $53.94 | $54.54 | $52.05 | 345,436 |
| 2018-06-07 | $54.48 | $54.84 | $54.08 | $54.62 | $52.00 | 176,733 |
| 2018-06-06 | $54.30 | $54.41 | $53.45 | $54.33 | $51.72 | 374,920 |
| 2018-06-05 | $53.41 | $54.19 | $53.41 | $54.11 | $51.51 | 400,410 |
| 2018-06-04 | $53.25 | $53.46 | $52.75 | $53.36 | $50.80 | 1,562,385 |
| 2018-06-01 | $52.13 | $53.08 | $52.12 | $53.07 | $50.52 | 763,713 |
| 2018-05-31 | $52.44 | $52.90 | $51.41 | $51.62 | $49.14 | 539,278 |
| 2018-05-30 | $52.05 | $52.77 | $51.91 | $52.50 | $49.98 | 617,535 |
| 2018-05-29 | $52.27 | $52.56 | $51.41 | $51.60 | $49.12 | 424,458 |
| 2018-05-25 | $53.33 | $53.43 | $52.40 | $52.80 | $50.27 | 747,121 |
| 2018-05-24 | $53.48 | $54.01 | $53.02 | $53.75 | $51.17 | 269,964 |
| 2018-05-23 | $53.80 | $54.26 | $53.29 | $53.78 | $51.20 | 417,465 |
| 2018-05-22 | $55.33 | $55.43 | $54.17 | $54.23 | $51.63 | 369,211 |
| 2018-05-21 | $54.76 | $55.56 | $54.66 | $55.20 | $52.55 | 296,340 |
| 2018-05-18 | $54.02 | $54.64 | $53.87 | $54.25 | $51.65 | 400,924 |
| 2018-05-17 | $53.18 | $54.25 | $53.16 | $54.06 | $51.47 | 344,168 |
| 2018-05-16 | $53.01 | $53.83 | $52.84 | $53.28 | $50.72 | 408,379 |
| 2018-05-15 | $52.58 | $52.94 | $52.44 | $52.92 | $50.38 | 363,238 |
| 2018-05-14 | $53.34 | $53.48 | $52.66 | $53.00 | $50.46 | 289,620 |
| 2018-05-11 | $52.47 | $53.45 | $52.16 | $53.30 | $50.74 | 595,328 |
| 2018-05-10 | $52.92 | $52.95 | $52.24 | $52.38 | $49.87 | 312,705 |
| 2018-05-09 | $51.82 | $52.73 | $51.27 | $52.67 | $50.14 | 644,714 |
| 2018-05-08 | $52.36 | $52.36 | $51.33 | $51.60 | $49.12 | 682,927 |
| 2018-05-07 | $52.11 | $53.21 | $51.95 | $52.27 | $49.76 | 832,907 |
| 2018-05-04 | $50.22 | $52.19 | $49.48 | $51.88 | $49.39 | 1,031,793 |
| 2018-05-03 | $48.89 | $49.66 | $47.94 | $49.34 | $46.97 | 724,055 |
| 2018-05-02 | $48.98 | $49.60 | $48.98 | $49.06 | $46.71 | 965,567 |
| 2018-05-01 | $48.65 | $49.02 | $47.84 | $48.99 | $46.64 | 383,435 |
| 2018-04-30 | $49.94 | $50.18 | $48.89 | $48.89 | $46.54 | 441,220 |
| 2018-04-27 | $49.75 | $50.01 | $49.21 | $49.94 | $47.54 | 295,275 |
| 2018-04-26 | $49.84 | $50.11 | $49.14 | $49.82 | $47.43 | 308,467 |
| 2018-04-25 | $49.84 | $50.24 | $49.19 | $49.74 | $47.35 | 438,138 |
| 2018-04-24 | $51.41 | $51.88 | $49.27 | $49.88 | $47.49 | 487,914 |
| 2018-04-23 | $51.28 | $51.80 | $50.99 | $51.02 | $48.57 | 413,865 |
| 2018-04-20 | $51.53 | $51.69 | $50.80 | $51.07 | $48.62 | 346,181 |
| 2018-04-19 | $52.09 | $52.23 | $51.19 | $51.61 | $49.13 | 540,600 |
| 2018-04-18 | $51.97 | $52.37 | $51.58 | $52.10 | $49.60 | 278,232 |
| 2018-04-17 | $51.65 | $52.52 | $51.52 | $51.65 | $49.17 | 523,870 |
| 2018-04-16 | $51.53 | $51.53 | $50.92 | $51.31 | $48.85 | 303,149 |
| 2018-04-13 | $51.82 | $51.82 | $50.85 | $51.26 | $48.80 | 826,817 |
| 2018-04-12 | $50.84 | $51.71 | $50.63 | $51.49 | $49.02 | 399,685 |
| 2018-04-11 | $50.22 | $50.81 | $49.97 | $50.58 | $48.15 | 593,182 |
| 2018-04-10 | $49.76 | $51.20 | $49.56 | $50.79 | $48.35 | 648,538 |
| 2018-04-09 | $49.50 | $49.91 | $48.90 | $48.92 | $46.57 | 776,042 |
| 2018-04-06 | $49.98 | $50.17 | $48.40 | $49.04 | $46.69 | 775,416 |
| 2018-04-05 | $49.78 | $50.77 | $49.57 | $50.58 | $48.15 | 577,326 |
| 2018-04-04 | $47.86 | $49.43 | $47.49 | $49.32 | $46.95 | 774,839 |
| 2018-04-03 | $47.68 | $48.91 | $47.55 | $48.76 | $46.42 | 640,357 |
| 2018-04-02 | $48.68 | $48.77 | $47.06 | $47.46 | $45.18 | 389,585 |
| 2018-03-29 | $48.34 | $49.49 | $48.13 | $48.98 | $46.63 | 615,693 |
| 2018-03-28 | $48.46 | $48.62 | $47.71 | $47.96 | $45.66 | 716,364 |
| 2018-03-27 | $49.91 | $49.93 | $48.01 | $48.24 | $45.93 | 439,801 |
| 2018-03-26 | $49.81 | $49.81 | $48.60 | $49.66 | $47.28 | 707,709 |
| 2018-03-23 | $50.35 | $50.87 | $48.78 | $48.88 | $46.53 | 385,387 |
| 2018-03-22 | $52.03 | $52.51 | $50.18 | $50.19 | $47.78 | 438,468 |
| 2018-03-21 | $51.95 | $52.89 | $51.88 | $52.43 | $49.91 | 330,718 |
| 2018-03-20 | $51.60 | $52.07 | $51.42 | $51.78 | $49.30 | 311,386 |
| 2018-03-19 | $51.30 | $51.60 | $50.57 | $51.37 | $48.91 | 442,037 |
| 2018-03-16 | $50.91 | $51.82 | $50.91 | $51.63 | $49.15 | 855,276 |
| 2018-03-15 | $51.06 | $51.34 | $50.85 | $51.11 | $48.66 | 385,738 |
| 2018-03-14 | $51.81 | $51.81 | $50.83 | $51.02 | $48.57 | 657,216 |
| 2018-03-13 | $52.56 | $52.89 | $51.37 | $51.50 | $49.03 | 1,526,280 |
| 2018-03-12 | $53.30 | $53.30 | $52.22 | $52.47 | $49.95 | 441,973 |
| 2018-03-09 | $52.33 | $53.34 | $51.92 | $53.27 | $50.71 | 476,428 |
| 2018-03-08 | $52.05 | $52.10 | $51.28 | $51.99 | $49.37 | 314,996 |
| 2018-03-07 | $51.17 | $52.16 | $50.20 | $51.90 | $49.29 | 484,070 |
| 2018-03-06 | $50.90 | $51.82 | $50.73 | $51.77 | $49.16 | 554,446 |
| 2018-03-05 | $49.11 | $50.80 | $49.11 | $50.55 | $48.00 | 460,820 |
| 2018-03-02 | $48.87 | $49.57 | $48.57 | $49.45 | $46.96 | 590,235 |
| 2018-03-01 | $50.07 | $50.41 | $48.90 | $49.35 | $46.86 | 556,996 |
| 2018-02-28 | $52.29 | $52.29 | $50.15 | $50.18 | $47.65 | 1,175,219 |
| 2018-02-27 | $53.24 | $53.71 | $52.18 | $52.22 | $49.59 | 319,482 |
| 2018-02-26 | $53.05 | $53.40 | $52.58 | $53.27 | $50.59 | 425,607 |
| 2018-02-23 | $52.90 | $53.29 | $52.08 | $52.67 | $50.02 | 332,859 |
| 2018-02-22 | $52.85 | $53.08 | $52.30 | $52.50 | $49.86 | 460,586 |
| 2018-02-21 | $52.10 | $53.38 | $52.00 | $52.53 | $49.88 | 499,598 |
| 2018-02-20 | $53.22 | $53.46 | $51.63 | $51.92 | $49.30 | 1,009,064 |
| 2018-02-16 | $52.60 | $53.79 | $51.79 | $53.52 | $50.82 | 1,037,137 |
| 2018-02-15 | $52.16 | $52.35 | $51.31 | $52.07 | $49.45 | 1,531,029 |
| 2018-02-14 | $50.53 | $51.84 | $50.47 | $51.71 | $49.11 | 782,687 |
| 2018-02-13 | $50.93 | $51.19 | $50.19 | $50.88 | $48.32 | 549,853 |
| 2018-02-12 | $50.90 | $51.50 | $50.21 | $51.17 | $48.59 | 693,078 |
| 2018-02-09 | $51.09 | $51.14 | $49.06 | $50.49 | $47.95 | 564,207 |
| 2018-02-08 | $52.12 | $52.14 | $50.38 | $50.38 | $47.84 | 501,135 |
| 2018-02-07 | $52.30 | $53.02 | $52.10 | $52.12 | $49.49 | 581,741 |
| 2018-02-06 | $51.46 | $52.80 | $50.89 | $52.53 | $49.88 | 625,462 |
| 2018-02-05 | $54.53 | $55.37 | $52.48 | $52.49 | $49.85 | 551,016 |
| 2018-02-02 | $55.70 | $55.74 | $54.98 | $55.18 | $52.40 | 675,770 |
| 2018-02-01 | $55.79 | $56.35 | $55.55 | $56.13 | $53.30 | 629,956 |
| 2018-01-31 | $56.83 | $57.00 | $55.81 | $56.00 | $53.18 | 573,183 |
| 2018-01-30 | $56.63 | $56.92 | $56.10 | $56.46 | $53.62 | 482,146 |
| 2018-01-29 | $57.22 | $57.62 | $56.85 | $56.94 | $54.07 | 621,148 |
| 2018-01-26 | $57.13 | $57.43 | $56.80 | $57.43 | $54.54 | 764,775 |
| 2018-01-25 | $57.06 | $57.07 | $54.69 | $56.86 | $54.00 | 523,377 |
| 2018-01-24 | $56.74 | $57.19 | $56.45 | $56.70 | $53.84 | 807,616 |
| 2018-01-23 | $56.02 | $56.68 | $56.02 | $56.41 | $53.57 | 654,380 |
| 2018-01-22 | $56.30 | $56.68 | $55.59 | $56.42 | $53.58 | 635,313 |
| 2018-01-19 | $55.58 | $56.30 | $55.40 | $56.28 | $53.45 | 1,102,327 |
| 2018-01-18 | $55.03 | $55.47 | $54.63 | $55.31 | $52.52 | 565,514 |
| 2018-01-17 | $54.64 | $55.40 | $54.23 | $55.08 | $52.31 | 443,658 |
| 2018-01-16 | $55.49 | $55.49 | $53.96 | $54.36 | $51.62 | 324,734 |
| 2018-01-12 | $55.15 | $55.15 | $54.82 | $54.91 | $52.14 | 269,073 |
| 2018-01-11 | $54.48 | $54.94 | $54.21 | $54.90 | $52.13 | 266,349 |
| 2018-01-10 | $54.65 | $54.65 | $54.05 | $54.17 | $51.44 | 432,679 |
| 2018-01-09 | $55.22 | $55.34 | $54.58 | $54.73 | $51.97 | 838,580 |
| 2018-01-08 | $54.01 | $55.05 | $53.89 | $54.78 | $52.02 | 622,922 |
| 2018-01-05 | $53.45 | $54.18 | $53.45 | $54.09 | $51.37 | 376,563 |
| 2018-01-04 | $53.52 | $53.57 | $53.03 | $53.29 | $50.61 | 921,491 |
| 2018-01-03 | $53.19 | $53.42 | $52.87 | $53.14 | $50.46 | 839,044 |
| 2018-01-02 | $53.67 | $53.69 | $52.83 | $53.08 | $50.41 | 576,524 |
| 2017-12-29 | $53.73 | $54.07 | $53.30 | $53.37 | $50.68 | 319,429 |
| 2017-12-28 | $54.16 | $54.16 | $53.45 | $53.64 | $50.94 | 312,454 |
| 2017-12-27 | $53.74 | $54.23 | $53.72 | $53.88 | $51.17 | 235,864 |
| 2017-12-26 | $53.84 | $54.05 | $53.54 | $53.76 | $51.05 | 195,644 |
| 2017-12-22 | $54.37 | $54.37 | $53.63 | $53.90 | $51.19 | 220,082 |
| 2017-12-21 | $53.99 | $54.48 | $53.54 | $54.31 | $51.57 | 257,693 |
| 2017-12-20 | $53.83 | $54.57 | $53.36 | $53.80 | $51.09 | 1,108,645 |
| 2017-12-19 | $53.46 | $53.78 | $53.31 | $53.57 | $50.87 | 302,987 |
| 2017-12-18 | $53.00 | $53.70 | $52.76 | $53.35 | $50.66 | 752,829 |
| 2017-12-15 | $52.20 | $53.17 | $52.18 | $52.54 | $49.89 | 1,101,197 |
| 2017-12-14 | $52.82 | $52.89 | $51.88 | $51.93 | $49.31 | 318,380 |
| 2017-12-13 | $52.59 | $53.22 | $52.32 | $52.86 | $50.20 | 519,468 |
| 2017-12-12 | $52.90 | $53.15 | $52.44 | $52.55 | $49.90 | 378,295 |
| 2017-12-11 | $53.17 | $53.32 | $52.39 | $52.50 | $49.86 | 521,802 |
| 2017-12-08 | $53.73 | $53.78 | $53.06 | $53.09 | $50.42 | 639,772 |
| 2017-12-07 | $52.82 | $53.77 | $52.82 | $53.26 | $50.58 | 685,550 |
| 2017-12-06 | $52.90 | $53.45 | $52.90 | $53.06 | $50.27 | 469,886 |
| 2017-12-05 | $53.85 | $53.85 | $52.87 | $53.11 | $50.31 | 532,071 |
| 2017-12-04 | $54.29 | $54.79 | $53.81 | $53.81 | $50.98 | 558,034 |
| 2017-12-01 | $54.18 | $54.18 | $52.35 | $53.55 | $50.73 | 495,966 |
| 2017-11-30 | $54.05 | $54.50 | $53.81 | $54.20 | $51.35 | 458,713 |
| 2017-11-29 | $53.54 | $54.30 | $53.12 | $53.89 | $51.05 | 1,573,576 |
| 2017-11-28 | $52.37 | $53.70 | $52.30 | $53.52 | $50.70 | 486,185 |
| 2017-11-27 | $51.88 | $52.46 | $51.86 | $52.39 | $49.63 | 339,750 |
| 2017-11-24 | $52.26 | $52.26 | $51.90 | $51.94 | $49.21 | 122,576 |
| 2017-11-22 | $52.21 | $52.63 | $52.09 | $52.09 | $49.35 | 370,548 |
| 2017-11-21 | $51.87 | $52.05 | $51.78 | $52.04 | $49.30 | 377,397 |
| 2017-11-20 | $51.40 | $51.57 | $51.08 | $51.55 | $48.84 | 339,321 |
| 2017-11-17 | $50.95 | $51.56 | $50.80 | $51.36 | $48.66 | 456,099 |
| 2017-11-16 | $49.94 | $51.24 | $49.94 | $51.12 | $48.43 | 680,149 |
| 2017-11-15 | $50.00 | $50.11 | $49.33 | $49.74 | $47.12 | 710,350 |
| 2017-11-14 | $50.56 | $50.95 | $49.93 | $50.42 | $47.77 | 967,021 |
| 2017-11-13 | $50.59 | $51.12 | $50.49 | $51.06 | $48.37 | 636,148 |
| 2017-11-10 | $50.99 | $51.50 | $50.67 | $51.02 | $48.33 | 447,300 |
| 2017-11-09 | $50.52 | $51.15 | $50.46 | $50.92 | $48.24 | 569,796 |
| 2017-11-08 | $51.53 | $51.59 | $50.46 | $50.94 | $48.26 | 705,493 |
| 2017-11-07 | $52.00 | $52.46 | $51.46 | $51.58 | $48.86 | 428,498 |
| 2017-11-06 | $51.29 | $52.41 | $50.97 | $51.89 | $49.16 | 589,564 |
| 2017-11-03 | $51.86 | $53.00 | $51.22 | $51.32 | $48.62 | 1,219,571 |
| 2017-11-02 | $47.24 | $51.65 | $47.08 | $51.50 | $48.79 | 2,997,708 |
| 2017-11-01 | $47.21 | $47.46 | $46.78 | $46.80 | $44.34 | 1,085,449 |
| 2017-10-31 | $46.33 | $47.06 | $46.13 | $46.64 | $44.18 | 586,130 |
| 2017-10-30 | $46.93 | $47.01 | $46.05 | $46.08 | $43.65 | 501,833 |
| 2017-10-27 | $47.25 | $47.34 | $46.59 | $47.00 | $44.53 | 391,333 |
| 2017-10-26 | $47.18 | $47.45 | $46.95 | $47.33 | $44.84 | 538,711 |
| 2017-10-25 | $47.42 | $47.65 | $46.28 | $46.90 | $44.43 | 712,605 |
| 2017-10-24 | $47.19 | $47.98 | $47.08 | $47.50 | $45.00 | 1,065,962 |
| 2017-10-23 | $47.50 | $47.50 | $46.84 | $46.89 | $44.42 | 881,089 |
| 2017-10-20 | $46.73 | $47.09 | $46.69 | $46.92 | $44.45 | 598,102 |
| 2017-10-19 | $46.50 | $46.80 | $46.46 | $46.60 | $44.15 | 436,448 |
| 2017-10-18 | $46.61 | $47.15 | $46.44 | $46.82 | $44.36 | 619,624 |
| 2017-10-17 | $46.71 | $47.03 | $46.43 | $46.48 | $44.03 | 501,077 |
| 2017-10-16 | $46.64 | $47.19 | $46.62 | $46.77 | $44.31 | 993,985 |
| 2017-10-13 | $46.20 | $46.55 | $45.96 | $46.25 | $43.82 | 395,086 |
| 2017-10-12 | $45.67 | $46.31 | $45.41 | $45.90 | $43.48 | 527,462 |
| 2017-10-11 | $45.55 | $45.89 | $45.38 | $45.69 | $43.28 | 753,964 |
| 2017-10-10 | $46.02 | $46.02 | $45.35 | $45.50 | $43.10 | 543,005 |
| 2017-10-09 | $45.42 | $46.76 | $45.42 | $45.75 | $43.34 | 1,050,313 |
| 2017-10-06 | $44.77 | $45.34 | $44.63 | $45.06 | $42.69 | 458,630 |
| 2017-10-05 | $44.89 | $45.04 | $44.60 | $44.95 | $42.58 | 980,270 |
| 2017-10-04 | $44.92 | $45.09 | $44.62 | $44.73 | $42.38 | 404,519 |
| 2017-10-03 | $44.74 | $45.00 | $44.42 | $44.83 | $42.47 | 679,776 |
| 2017-10-02 | $44.22 | $44.62 | $44.06 | $44.58 | $42.23 | 387,339 |
| 2017-09-29 | $44.17 | $44.32 | $43.76 | $44.27 | $41.94 | 404,862 |
| 2017-09-28 | $44.21 | $44.37 | $43.54 | $44.09 | $41.77 | 262,300 |
| 2017-09-27 | $44.57 | $44.95 | $44.07 | $44.25 | $41.92 | 504,271 |
| 2017-09-26 | $44.74 | $44.78 | $44.27 | $44.39 | $42.05 | 593,160 |
| 2017-09-25 | $44.36 | $44.81 | $44.26 | $44.51 | $42.17 | 627,225 |
| 2017-09-22 | $43.24 | $44.57 | $43.24 | $44.43 | $42.09 | 525,464 |
| 2017-09-21 | $43.43 | $43.56 | $43.23 | $43.29 | $41.01 | 270,537 |
| 2017-09-20 | $43.37 | $43.52 | $42.84 | $43.39 | $41.11 | 533,861 |
| 2017-09-19 | $42.64 | $43.23 | $42.54 | $43.20 | $40.93 | 706,731 |
| 2017-09-18 | $42.32 | $42.70 | $42.26 | $42.64 | $40.40 | 318,087 |
| 2017-09-15 | $41.81 | $42.26 | $41.66 | $42.19 | $39.97 | 637,819 |
| 2017-09-14 | $41.38 | $41.90 | $41.25 | $41.90 | $39.69 | 469,484 |
| 2017-09-13 | $41.34 | $41.67 | $41.27 | $41.40 | $39.22 | 256,787 |
| 2017-09-12 | $41.18 | $41.43 | $40.96 | $41.38 | $39.20 | 321,245 |
| 2017-09-11 | $40.53 | $41.14 | $40.10 | $40.93 | $38.78 | 448,709 |
| 2017-09-08 | $39.49 | $40.22 | $39.17 | $40.08 | $37.97 | 311,491 |
| 2017-09-07 | $39.92 | $40.02 | $39.08 | $39.70 | $37.49 | 273,677 |
| 2017-09-06 | $39.96 | $40.20 | $39.58 | $39.82 | $37.60 | 225,373 |
| 2017-09-05 | $40.47 | $40.57 | $39.72 | $39.77 | $37.56 | 251,135 |
| 2017-09-01 | $40.50 | $40.89 | $40.44 | $40.54 | $38.28 | 259,004 |
| 2017-08-31 | $40.33 | $40.57 | $40.10 | $40.36 | $38.11 | 359,791 |
| 2017-08-30 | $39.66 | $40.16 | $39.53 | $40.11 | $37.88 | 234,432 |
| 2017-08-29 | $39.03 | $39.72 | $38.99 | $39.70 | $37.49 | 181,811 |
| 2017-08-28 | $39.60 | $39.61 | $39.16 | $39.39 | $37.20 | 455,568 |
| 2017-08-25 | $39.51 | $39.79 | $39.43 | $39.45 | $37.25 | 188,517 |
| 2017-08-24 | $39.48 | $39.51 | $39.07 | $39.28 | $37.09 | 251,848 |
| 2017-08-23 | $39.37 | $39.71 | $39.28 | $39.33 | $37.14 | 219,437 |
| 2017-08-22 | $39.25 | $39.80 | $39.12 | $39.71 | $37.50 | 188,146 |
| 2017-08-21 | $39.08 | $39.28 | $38.66 | $39.05 | $36.88 | 955,120 |
| 2017-08-18 | $39.25 | $39.62 | $39.04 | $39.10 | $36.92 | 295,844 |
| 2017-08-17 | $40.24 | $40.29 | $39.36 | $39.40 | $37.21 | 286,699 |
| 2017-08-16 | $40.57 | $40.75 | $40.21 | $40.37 | $38.12 | 287,043 |
| 2017-08-15 | $40.62 | $40.68 | $40.23 | $40.34 | $38.09 | 233,517 |
| 2017-08-14 | $40.50 | $40.63 | $40.19 | $40.57 | $38.31 | 252,946 |
| 2017-08-11 | $39.83 | $40.47 | $39.33 | $40.19 | $37.95 | 466,035 |
| 2017-08-10 | $40.76 | $40.76 | $39.94 | $40.12 | $37.89 | 330,923 |
| 2017-08-09 | $41.17 | $41.38 | $40.60 | $40.96 | $38.68 | 316,065 |
| 2017-08-08 | $41.33 | $41.94 | $41.21 | $41.40 | $39.10 | 457,246 |
| 2017-08-07 | $41.98 | $42.02 | $41.08 | $41.41 | $39.11 | 487,816 |
| 2017-08-04 | $40.68 | $42.71 | $40.06 | $41.98 | $39.64 | 857,989 |
| 2017-08-03 | $40.21 | $40.80 | $40.11 | $40.51 | $38.26 | 794,564 |
| 2017-08-02 | $40.47 | $40.74 | $40.02 | $40.19 | $37.95 | 512,119 |
| 2017-08-01 | $41.08 | $41.40 | $40.25 | $40.52 | $38.26 | 597,177 |
| 2017-07-31 | $41.11 | $41.33 | $40.89 | $41.00 | $38.72 | 414,926 |
| 2017-07-28 | $41.26 | $41.32 | $40.29 | $40.96 | $38.68 | 586,860 |
| 2017-07-27 | $41.60 | $41.66 | $41.32 | $41.48 | $39.17 | 250,444 |
| 2017-07-26 | $42.16 | $42.16 | $41.44 | $41.53 | $39.22 | 506,616 |
| 2017-07-25 | $42.18 | $42.47 | $41.83 | $42.16 | $39.81 | 585,268 |
| 2017-07-24 | $41.58 | $41.77 | $41.19 | $41.70 | $39.38 | 313,106 |
| 2017-07-21 | $41.43 | $41.64 | $41.03 | $41.63 | $39.31 | 278,091 |
| 2017-07-20 | $41.89 | $41.92 | $41.44 | $41.51 | $39.20 | 346,319 |
| 2017-07-19 | $41.91 | $42.09 | $41.42 | $41.70 | $39.38 | 717,719 |
| 2017-07-18 | $41.49 | $42.00 | $41.18 | $41.82 | $39.49 | 848,722 |
| 2017-07-17 | $41.60 | $41.71 | $41.18 | $41.44 | $39.13 | 418,290 |
| 2017-07-14 | $41.50 | $41.59 | $41.29 | $41.33 | $39.03 | 391,333 |
| 2017-07-13 | $41.49 | $41.66 | $41.04 | $41.37 | $39.07 | 452,908 |
| 2017-07-12 | $41.32 | $41.98 | $41.28 | $41.44 | $39.13 | 477,994 |
| 2017-07-11 | $41.05 | $41.16 | $40.54 | $40.80 | $38.53 | 321,648 |
| 2017-07-10 | $40.57 | $41.40 | $40.46 | $41.02 | $38.74 | 505,273 |
| 2017-07-07 | $40.30 | $40.76 | $39.91 | $40.59 | $38.33 | 351,605 |
| 2017-07-06 | $40.64 | $41.09 | $40.22 | $40.31 | $38.07 | 505,220 |
| 2017-07-05 | $40.99 | $41.09 | $40.46 | $40.81 | $38.54 | 462,801 |
| 2017-07-03 | $40.54 | $41.42 | $40.29 | $41.08 | $38.79 | 450,832 |
| 2017-06-30 | $40.08 | $40.46 | $39.83 | $40.18 | $37.94 | 396,123 |
| 2017-06-29 | $39.94 | $41.06 | $39.39 | $39.73 | $37.52 | 793,296 |
| 2017-06-28 | $39.08 | $40.00 | $39.08 | $39.59 | $37.39 | 517,803 |
| 2017-06-27 | $38.50 | $39.25 | $38.36 | $38.74 | $36.58 | 709,517 |
| 2017-06-26 | $39.13 | $39.81 | $38.72 | $38.76 | $36.60 | 766,316 |
| 2017-06-23 | $38.87 | $39.03 | $38.50 | $38.90 | $36.73 | 1,099,939 |
| 2017-06-22 | $38.37 | $39.12 | $38.29 | $38.76 | $36.60 | 746,175 |
| 2017-06-21 | $40.00 | $40.00 | $38.30 | $38.36 | $36.22 | 598,916 |
| 2017-06-20 | $40.22 | $40.47 | $39.68 | $39.78 | $37.57 | 680,838 |
| 2017-06-19 | $40.35 | $40.99 | $40.17 | $40.49 | $38.24 | 620,959 |
| 2017-06-16 | $39.65 | $40.12 | $39.49 | $40.08 | $37.85 | 901,921 |
| 2017-06-15 | $38.41 | $39.68 | $38.40 | $39.66 | $37.45 | 440,505 |
| 2017-06-14 | $40.02 | $40.13 | $38.60 | $38.88 | $36.72 | 700,754 |
| 2017-06-13 | $40.10 | $40.25 | $39.72 | $40.02 | $37.79 | 496,343 |
| 2017-06-12 | $39.77 | $40.46 | $39.03 | $39.99 | $37.76 | 638,244 |
| 2017-06-09 | $38.89 | $39.76 | $38.61 | $39.58 | $37.38 | 620,124 |
| 2017-06-08 | $38.22 | $39.11 | $38.07 | $38.77 | $36.61 | 675,061 |
| 2017-06-07 | $38.56 | $38.89 | $37.92 | $38.24 | $35.99 | 1,038,716 |
| 2017-06-06 | $38.92 | $39.00 | $37.66 | $38.48 | $36.22 | 1,421,688 |
| 2017-06-05 | $39.98 | $40.09 | $39.62 | $39.84 | $37.50 | 592,670 |
| 2017-06-02 | $39.30 | $40.46 | $39.06 | $40.09 | $37.73 | 1,067,089 |
| 2017-06-01 | $38.15 | $39.60 | $37.92 | $39.36 | $37.05 | 1,502,757 |
| 2017-05-31 | $38.26 | $38.26 | $36.93 | $38.01 | $35.78 | 989,564 |
| 2017-05-30 | $38.20 | $38.46 | $37.94 | $38.25 | $36.00 | 576,031 |
| 2017-05-26 | $37.78 | $38.69 | $37.78 | $38.33 | $36.08 | 770,168 |
| 2017-05-25 | $39.00 | $39.12 | $37.77 | $38.01 | $35.78 | 742,458 |
| 2017-05-24 | $38.96 | $39.47 | $38.95 | $39.00 | $36.71 | 673,489 |
| 2017-05-23 | $39.09 | $39.09 | $38.52 | $38.97 | $36.68 | 427,627 |
| 2017-05-22 | $39.29 | $39.37 | $38.69 | $38.97 | $36.68 | 617,109 |
| 2017-05-19 | $38.97 | $39.50 | $38.65 | $39.00 | $36.71 | 933,116 |
| 2017-05-18 | $38.94 | $38.97 | $38.18 | $38.65 | $36.38 | 924,725 |
| 2017-05-17 | $39.68 | $39.80 | $39.19 | $39.27 | $36.96 | 857,330 |
| 2017-05-16 | $41.09 | $41.26 | $40.16 | $40.38 | $38.01 | 461,517 |
| 2017-05-15 | $40.52 | $41.01 | $40.45 | $40.95 | $38.54 | 463,097 |
| 2017-05-12 | $40.84 | $40.84 | $40.15 | $40.20 | $37.84 | 356,305 |
| 2017-05-11 | $41.51 | $41.59 | $40.59 | $40.93 | $38.52 | 338,987 |
| 2017-05-10 | $41.53 | $41.83 | $41.51 | $41.70 | $39.25 | 507,251 |
| 2017-05-09 | $42.13 | $42.43 | $41.41 | $41.57 | $39.13 | 668,572 |
| 2017-05-08 | $41.19 | $42.34 | $40.36 | $41.94 | $39.48 | 1,009,585 |
| 2017-05-05 | $41.91 | $42.34 | $41.61 | $42.11 | $39.64 | 1,055,460 |
| 2017-05-04 | $41.97 | $42.03 | $41.50 | $41.67 | $39.22 | 723,778 |
| 2017-05-03 | $41.78 | $42.03 | $41.45 | $41.91 | $39.45 | 447,083 |
| 2017-05-02 | $42.06 | $42.38 | $41.70 | $42.00 | $39.53 | 403,752 |
| 2017-05-01 | $42.31 | $42.31 | $41.71 | $41.93 | $39.47 | 579,006 |
| 2017-04-28 | $42.34 | $42.42 | $41.98 | $42.13 | $39.65 | 623,805 |
| 2017-04-27 | $42.20 | $42.45 | $41.96 | $42.17 | $39.69 | 501,696 |
| 2017-04-26 | $42.00 | $42.73 | $42.00 | $42.16 | $39.68 | 529,094 |
| 2017-04-25 | $40.99 | $42.45 | $40.99 | $42.01 | $39.54 | 987,792 |
| 2017-04-24 | $40.71 | $40.99 | $40.40 | $40.70 | $38.31 | 357,428 |
| 2017-04-21 | $40.16 | $40.16 | $39.51 | $39.82 | $37.48 | 283,894 |
| 2017-04-20 | $39.36 | $40.21 | $39.36 | $39.96 | $37.61 | 389,536 |
| 2017-04-19 | $39.50 | $39.55 | $38.85 | $39.00 | $36.71 | 550,680 |
| 2017-04-18 | $39.01 | $39.42 | $38.88 | $39.28 | $36.97 | 584,266 |
| 2017-04-17 | $38.57 | $39.27 | $38.32 | $39.25 | $36.94 | 407,093 |
| 2017-04-13 | $38.94 | $39.24 | $38.26 | $38.29 | $36.04 | 423,772 |
| 2017-04-12 | $40.22 | $40.22 | $38.98 | $39.08 | $36.78 | 369,271 |
| 2017-04-11 | $39.93 | $40.32 | $39.52 | $40.28 | $37.91 | 548,450 |
| 2017-04-10 | $39.63 | $40.51 | $39.63 | $40.00 | $37.65 | 287,962 |
| 2017-04-07 | $39.63 | $39.94 | $39.51 | $39.59 | $37.26 | 355,676 |
| 2017-04-06 | $39.13 | $40.02 | $39.10 | $39.78 | $37.44 | 602,996 |
| 2017-04-05 | $40.61 | $40.82 | $39.08 | $39.12 | $36.82 | 604,222 |
| 2017-04-04 | $40.23 | $40.58 | $40.01 | $40.15 | $37.79 | 435,663 |
| 2017-04-03 | $41.18 | $41.30 | $39.78 | $40.28 | $37.91 | 657,665 |
| 2017-03-31 | $40.56 | $41.19 | $40.33 | $41.02 | $38.61 | 538,613 |
| 2017-03-30 | $40.18 | $40.76 | $40.18 | $40.72 | $38.33 | 399,031 |
| 2017-03-29 | $39.45 | $40.29 | $39.25 | $40.22 | $37.86 | 488,693 |
| 2017-03-28 | $39.05 | $39.67 | $38.91 | $39.46 | $37.14 | 611,075 |
| 2017-03-27 | $38.96 | $39.22 | $38.52 | $39.11 | $36.81 | 385,147 |
| 2017-03-24 | $39.65 | $39.79 | $39.06 | $39.26 | $36.95 | 205,870 |
| 2017-03-23 | $39.26 | $39.78 | $39.19 | $39.51 | $37.19 | 415,566 |
| 2017-03-22 | $39.22 | $39.49 | $38.94 | $39.38 | $37.07 | 445,724 |
| 2017-03-21 | $40.77 | $41.01 | $39.34 | $39.36 | $37.05 | 445,969 |
| 2017-03-20 | $40.99 | $40.99 | $40.36 | $40.59 | $38.20 | 221,795 |
| 2017-03-17 | $41.44 | $41.44 | $40.79 | $40.96 | $38.55 | 1,105,830 |
| 2017-03-16 | $41.76 | $41.91 | $41.13 | $41.30 | $38.87 | 381,432 |
| 2017-03-15 | $40.70 | $41.61 | $40.70 | $41.50 | $39.06 | 493,587 |
| 2017-03-14 | $40.72 | $40.73 | $40.12 | $40.53 | $38.15 | 443,044 |
| 2017-03-13 | $40.16 | $41.09 | $40.16 | $41.04 | $38.63 | 759,967 |
| 2017-03-10 | $39.83 | $40.28 | $39.54 | $40.13 | $37.77 | 593,752 |
| 2017-03-09 | $40.43 | $40.58 | $39.22 | $39.54 | $37.22 | 631,595 |
| 2017-03-08 | $41.00 | $41.41 | $40.54 | $40.63 | $38.12 | 860,507 |
| 2017-03-07 | $41.29 | $41.31 | $40.55 | $40.73 | $38.21 | 712,121 |
| 2017-03-06 | $41.12 | $41.38 | $40.92 | $41.23 | $38.68 | 357,169 |
| 2017-03-03 | $41.66 | $41.89 | $41.11 | $41.46 | $38.90 | 408,025 |
| 2017-03-02 | $42.37 | $42.44 | $41.42 | $41.49 | $38.93 | 482,007 |
| 2017-03-01 | $41.60 | $42.62 | $41.60 | $42.33 | $39.71 | 656,698 |
| 2017-02-28 | $42.32 | $42.35 | $40.90 | $40.97 | $38.44 | 563,659 |
| 2017-02-27 | $41.91 | $42.47 | $41.90 | $42.40 | $39.78 | 432,969 |
| 2017-02-24 | $41.32 | $41.94 | $41.01 | $41.94 | $39.35 | 460,154 |
| 2017-02-23 | $42.68 | $42.78 | $41.32 | $41.68 | $39.10 | 411,145 |
| 2017-02-22 | $42.34 | $42.58 | $42.17 | $42.50 | $39.87 | 420,054 |
| 2017-02-21 | $42.08 | $42.56 | $42.08 | $42.49 | $39.86 | 512,258 |
| 2017-02-17 | $42.95 | $42.95 | $41.72 | $42.01 | $39.41 | 967,991 |
| 2017-02-16 | $43.84 | $44.00 | $42.99 | $43.15 | $40.48 | 800,970 |
| 2017-02-15 | $42.00 | $43.53 | $41.85 | $43.36 | $40.68 | 1,161,093 |
| 2017-02-14 | $41.60 | $42.50 | $41.30 | $41.90 | $39.31 | 842,103 |
| 2017-02-13 | $41.25 | $42.28 | $41.25 | $42.27 | $39.66 | 1,037,043 |
| 2017-02-10 | $40.85 | $41.14 | $40.71 | $41.06 | $38.52 | 846,304 |
| 2017-02-09 | $40.78 | $41.07 | $40.52 | $40.77 | $38.25 | 654,790 |
| 2017-02-08 | $40.68 | $40.83 | $40.18 | $40.65 | $38.14 | 408,390 |
| 2017-02-07 | $40.79 | $41.24 | $40.54 | $40.75 | $38.23 | 396,312 |
| 2017-02-06 | $40.74 | $40.82 | $40.39 | $40.75 | $38.23 | 416,386 |
| 2017-02-03 | $41.20 | $41.43 | $40.86 | $41.00 | $38.47 | 933,654 |
| 2017-02-02 | $40.98 | $41.29 | $40.74 | $40.87 | $38.34 | 656,082 |
| 2017-02-01 | $41.10 | $41.53 | $40.61 | $41.01 | $38.48 | 533,963 |
| 2017-01-31 | $41.21 | $41.27 | $40.34 | $40.87 | $38.34 | 600,883 |
| 2017-01-30 | $41.67 | $41.72 | $40.63 | $41.20 | $38.65 | 636,858 |
| 2017-01-27 | $42.58 | $42.58 | $41.85 | $41.89 | $39.30 | 575,949 |
| 2017-01-26 | $43.05 | $43.05 | $42.27 | $42.42 | $39.80 | 375,152 |
| 2017-01-25 | $42.84 | $43.22 | $42.72 | $42.90 | $40.25 | 625,180 |
| 2017-01-24 | $41.48 | $42.57 | $41.38 | $42.45 | $39.83 | 339,354 |
| 2017-01-23 | $41.59 | $42.06 | $40.73 | $41.14 | $38.60 | 174,816 |
| 2017-01-20 | $41.44 | $41.74 | $41.23 | $41.40 | $38.84 | 222,453 |
| 2017-01-19 | $41.75 | $42.07 | $41.07 | $41.20 | $38.65 | 330,806 |
| 2017-01-18 | $41.17 | $41.83 | $41.16 | $41.54 | $38.97 | 469,885 |
| 2017-01-17 | $42.01 | $42.01 | $40.90 | $41.20 | $38.65 | 627,640 |
| 2017-01-13 | $42.20 | $42.64 | $42.18 | $42.24 | $39.63 | 398,133 |
| 2017-01-12 | $42.12 | $42.12 | $41.46 | $42.05 | $39.45 | 716,824 |
| 2017-01-11 | $41.09 | $42.19 | $41.07 | $42.19 | $39.58 | 765,041 |
| 2017-01-10 | $41.03 | $41.27 | $40.77 | $41.00 | $38.47 | 465,717 |
| 2017-01-09 | $40.92 | $41.11 | $40.15 | $40.85 | $38.33 | 1,498,492 |
| 2017-01-06 | $40.25 | $40.58 | $39.92 | $40.57 | $38.06 | 793,711 |
| 2017-01-05 | $40.32 | $40.70 | $39.71 | $40.02 | $37.55 | 861,781 |
| 2017-01-04 | $39.48 | $40.62 | $39.30 | $40.38 | $37.88 | 1,163,651 |
| 2017-01-03 | $39.03 | $39.74 | $38.61 | $39.16 | $36.74 | 466,556 |
| 2016-12-30 | $38.62 | $38.92 | $38.23 | $38.57 | $36.19 | 495,208 |
| 2016-12-29 | $38.47 | $38.63 | $37.91 | $38.42 | $36.05 | 1,010,569 |
| 2016-12-28 | $39.55 | $39.70 | $38.32 | $38.40 | $36.03 | 643,587 |
| 2016-12-27 | $39.48 | $39.72 | $39.26 | $39.55 | $37.11 | 620,781 |
| 2016-12-23 | $39.50 | $39.74 | $39.23 | $39.34 | $36.91 | 273,852 |
| 2016-12-22 | $39.87 | $39.90 | $38.88 | $39.39 | $36.96 | 644,185 |
| 2016-12-21 | $40.89 | $40.99 | $39.82 | $39.90 | $37.43 | 914,548 |
| 2016-12-20 | $40.98 | $41.19 | $40.63 | $41.00 | $38.47 | 459,019 |
| 2016-12-19 | $41.07 | $41.09 | $40.24 | $40.74 | $38.22 | 892,519 |
| 2016-12-16 | $41.27 | $41.48 | $40.88 | $40.97 | $38.44 | 1,691,473 |
| 2016-12-15 | $41.21 | $41.62 | $40.86 | $41.31 | $38.76 | 808,040 |
| 2016-12-14 | $41.75 | $42.48 | $41.26 | $41.34 | $38.78 | 331,017 |
| 2016-12-13 | $42.79 | $43.07 | $42.06 | $42.12 | $39.52 | 706,234 |
| 2016-12-12 | $42.82 | $42.96 | $42.25 | $42.37 | $39.75 | 491,661 |
| 2016-12-09 | $42.11 | $42.97 | $42.00 | $42.73 | $40.09 | 713,263 |
| 2016-12-08 | $41.95 | $42.47 | $41.34 | $42.14 | $39.54 | 669,918 |
| 2016-12-07 | $41.04 | $41.86 | $40.81 | $41.80 | $39.22 | 950,300 |
| 2016-12-06 | $40.95 | $41.37 | $40.57 | $41.17 | $38.51 | 499,012 |
| 2016-12-05 | $41.70 | $41.87 | $40.91 | $41.00 | $38.35 | 416,555 |
| 2016-12-02 | $41.96 | $42.05 | $40.99 | $41.25 | $38.59 | 816,784 |
| 2016-12-01 | $40.87 | $42.24 | $40.82 | $41.96 | $39.25 | 1,313,885 |
| 2016-11-30 | $39.41 | $40.48 | $39.36 | $40.37 | $37.76 | 1,138,437 |
| 2016-11-29 | $39.70 | $39.85 | $38.65 | $38.77 | $36.27 | 822,050 |
| 2016-11-28 | $40.15 | $40.48 | $39.97 | $39.99 | $37.41 | 773,855 |
| 2016-11-25 | $40.72 | $40.80 | $40.11 | $40.25 | $37.65 | 213,334 |
| 2016-11-23 | $39.71 | $40.81 | $39.59 | $40.73 | $38.10 | 844,221 |
| 2016-11-22 | $39.72 | $39.76 | $39.26 | $39.68 | $37.12 | 302,747 |
| 2016-11-21 | $39.10 | $39.54 | $38.97 | $39.53 | $36.98 | 670,231 |
| 2016-11-18 | $38.25 | $39.06 | $38.20 | $38.75 | $36.25 | 905,926 |
| 2016-11-17 | $38.21 | $38.43 | $38.12 | $38.28 | $35.81 | 230,802 |
| 2016-11-16 | $38.30 | $38.53 | $37.98 | $38.18 | $35.71 | 340,711 |
| 2016-11-15 | $38.78 | $38.89 | $38.09 | $38.53 | $36.04 | 920,517 |
| 2016-11-14 | $39.01 | $39.95 | $38.51 | $38.93 | $36.42 | 1,163,072 |
| 2016-11-11 | $38.01 | $38.70 | $37.79 | $38.64 | $36.14 | 1,010,611 |
| 2016-11-10 | $36.08 | $38.37 | $36.04 | $38.29 | $35.82 | 1,325,437 |
| 2016-11-09 | $33.67 | $35.78 | $32.89 | $35.67 | $33.37 | 869,649 |
| 2016-11-08 | $33.91 | $34.22 | $33.65 | $34.08 | $31.88 | 632,187 |
| 2016-11-07 | $34.14 | $34.34 | $33.72 | $34.00 | $31.80 | 732,952 |
| 2016-11-04 | $34.00 | $34.74 | $32.46 | $33.26 | $31.11 | 1,259,784 |
| 2016-11-03 | $34.40 | $34.51 | $33.85 | $34.17 | $31.96 | 1,010,943 |
| 2016-11-02 | $34.82 | $35.07 | $34.33 | $34.36 | $32.14 | 821,076 |
| 2016-11-01 | $35.30 | $35.38 | $34.62 | $35.04 | $32.78 | 660,006 |
| 2016-10-31 | $34.82 | $35.58 | $34.73 | $35.22 | $32.95 | 789,926 |
| 2016-10-28 | $34.47 | $35.01 | $34.47 | $34.61 | $32.37 | 539,825 |
| 2016-10-27 | $34.56 | $34.60 | $34.13 | $34.45 | $32.23 | 296,347 |
| 2016-10-26 | $33.78 | $34.59 | $33.70 | $34.38 | $32.16 | 423,398 |
| 2016-10-25 | $34.30 | $34.38 | $33.51 | $34.01 | $31.81 | 586,746 |
| 2016-10-24 | $34.71 | $35.08 | $34.35 | $34.41 | $32.19 | 617,213 |
| 2016-10-21 | $33.72 | $33.88 | $33.40 | $33.70 | $31.52 | 596,446 |
| 2016-10-20 | $34.58 | $35.00 | $34.16 | $34.16 | $31.95 | 384,067 |
| 2016-10-19 | $34.20 | $35.14 | $33.98 | $34.86 | $32.61 | 1,013,815 |
| 2016-10-18 | $34.53 | $34.53 | $33.59 | $34.02 | $31.82 | 551,362 |
| 2016-10-17 | $34.08 | $34.39 | $33.95 | $34.13 | $31.93 | 292,115 |
| 2016-10-14 | $34.45 | $34.72 | $33.97 | $34.07 | $31.87 | 491,644 |
| 2016-10-13 | $33.79 | $34.16 | $33.63 | $34.12 | $31.92 | 385,335 |
| 2016-10-12 | $34.24 | $34.49 | $34.00 | $34.30 | $32.08 | 304,189 |
| 2016-10-11 | $34.71 | $34.86 | $34.01 | $34.26 | $32.05 | 388,655 |
| 2016-10-10 | $35.91 | $35.91 | $34.81 | $34.88 | $32.63 | 390,136 |
| 2016-10-07 | $36.16 | $36.16 | $35.48 | $35.69 | $33.39 | 483,529 |
| 2016-10-06 | $36.10 | $36.39 | $35.80 | $36.33 | $33.98 | 569,194 |
| 2016-10-05 | $35.59 | $36.39 | $35.47 | $36.21 | $33.87 | 795,205 |
| 2016-10-04 | $35.49 | $35.96 | $35.25 | $35.32 | $33.04 | 374,979 |
| 2016-10-03 | $35.65 | $35.92 | $35.30 | $35.47 | $33.18 | 485,056 |
| 2016-09-30 | $35.72 | $36.21 | $35.44 | $35.84 | $33.53 | 561,292 |
| 2016-09-29 | $35.28 | $36.13 | $35.19 | $35.56 | $33.26 | 562,152 |
| 2016-09-28 | $34.67 | $35.59 | $34.58 | $35.55 | $33.25 | 658,020 |
| 2016-09-27 | $34.39 | $34.75 | $34.18 | $34.69 | $32.45 | 557,053 |
| 2016-09-26 | $34.72 | $35.13 | $34.55 | $34.57 | $32.34 | 461,216 |
| 2016-09-23 | $35.59 | $35.86 | $34.98 | $34.99 | $32.73 | 444,389 |
| 2016-09-22 | $35.95 | $36.17 | $35.78 | $35.80 | $33.49 | 425,849 |
| 2016-09-21 | $35.18 | $35.60 | $35.06 | $35.51 | $33.22 | 358,094 |
| 2016-09-20 | $35.38 | $35.59 | $34.96 | $34.97 | $32.71 | 419,330 |
| 2016-09-19 | $35.14 | $35.51 | $34.82 | $35.05 | $32.79 | 476,309 |
| 2016-09-16 | $34.70 | $35.02 | $34.45 | $34.72 | $32.48 | 578,960 |
| 2016-09-15 | $34.62 | $35.22 | $34.46 | $35.00 | $32.74 | 304,551 |
| 2016-09-14 | $34.53 | $35.00 | $34.33 | $34.58 | $32.35 | 471,987 |
| 2016-09-13 | $35.01 | $35.30 | $34.40 | $34.59 | $32.36 | 419,935 |
| 2016-09-12 | $34.22 | $35.58 | $34.12 | $35.49 | $33.20 | 645,312 |
| 2016-09-09 | $35.54 | $35.54 | $34.61 | $34.61 | $32.37 | 540,897 |
| 2016-09-08 | $35.87 | $36.15 | $35.61 | $35.82 | $33.51 | 391,544 |
| 2016-09-07 | $36.02 | $36.17 | $35.82 | $35.99 | $33.67 | 534,133 |
| 2016-09-06 | $36.77 | $36.98 | $36.02 | $36.28 | $33.82 | 1,076,736 |
| 2016-09-02 | $36.23 | $36.97 | $36.01 | $36.75 | $34.26 | 1,450,664 |
| 2016-09-01 | $36.17 | $36.27 | $35.48 | $35.93 | $33.49 | 752,905 |
| 2016-08-31 | $36.00 | $36.23 | $35.88 | $36.18 | $33.73 | 482,936 |
| 2016-08-30 | $36.34 | $36.59 | $36.04 | $36.14 | $33.69 | 249,152 |
| 2016-08-29 | $36.12 | $36.46 | $36.01 | $36.28 | $33.82 | 258,116 |
| 2016-08-26 | $36.05 | $36.49 | $35.80 | $36.12 | $33.67 | 322,738 |
| 2016-08-25 | $35.48 | $36.04 | $35.46 | $35.94 | $33.50 | 328,555 |
| 2016-08-24 | $36.08 | $36.28 | $35.61 | $35.67 | $33.25 | 316,445 |
| 2016-08-23 | $36.02 | $36.36 | $36.02 | $36.09 | $33.64 | 378,238 |
| 2016-08-22 | $35.95 | $35.99 | $35.68 | $35.79 | $33.36 | 489,164 |
| 2016-08-19 | $35.74 | $36.28 | $35.66 | $36.21 | $33.76 | 427,785 |
| 2016-08-18 | $35.52 | $36.00 | $35.40 | $35.98 | $33.54 | 464,648 |
| 2016-08-17 | $35.18 | $35.60 | $35.15 | $35.52 | $33.11 | 567,550 |
| 2016-08-16 | $35.05 | $35.30 | $34.86 | $35.25 | $32.86 | 538,401 |
| 2016-08-15 | $34.83 | $35.20 | $34.83 | $35.18 | $32.80 | 506,388 |
| 2016-08-12 | $34.76 | $34.76 | $34.46 | $34.74 | $32.38 | 407,352 |
| 2016-08-11 | $34.49 | $34.88 | $34.24 | $34.86 | $32.50 | 564,068 |
| 2016-08-10 | $34.07 | $34.40 | $33.89 | $34.29 | $31.97 | 649,302 |
| 2016-08-09 | $33.85 | $34.03 | $33.60 | $33.94 | $31.64 | 978,778 |
| 2016-08-08 | $33.31 | $33.93 | $33.08 | $33.85 | $31.56 | 1,101,913 |
| 2016-08-05 | $32.94 | $33.36 | $32.45 | $33.31 | $31.05 | 936,197 |
| 2016-08-04 | $31.72 | $33.70 | $31.59 | $32.70 | $30.48 | 1,708,545 |
| 2016-08-03 | $31.22 | $31.97 | $31.19 | $31.66 | $29.51 | 503,739 |
| 2016-08-02 | $31.65 | $31.75 | $31.08 | $31.29 | $29.17 | 427,434 |
| 2016-08-01 | $31.62 | $32.16 | $31.27 | $31.73 | $29.58 | 559,327 |
| 2016-07-29 | $31.68 | $32.14 | $31.21 | $31.71 | $29.56 | 1,180,630 |
| 2016-07-28 | $32.23 | $32.23 | $31.55 | $31.69 | $29.54 | 954,400 |
| 2016-07-27 | $32.32 | $32.47 | $32.22 | $32.38 | $30.18 | 1,113,564 |
| 2016-07-26 | $31.95 | $32.48 | $31.81 | $32.24 | $30.05 | 840,973 |
| 2016-07-25 | $31.98 | $32.14 | $31.81 | $31.93 | $29.77 | 458,494 |
| 2016-07-22 | $32.31 | $32.48 | $31.65 | $32.19 | $30.01 | 564,276 |
| 2016-07-21 | $32.90 | $33.09 | $32.20 | $32.39 | $30.19 | 463,403 |
| 2016-07-20 | $33.35 | $33.42 | $32.90 | $32.96 | $30.73 | 507,732 |
| 2016-07-19 | $33.51 | $33.63 | $33.22 | $33.26 | $31.01 | 403,289 |
| 2016-07-18 | $33.48 | $33.74 | $33.27 | $33.70 | $31.42 | 330,187 |
| 2016-07-15 | $33.68 | $33.85 | $33.45 | $33.55 | $31.28 | 504,205 |
| 2016-07-14 | $33.39 | $33.69 | $33.21 | $33.47 | $31.20 | 392,116 |
| 2016-07-13 | $33.25 | $33.32 | $32.77 | $33.03 | $30.79 | 279,936 |
| 2016-07-12 | $32.76 | $33.23 | $32.71 | $33.09 | $30.85 | 493,463 |
| 2016-07-11 | $31.89 | $32.50 | $31.83 | $32.30 | $30.11 | 573,471 |
| 2016-07-08 | $31.22 | $31.80 | $30.91 | $31.58 | $29.44 | 885,069 |
| 2016-07-07 | $30.93 | $31.41 | $30.53 | $30.71 | $28.63 | 474,765 |
| 2016-07-06 | $30.47 | $30.81 | $30.11 | $30.80 | $28.71 | 599,919 |
| 2016-07-05 | $31.51 | $31.65 | $30.06 | $30.74 | $28.66 | 892,411 |
| 2016-07-01 | $31.99 | $32.52 | $31.63 | $31.87 | $29.71 | 858,767 |
| 2016-06-30 | $31.91 | $32.05 | $31.41 | $31.98 | $29.81 | 1,765,139 |
| 2016-06-29 | $32.28 | $32.43 | $31.73 | $31.80 | $29.64 | 717,070 |
| 2016-06-28 | $31.01 | $32.16 | $31.01 | $32.04 | $29.87 | 1,217,782 |
| 2016-06-27 | $32.46 | $32.68 | $30.31 | $30.53 | $28.46 | 892,737 |
| 2016-06-24 | $34.82 | $35.01 | $32.79 | $32.85 | $30.62 | 1,597,973 |
| 2016-06-23 | $35.90 | $36.50 | $35.89 | $36.36 | $33.90 | 388,563 |
| 2016-06-22 | $35.20 | $35.52 | $34.90 | $35.42 | $33.02 | 529,485 |
| 2016-06-21 | $35.50 | $35.50 | $34.95 | $35.02 | $32.65 | 205,717 |
| 2016-06-20 | $35.46 | $35.97 | $35.38 | $35.59 | $33.18 | 313,669 |
| 2016-06-17 | $34.46 | $35.07 | $34.46 | $34.94 | $32.57 | 550,573 |
| 2016-06-16 | $34.14 | $34.46 | $33.54 | $34.43 | $32.10 | 319,504 |
| 2016-06-15 | $34.64 | $34.91 | $34.39 | $34.48 | $32.14 | 257,408 |
| 2016-06-14 | $34.37 | $34.73 | $34.16 | $34.47 | $32.13 | 221,404 |
| 2016-06-13 | $34.92 | $35.21 | $34.40 | $34.42 | $32.09 | 295,459 |
| 2016-06-10 | $36.19 | $36.61 | $35.12 | $35.19 | $32.80 | 412,468 |
| 2016-06-09 | $36.01 | $36.31 | $35.64 | $35.85 | $33.42 | 177,649 |
| 2016-06-08 | $36.38 | $36.66 | $36.22 | $36.37 | $33.90 | 160,637 |
| 2016-06-07 | $36.20 | $36.49 | $36.19 | $36.35 | $33.77 | 243,513 |
| 2016-06-06 | $35.48 | $36.27 | $35.44 | $36.14 | $33.58 | 285,393 |
| 2016-06-03 | $35.59 | $35.60 | $35.05 | $35.24 | $32.74 | 259,473 |
| 2016-06-02 | $35.33 | $35.56 | $35.14 | $35.56 | $33.04 | 334,810 |
| 2016-06-01 | $35.19 | $35.49 | $34.87 | $35.43 | $32.92 | 321,751 |
| 2016-05-31 | $35.83 | $36.07 | $35.28 | $35.51 | $32.99 | 844,065 |
| 2016-05-27 | $36.10 | $36.43 | $35.55 | $35.80 | $33.26 | 481,600 |
| 2016-05-26 | $36.16 | $36.50 | $35.99 | $36.17 | $33.60 | 524,142 |
| 2016-05-25 | $35.54 | $36.12 | $35.36 | $36.02 | $33.46 | 580,978 |
| 2016-05-24 | $35.00 | $35.49 | $34.76 | $35.34 | $32.83 | 680,422 |
| 2016-05-23 | $34.08 | $34.76 | $33.97 | $34.60 | $32.14 | 622,817 |
| 2016-05-20 | $33.23 | $34.24 | $33.05 | $34.14 | $31.72 | 823,178 |
| 2016-05-19 | $33.27 | $33.73 | $32.74 | $33.13 | $30.78 | 685,089 |
| 2016-05-18 | $34.42 | $34.54 | $33.54 | $33.72 | $31.33 | 543,495 |
| 2016-05-17 | $34.56 | $35.24 | $34.28 | $34.37 | $31.93 | 289,520 |
| 2016-05-16 | $34.17 | $34.73 | $34.08 | $34.57 | $32.12 | 728,880 |
| 2016-05-13 | $34.78 | $35.09 | $33.90 | $34.07 | $31.65 | 615,719 |
| 2016-05-12 | $35.19 | $35.52 | $34.42 | $34.85 | $32.38 | 548,222 |
| 2016-05-11 | $35.35 | $35.54 | $34.96 | $34.97 | $32.49 | 355,503 |
| 2016-05-10 | $34.51 | $35.29 | $34.51 | $35.24 | $32.74 | 702,749 |
| 2016-05-09 | $34.36 | $34.79 | $34.08 | $34.29 | $31.86 | 772,325 |
| 2016-05-06 | $34.32 | $34.77 | $34.02 | $34.52 | $32.07 | 1,092,251 |
| 2016-05-05 | $37.67 | $38.30 | $34.13 | $34.59 | $32.14 | 2,740,689 |
| 2016-05-04 | $38.20 | $38.65 | $37.56 | $37.72 | $35.04 | 434,418 |
| 2016-05-03 | $38.76 | $39.03 | $38.19 | $38.49 | $35.76 | 429,800 |
| 2016-05-02 | $38.46 | $39.31 | $37.92 | $39.26 | $36.47 | 827,475 |
| 2016-04-29 | $38.31 | $38.69 | $37.97 | $38.37 | $35.65 | 501,248 |
| 2016-04-28 | $38.93 | $39.40 | $38.32 | $38.43 | $35.70 | 427,912 |
| 2016-04-27 | $39.22 | $39.42 | $38.85 | $39.24 | $36.46 | 870,909 |
| 2016-04-26 | $38.98 | $39.22 | $38.68 | $39.04 | $36.27 | 579,976 |
| 2016-04-25 | $39.54 | $39.63 | $38.45 | $38.66 | $35.92 | 604,978 |
| 2016-04-22 | $39.14 | $39.70 | $39.14 | $39.70 | $36.88 | 373,678 |
| 2016-04-21 | $39.39 | $39.64 | $39.00 | $39.05 | $36.28 | 371,593 |
| 2016-04-20 | $39.38 | $39.56 | $38.93 | $39.35 | $36.56 | 469,596 |
| 2016-04-19 | $39.07 | $39.44 | $38.79 | $39.42 | $36.62 | 645,112 |
| 2016-04-18 | $38.47 | $38.79 | $38.13 | $38.58 | $35.84 | 428,903 |
| 2016-04-15 | $38.05 | $38.52 | $37.91 | $38.52 | $35.79 | 719,241 |
| 2016-04-14 | $38.28 | $38.50 | $37.67 | $38.18 | $35.47 | 465,252 |
| 2016-04-13 | $37.27 | $38.01 | $37.26 | $38.00 | $35.30 | 896,664 |
| 2016-04-12 | $35.83 | $37.08 | $35.77 | $36.88 | $34.26 | 724,788 |
| 2016-04-11 | $35.80 | $36.28 | $35.64 | $35.76 | $33.22 | 228,405 |
| 2016-04-08 | $35.91 | $36.39 | $35.57 | $35.72 | $33.19 | 245,548 |
| 2016-04-07 | $35.63 | $35.76 | $35.18 | $35.42 | $32.91 | 328,939 |
| 2016-04-06 | $35.68 | $35.87 | $35.10 | $35.87 | $33.32 | 637,168 |
| 2016-04-05 | $35.78 | $35.88 | $35.49 | $35.69 | $33.16 | 317,261 |
| 2016-04-04 | $37.27 | $37.27 | $35.96 | $36.14 | $33.58 | 492,932 |
| 2016-04-01 | $36.62 | $37.29 | $36.09 | $37.29 | $34.64 | 858,026 |
| 2016-03-31 | $37.07 | $37.24 | $36.61 | $36.89 | $34.27 | 600,840 |
| 2016-03-30 | $37.48 | $37.48 | $36.88 | $37.07 | $34.44 | 252,657 |
| 2016-03-29 | $36.19 | $37.09 | $36.00 | $37.08 | $34.45 | 633,625 |
| 2016-03-28 | $36.67 | $36.67 | $36.10 | $36.34 | $33.76 | 861,738 |
| 2016-03-24 | $36.55 | $36.69 | $35.80 | $36.67 | $34.07 | 998,249 |
| 2016-03-23 | $37.80 | $37.85 | $36.74 | $36.74 | $34.13 | 459,686 |
| 2016-03-22 | $38.23 | $38.60 | $37.77 | $37.95 | $35.26 | 866,412 |
| 2016-03-21 | $37.49 | $38.96 | $37.41 | $38.47 | $35.74 | 1,065,705 |
| 2016-03-18 | $37.11 | $37.80 | $37.02 | $37.63 | $34.96 | 789,233 |
| 2016-03-17 | $36.14 | $37.30 | $36.02 | $37.16 | $34.52 | 514,464 |
| 2016-03-16 | $35.42 | $36.16 | $35.32 | $36.01 | $33.45 | 522,313 |
| 2016-03-15 | $35.79 | $36.09 | $35.22 | $35.58 | $33.06 | 302,679 |
| 2016-03-14 | $36.13 | $36.28 | $35.81 | $35.99 | $33.44 | 331,785 |
| 2016-03-11 | $35.75 | $36.25 | $35.73 | $36.17 | $33.60 | 447,487 |
| 2016-03-10 | $35.96 | $35.96 | $34.94 | $35.50 | $32.98 | 418,187 |
| 2016-03-09 | $35.98 | $36.03 | $35.54 | $35.78 | $33.24 | 444,902 |
| 2016-03-08 | $37.27 | $37.27 | $35.87 | $36.01 | $33.34 | 654,083 |
| 2016-03-07 | $37.08 | $37.57 | $36.84 | $37.57 | $34.78 | 686,929 |
| 2016-03-04 | $36.58 | $37.64 | $36.23 | $37.21 | $34.45 | 881,133 |
| 2016-03-03 | $36.54 | $36.78 | $36.13 | $36.55 | $33.84 | 723,147 |
| 2016-03-02 | $36.01 | $36.51 | $35.82 | $36.50 | $33.79 | 492,485 |
| 2016-03-01 | $35.59 | $36.25 | $35.25 | $36.20 | $33.52 | 679,715 |
| 2016-02-29 | $35.48 | $35.66 | $35.13 | $35.26 | $32.64 | 871,448 |
| 2016-02-26 | $34.81 | $35.50 | $34.78 | $35.45 | $32.82 | 1,006,668 |
| 2016-02-25 | $34.28 | $34.55 | $33.79 | $34.53 | $31.97 | 855,139 |
| 2016-02-24 | $32.67 | $34.31 | $32.41 | $34.24 | $31.70 | 983,175 |
| 2016-02-23 | $33.81 | $34.94 | $33.25 | $33.25 | $30.78 | 1,064,119 |
| 2016-02-22 | $33.47 | $34.09 | $33.38 | $33.96 | $31.44 | 700,917 |
| 2016-02-19 | $33.07 | $33.07 | $32.29 | $33.01 | $30.56 | 642,983 |
| 2016-02-18 | $33.96 | $34.18 | $33.22 | $33.31 | $30.84 | 977,971 |
| 2016-02-17 | $32.22 | $34.11 | $31.88 | $33.85 | $31.34 | 1,325,813 |
| 2016-02-16 | $32.49 | $32.50 | $31.65 | $32.02 | $29.65 | 1,137,135 |
| 2016-02-12 | $30.98 | $33.54 | $30.72 | $32.19 | $29.80 | 1,795,074 |
| 2016-02-11 | $30.26 | $31.10 | $29.89 | $30.14 | $27.90 | 2,534,668 |
| 2016-02-10 | $31.95 | $31.98 | $30.73 | $30.77 | $28.49 | 1,162,385 |
| 2016-02-09 | $31.92 | $32.48 | $31.52 | $31.84 | $29.48 | 740,926 |
| 2016-02-08 | $32.44 | $32.56 | $31.89 | $32.36 | $29.96 | 544,253 |
| 2016-02-05 | $33.38 | $33.80 | $32.75 | $32.97 | $30.52 | 635,669 |
| 2016-02-04 | $33.10 | $34.31 | $32.09 | $33.48 | $31.00 | 872,016 |
| 2016-02-03 | $31.78 | $32.13 | $30.76 | $32.03 | $29.65 | 745,837 |
| 2016-02-02 | $31.82 | $32.04 | $31.36 | $31.50 | $29.16 | 706,091 |
| 2016-02-01 | $32.09 | $32.58 | $31.46 | $32.39 | $29.99 | 717,131 |
| 2016-01-29 | $31.26 | $32.47 | $31.26 | $32.45 | $30.04 | 890,152 |
| 2016-01-28 | $31.49 | $31.60 | $30.73 | $31.08 | $28.77 | 622,028 |
| 2016-01-27 | $30.94 | $31.62 | $30.49 | $30.92 | $28.63 | 620,845 |
| 2016-01-26 | $30.30 | $30.99 | $29.81 | $30.95 | $28.65 | 912,095 |
| 2016-01-25 | $30.79 | $31.12 | $29.82 | $29.89 | $27.67 | 676,719 |
| 2016-01-22 | $30.82 | $31.41 | $30.52 | $31.00 | $28.70 | 870,943 |
| 2016-01-21 | $30.19 | $30.74 | $29.80 | $30.17 | $27.93 | 1,588,420 |
| 2016-01-20 | $29.96 | $30.71 | $29.15 | $30.38 | $28.13 | 1,052,598 |
| 2016-01-19 | $32.00 | $32.02 | $30.41 | $30.63 | $28.36 | 823,366 |
| 2016-01-15 | $31.08 | $31.78 | $31.04 | $31.65 | $29.30 | 562,518 |
| 2016-01-14 | $31.94 | $32.64 | $31.37 | $32.44 | $30.03 | 652,543 |
| 2016-01-13 | $32.93 | $33.25 | $31.90 | $31.99 | $29.62 | 624,810 |
| 2016-01-12 | $33.29 | $33.36 | $32.04 | $32.92 | $30.48 | 785,424 |
| 2016-01-11 | $32.94 | $33.26 | $32.21 | $32.79 | $30.36 | 1,035,675 |
| 2016-01-08 | $34.08 | $34.21 | $32.96 | $32.99 | $30.54 | 895,756 |
| 2016-01-07 | $34.45 | $34.61 | $33.77 | $33.82 | $31.31 | 654,855 |
| 2016-01-06 | $35.60 | $35.68 | $34.93 | $35.20 | $32.59 | 587,042 |
| 2016-01-05 | $36.29 | $36.54 | $35.80 | $36.18 | $33.50 | 1,146,731 |
| 2016-01-04 | $35.07 | $36.29 | $34.98 | $36.28 | $33.59 | 778,339 |
| 2015-12-31 | $36.58 | $36.84 | $36.25 | $36.32 | $33.63 | 521,127 |
| 2015-12-30 | $36.80 | $37.18 | $36.61 | $36.68 | $33.96 | 482,905 |
| 2015-12-29 | $36.55 | $37.08 | $36.48 | $37.01 | $34.26 | 556,350 |
| 2015-12-28 | $36.25 | $36.46 | $36.01 | $36.36 | $33.66 | 616,618 |
| 2015-12-24 | $36.25 | $36.61 | $36.25 | $36.47 | $33.77 | 211,208 |
| 2015-12-23 | $34.93 | $36.38 | $34.92 | $36.33 | $33.64 | 765,540 |
| 2015-12-22 | $34.53 | $34.74 | $34.19 | $34.61 | $32.04 | 850,586 |
| 2015-12-21 | $34.60 | $35.00 | $34.10 | $34.44 | $31.89 | 688,424 |
| 2015-12-18 | $34.60 | $34.78 | $34.12 | $34.42 | $31.87 | 1,850,883 |
| 2015-12-17 | $35.76 | $35.91 | $34.68 | $34.70 | $32.13 | 518,819 |
| 2015-12-16 | $35.53 | $35.96 | $35.16 | $35.64 | $33.00 | 702,804 |
| 2015-12-15 | $36.23 | $36.29 | $35.31 | $35.44 | $32.81 | 728,420 |
| 2015-12-14 | $36.20 | $36.28 | $35.20 | $36.02 | $33.35 | 614,590 |
| 2015-12-11 | $36.58 | $36.80 | $36.21 | $36.24 | $33.55 | 604,856 |
| 2015-12-10 | $36.95 | $37.23 | $36.76 | $36.99 | $34.25 | 408,626 |
| 2015-12-09 | $36.81 | $37.79 | $36.51 | $37.05 | $34.30 | 762,990 |
| 2015-12-08 | $37.23 | $37.34 | $36.44 | $37.00 | $34.15 | 1,632,000 |
| 2015-12-07 | $38.67 | $39.01 | $37.67 | $37.82 | $34.90 | 497,918 |
| 2015-12-04 | $38.66 | $39.14 | $38.53 | $39.02 | $36.01 | 407,997 |
| 2015-12-03 | $39.41 | $39.42 | $38.45 | $38.82 | $35.83 | 328,850 |
| 2015-12-02 | $39.75 | $40.00 | $39.17 | $39.25 | $36.22 | 223,544 |
| 2015-12-01 | $39.60 | $40.12 | $39.39 | $39.90 | $36.82 | 453,528 |
| 2015-11-30 | $39.57 | $40.02 | $39.45 | $39.71 | $36.65 | 577,707 |
| 2015-11-27 | $39.38 | $39.68 | $39.24 | $39.49 | $36.44 | 109,306 |
| 2015-11-25 | $39.70 | $40.00 | $39.18 | $39.53 | $36.48 | 360,055 |
| 2015-11-24 | $38.43 | $39.88 | $38.35 | $39.75 | $36.68 | 697,524 |
| 2015-11-23 | $39.81 | $39.81 | $38.53 | $38.59 | $35.61 | 405,652 |
| 2015-11-20 | $38.75 | $39.23 | $38.55 | $38.70 | $35.72 | 481,555 |
| 2015-11-19 | $38.53 | $38.77 | $38.40 | $38.54 | $35.57 | 442,863 |
| 2015-11-18 | $37.89 | $38.58 | $37.68 | $38.54 | $35.57 | 460,686 |
| 2015-11-17 | $38.46 | $38.64 | $37.68 | $37.77 | $34.86 | 451,430 |
| 2015-11-16 | $37.79 | $38.45 | $37.73 | $38.35 | $35.39 | 526,834 |
| 2015-11-13 | $37.47 | $38.02 | $37.29 | $37.79 | $34.88 | 651,668 |
| 2015-11-12 | $38.26 | $38.44 | $37.35 | $37.36 | $34.48 | 580,872 |
| 2015-11-11 | $38.91 | $38.97 | $38.42 | $38.60 | $35.62 | 597,933 |
| 2015-11-10 | $38.66 | $38.99 | $38.45 | $38.86 | $35.86 | 493,068 |
| 2015-11-09 | $39.57 | $39.57 | $38.52 | $38.85 | $35.85 | 543,334 |
| 2015-11-06 | $39.67 | $39.94 | $39.33 | $39.57 | $36.52 | 731,138 |
| 2015-11-05 | $40.09 | $40.44 | $39.47 | $39.74 | $36.68 | 456,788 |
| 2015-11-04 | $40.11 | $40.52 | $39.97 | $40.17 | $37.07 | 687,387 |
| 2015-11-03 | $39.79 | $40.01 | $39.26 | $39.80 | $36.73 | 760,561 |
| 2015-11-02 | $38.99 | $39.95 | $38.57 | $39.71 | $36.65 | 1,007,568 |
| 2015-10-30 | $39.31 | $39.90 | $37.76 | $39.58 | $36.53 | 1,186,419 |
| 2015-10-29 | $39.10 | $39.64 | $38.67 | $38.86 | $35.86 | 1,071,923 |
| 2015-10-28 | $37.98 | $39.27 | $37.98 | $39.25 | $36.22 | 830,601 |
| 2015-10-27 | $37.67 | $37.94 | $37.14 | $37.92 | $35.00 | 564,497 |
| 2015-10-26 | $38.41 | $38.70 | $37.79 | $38.20 | $35.25 | 456,293 |
| 2015-10-23 | $37.85 | $38.56 | $37.58 | $38.46 | $35.49 | 893,684 |
| 2015-10-22 | $36.58 | $38.03 | $36.45 | $37.66 | $34.76 | 653,776 |
| 2015-10-21 | $36.58 | $37.20 | $36.22 | $36.51 | $33.69 | 577,375 |
| 2015-10-20 | $35.68 | $36.84 | $35.46 | $36.46 | $33.65 | 691,496 |
| 2015-10-19 | $35.69 | $36.22 | $35.66 | $35.85 | $33.09 | 569,356 |
| 2015-10-16 | $37.06 | $37.17 | $35.89 | $36.01 | $33.23 | 878,817 |
| 2015-10-15 | $37.25 | $37.53 | $36.29 | $37.01 | $34.16 | 812,500 |
| 2015-10-14 | $37.72 | $37.90 | $36.71 | $37.37 | $34.49 | 740,561 |
| 2015-10-13 | $37.56 | $38.49 | $37.56 | $37.82 | $34.90 | 606,332 |
| 2015-10-12 | $38.50 | $38.50 | $37.67 | $37.93 | $35.00 | 772,753 |
| 2015-10-09 | $38.29 | $38.76 | $38.05 | $38.50 | $35.53 | 1,182,822 |
| 2015-10-08 | $35.91 | $38.58 | $35.83 | $38.11 | $35.17 | 1,445,420 |
| 2015-10-07 | $35.56 | $36.44 | $35.44 | $35.98 | $33.21 | 928,763 |
| 2015-10-06 | $35.11 | $35.70 | $34.99 | $35.31 | $32.59 | 450,433 |
| 2015-10-05 | $34.52 | $35.45 | $34.16 | $35.15 | $32.44 | 950,533 |
| 2015-10-02 | $33.02 | $34.44 | $32.70 | $34.37 | $31.72 | 735,216 |
| 2015-10-01 | $33.47 | $33.80 | $32.88 | $33.34 | $30.77 | 607,572 |
| 2015-09-30 | $33.35 | $33.54 | $32.86 | $33.43 | $30.85 | 852,918 |
| 2015-09-29 | $33.33 | $33.53 | $32.88 | $33.05 | $30.50 | 400,374 |
| 2015-09-28 | $33.32 | $33.35 | $32.88 | $33.14 | $30.58 | 396,651 |
| 2015-09-25 | $34.11 | $34.11 | $33.59 | $33.71 | $31.11 | 544,249 |
| 2015-09-24 | $33.37 | $34.12 | $33.02 | $33.93 | $31.31 | 691,811 |
| 2015-09-23 | $34.81 | $34.91 | $33.56 | $33.67 | $31.07 | 774,481 |
| 2015-09-22 | $34.84 | $34.99 | $34.46 | $34.69 | $32.01 | 544,242 |
| 2015-09-21 | $35.59 | $36.00 | $35.23 | $35.34 | $32.61 | 418,572 |
| 2015-09-18 | $35.96 | $35.98 | $35.33 | $35.43 | $32.70 | 774,044 |
| 2015-09-17 | $37.12 | $37.21 | $36.43 | $36.48 | $33.67 | 354,797 |
| 2015-09-16 | $36.75 | $37.30 | $36.57 | $37.22 | $34.35 | 336,708 |
| 2015-09-15 | $35.90 | $36.86 | $35.82 | $36.72 | $33.89 | 499,958 |
| 2015-09-14 | $36.19 | $36.19 | $35.57 | $35.78 | $33.02 | 360,072 |
| 2015-09-11 | $36.07 | $36.21 | $35.72 | $36.21 | $33.42 | 502,712 |
| 2015-09-10 | $36.45 | $36.75 | $36.03 | $36.14 | $33.35 | 442,802 |
| 2015-09-09 | $37.25 | $37.33 | $36.23 | $36.33 | $33.53 | 330,128 |
| 2015-09-08 | $36.28 | $37.16 | $36.15 | $36.96 | $34.00 | 471,675 |
ITT Inc (ITT) News Headlines
Recent ITT Inc (ITT) News
Similar Companies to ITT Inc (ITT) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |