MSA Safety Inc (MSA) Exchange: NYSE
Data as of May 18, 2022
$119.59 ($-3.89) -3.15%
MSA Safety Inc - Daily Information
Click for more stock information on MSA Safety Inc.| Daily Information | Data |
|---|---|
| Date | May 18, 2022 |
| Open | $122.74 |
| Previous Close | $119.59 |
| High | $124.15 |
| Low | $119.34 |
| Adjusted Open | $122.74 |
| Previous Adjusted Close | $119.59 |
| Adjusted High | $124.15 |
| Adjusted Low | $119.34 |
About MSA Safety Inc (MSA)
Mine Safety Appliances Company is engaged in the development, manufacture and supply of products that protect people's health and safety. The Company's line of safety products is used by workers worldwide in the fire service, homeland security, oil and gas, construction and other industries, as well as the military. Its product offering includes self-contained breathing apparatus (SCBAs), gas masks, gas detection instruments, head protection, respirators, thermal imaging cameras, fall protection and ballistic helmets. The Company also offers consumer and contractor safety products through retail channels. Its safety products integrate any combination of electronics, mechanical systems and advanced materials to protect users against hazardous or life threatening situations. Its Safety Works, LLC joint venture provides a range of safety products and gloves to the North American do-it-yourself and independent contractor market through various channels.
Invest in MSA Safety Inc (MSA)
Historical Stock Data for MSA Safety Inc (MSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | $122.74 | $124.15 | $119.34 | $119.59 | $119.59 | 144,217 |
| 2022-05-17 | $122.00 | $124.20 | $120.96 | $123.48 | $123.48 | 167,944 |
| 2022-05-16 | $120.66 | $121.76 | $118.77 | $120.60 | $120.60 | 117,212 |
| 2022-05-13 | $120.00 | $121.85 | $119.20 | $121.00 | $121.00 | 151,745 |
| 2022-05-12 | $119.07 | $119.92 | $116.67 | $119.38 | $118.93 | 166,759 |
| 2022-05-11 | $119.66 | $122.37 | $118.50 | $119.08 | $118.63 | 261,341 |
| 2022-05-10 | $123.21 | $123.21 | $117.72 | $119.34 | $118.89 | 176,159 |
| 2022-05-09 | $120.82 | $123.24 | $120.78 | $122.09 | $121.63 | 122,780 |
| 2022-05-06 | $123.85 | $124.15 | $121.05 | $122.31 | $121.85 | 146,391 |
| 2022-05-05 | $126.14 | $126.75 | $123.12 | $124.13 | $123.66 | 116,628 |
| 2022-05-04 | $120.82 | $127.30 | $120.79 | $127.22 | $126.74 | 224,526 |
| 2022-05-03 | $119.98 | $121.55 | $118.13 | $120.93 | $120.47 | 185,040 |
| 2022-05-02 | $120.41 | $122.06 | $116.84 | $118.73 | $118.28 | 210,646 |
| 2022-04-29 | $122.08 | $122.08 | $118.92 | $120.69 | $120.23 | 526,838 |
| 2022-04-28 | $122.32 | $124.52 | $115.10 | $121.70 | $121.24 | 261,719 |
| 2022-04-27 | $121.10 | $123.57 | $121.10 | $121.45 | $120.99 | 164,716 |
| 2022-04-26 | $125.08 | $125.51 | $120.99 | $121.64 | $121.18 | 201,458 |
| 2022-04-25 | $125.62 | $127.12 | $122.28 | $126.46 | $125.98 | 198,729 |
| 2022-04-22 | $128.90 | $130.92 | $126.64 | $127.15 | $126.67 | 192,643 |
| 2022-04-21 | $132.66 | $133.62 | $128.76 | $129.91 | $129.42 | 117,202 |
| 2022-04-20 | $130.79 | $133.25 | $130.79 | $131.10 | $130.60 | 89,668 |
| 2022-04-19 | $127.35 | $130.51 | $127.35 | $129.94 | $129.45 | 89,616 |
| 2022-04-18 | $126.40 | $127.37 | $125.34 | $127.09 | $126.61 | 85,255 |
| 2022-04-14 | $129.26 | $130.63 | $126.23 | $126.40 | $125.92 | 75,921 |
| 2022-04-13 | $127.62 | $130.82 | $127.62 | $129.02 | $128.53 | 113,548 |
| 2022-04-12 | $130.19 | $131.00 | $127.02 | $127.49 | $127.01 | 132,719 |
| 2022-04-11 | $131.16 | $131.95 | $128.86 | $129.07 | $128.58 | 101,499 |
| 2022-04-08 | $133.17 | $135.55 | $132.09 | $132.17 | $131.67 | 89,997 |
| 2022-04-07 | $136.07 | $136.07 | $133.07 | $133.72 | $133.21 | 125,235 |
| 2022-04-06 | $135.80 | $136.71 | $134.00 | $136.55 | $136.03 | 79,933 |
| 2022-04-05 | $137.10 | $138.65 | $135.41 | $136.97 | $136.45 | 84,385 |
| 2022-04-04 | $136.71 | $136.71 | $133.90 | $136.47 | $135.95 | 68,182 |
| 2022-04-01 | $132.99 | $137.57 | $132.99 | $137.38 | $136.86 | 149,506 |
| 2022-03-31 | $134.89 | $136.84 | $132.65 | $132.70 | $132.20 | 75,743 |
| 2022-03-30 | $137.85 | $137.85 | $135.39 | $136.20 | $135.68 | 70,313 |
| 2022-03-29 | $134.78 | $138.13 | $134.78 | $137.29 | $136.77 | 102,868 |
| 2022-03-28 | $133.49 | $134.80 | $131.99 | $133.70 | $133.19 | 74,674 |
| 2022-03-25 | $134.28 | $134.28 | $132.30 | $134.06 | $133.55 | 69,845 |
| 2022-03-24 | $135.32 | $135.32 | $132.15 | $133.55 | $133.04 | 56,083 |
| 2022-03-23 | $136.11 | $136.11 | $133.64 | $134.18 | $133.67 | 57,088 |
| 2022-03-22 | $138.50 | $140.46 | $136.33 | $136.54 | $136.02 | 72,161 |
| 2022-03-21 | $136.75 | $137.60 | $136.06 | $137.52 | $137.00 | 59,141 |
| 2022-03-18 | $137.02 | $138.04 | $134.73 | $136.62 | $136.10 | 165,438 |
| 2022-03-17 | $134.66 | $137.67 | $133.52 | $137.07 | $136.55 | 62,850 |
| 2022-03-16 | $132.10 | $135.19 | $131.97 | $135.14 | $134.63 | 85,343 |
| 2022-03-15 | $130.77 | $133.25 | $129.63 | $131.23 | $130.73 | 80,851 |
| 2022-03-14 | $129.05 | $130.47 | $127.20 | $129.61 | $129.12 | 90,797 |
| 2022-03-11 | $132.66 | $132.66 | $127.59 | $128.04 | $127.56 | 82,383 |
| 2022-03-10 | $133.34 | $134.44 | $131.12 | $132.30 | $131.80 | 70,304 |
| 2022-03-09 | $131.00 | $136.44 | $130.72 | $135.58 | $135.07 | 117,149 |
| 2022-03-08 | $133.67 | $134.05 | $128.45 | $128.64 | $128.15 | 114,132 |
| 2022-03-07 | $139.93 | $139.93 | $134.22 | $134.54 | $134.03 | 64,413 |
| 2022-03-04 | $137.67 | $141.07 | $137.67 | $139.98 | $139.45 | 63,255 |
| 2022-03-03 | $140.78 | $141.17 | $138.15 | $139.57 | $139.04 | 66,190 |
| 2022-03-02 | $138.17 | $140.99 | $137.10 | $139.75 | $139.22 | 77,482 |
| 2022-03-01 | $139.48 | $139.94 | $135.08 | $136.89 | $136.37 | 130,279 |
| 2022-02-28 | $136.16 | $139.76 | $136.16 | $139.10 | $138.57 | 104,422 |
| 2022-02-25 | $134.04 | $138.02 | $133.36 | $138.01 | $137.49 | 87,501 |
| 2022-02-24 | $132.18 | $134.25 | $130.13 | $133.65 | $133.14 | 95,930 |
| 2022-02-23 | $138.63 | $138.63 | $134.75 | $135.07 | $134.56 | 150,025 |
| 2022-02-22 | $140.76 | $140.76 | $136.96 | $138.21 | $137.69 | 96,953 |
| 2022-02-18 | $138.00 | $141.82 | $135.99 | $140.22 | $139.69 | 132,565 |
| 2022-02-17 | $137.51 | $138.06 | $135.78 | $136.14 | $135.62 | 66,693 |
| 2022-02-16 | $139.85 | $139.85 | $137.74 | $138.94 | $138.41 | 88,886 |
| 2022-02-15 | $138.20 | $139.97 | $137.41 | $139.51 | $138.98 | 74,157 |
| 2022-02-14 | $136.27 | $137.91 | $135.82 | $136.60 | $136.08 | 80,029 |
| 2022-02-11 | $138.44 | $139.61 | $136.06 | $136.94 | $136.42 | 75,898 |
| 2022-02-10 | $137.81 | $140.93 | $137.01 | $137.73 | $136.77 | 61,787 |
| 2022-02-09 | $138.84 | $140.88 | $138.79 | $139.45 | $138.48 | 46,130 |
| 2022-02-08 | $136.13 | $138.29 | $135.87 | $137.39 | $136.43 | 48,721 |
| 2022-02-07 | $136.26 | $137.35 | $135.17 | $135.79 | $134.84 | 62,598 |
| 2022-02-04 | $135.46 | $137.57 | $133.41 | $136.30 | $135.35 | 62,106 |
| 2022-02-03 | $138.09 | $138.74 | $135.90 | $136.23 | $135.28 | 55,583 |
| 2022-02-02 | $138.90 | $139.69 | $137.97 | $139.23 | $138.26 | 57,923 |
| 2022-02-01 | $138.29 | $139.14 | $136.27 | $139.00 | $138.03 | 70,364 |
| 2022-01-31 | $133.49 | $137.57 | $133.49 | $137.40 | $136.44 | 255,173 |
| 2022-01-28 | $131.67 | $134.09 | $129.46 | $134.00 | $133.06 | 91,185 |
| 2022-01-27 | $135.97 | $136.55 | $131.23 | $131.73 | $130.81 | 68,421 |
| 2022-01-26 | $137.39 | $140.53 | $132.35 | $134.54 | $133.60 | 116,119 |
| 2022-01-25 | $137.57 | $137.57 | $132.85 | $136.98 | $136.02 | 113,842 |
| 2022-01-24 | $135.83 | $139.44 | $133.35 | $139.39 | $138.42 | 109,111 |
| 2022-01-21 | $141.31 | $142.17 | $137.72 | $137.99 | $137.03 | 76,515 |
| 2022-01-20 | $142.85 | $144.90 | $141.11 | $141.49 | $140.50 | 56,981 |
| 2022-01-19 | $145.45 | $145.63 | $142.72 | $142.92 | $141.92 | 53,216 |
| 2022-01-18 | $145.17 | $146.04 | $143.88 | $145.40 | $144.39 | 53,601 |
| 2022-01-14 | $148.04 | $148.04 | $145.03 | $146.60 | $145.58 | 58,599 |
| 2022-01-13 | $146.06 | $149.65 | $145.35 | $148.60 | $147.56 | 79,688 |
| 2022-01-12 | $145.53 | $147.56 | $143.58 | $146.47 | $145.45 | 90,463 |
| 2022-01-11 | $143.59 | $146.33 | $142.89 | $145.98 | $144.96 | 59,117 |
| 2022-01-10 | $146.20 | $146.55 | $143.28 | $144.33 | $143.32 | 55,271 |
| 2022-01-07 | $145.33 | $147.04 | $145.33 | $146.51 | $145.49 | 60,916 |
| 2022-01-06 | $146.07 | $146.45 | $144.21 | $144.88 | $143.87 | 77,374 |
| 2022-01-05 | $149.52 | $150.75 | $146.12 | $146.36 | $145.34 | 56,125 |
| 2022-01-04 | $148.28 | $151.31 | $147.53 | $149.51 | $148.47 | 65,763 |
| 2022-01-03 | $151.14 | $151.98 | $147.13 | $148.13 | $147.10 | 73,992 |
| 2021-12-31 | $150.97 | $152.03 | $150.52 | $150.96 | $149.91 | 47,240 |
| 2021-12-30 | $152.70 | $152.98 | $150.25 | $150.48 | $149.43 | 42,525 |
| 2021-12-29 | $152.57 | $153.21 | $151.95 | $152.15 | $151.09 | 59,479 |
| 2021-12-28 | $149.88 | $152.26 | $149.88 | $151.80 | $150.74 | 46,735 |
| 2021-12-27 | $148.09 | $150.00 | $147.38 | $149.99 | $148.94 | 51,930 |
| 2021-12-23 | $147.52 | $148.53 | $145.75 | $147.19 | $146.16 | 38,841 |
| 2021-12-22 | $144.34 | $147.97 | $143.01 | $147.60 | $146.57 | 120,591 |
| 2021-12-21 | $140.01 | $143.77 | $140.01 | $143.64 | $142.64 | 89,505 |
| 2021-12-20 | $141.39 | $141.39 | $136.91 | $139.55 | $138.58 | 77,164 |
| 2021-12-17 | $145.01 | $145.14 | $141.92 | $142.83 | $141.83 | 440,976 |
| 2021-12-16 | $145.22 | $146.63 | $144.17 | $144.72 | $143.71 | 73,894 |
| 2021-12-15 | $144.03 | $145.55 | $143.08 | $144.79 | $143.78 | 77,339 |
| 2021-12-14 | $147.54 | $149.41 | $143.84 | $144.80 | $143.79 | 130,939 |
| 2021-12-13 | $148.16 | $149.47 | $147.74 | $148.13 | $147.10 | 69,511 |
| 2021-12-10 | $148.81 | $149.90 | $147.71 | $148.51 | $147.47 | 58,090 |
| 2021-12-09 | $149.08 | $149.93 | $147.73 | $148.55 | $147.51 | 47,310 |
| 2021-12-08 | $149.51 | $151.15 | $149.09 | $149.19 | $148.15 | 72,335 |
| 2021-12-07 | $147.59 | $149.75 | $146.79 | $148.72 | $147.68 | 108,656 |
| 2021-12-06 | $143.92 | $145.70 | $142.58 | $144.59 | $143.58 | 90,788 |
| 2021-12-03 | $143.20 | $143.20 | $140.21 | $142.50 | $141.51 | 83,706 |
| 2021-12-02 | $142.37 | $144.05 | $141.24 | $143.22 | $142.22 | 69,617 |
| 2021-12-01 | $145.17 | $147.34 | $141.38 | $141.38 | $140.39 | 71,221 |
| 2021-11-30 | $148.68 | $150.73 | $142.94 | $143.32 | $142.32 | 139,377 |
| 2021-11-29 | $152.00 | $152.00 | $149.60 | $150.05 | $149.00 | 98,287 |
| 2021-11-26 | $152.40 | $153.30 | $149.89 | $150.49 | $149.44 | 49,319 |
| 2021-11-24 | $154.17 | $154.68 | $152.76 | $154.40 | $153.32 | 43,059 |
| 2021-11-23 | $154.47 | $156.23 | $152.76 | $154.74 | $153.66 | 43,142 |
| 2021-11-22 | $156.09 | $156.32 | $153.65 | $154.10 | $153.02 | 69,931 |
| 2021-11-19 | $154.00 | $156.54 | $153.49 | $155.76 | $154.67 | 129,617 |
| 2021-11-18 | $154.41 | $155.05 | $153.23 | $153.69 | $152.62 | 46,368 |
| 2021-11-17 | $155.14 | $155.92 | $153.19 | $154.62 | $153.54 | 39,911 |
| 2021-11-16 | $154.70 | $156.84 | $154.41 | $155.50 | $154.41 | 62,758 |
| 2021-11-15 | $153.56 | $155.94 | $153.06 | $154.89 | $153.81 | 56,261 |
| 2021-11-12 | $154.82 | $155.35 | $151.61 | $152.60 | $151.54 | 89,801 |
| 2021-11-11 | $154.54 | $156.88 | $154.54 | $154.96 | $153.44 | 75,857 |
| 2021-11-10 | $153.62 | $155.85 | $153.36 | $153.78 | $152.27 | 69,012 |
| 2021-11-09 | $154.25 | $155.91 | $153.67 | $154.04 | $152.53 | 40,433 |
| 2021-11-08 | $154.66 | $155.44 | $153.51 | $154.27 | $152.75 | 61,586 |
| 2021-11-05 | $155.28 | $157.29 | $153.35 | $153.42 | $151.91 | 75,363 |
| 2021-11-04 | $153.69 | $156.96 | $152.42 | $154.33 | $152.81 | 111,218 |
| 2021-11-03 | $152.43 | $153.19 | $151.52 | $152.52 | $151.02 | 80,236 |
| 2021-11-02 | $148.06 | $153.19 | $148.06 | $151.96 | $150.47 | 91,852 |
| 2021-11-01 | $152.84 | $152.84 | $147.76 | $148.42 | $146.96 | 134,464 |
| 2021-10-29 | $152.46 | $156.28 | $152.46 | $153.03 | $151.53 | 272,072 |
| 2021-10-28 | $152.69 | $155.26 | $149.41 | $153.31 | $151.80 | 131,433 |
| 2021-10-27 | $154.12 | $155.67 | $151.44 | $152.11 | $150.61 | 110,283 |
| 2021-10-26 | $154.81 | $155.32 | $153.75 | $154.71 | $153.19 | 66,477 |
| 2021-10-25 | $155.56 | $155.62 | $154.29 | $154.92 | $153.40 | 74,019 |
| 2021-10-22 | $154.37 | $155.81 | $153.14 | $154.86 | $153.34 | 118,552 |
| 2021-10-21 | $154.91 | $154.92 | $152.25 | $153.81 | $152.30 | 76,745 |
| 2021-10-20 | $154.20 | $155.00 | $153.14 | $154.41 | $152.89 | 50,257 |
| 2021-10-19 | $152.44 | $153.65 | $151.08 | $153.61 | $152.10 | 45,781 |
| 2021-10-18 | $149.76 | $152.22 | $149.45 | $152.05 | $150.55 | 55,507 |
| 2021-10-15 | $149.19 | $150.80 | $148.75 | $150.33 | $148.85 | 130,311 |
| 2021-10-14 | $146.23 | $148.66 | $145.66 | $148.66 | $147.20 | 44,878 |
| 2021-10-13 | $146.05 | $146.73 | $144.07 | $145.05 | $143.62 | 51,673 |
| 2021-10-12 | $147.52 | $148.44 | $144.89 | $145.64 | $144.21 | 92,213 |
| 2021-10-11 | $147.78 | $149.33 | $146.94 | $147.11 | $145.66 | 36,806 |
| 2021-10-08 | $149.35 | $149.66 | $148.26 | $148.27 | $146.81 | 33,400 |
| 2021-10-07 | $150.02 | $151.77 | $148.70 | $149.07 | $147.60 | 77,225 |
| 2021-10-06 | $148.06 | $149.32 | $146.60 | $149.14 | $147.67 | 64,651 |
| 2021-10-05 | $148.45 | $149.49 | $146.35 | $149.18 | $147.71 | 100,984 |
| 2021-10-04 | $148.38 | $148.97 | $145.81 | $148.54 | $147.08 | 107,588 |
| 2021-10-01 | $146.74 | $148.71 | $144.61 | $148.17 | $146.71 | 122,418 |
| 2021-09-30 | $147.28 | $147.28 | $145.42 | $145.70 | $144.27 | 147,437 |
| 2021-09-29 | $147.11 | $147.50 | $145.00 | $146.13 | $144.69 | 85,804 |
| 2021-09-28 | $144.46 | $146.99 | $143.72 | $146.72 | $145.28 | 135,017 |
| 2021-09-27 | $141.98 | $146.16 | $141.54 | $145.35 | $143.92 | 180,338 |
| 2021-09-24 | $145.33 | $146.65 | $141.25 | $142.51 | $141.11 | 153,603 |
| 2021-09-23 | $147.58 | $148.53 | $146.05 | $146.83 | $145.39 | 215,439 |
| 2021-09-22 | $149.84 | $150.19 | $147.60 | $147.67 | $146.22 | 66,123 |
| 2021-09-21 | $147.74 | $149.88 | $145.92 | $148.94 | $147.48 | 113,831 |
| 2021-09-20 | $149.18 | $151.80 | $145.62 | $146.92 | $145.48 | 166,262 |
| 2021-09-17 | $152.89 | $153.50 | $151.31 | $151.48 | $149.99 | 338,666 |
| 2021-09-16 | $154.88 | $156.12 | $152.53 | $153.67 | $152.16 | 83,676 |
| 2021-09-15 | $153.31 | $156.15 | $153.31 | $155.35 | $153.82 | 78,306 |
| 2021-09-14 | $154.51 | $154.51 | $152.21 | $153.77 | $152.26 | 55,671 |
| 2021-09-13 | $156.59 | $156.90 | $152.66 | $153.77 | $152.26 | 66,472 |
| 2021-09-10 | $157.90 | $158.18 | $155.13 | $155.63 | $154.10 | 45,143 |
| 2021-09-09 | $159.01 | $160.21 | $157.19 | $157.24 | $155.69 | 40,711 |
| 2021-09-08 | $162.32 | $163.67 | $159.16 | $159.70 | $158.13 | 67,546 |
| 2021-09-07 | $162.72 | $167.49 | $161.41 | $162.32 | $160.72 | 145,188 |
| 2021-09-03 | $160.62 | $162.46 | $160.26 | $162.16 | $160.57 | 77,808 |
| 2021-09-02 | $160.92 | $162.23 | $160.83 | $161.56 | $159.97 | 46,843 |
| 2021-09-01 | $163.44 | $164.07 | $159.92 | $160.85 | $159.27 | 56,175 |
| 2021-08-31 | $159.65 | $162.98 | $158.61 | $162.84 | $161.24 | 100,729 |
| 2021-08-30 | $158.85 | $160.34 | $158.00 | $159.36 | $157.79 | 70,757 |
| 2021-08-27 | $158.45 | $160.96 | $158.29 | $159.88 | $158.31 | 103,775 |
| 2021-08-26 | $159.40 | $159.40 | $157.87 | $158.24 | $156.68 | 30,366 |
| 2021-08-25 | $159.29 | $161.99 | $158.41 | $158.78 | $157.22 | 54,903 |
| 2021-08-24 | $160.28 | $161.68 | $159.36 | $159.45 | $157.88 | 41,788 |
| 2021-08-23 | $160.03 | $160.59 | $158.17 | $159.60 | $158.03 | 66,931 |
| 2021-08-20 | $157.42 | $160.53 | $157.42 | $159.90 | $158.33 | 53,830 |
| 2021-08-19 | $157.65 | $159.78 | $157.44 | $157.99 | $156.44 | 52,752 |
| 2021-08-18 | $160.76 | $162.95 | $158.86 | $159.07 | $157.51 | 50,502 |
| 2021-08-17 | $160.62 | $162.77 | $159.87 | $161.84 | $160.25 | 68,853 |
| 2021-08-16 | $160.72 | $163.78 | $160.13 | $161.81 | $160.22 | 60,787 |
| 2021-08-13 | $160.79 | $161.95 | $160.07 | $160.85 | $159.27 | 61,361 |
| 2021-08-12 | $161.35 | $162.78 | $160.47 | $160.93 | $158.91 | 42,205 |
| 2021-08-11 | $161.00 | $161.85 | $160.81 | $161.33 | $159.31 | 36,462 |
| 2021-08-10 | $160.05 | $163.09 | $160.00 | $160.59 | $158.58 | 43,896 |
| 2021-08-09 | $160.04 | $162.26 | $159.14 | $160.34 | $158.33 | 42,451 |
| 2021-08-06 | $160.53 | $161.62 | $158.26 | $160.60 | $158.59 | 46,211 |
| 2021-08-05 | $158.76 | $159.85 | $156.60 | $159.19 | $157.19 | 65,930 |
| 2021-08-04 | $160.06 | $160.83 | $157.51 | $157.83 | $155.85 | 70,911 |
| 2021-08-03 | $162.52 | $162.52 | $160.69 | $161.45 | $159.43 | 66,733 |
| 2021-08-02 | $164.22 | $167.38 | $161.57 | $161.88 | $159.85 | 70,528 |
| 2021-07-30 | $163.33 | $165.95 | $163.33 | $164.48 | $162.42 | 144,241 |
| 2021-07-29 | $164.99 | $164.99 | $163.39 | $164.67 | $162.61 | 66,417 |
| 2021-07-28 | $161.96 | $163.68 | $159.79 | $162.56 | $160.52 | 62,138 |
| 2021-07-27 | $161.71 | $163.47 | $159.64 | $162.51 | $160.47 | 60,435 |
| 2021-07-26 | $163.14 | $163.30 | $161.02 | $161.57 | $159.54 | 49,331 |
| 2021-07-23 | $161.53 | $163.51 | $160.66 | $162.77 | $160.73 | 53,409 |
| 2021-07-22 | $163.09 | $163.61 | $160.78 | $160.95 | $158.93 | 52,096 |
| 2021-07-21 | $163.38 | $164.80 | $161.72 | $163.62 | $161.57 | 78,888 |
| 2021-07-20 | $159.28 | $163.92 | $159.28 | $162.59 | $160.55 | 151,425 |
| 2021-07-19 | $159.46 | $160.54 | $157.62 | $159.31 | $157.31 | 81,650 |
| 2021-07-16 | $163.52 | $165.28 | $161.35 | $161.41 | $159.39 | 88,279 |
| 2021-07-15 | $162.92 | $164.04 | $162.26 | $163.02 | $160.98 | 39,667 |
| 2021-07-14 | $163.73 | $165.10 | $163.55 | $164.03 | $161.97 | 39,985 |
| 2021-07-13 | $165.44 | $167.02 | $163.43 | $163.63 | $161.58 | 55,725 |
| 2021-07-12 | $165.30 | $166.45 | $163.59 | $166.01 | $163.93 | 49,306 |
| 2021-07-09 | $165.13 | $165.42 | $163.04 | $164.96 | $162.89 | 87,678 |
| 2021-07-08 | $164.16 | $165.13 | $162.61 | $163.16 | $161.11 | 79,295 |
| 2021-07-07 | $166.12 | $167.09 | $165.51 | $166.06 | $163.98 | 79,256 |
| 2021-07-06 | $164.66 | $166.31 | $162.11 | $165.71 | $163.63 | 78,321 |
| 2021-07-02 | $166.43 | $166.43 | $163.65 | $165.35 | $163.28 | 96,197 |
| 2021-07-01 | $166.31 | $167.47 | $165.92 | $166.16 | $164.08 | 110,694 |
| 2021-06-30 | $165.40 | $167.55 | $165.04 | $165.58 | $163.50 | 105,203 |
| 2021-06-29 | $163.80 | $166.83 | $163.32 | $165.07 | $163.00 | 66,798 |
| 2021-06-28 | $163.97 | $164.98 | $162.25 | $164.16 | $162.10 | 89,949 |
| 2021-06-25 | $163.13 | $165.08 | $162.77 | $164.63 | $162.57 | 229,254 |
| 2021-06-24 | $163.22 | $163.67 | $160.99 | $162.76 | $160.72 | 72,043 |
| 2021-06-23 | $162.90 | $163.55 | $160.81 | $161.82 | $159.79 | 71,430 |
| 2021-06-22 | $161.44 | $162.61 | $160.05 | $161.82 | $159.79 | 92,391 |
| 2021-06-21 | $159.20 | $162.79 | $158.39 | $161.74 | $159.71 | 111,756 |
| 2021-06-18 | $157.14 | $159.32 | $156.46 | $157.60 | $155.62 | 240,244 |
| 2021-06-17 | $162.36 | $162.73 | $158.59 | $159.57 | $157.57 | 113,269 |
| 2021-06-16 | $167.36 | $167.36 | $161.83 | $162.93 | $160.89 | 127,940 |
| 2021-06-15 | $167.06 | $168.37 | $166.31 | $167.63 | $165.53 | 58,306 |
| 2021-06-14 | $166.77 | $167.89 | $165.08 | $167.68 | $165.58 | 99,613 |
| 2021-06-11 | $166.98 | $168.24 | $165.35 | $166.74 | $164.65 | 66,928 |
| 2021-06-10 | $168.25 | $168.67 | $165.25 | $166.78 | $164.69 | 67,503 |
| 2021-06-09 | $169.00 | $169.00 | $166.75 | $167.02 | $164.93 | 52,734 |
| 2021-06-08 | $167.40 | $168.79 | $166.08 | $168.56 | $166.45 | 49,340 |
| 2021-06-07 | $171.45 | $172.13 | $167.33 | $167.73 | $165.63 | 82,975 |
| 2021-06-04 | $169.59 | $172.31 | $169.20 | $171.10 | $168.96 | 75,478 |
| 2021-06-03 | $169.00 | $171.13 | $168.09 | $168.93 | $166.81 | 67,508 |
| 2021-06-02 | $169.92 | $171.21 | $168.95 | $169.67 | $167.54 | 76,775 |
| 2021-06-01 | $168.42 | $169.86 | $167.52 | $169.13 | $167.01 | 73,680 |
| 2021-05-28 | $167.95 | $168.81 | $167.05 | $168.06 | $165.95 | 51,614 |
| 2021-05-27 | $168.22 | $168.86 | $167.06 | $167.34 | $165.24 | 74,817 |
| 2021-05-26 | $167.51 | $167.87 | $166.42 | $167.03 | $164.94 | 97,818 |
| 2021-05-25 | $164.07 | $167.57 | $163.68 | $166.90 | $164.81 | 105,869 |
| 2021-05-24 | $164.70 | $165.08 | $162.80 | $164.77 | $162.70 | 51,652 |
| 2021-05-21 | $163.85 | $165.29 | $162.51 | $163.43 | $161.38 | 356,294 |
| 2021-05-20 | $162.68 | $164.85 | $160.94 | $163.08 | $161.04 | 61,264 |
| 2021-05-19 | $164.95 | $164.95 | $161.57 | $162.72 | $160.68 | 89,565 |
| 2021-05-18 | $169.67 | $169.92 | $165.98 | $166.08 | $164.00 | 104,245 |
| 2021-05-17 | $167.91 | $169.39 | $166.81 | $169.11 | $166.99 | 89,184 |
| 2021-05-14 | $166.25 | $169.57 | $165.36 | $168.69 | $166.58 | 108,677 |
| 2021-05-13 | $162.50 | $167.52 | $162.50 | $166.59 | $164.07 | 149,508 |
| 2021-05-12 | $165.68 | $165.95 | $162.27 | $162.28 | $159.83 | 129,469 |
| 2021-05-11 | $164.20 | $166.28 | $163.88 | $165.90 | $163.39 | 113,694 |
| 2021-05-10 | $165.24 | $167.13 | $164.47 | $166.44 | $163.93 | 95,420 |
| 2021-05-07 | $161.40 | $165.54 | $159.98 | $165.49 | $162.99 | 62,297 |
| 2021-05-06 | $163.14 | $166.02 | $160.69 | $161.69 | $159.25 | 87,391 |
| 2021-05-05 | $163.67 | $163.77 | $160.92 | $162.62 | $160.16 | 73,900 |
| 2021-05-04 | $162.03 | $165.14 | $161.21 | $163.78 | $161.31 | 76,802 |
| 2021-05-03 | $161.88 | $164.00 | $160.07 | $162.00 | $159.55 | 111,428 |
| 2021-04-30 | $159.74 | $162.67 | $159.74 | $160.76 | $158.33 | 260,636 |
| 2021-04-29 | $156.91 | $163.66 | $153.58 | $160.30 | $157.88 | 139,764 |
| 2021-04-28 | $159.25 | $160.00 | $158.54 | $159.84 | $157.43 | 77,034 |
| 2021-04-27 | $158.80 | $162.20 | $157.96 | $158.72 | $156.32 | 65,001 |
| 2021-04-26 | $162.32 | $162.87 | $158.88 | $159.20 | $156.80 | 62,618 |
| 2021-04-23 | $159.16 | $162.14 | $159.16 | $161.65 | $159.21 | 93,322 |
| 2021-04-22 | $159.92 | $161.99 | $158.63 | $158.63 | $156.23 | 62,905 |
| 2021-04-21 | $156.47 | $160.55 | $156.47 | $159.10 | $156.70 | 97,120 |
| 2021-04-20 | $154.04 | $156.94 | $153.66 | $156.43 | $154.07 | 96,929 |
| 2021-04-19 | $155.69 | $156.08 | $154.17 | $154.70 | $152.36 | 91,975 |
| 2021-04-16 | $155.19 | $155.93 | $153.82 | $155.63 | $153.28 | 56,246 |
| 2021-04-15 | $152.88 | $154.99 | $152.88 | $153.96 | $151.63 | 72,078 |
| 2021-04-14 | $153.00 | $153.79 | $152.09 | $152.49 | $150.19 | 75,733 |
| 2021-04-13 | $154.99 | $155.50 | $152.63 | $152.96 | $150.65 | 74,531 |
| 2021-04-12 | $151.56 | $154.88 | $151.56 | $154.68 | $152.34 | 105,326 |
| 2021-04-09 | $152.86 | $153.25 | $150.82 | $152.50 | $150.20 | 138,269 |
| 2021-04-08 | $153.07 | $153.07 | $150.53 | $152.01 | $149.71 | 113,078 |
| 2021-04-07 | $154.19 | $154.19 | $151.24 | $152.51 | $150.21 | 126,581 |
| 2021-04-06 | $150.92 | $154.01 | $150.92 | $153.10 | $150.79 | 110,480 |
| 2021-04-05 | $152.15 | $153.26 | $150.74 | $151.84 | $149.55 | 100,852 |
| 2021-04-01 | $150.80 | $152.50 | $149.59 | $151.51 | $149.22 | 94,000 |
| 2021-03-31 | $150.00 | $151.09 | $148.38 | $150.02 | $147.75 | 220,362 |
| 2021-03-30 | $147.41 | $150.71 | $146.41 | $150.05 | $147.78 | 197,190 |
| 2021-03-29 | $149.87 | $150.77 | $147.27 | $147.89 | $145.66 | 118,444 |
| 2021-03-26 | $153.35 | $154.40 | $149.30 | $150.80 | $148.52 | 123,406 |
| 2021-03-25 | $148.52 | $153.84 | $147.28 | $152.75 | $150.44 | 205,787 |
| 2021-03-24 | $154.56 | $154.82 | $149.50 | $149.75 | $147.49 | 177,316 |
| 2021-03-23 | $157.61 | $159.88 | $153.83 | $154.63 | $152.29 | 125,097 |
| 2021-03-22 | $159.15 | $160.07 | $155.61 | $159.12 | $156.72 | 122,356 |
| 2021-03-19 | $163.70 | $163.70 | $159.12 | $159.50 | $157.09 | 348,414 |
| 2021-03-18 | $164.48 | $166.24 | $163.41 | $164.19 | $161.71 | 113,673 |
| 2021-03-17 | $162.96 | $165.00 | $162.27 | $164.86 | $162.37 | 64,706 |
| 2021-03-16 | $165.84 | $167.44 | $162.89 | $163.35 | $160.88 | 96,268 |
| 2021-03-15 | $165.00 | $167.08 | $163.49 | $165.63 | $163.13 | 97,923 |
| 2021-03-12 | $162.30 | $164.90 | $161.85 | $164.84 | $162.35 | 62,334 |
| 2021-03-11 | $165.26 | $165.68 | $162.34 | $162.86 | $160.40 | 77,123 |
| 2021-03-10 | $163.15 | $166.07 | $161.49 | $165.32 | $162.82 | 57,585 |
| 2021-03-09 | $164.93 | $166.00 | $161.63 | $162.42 | $159.97 | 148,275 |
| 2021-03-08 | $160.00 | $165.85 | $158.77 | $163.78 | $161.31 | 114,278 |
| 2021-03-05 | $157.12 | $159.92 | $154.36 | $159.78 | $157.37 | 172,018 |
| 2021-03-04 | $159.67 | $160.20 | $154.26 | $156.16 | $153.80 | 122,427 |
| 2021-03-03 | $159.03 | $162.66 | $158.14 | $160.78 | $158.35 | 151,125 |
| 2021-03-02 | $167.04 | $167.04 | $159.14 | $159.32 | $156.91 | 177,593 |
| 2021-03-01 | $162.67 | $167.88 | $162.67 | $167.64 | $165.11 | 167,142 |
| 2021-02-26 | $162.45 | $164.97 | $160.77 | $160.99 | $158.56 | 157,133 |
| 2021-02-25 | $167.84 | $169.03 | $161.67 | $162.11 | $159.66 | 102,614 |
| 2021-02-24 | $171.59 | $171.59 | $168.39 | $168.63 | $166.08 | 132,773 |
| 2021-02-23 | $170.64 | $172.40 | $168.95 | $171.23 | $168.64 | 120,208 |
| 2021-02-22 | $169.02 | $172.23 | $168.67 | $172.04 | $169.44 | 84,049 |
| 2021-02-19 | $166.96 | $170.23 | $165.13 | $169.96 | $167.39 | 104,881 |
| 2021-02-18 | $169.95 | $170.09 | $166.17 | $166.17 | $163.66 | 145,640 |
| 2021-02-17 | $172.18 | $172.84 | $169.81 | $170.81 | $167.80 | 56,820 |
| 2021-02-16 | $172.19 | $172.81 | $170.35 | $172.48 | $169.44 | 74,749 |
| 2021-02-12 | $169.45 | $172.19 | $169.45 | $171.51 | $168.48 | 68,155 |
| 2021-02-11 | $169.51 | $171.07 | $167.85 | $170.11 | $167.11 | 172,349 |
| 2021-02-10 | $171.75 | $171.96 | $168.65 | $169.53 | $166.54 | 97,075 |
| 2021-02-09 | $169.81 | $171.48 | $167.63 | $170.60 | $167.59 | 167,815 |
| 2021-02-08 | $166.54 | $169.58 | $165.19 | $169.54 | $166.55 | 91,469 |
| 2021-02-05 | $168.07 | $168.73 | $163.71 | $165.77 | $162.84 | 211,699 |
| 2021-02-04 | $161.18 | $167.23 | $159.87 | $167.00 | $164.05 | 184,531 |
| 2021-02-03 | $158.26 | $160.81 | $157.05 | $160.50 | $157.67 | 88,868 |
| 2021-02-02 | $159.27 | $160.52 | $157.54 | $158.55 | $155.75 | 153,021 |
| 2021-02-01 | $156.96 | $158.00 | $152.90 | $157.74 | $154.96 | 129,794 |
| 2021-01-29 | $157.98 | $158.35 | $155.71 | $156.12 | $153.37 | 188,961 |
| 2021-01-28 | $162.00 | $162.30 | $157.48 | $158.76 | $155.96 | 158,555 |
| 2021-01-27 | $157.75 | $162.76 | $157.18 | $161.45 | $158.60 | 123,850 |
| 2021-01-26 | $163.65 | $163.65 | $159.07 | $160.34 | $157.51 | 128,917 |
| 2021-01-25 | $163.08 | $165.63 | $161.99 | $163.38 | $160.50 | 120,236 |
| 2021-01-22 | $161.30 | $164.21 | $160.44 | $163.04 | $160.16 | 99,804 |
| 2021-01-21 | $160.63 | $164.20 | $159.17 | $162.77 | $159.90 | 224,318 |
| 2021-01-20 | $158.52 | $161.72 | $157.79 | $161.28 | $158.43 | 113,419 |
| 2021-01-19 | $158.65 | $160.00 | $157.19 | $158.37 | $155.58 | 118,307 |
| 2021-01-15 | $157.63 | $158.36 | $153.74 | $157.65 | $154.87 | 92,180 |
| 2021-01-14 | $159.84 | $159.87 | $156.85 | $158.04 | $155.25 | 90,268 |
| 2021-01-13 | $160.23 | $161.29 | $157.42 | $158.58 | $155.78 | 77,462 |
| 2021-01-12 | $155.79 | $161.40 | $155.79 | $160.75 | $157.91 | 94,021 |
| 2021-01-11 | $153.88 | $156.90 | $153.69 | $156.26 | $153.50 | 79,296 |
| 2021-01-08 | $156.86 | $157.08 | $154.00 | $155.64 | $152.89 | 78,909 |
| 2021-01-07 | $155.50 | $157.40 | $154.10 | $156.60 | $153.84 | 88,906 |
| 2021-01-06 | $148.56 | $156.23 | $148.56 | $154.78 | $152.05 | 178,035 |
| 2021-01-05 | $146.90 | $149.28 | $146.61 | $148.79 | $146.16 | 109,375 |
| 2021-01-04 | $148.96 | $150.62 | $145.56 | $146.10 | $143.52 | 83,850 |
| 2020-12-31 | $149.10 | $150.03 | $148.00 | $149.39 | $146.75 | 62,679 |
| 2020-12-30 | $147.15 | $149.11 | $147.04 | $148.65 | $146.03 | 61,222 |
| 2020-12-29 | $148.48 | $148.87 | $145.43 | $147.04 | $144.45 | 59,504 |
| 2020-12-28 | $149.86 | $149.86 | $147.88 | $148.30 | $145.68 | 69,058 |
| 2020-12-24 | $149.18 | $149.90 | $148.46 | $148.96 | $146.33 | 50,668 |
| 2020-12-23 | $147.56 | $149.10 | $147.05 | $148.25 | $145.63 | 110,344 |
| 2020-12-22 | $147.71 | $149.96 | $146.60 | $146.82 | $144.23 | 100,584 |
| 2020-12-21 | $146.22 | $149.02 | $144.83 | $148.28 | $145.66 | 141,815 |
| 2020-12-18 | $150.53 | $152.68 | $147.23 | $148.47 | $145.85 | 489,260 |
| 2020-12-17 | $151.14 | $152.36 | $149.94 | $150.92 | $148.26 | 101,193 |
| 2020-12-16 | $153.57 | $154.91 | $150.61 | $151.25 | $148.58 | 96,833 |
| 2020-12-15 | $151.15 | $153.41 | $150.20 | $152.66 | $149.97 | 103,028 |
| 2020-12-14 | $153.98 | $155.47 | $148.94 | $149.62 | $146.98 | 147,959 |
| 2020-12-11 | $150.30 | $153.42 | $150.30 | $152.46 | $149.77 | 63,343 |
| 2020-12-10 | $149.40 | $151.60 | $148.92 | $151.27 | $148.60 | 69,766 |
| 2020-12-09 | $152.00 | $152.74 | $149.79 | $150.45 | $147.80 | 159,200 |
| 2020-12-08 | $150.17 | $152.99 | $150.17 | $151.81 | $149.13 | 62,753 |
| 2020-12-07 | $153.79 | $154.95 | $150.82 | $150.89 | $148.23 | 117,947 |
| 2020-12-04 | $148.55 | $153.76 | $148.55 | $153.50 | $150.79 | 80,956 |
| 2020-12-03 | $149.60 | $150.64 | $147.61 | $147.93 | $145.32 | 99,435 |
| 2020-12-02 | $148.92 | $149.36 | $146.93 | $148.93 | $146.30 | 117,128 |
| 2020-12-01 | $150.42 | $151.36 | $147.20 | $149.11 | $146.48 | 113,291 |
| 2020-11-30 | $149.00 | $150.73 | $147.86 | $149.44 | $146.80 | 191,551 |
| 2020-11-27 | $151.19 | $152.19 | $147.53 | $148.75 | $146.13 | 73,875 |
| 2020-11-25 | $151.08 | $151.53 | $149.08 | $150.55 | $147.89 | 161,478 |
| 2020-11-24 | $148.12 | $151.11 | $145.65 | $150.68 | $148.02 | 129,654 |
| 2020-11-23 | $143.26 | $147.20 | $141.61 | $147.10 | $144.50 | 105,668 |
| 2020-11-20 | $139.69 | $142.84 | $138.73 | $142.63 | $140.11 | 125,389 |
| 2020-11-19 | $138.34 | $140.46 | $137.95 | $139.18 | $136.72 | 161,884 |
| 2020-11-18 | $139.93 | $141.15 | $138.34 | $138.63 | $136.18 | 210,590 |
| 2020-11-17 | $140.33 | $141.04 | $139.20 | $139.84 | $137.37 | 221,864 |
| 2020-11-16 | $143.29 | $143.91 | $140.05 | $141.14 | $138.65 | 208,579 |
| 2020-11-13 | $141.82 | $142.74 | $140.00 | $141.75 | $139.25 | 136,227 |
| 2020-11-12 | $143.46 | $143.98 | $139.87 | $141.23 | $138.74 | 159,174 |
| 2020-11-11 | $144.68 | $146.00 | $143.09 | $143.87 | $141.33 | 198,691 |
| 2020-11-10 | $141.37 | $144.38 | $140.29 | $143.47 | $140.94 | 109,033 |
| 2020-11-09 | $148.10 | $148.73 | $140.09 | $140.49 | $137.60 | 196,316 |
| 2020-11-06 | $139.27 | $140.37 | $136.33 | $138.78 | $135.92 | 151,566 |
| 2020-11-05 | $137.39 | $140.28 | $137.39 | $138.77 | $135.91 | 124,798 |
| 2020-11-04 | $139.09 | $141.27 | $135.44 | $135.69 | $132.90 | 123,254 |
| 2020-11-03 | $135.00 | $140.46 | $134.51 | $139.72 | $136.84 | 137,261 |
| 2020-11-02 | $133.36 | $136.47 | $132.12 | $135.38 | $132.59 | 132,920 |
| 2020-10-30 | $130.89 | $132.23 | $129.37 | $131.92 | $129.21 | 435,728 |
| 2020-10-29 | $129.28 | $131.59 | $124.58 | $131.26 | $128.56 | 319,605 |
| 2020-10-28 | $136.85 | $138.75 | $135.89 | $136.08 | $133.28 | 111,044 |
| 2020-10-27 | $142.06 | $144.39 | $139.44 | $139.58 | $136.71 | 110,617 |
| 2020-10-26 | $142.39 | $143.52 | $140.70 | $142.32 | $139.39 | 79,186 |
| 2020-10-23 | $144.43 | $145.35 | $142.05 | $143.49 | $140.54 | 61,575 |
| 2020-10-22 | $144.51 | $145.80 | $143.38 | $143.76 | $140.80 | 106,288 |
| 2020-10-21 | $143.27 | $145.68 | $143.08 | $143.71 | $140.75 | 83,520 |
| 2020-10-20 | $143.64 | $145.28 | $142.93 | $143.27 | $140.32 | 114,744 |
| 2020-10-19 | $145.74 | $147.00 | $142.87 | $143.21 | $140.26 | 88,482 |
| 2020-10-16 | $144.22 | $146.72 | $144.22 | $145.80 | $142.80 | 71,757 |
| 2020-10-15 | $143.55 | $144.57 | $142.51 | $143.83 | $140.87 | 80,927 |
| 2020-10-14 | $143.61 | $145.21 | $143.32 | $144.58 | $141.60 | 113,265 |
| 2020-10-13 | $144.40 | $145.17 | $143.31 | $144.03 | $141.07 | 95,299 |
| 2020-10-12 | $144.61 | $145.80 | $144.28 | $144.91 | $141.93 | 167,640 |
| 2020-10-09 | $142.00 | $144.62 | $142.00 | $144.01 | $141.05 | 68,213 |
| 2020-10-08 | $141.02 | $142.41 | $139.57 | $141.93 | $139.01 | 83,184 |
| 2020-10-07 | $140.64 | $142.04 | $139.80 | $140.27 | $137.38 | 136,658 |
| 2020-10-06 | $140.88 | $141.86 | $139.25 | $140.05 | $137.17 | 138,741 |
| 2020-10-05 | $137.38 | $140.61 | $137.00 | $140.12 | $137.24 | 105,809 |
| 2020-10-02 | $132.12 | $137.03 | $131.50 | $136.83 | $134.01 | 132,590 |
| 2020-10-01 | $134.42 | $134.69 | $132.91 | $133.45 | $130.70 | 98,613 |
| 2020-09-30 | $133.17 | $134.88 | $132.83 | $134.17 | $131.41 | 161,979 |
| 2020-09-29 | $134.55 | $135.20 | $132.38 | $132.66 | $129.93 | 113,165 |
| 2020-09-28 | $134.32 | $135.47 | $133.89 | $134.51 | $131.74 | 101,236 |
| 2020-09-25 | $130.38 | $133.62 | $129.62 | $133.05 | $130.31 | 79,250 |
| 2020-09-24 | $130.53 | $132.85 | $128.33 | $130.59 | $127.90 | 114,913 |
| 2020-09-23 | $132.41 | $133.63 | $130.67 | $130.74 | $128.05 | 153,327 |
| 2020-09-22 | $130.25 | $132.46 | $129.81 | $132.40 | $129.68 | 189,806 |
| 2020-09-21 | $132.03 | $132.03 | $126.69 | $129.57 | $126.90 | 179,830 |
| 2020-09-18 | $134.57 | $135.18 | $132.85 | $134.07 | $131.31 | 375,462 |
| 2020-09-17 | $130.51 | $134.29 | $129.11 | $133.43 | $130.68 | 192,735 |
| 2020-09-16 | $130.23 | $133.22 | $130.23 | $132.16 | $129.44 | 208,045 |
| 2020-09-15 | $126.94 | $129.13 | $126.94 | $129.02 | $126.36 | 95,347 |
| 2020-09-14 | $125.54 | $125.94 | $125.00 | $125.77 | $123.18 | 83,096 |
| 2020-09-11 | $123.56 | $124.90 | $123.25 | $124.15 | $121.59 | 97,948 |
| 2020-09-10 | $123.96 | $125.47 | $122.62 | $123.14 | $120.61 | 148,472 |
| 2020-09-09 | $121.51 | $125.14 | $121.51 | $123.80 | $121.25 | 120,288 |
| 2020-09-08 | $122.15 | $122.34 | $120.50 | $120.88 | $118.39 | 113,149 |
| 2020-09-04 | $125.87 | $125.92 | $122.03 | $122.82 | $120.29 | 65,451 |
| 2020-09-03 | $129.66 | $129.66 | $123.54 | $124.18 | $121.62 | 85,725 |
| 2020-09-02 | $127.12 | $130.08 | $126.96 | $129.74 | $127.07 | 114,146 |
| 2020-09-01 | $126.27 | $127.44 | $125.40 | $127.19 | $124.57 | 140,659 |
| 2020-08-31 | $125.46 | $126.68 | $124.74 | $125.95 | $123.36 | 136,743 |
| 2020-08-28 | $125.10 | $126.01 | $124.35 | $125.95 | $123.36 | 70,728 |
| 2020-08-27 | $124.87 | $125.72 | $123.93 | $124.79 | $122.22 | 119,880 |
| 2020-08-26 | $124.63 | $124.98 | $123.41 | $123.84 | $121.29 | 76,859 |
| 2020-08-25 | $126.50 | $126.50 | $124.76 | $125.06 | $122.49 | 154,520 |
| 2020-08-24 | $125.20 | $126.00 | $124.46 | $125.91 | $123.32 | 82,237 |
| 2020-08-21 | $123.49 | $124.93 | $123.12 | $124.90 | $122.33 | 104,014 |
| 2020-08-20 | $125.01 | $125.75 | $123.78 | $124.07 | $121.52 | 146,888 |
| 2020-08-19 | $126.17 | $126.84 | $125.50 | $126.03 | $123.44 | 146,337 |
| 2020-08-18 | $125.46 | $126.50 | $125.42 | $125.76 | $123.17 | 202,038 |
| 2020-08-17 | $124.65 | $126.00 | $124.51 | $125.58 | $123.00 | 180,917 |
| 2020-08-14 | $124.08 | $126.82 | $124.08 | $124.61 | $122.05 | 142,823 |
| 2020-08-13 | $124.40 | $126.90 | $124.33 | $125.40 | $122.40 | 144,941 |
| 2020-08-12 | $127.00 | $128.16 | $124.91 | $125.33 | $122.33 | 191,125 |
| 2020-08-11 | $125.00 | $128.15 | $125.00 | $126.14 | $123.12 | 195,872 |
| 2020-08-10 | $119.22 | $124.92 | $119.22 | $124.90 | $121.91 | 406,147 |
| 2020-08-07 | $119.84 | $120.71 | $118.42 | $119.40 | $116.54 | 171,013 |
| 2020-08-06 | $120.52 | $121.76 | $119.72 | $119.84 | $116.97 | 124,466 |
| 2020-08-05 | $120.85 | $121.48 | $119.50 | $120.99 | $118.09 | 167,509 |
| 2020-08-04 | $120.54 | $121.47 | $119.77 | $119.94 | $117.07 | 208,423 |
| 2020-08-03 | $119.42 | $121.26 | $118.97 | $120.91 | $118.01 | 121,047 |
| 2020-07-31 | $119.51 | $120.48 | $116.55 | $118.53 | $115.69 | 282,442 |
| 2020-07-30 | $117.83 | $120.28 | $112.52 | $120.19 | $117.31 | 393,676 |
| 2020-07-29 | $117.97 | $120.84 | $117.71 | $120.21 | $117.33 | 147,534 |
| 2020-07-28 | $117.67 | $120.61 | $117.60 | $118.21 | $115.38 | 190,067 |
| 2020-07-27 | $114.58 | $117.98 | $113.66 | $117.67 | $114.85 | 147,508 |
| 2020-07-24 | $114.74 | $115.19 | $114.04 | $114.81 | $112.06 | 120,183 |
| 2020-07-23 | $113.96 | $116.61 | $113.96 | $114.79 | $112.04 | 256,467 |
| 2020-07-22 | $114.55 | $115.80 | $113.32 | $113.65 | $110.93 | 135,190 |
| 2020-07-21 | $115.63 | $117.06 | $114.28 | $114.48 | $111.74 | 139,491 |
| 2020-07-20 | $115.57 | $116.57 | $112.60 | $113.50 | $110.78 | 138,088 |
| 2020-07-17 | $118.65 | $119.18 | $116.12 | $116.22 | $113.44 | 137,124 |
| 2020-07-16 | $117.54 | $119.56 | $116.62 | $118.72 | $115.88 | 221,267 |
| 2020-07-15 | $115.47 | $118.48 | $115.27 | $117.61 | $114.79 | 145,572 |
| 2020-07-14 | $111.30 | $113.63 | $111.12 | $113.50 | $110.78 | 142,621 |
| 2020-07-13 | $112.86 | $114.11 | $111.71 | $111.84 | $109.16 | 202,675 |
| 2020-07-10 | $110.53 | $112.25 | $110.00 | $111.53 | $108.86 | 122,413 |
| 2020-07-09 | $111.00 | $111.65 | $108.35 | $109.75 | $107.12 | 159,802 |
| 2020-07-08 | $111.69 | $112.33 | $109.69 | $110.11 | $107.47 | 167,185 |
| 2020-07-07 | $111.62 | $112.54 | $110.55 | $110.64 | $107.99 | 160,479 |
| 2020-07-06 | $114.37 | $114.60 | $112.32 | $112.99 | $110.28 | 137,403 |
| 2020-07-02 | $112.61 | $114.02 | $111.86 | $112.37 | $109.68 | 197,845 |
| 2020-07-01 | $114.20 | $114.45 | $110.80 | $111.24 | $108.58 | 196,068 |
| 2020-06-30 | $111.67 | $115.16 | $111.67 | $114.44 | $111.70 | 220,284 |
| 2020-06-29 | $111.41 | $112.23 | $109.70 | $112.07 | $109.39 | 243,421 |
| 2020-06-26 | $106.92 | $112.02 | $105.96 | $110.58 | $107.93 | 3,871,764 |
| 2020-06-25 | $104.62 | $107.88 | $102.15 | $107.57 | $104.99 | 572,028 |
| 2020-06-24 | $106.78 | $107.81 | $104.41 | $105.42 | $102.90 | 402,821 |
| 2020-06-23 | $108.50 | $108.91 | $105.92 | $108.55 | $105.95 | 309,410 |
| 2020-06-22 | $105.02 | $107.81 | $103.08 | $107.66 | $105.08 | 286,943 |
| 2020-06-19 | $110.13 | $110.56 | $105.44 | $105.76 | $103.23 | 470,529 |
| 2020-06-18 | $112.73 | $114.03 | $107.79 | $108.12 | $105.53 | 231,496 |
| 2020-06-17 | $112.81 | $115.94 | $112.23 | $114.38 | $111.64 | 268,626 |
| 2020-06-16 | $116.79 | $116.79 | $112.12 | $112.94 | $110.24 | 210,222 |
| 2020-06-15 | $109.76 | $112.25 | $109.76 | $112.19 | $109.50 | 305,592 |
| 2020-06-12 | $115.58 | $115.58 | $108.79 | $112.58 | $109.88 | 378,387 |
| 2020-06-11 | $114.99 | $116.46 | $111.30 | $111.49 | $108.82 | 327,526 |
| 2020-06-10 | $120.05 | $120.89 | $118.29 | $118.29 | $115.46 | 224,547 |
| 2020-06-09 | $119.87 | $122.17 | $119.41 | $120.54 | $117.65 | 182,026 |
| 2020-06-08 | $124.32 | $124.40 | $121.68 | $122.63 | $119.69 | 212,653 |
| 2020-06-05 | $122.15 | $124.22 | $121.03 | $123.16 | $120.21 | 225,732 |
| 2020-06-04 | $120.11 | $120.88 | $118.36 | $119.00 | $116.15 | 196,276 |
| 2020-06-03 | $120.29 | $123.43 | $119.41 | $121.76 | $118.84 | 239,279 |
| 2020-06-02 | $119.69 | $119.69 | $117.45 | $118.81 | $115.96 | 198,507 |
| 2020-06-01 | $119.28 | $120.18 | $117.16 | $118.61 | $115.77 | 279,949 |
| 2020-05-29 | $120.88 | $121.21 | $117.32 | $118.94 | $116.09 | 224,330 |
| 2020-05-28 | $126.16 | $126.16 | $121.67 | $122.12 | $119.20 | 163,191 |
| 2020-05-27 | $122.27 | $125.00 | $119.22 | $124.83 | $121.84 | 251,346 |
| 2020-05-26 | $120.26 | $121.28 | $117.95 | $120.22 | $117.34 | 462,538 |
| 2020-05-22 | $119.05 | $119.05 | $115.98 | $116.39 | $113.60 | 132,526 |
| 2020-05-21 | $117.60 | $119.79 | $117.23 | $118.44 | $115.60 | 138,064 |
| 2020-05-20 | $119.52 | $122.22 | $118.14 | $118.65 | $115.39 | 214,857 |
| 2020-05-19 | $120.70 | $122.57 | $116.82 | $116.85 | $113.64 | 165,131 |
| 2020-05-18 | $120.03 | $122.89 | $119.18 | $121.36 | $118.03 | 238,683 |
| 2020-05-15 | $112.95 | $115.15 | $111.46 | $114.84 | $111.68 | 633,974 |
| 2020-05-14 | $114.01 | $114.05 | $110.02 | $113.73 | $110.60 | 235,949 |
| 2020-05-13 | $117.11 | $118.91 | $114.56 | $115.97 | $112.78 | 259,895 |
| 2020-05-12 | $121.62 | $122.27 | $117.77 | $118.14 | $114.89 | 219,442 |
| 2020-05-11 | $120.61 | $122.79 | $119.71 | $121.68 | $118.34 | 279,718 |
| 2020-05-08 | $120.00 | $123.29 | $119.42 | $122.41 | $119.05 | 266,208 |
| 2020-05-07 | $116.53 | $117.81 | $115.88 | $117.35 | $114.13 | 245,870 |
| 2020-05-06 | $114.94 | $115.42 | $113.59 | $114.90 | $111.74 | 274,066 |
| 2020-05-05 | $115.00 | $115.80 | $113.04 | $114.80 | $111.65 | 432,768 |
| 2020-05-04 | $102.24 | $113.09 | $101.99 | $112.75 | $109.65 | 323,459 |
| 2020-05-01 | $110.01 | $110.01 | $103.98 | $105.35 | $102.46 | 329,087 |
| 2020-04-30 | $110.27 | $114.21 | $109.56 | $112.53 | $109.44 | 603,706 |
| 2020-04-29 | $107.33 | $109.23 | $105.55 | $105.67 | $102.77 | 196,862 |
| 2020-04-28 | $102.44 | $105.42 | $100.47 | $104.20 | $101.34 | 173,964 |
| 2020-04-27 | $99.15 | $101.36 | $99.15 | $99.71 | $96.97 | 264,867 |
| 2020-04-24 | $97.78 | $99.78 | $96.44 | $98.86 | $96.14 | 173,269 |
| 2020-04-23 | $95.96 | $97.79 | $95.42 | $96.75 | $94.09 | 295,871 |
| 2020-04-22 | $98.65 | $98.87 | $94.96 | $96.50 | $93.85 | 396,050 |
| 2020-04-21 | $100.48 | $100.48 | $95.43 | $95.60 | $92.97 | 180,966 |
| 2020-04-20 | $105.48 | $107.33 | $101.64 | $103.00 | $100.17 | 354,008 |
| 2020-04-17 | $108.24 | $109.82 | $105.47 | $108.02 | $105.05 | 239,109 |
| 2020-04-16 | $104.81 | $105.97 | $101.26 | $104.81 | $101.93 | 186,394 |
| 2020-04-15 | $107.00 | $107.66 | $104.38 | $105.09 | $102.20 | 190,416 |
| 2020-04-14 | $113.16 | $114.43 | $109.67 | $110.69 | $107.65 | 146,695 |
| 2020-04-13 | $111.37 | $113.27 | $108.33 | $109.90 | $106.88 | 167,412 |
| 2020-04-09 | $109.91 | $114.04 | $108.34 | $113.55 | $110.43 | 199,640 |
| 2020-04-08 | $102.01 | $108.95 | $99.85 | $107.82 | $104.86 | 249,592 |
| 2020-04-07 | $103.60 | $104.30 | $97.80 | $99.88 | $97.14 | 308,687 |
| 2020-04-06 | $97.93 | $99.81 | $96.42 | $98.96 | $96.24 | 269,711 |
| 2020-04-03 | $91.92 | $94.05 | $90.67 | $93.42 | $90.85 | 196,470 |
| 2020-04-02 | $88.61 | $93.30 | $88.18 | $93.17 | $90.61 | 181,214 |
| 2020-04-01 | $96.09 | $97.86 | $88.50 | $89.15 | $86.70 | 276,705 |
| 2020-03-31 | $100.39 | $104.67 | $99.85 | $101.20 | $98.42 | 245,036 |
| 2020-03-30 | $96.88 | $102.66 | $94.94 | $101.84 | $99.04 | 267,954 |
| 2020-03-27 | $97.86 | $99.67 | $94.31 | $95.98 | $93.34 | 180,284 |
| 2020-03-26 | $97.73 | $103.63 | $97.73 | $101.79 | $98.99 | 211,675 |
| 2020-03-25 | $95.00 | $99.66 | $91.22 | $96.87 | $94.21 | 290,164 |
| 2020-03-24 | $88.65 | $95.42 | $88.00 | $95.13 | $92.52 | 340,456 |
| 2020-03-23 | $95.50 | $95.98 | $83.57 | $87.03 | $84.64 | 333,455 |
| 2020-03-20 | $108.97 | $109.71 | $95.77 | $96.86 | $94.20 | 484,547 |
| 2020-03-19 | $116.33 | $120.99 | $101.29 | $109.00 | $106.00 | 334,604 |
| 2020-03-18 | $109.44 | $120.71 | $108.51 | $115.99 | $112.80 | 497,961 |
| 2020-03-17 | $105.62 | $115.39 | $102.73 | $114.95 | $111.79 | 445,553 |
| 2020-03-16 | $106.88 | $110.41 | $101.99 | $103.07 | $100.24 | 311,707 |
| 2020-03-13 | $94.73 | $116.71 | $93.82 | $116.71 | $113.50 | 376,159 |
| 2020-03-12 | $100.59 | $104.87 | $94.13 | $96.61 | $93.96 | 505,549 |
| 2020-03-11 | $113.73 | $115.40 | $106.81 | $106.97 | $104.03 | 666,583 |
| 2020-03-10 | $125.22 | $125.22 | $112.78 | $116.57 | $113.37 | 516,554 |
| 2020-03-09 | $121.43 | $125.00 | $121.04 | $122.37 | $119.01 | 302,553 |
| 2020-03-06 | $125.68 | $129.49 | $125.08 | $129.40 | $125.84 | 349,129 |
| 2020-03-05 | $127.51 | $129.56 | $126.40 | $129.20 | $125.65 | 289,849 |
| 2020-03-04 | $128.32 | $130.83 | $127.32 | $130.63 | $127.04 | 233,236 |
| 2020-03-03 | $127.52 | $129.63 | $125.25 | $126.25 | $122.78 | 283,027 |
| 2020-03-02 | $122.26 | $127.47 | $121.15 | $127.42 | $123.92 | 254,175 |
| 2020-02-28 | $121.38 | $122.03 | $118.23 | $121.67 | $118.33 | 442,804 |
| 2020-02-27 | $121.20 | $125.97 | $120.47 | $123.89 | $120.49 | 301,747 |
| 2020-02-26 | $126.01 | $127.82 | $123.45 | $123.45 | $120.06 | 126,216 |
| 2020-02-25 | $129.49 | $130.03 | $125.00 | $125.09 | $121.65 | 183,954 |
| 2020-02-24 | $127.39 | $129.90 | $126.68 | $129.36 | $125.81 | 301,978 |
| 2020-02-21 | $132.42 | $133.73 | $131.08 | $131.97 | $128.34 | 559,693 |
| 2020-02-20 | $129.62 | $136.00 | $129.62 | $132.48 | $128.84 | 429,000 |
| 2020-02-19 | $140.73 | $141.78 | $138.85 | $140.72 | $136.85 | 204,294 |
| 2020-02-18 | $140.61 | $142.12 | $140.02 | $140.44 | $136.58 | 380,784 |
| 2020-02-14 | $141.28 | $141.63 | $140.18 | $140.70 | $136.83 | 116,925 |
| 2020-02-13 | $139.93 | $142.34 | $139.93 | $141.27 | $137.39 | 120,213 |
| 2020-02-12 | $141.64 | $141.64 | $140.05 | $140.51 | $136.65 | 124,792 |
| 2020-02-11 | $140.41 | $141.43 | $140.38 | $140.83 | $136.96 | 143,439 |
| 2020-02-10 | $139.50 | $140.43 | $139.08 | $140.20 | $135.94 | 105,868 |
| 2020-02-07 | $140.36 | $140.63 | $139.22 | $139.94 | $135.69 | 133,785 |
| 2020-02-06 | $138.65 | $141.03 | $137.85 | $140.71 | $136.44 | 192,217 |
| 2020-02-05 | $138.75 | $138.75 | $137.56 | $138.13 | $133.93 | 177,416 |
| 2020-02-04 | $139.00 | $140.35 | $137.22 | $137.36 | $133.19 | 205,540 |
| 2020-02-03 | $136.45 | $139.58 | $135.77 | $137.83 | $133.64 | 195,985 |
| 2020-01-31 | $137.34 | $137.45 | $135.10 | $135.60 | $131.48 | 627,701 |
| 2020-01-30 | $137.31 | $138.38 | $136.34 | $138.31 | $134.11 | 124,679 |
| 2020-01-29 | $138.82 | $139.89 | $138.29 | $138.33 | $134.13 | 121,345 |
| 2020-01-28 | $137.70 | $138.97 | $137.09 | $138.64 | $134.43 | 130,556 |
| 2020-01-27 | $134.40 | $137.71 | $134.00 | $136.95 | $132.79 | 196,488 |
| 2020-01-24 | $136.74 | $137.73 | $134.94 | $136.54 | $132.39 | 175,960 |
| 2020-01-23 | $135.95 | $136.69 | $134.16 | $136.43 | $132.29 | 142,546 |
| 2020-01-22 | $137.38 | $137.95 | $135.73 | $136.24 | $132.10 | 150,063 |
| 2020-01-21 | $136.62 | $137.14 | $135.35 | $136.70 | $132.55 | 176,423 |
| 2020-01-17 | $138.50 | $138.66 | $136.28 | $137.00 | $132.84 | 186,744 |
| 2020-01-16 | $135.25 | $137.89 | $134.51 | $137.85 | $133.66 | 162,100 |
| 2020-01-15 | $133.84 | $135.26 | $132.92 | $134.09 | $130.02 | 193,394 |
| 2020-01-14 | $133.43 | $135.28 | $132.31 | $134.67 | $130.58 | 247,684 |
| 2020-01-13 | $131.23 | $133.60 | $131.23 | $133.55 | $129.49 | 192,899 |
| 2020-01-10 | $131.00 | $131.80 | $130.21 | $131.12 | $127.14 | 118,971 |
| 2020-01-09 | $129.90 | $131.37 | $129.90 | $130.87 | $126.90 | 168,336 |
| 2020-01-08 | $128.27 | $130.10 | $127.95 | $129.50 | $125.57 | 193,245 |
| 2020-01-07 | $127.76 | $128.67 | $127.37 | $127.88 | $124.00 | 61,701 |
| 2020-01-06 | $127.16 | $128.61 | $126.92 | $128.32 | $124.42 | 183,094 |
| 2020-01-03 | $127.18 | $129.14 | $126.68 | $128.75 | $124.84 | 102,171 |
| 2020-01-02 | $127.15 | $128.69 | $125.81 | $128.69 | $124.78 | 142,517 |
| 2019-12-31 | $126.88 | $127.65 | $126.34 | $126.36 | $122.52 | 148,135 |
| 2019-12-30 | $127.11 | $127.65 | $125.96 | $126.99 | $123.13 | 114,064 |
| 2019-12-27 | $127.74 | $127.74 | $126.68 | $127.39 | $123.52 | 74,762 |
| 2019-12-26 | $126.37 | $127.36 | $126.07 | $127.17 | $123.31 | 95,801 |
| 2019-12-24 | $126.50 | $127.27 | $125.83 | $126.90 | $123.05 | 42,928 |
| 2019-12-23 | $126.50 | $127.19 | $125.21 | $126.51 | $122.67 | 101,813 |
| 2019-12-20 | $126.42 | $126.87 | $125.58 | $126.43 | $122.59 | 480,446 |
| 2019-12-19 | $126.66 | $126.81 | $125.45 | $125.96 | $122.13 | 118,007 |
| 2019-12-18 | $127.00 | $127.60 | $125.96 | $126.73 | $122.88 | 113,734 |
| 2019-12-17 | $126.99 | $127.50 | $125.81 | $127.36 | $123.49 | 106,864 |
| 2019-12-16 | $127.51 | $128.18 | $126.36 | $126.61 | $122.76 | 134,513 |
| 2019-12-13 | $126.68 | $127.68 | $125.89 | $126.88 | $123.03 | 131,516 |
| 2019-12-12 | $126.25 | $127.93 | $124.30 | $127.15 | $123.29 | 128,753 |
| 2019-12-11 | $125.42 | $126.99 | $125.34 | $126.76 | $122.91 | 90,533 |
| 2019-12-10 | $124.49 | $125.53 | $124.18 | $124.95 | $121.16 | 110,208 |
| 2019-12-09 | $125.78 | $125.82 | $123.85 | $124.42 | $120.64 | 150,121 |
| 2019-12-06 | $126.86 | $127.96 | $125.81 | $126.43 | $122.59 | 201,308 |
| 2019-12-05 | $124.39 | $125.20 | $123.83 | $125.20 | $121.40 | 115,823 |
| 2019-12-04 | $123.61 | $125.46 | $123.53 | $124.02 | $120.25 | 123,883 |
| 2019-12-03 | $122.10 | $122.72 | $121.35 | $122.69 | $118.96 | 122,008 |
| 2019-12-02 | $124.06 | $124.65 | $123.07 | $123.24 | $119.50 | 121,931 |
| 2019-11-29 | $124.77 | $125.28 | $123.71 | $123.93 | $120.17 | 123,421 |
| 2019-11-27 | $125.00 | $126.21 | $124.13 | $125.17 | $121.37 | 182,337 |
| 2019-11-26 | $124.29 | $125.26 | $123.48 | $124.80 | $121.01 | 306,714 |
| 2019-11-25 | $122.88 | $124.92 | $122.02 | $124.03 | $120.26 | 208,355 |
| 2019-11-22 | $123.39 | $123.39 | $121.69 | $122.40 | $118.68 | 202,303 |
| 2019-11-21 | $124.50 | $125.07 | $122.20 | $122.67 | $118.94 | 246,681 |
| 2019-11-20 | $124.94 | $125.79 | $123.57 | $124.18 | $120.41 | 148,080 |
| 2019-11-19 | $124.56 | $125.95 | $124.20 | $125.67 | $121.85 | 102,057 |
| 2019-11-18 | $124.18 | $124.94 | $123.16 | $123.79 | $120.03 | 111,203 |
| 2019-11-15 | $126.10 | $126.16 | $124.05 | $124.63 | $120.84 | 128,175 |
| 2019-11-14 | $124.40 | $125.59 | $124.36 | $125.41 | $121.60 | 103,221 |
| 2019-11-13 | $124.68 | $124.96 | $124.06 | $124.61 | $120.83 | 171,019 |
| 2019-11-12 | $125.06 | $126.62 | $124.72 | $125.02 | $121.22 | 155,191 |
| 2019-11-11 | $124.40 | $126.48 | $124.40 | $125.48 | $121.67 | 234,023 |
| 2019-11-08 | $123.95 | $125.76 | $123.59 | $125.46 | $121.65 | 118,241 |
| 2019-11-07 | $124.13 | $124.53 | $123.27 | $124.30 | $120.52 | 148,351 |
| 2019-11-06 | $122.28 | $123.88 | $121.99 | $123.19 | $119.45 | 120,533 |
| 2019-11-05 | $123.84 | $124.06 | $122.15 | $122.90 | $118.76 | 215,523 |
| 2019-11-04 | $122.78 | $123.93 | $122.29 | $123.02 | $118.88 | 198,173 |
| 2019-11-01 | $121.21 | $121.91 | $120.46 | $121.77 | $117.67 | 154,115 |
| 2019-10-31 | $120.20 | $120.52 | $118.94 | $120.07 | $116.03 | 317,356 |
| 2019-10-30 | $119.13 | $120.73 | $117.96 | $120.47 | $116.41 | 182,733 |
| 2019-10-29 | $117.16 | $119.63 | $117.16 | $119.51 | $115.49 | 164,815 |
| 2019-10-28 | $115.16 | $118.04 | $115.15 | $117.39 | $113.44 | 163,164 |
| 2019-10-25 | $112.56 | $117.45 | $112.37 | $115.10 | $111.23 | 154,482 |
| 2019-10-24 | $112.45 | $112.73 | $107.54 | $111.77 | $108.01 | 203,143 |
| 2019-10-23 | $113.34 | $114.00 | $111.73 | $112.31 | $108.53 | 132,665 |
| 2019-10-22 | $113.65 | $114.00 | $112.48 | $113.45 | $109.63 | 100,062 |
| 2019-10-21 | $113.46 | $114.41 | $113.26 | $113.91 | $110.08 | 77,613 |
| 2019-10-18 | $111.51 | $112.96 | $111.00 | $112.23 | $108.45 | 118,946 |
| 2019-10-17 | $111.70 | $112.75 | $111.22 | $112.18 | $108.40 | 130,695 |
| 2019-10-16 | $110.72 | $111.53 | $110.05 | $111.42 | $107.67 | 134,589 |
| 2019-10-15 | $111.41 | $112.42 | $110.32 | $111.40 | $107.65 | 84,793 |
| 2019-10-14 | $111.92 | $111.92 | $110.25 | $111.19 | $107.45 | 83,040 |
| 2019-10-11 | $110.65 | $114.13 | $110.65 | $112.46 | $108.67 | 137,840 |
| 2019-10-10 | $108.24 | $109.39 | $106.29 | $108.98 | $105.31 | 114,747 |
| 2019-10-09 | $108.33 | $108.42 | $106.90 | $108.05 | $104.41 | 86,448 |
| 2019-10-08 | $106.03 | $107.77 | $105.65 | $107.00 | $103.40 | 196,647 |
| 2019-10-07 | $107.98 | $108.48 | $106.89 | $107.28 | $103.67 | 104,274 |
| 2019-10-04 | $106.89 | $108.29 | $106.32 | $108.14 | $104.50 | 90,177 |
| 2019-10-03 | $104.77 | $107.35 | $104.18 | $107.18 | $103.57 | 181,198 |
| 2019-10-02 | $105.98 | $106.14 | $104.14 | $105.25 | $101.71 | 140,630 |
| 2019-10-01 | $108.89 | $109.89 | $106.44 | $106.70 | $103.11 | 103,281 |
| 2019-09-30 | $108.74 | $109.71 | $108.38 | $109.11 | $105.44 | 142,451 |
| 2019-09-27 | $109.34 | $109.87 | $108.14 | $108.70 | $105.04 | 122,992 |
| 2019-09-26 | $108.83 | $110.01 | $108.11 | $108.67 | $105.01 | 86,607 |
| 2019-09-25 | $107.30 | $109.50 | $107.18 | $108.95 | $105.28 | 115,407 |
| 2019-09-24 | $108.17 | $109.29 | $106.45 | $107.03 | $103.43 | 174,719 |
| 2019-09-23 | $107.93 | $109.10 | $107.32 | $107.82 | $104.19 | 79,522 |
| 2019-09-20 | $109.93 | $110.02 | $107.89 | $107.92 | $104.29 | 334,624 |
| 2019-09-19 | $111.01 | $111.49 | $109.35 | $109.93 | $106.23 | 154,475 |
| 2019-09-18 | $111.89 | $112.05 | $108.83 | $110.34 | $106.63 | 107,333 |
| 2019-09-17 | $111.76 | $112.66 | $110.99 | $112.04 | $108.27 | 118,581 |
| 2019-09-16 | $111.54 | $112.66 | $110.59 | $112.23 | $108.45 | 160,336 |
| 2019-09-13 | $114.00 | $114.64 | $113.02 | $113.02 | $109.22 | 103,669 |
| 2019-09-12 | $113.45 | $114.00 | $111.93 | $113.54 | $109.72 | 140,161 |
| 2019-09-11 | $110.79 | $113.00 | $110.79 | $112.83 | $109.03 | 134,903 |
| 2019-09-10 | $108.25 | $111.05 | $107.36 | $110.50 | $106.78 | 124,354 |
| 2019-09-09 | $107.50 | $109.36 | $106.55 | $108.34 | $104.69 | 102,320 |
| 2019-09-06 | $106.62 | $108.52 | $106.13 | $107.08 | $103.48 | 102,710 |
| 2019-09-05 | $105.18 | $108.00 | $105.18 | $106.67 | $103.08 | 117,835 |
| 2019-09-04 | $103.74 | $104.44 | $103.37 | $103.98 | $100.48 | 81,880 |
| 2019-09-03 | $104.61 | $105.14 | $102.06 | $102.85 | $99.39 | 139,866 |
| 2019-08-30 | $104.00 | $105.83 | $103.47 | $105.63 | $102.07 | 162,012 |
| 2019-08-29 | $102.30 | $104.27 | $102.08 | $103.50 | $100.02 | 96,685 |
| 2019-08-28 | $99.42 | $101.59 | $99.12 | $101.35 | $97.94 | 115,738 |
| 2019-08-27 | $100.60 | $101.36 | $99.09 | $99.87 | $96.51 | 116,023 |
| 2019-08-26 | $100.15 | $100.15 | $98.71 | $99.74 | $96.38 | 93,077 |
| 2019-08-23 | $101.22 | $101.82 | $98.80 | $99.37 | $96.02 | 156,933 |
| 2019-08-22 | $102.54 | $102.54 | $100.77 | $101.67 | $98.25 | 79,738 |
| 2019-08-21 | $102.81 | $103.11 | $101.80 | $102.10 | $98.66 | 104,658 |
| 2019-08-20 | $102.26 | $103.25 | $101.79 | $102.10 | $98.66 | 72,205 |
| 2019-08-19 | $102.81 | $103.62 | $102.35 | $102.64 | $99.18 | 134,576 |
| 2019-08-16 | $100.23 | $102.22 | $100.23 | $102.06 | $98.22 | 86,520 |
| 2019-08-15 | $99.97 | $100.50 | $99.02 | $99.63 | $95.88 | 101,395 |
| 2019-08-14 | $102.00 | $102.00 | $99.78 | $99.87 | $96.11 | 142,532 |
| 2019-08-13 | $100.12 | $103.94 | $99.89 | $102.32 | $98.47 | 155,958 |
| 2019-08-12 | $102.21 | $102.21 | $100.86 | $101.05 | $97.25 | 101,514 |
| 2019-08-09 | $103.91 | $104.10 | $102.86 | $102.97 | $99.10 | 89,959 |
| 2019-08-08 | $102.53 | $104.04 | $102.09 | $104.02 | $100.11 | 170,649 |
| 2019-08-07 | $100.78 | $102.20 | $98.93 | $101.84 | $98.01 | 144,552 |
| 2019-08-06 | $100.30 | $102.34 | $100.10 | $102.15 | $98.31 | 134,685 |
| 2019-08-05 | $103.29 | $103.57 | $99.25 | $100.01 | $96.25 | 169,485 |
| 2019-08-02 | $104.12 | $105.26 | $103.20 | $104.56 | $100.63 | 157,266 |
| 2019-08-01 | $105.34 | $106.35 | $104.49 | $104.90 | $100.96 | 228,954 |
| 2019-07-31 | $106.31 | $106.77 | $104.76 | $105.35 | $101.39 | 294,202 |
| 2019-07-30 | $105.07 | $106.14 | $104.17 | $106.03 | $102.04 | 185,644 |
| 2019-07-29 | $105.55 | $106.06 | $104.23 | $105.61 | $101.64 | 172,304 |
| 2019-07-26 | $105.56 | $106.40 | $105.10 | $105.68 | $101.71 | 237,398 |
| 2019-07-25 | $109.90 | $109.90 | $104.59 | $104.90 | $100.96 | 275,486 |
| 2019-07-24 | $108.57 | $110.66 | $108.53 | $110.38 | $106.23 | 162,413 |
| 2019-07-23 | $107.11 | $109.23 | $106.79 | $109.13 | $105.03 | 104,093 |
| 2019-07-22 | $107.01 | $108.03 | $105.75 | $106.50 | $102.50 | 149,279 |
| 2019-07-19 | $106.64 | $108.42 | $106.36 | $107.02 | $103.00 | 98,063 |
| 2019-07-18 | $106.09 | $106.80 | $105.63 | $106.80 | $102.78 | 91,160 |
| 2019-07-17 | $107.23 | $108.24 | $106.27 | $106.30 | $102.30 | 80,865 |
| 2019-07-16 | $106.59 | $108.39 | $106.59 | $107.36 | $103.32 | 137,388 |
| 2019-07-15 | $107.00 | $107.89 | $106.32 | $106.71 | $102.70 | 156,182 |
| 2019-07-12 | $103.53 | $107.02 | $103.53 | $106.67 | $102.66 | 166,880 |
| 2019-07-11 | $103.53 | $103.99 | $102.76 | $103.62 | $99.72 | 114,212 |
| 2019-07-10 | $103.12 | $103.76 | $102.44 | $103.42 | $99.53 | 109,409 |
| 2019-07-09 | $103.06 | $103.93 | $102.19 | $102.77 | $98.91 | 90,795 |
| 2019-07-08 | $103.77 | $104.49 | $102.84 | $103.71 | $99.81 | 114,641 |
| 2019-07-05 | $103.63 | $104.43 | $102.81 | $104.29 | $100.37 | 54,568 |
| 2019-07-03 | $103.93 | $104.46 | $103.08 | $104.13 | $100.21 | 42,410 |
| 2019-07-02 | $104.61 | $104.77 | $102.29 | $103.50 | $99.61 | 157,922 |
| 2019-07-01 | $106.36 | $107.85 | $104.22 | $105.23 | $101.27 | 155,144 |
| 2019-06-28 | $104.59 | $106.87 | $104.59 | $105.39 | $101.43 | 460,271 |
| 2019-06-27 | $102.72 | $104.57 | $102.55 | $104.47 | $100.54 | 152,401 |
| 2019-06-26 | $102.29 | $103.98 | $101.81 | $102.39 | $98.54 | 141,549 |
| 2019-06-25 | $102.58 | $103.55 | $101.88 | $102.16 | $98.32 | 108,748 |
| 2019-06-24 | $102.64 | $103.65 | $101.93 | $102.61 | $98.75 | 108,478 |
| 2019-06-21 | $102.99 | $103.30 | $101.97 | $102.76 | $98.90 | 336,535 |
| 2019-06-20 | $103.93 | $104.09 | $102.47 | $103.60 | $99.70 | 96,130 |
| 2019-06-19 | $101.52 | $103.07 | $101.52 | $102.94 | $99.07 | 133,422 |
| 2019-06-18 | $102.39 | $103.98 | $101.46 | $101.61 | $97.79 | 111,615 |
| 2019-06-17 | $101.98 | $102.86 | $101.33 | $101.83 | $98.00 | 157,875 |
| 2019-06-14 | $103.37 | $103.61 | $101.21 | $101.87 | $98.04 | 120,259 |
| 2019-06-13 | $102.92 | $104.00 | $102.35 | $103.61 | $99.71 | 136,665 |
| 2019-06-12 | $102.31 | $103.25 | $101.87 | $102.71 | $98.85 | 102,826 |
| 2019-06-11 | $104.00 | $104.18 | $102.08 | $102.55 | $98.69 | 106,582 |
| 2019-06-10 | $103.03 | $103.90 | $102.95 | $103.28 | $99.40 | 87,466 |
| 2019-06-07 | $102.93 | $103.87 | $102.79 | $102.83 | $98.96 | 67,080 |
| 2019-06-06 | $102.19 | $102.84 | $101.62 | $102.34 | $98.49 | 92,045 |
| 2019-06-05 | $102.20 | $102.86 | $100.79 | $102.43 | $98.58 | 100,975 |
| 2019-06-04 | $100.58 | $101.90 | $100.29 | $101.90 | $98.07 | 104,510 |
| 2019-06-03 | $99.30 | $100.56 | $98.74 | $99.71 | $95.96 | 152,118 |
| 2019-05-31 | $98.49 | $99.96 | $97.49 | $99.38 | $95.64 | 341,555 |
| 2019-05-30 | $99.52 | $100.45 | $98.93 | $99.57 | $95.83 | 105,048 |
| 2019-05-29 | $101.43 | $101.52 | $99.81 | $100.08 | $96.32 | 139,401 |
| 2019-05-28 | $102.67 | $103.98 | $101.54 | $101.82 | $97.99 | 205,464 |
| 2019-05-24 | $103.73 | $104.53 | $102.44 | $102.58 | $98.72 | 114,950 |
| 2019-05-23 | $104.34 | $104.56 | $102.98 | $103.29 | $99.41 | 211,781 |
| 2019-05-22 | $105.64 | $106.10 | $104.82 | $105.25 | $101.29 | 117,330 |
| 2019-05-21 | $105.24 | $106.33 | $105.11 | $106.03 | $102.04 | 120,779 |
| 2019-05-20 | $104.07 | $105.30 | $103.66 | $104.62 | $100.69 | 85,500 |
| 2019-05-17 | $104.57 | $106.36 | $104.50 | $104.85 | $100.91 | 131,282 |
| 2019-05-16 | $105.52 | $106.72 | $105.33 | $105.92 | $101.53 | 135,981 |
| 2019-05-15 | $103.99 | $105.11 | $103.74 | $104.93 | $100.58 | 153,234 |
| 2019-05-14 | $105.36 | $105.97 | $104.62 | $105.03 | $100.68 | 167,289 |
| 2019-05-13 | $105.36 | $106.21 | $104.51 | $105.24 | $100.88 | 211,456 |
| 2019-05-10 | $109.69 | $110.43 | $107.60 | $108.31 | $103.82 | 172,997 |
| 2019-05-09 | $109.33 | $111.24 | $109.33 | $110.26 | $105.69 | 160,993 |
| 2019-05-08 | $110.36 | $111.38 | $109.38 | $109.98 | $105.42 | 217,457 |
| 2019-05-07 | $110.45 | $110.87 | $108.82 | $110.19 | $105.62 | 227,127 |
| 2019-05-06 | $111.13 | $112.85 | $110.63 | $111.20 | $106.59 | 209,436 |
| 2019-05-03 | $112.07 | $113.06 | $111.47 | $112.96 | $108.28 | 121,737 |
| 2019-05-02 | $108.19 | $111.33 | $108.19 | $111.13 | $106.52 | 278,183 |
| 2019-05-01 | $110.01 | $110.90 | $108.36 | $109.38 | $104.85 | 331,152 |
| 2019-04-30 | $108.96 | $110.55 | $108.09 | $109.91 | $105.35 | 405,857 |
| 2019-04-29 | $108.52 | $109.18 | $107.73 | $108.64 | $104.14 | 192,673 |
| 2019-04-26 | $103.57 | $109.07 | $103.57 | $107.83 | $103.36 | 427,750 |
| 2019-04-25 | $98.18 | $104.96 | $96.01 | $104.26 | $99.94 | 524,418 |
| 2019-04-24 | $106.60 | $107.69 | $106.56 | $106.93 | $102.50 | 123,047 |
| 2019-04-23 | $105.40 | $106.99 | $104.27 | $106.49 | $102.08 | 174,289 |
| 2019-04-22 | $105.51 | $105.76 | $104.37 | $104.78 | $100.44 | 86,595 |
| 2019-04-18 | $105.17 | $107.09 | $104.73 | $105.83 | $101.44 | 162,067 |
| 2019-04-17 | $108.10 | $108.25 | $105.43 | $105.80 | $101.42 | 101,759 |
| 2019-04-16 | $107.36 | $108.13 | $106.71 | $107.81 | $103.34 | 106,864 |
| 2019-04-15 | $107.10 | $108.05 | $106.50 | $106.91 | $102.48 | 160,283 |
| 2019-04-12 | $107.25 | $108.22 | $106.99 | $107.64 | $103.18 | 89,862 |
| 2019-04-11 | $105.20 | $107.16 | $104.31 | $107.14 | $102.70 | 132,318 |
| 2019-04-10 | $104.90 | $105.30 | $104.02 | $104.90 | $100.55 | 104,984 |
| 2019-04-09 | $106.43 | $106.43 | $104.40 | $104.58 | $100.25 | 84,021 |
| 2019-04-08 | $106.12 | $107.08 | $105.91 | $106.61 | $102.19 | 106,147 |
| 2019-04-05 | $105.43 | $106.82 | $105.04 | $106.72 | $102.30 | 113,426 |
| 2019-04-04 | $106.75 | $106.75 | $104.31 | $105.26 | $100.90 | 140,172 |
| 2019-04-03 | $104.92 | $106.91 | $104.92 | $106.54 | $102.12 | 130,973 |
| 2019-04-02 | $104.94 | $105.05 | $103.76 | $103.92 | $99.61 | 173,406 |
| 2019-04-01 | $104.22 | $105.49 | $103.62 | $104.70 | $100.36 | 171,004 |
| 2019-03-29 | $104.50 | $105.28 | $102.54 | $103.40 | $99.11 | 200,419 |
| 2019-03-28 | $102.96 | $104.74 | $102.96 | $104.05 | $99.74 | 110,750 |
| 2019-03-27 | $101.79 | $103.07 | $101.01 | $102.78 | $98.52 | 159,377 |
| 2019-03-26 | $101.54 | $102.73 | $101.02 | $101.78 | $97.56 | 170,226 |
| 2019-03-25 | $99.64 | $101.35 | $99.18 | $100.94 | $96.76 | 207,381 |
| 2019-03-22 | $101.53 | $101.53 | $99.39 | $99.61 | $95.48 | 190,175 |
| 2019-03-21 | $101.77 | $103.81 | $101.52 | $101.98 | $97.75 | 156,080 |
| 2019-03-20 | $102.64 | $103.22 | $100.50 | $102.21 | $97.97 | 105,645 |
| 2019-03-19 | $103.17 | $103.81 | $102.42 | $102.88 | $98.62 | 213,452 |
| 2019-03-18 | $102.20 | $103.55 | $101.99 | $102.90 | $98.64 | 186,575 |
| 2019-03-15 | $101.54 | $103.10 | $101.54 | $102.02 | $97.79 | 333,306 |
| 2019-03-14 | $102.17 | $102.17 | $101.03 | $101.30 | $97.10 | 190,062 |
| 2019-03-13 | $104.16 | $104.65 | $101.97 | $102.39 | $98.15 | 186,513 |
| 2019-03-12 | $104.51 | $104.68 | $103.30 | $104.17 | $99.85 | 126,986 |
| 2019-03-11 | $102.37 | $104.90 | $102.37 | $104.57 | $100.24 | 137,086 |
| 2019-03-08 | $101.63 | $102.55 | $101.52 | $102.27 | $98.03 | 124,159 |
| 2019-03-07 | $101.99 | $102.55 | $100.38 | $102.21 | $97.97 | 265,744 |
| 2019-03-06 | $102.30 | $102.68 | $101.75 | $101.75 | $97.53 | 157,042 |
| 2019-03-05 | $102.73 | $103.10 | $101.64 | $102.25 | $98.01 | 122,539 |
| 2019-03-04 | $102.97 | $103.36 | $101.82 | $102.80 | $98.54 | 173,577 |
| 2019-03-01 | $104.16 | $104.16 | $102.43 | $102.77 | $98.51 | 145,282 |
| 2019-02-28 | $103.91 | $104.33 | $103.31 | $103.39 | $99.11 | 175,454 |
| 2019-02-27 | $103.64 | $104.42 | $102.82 | $103.89 | $99.58 | 247,827 |
| 2019-02-26 | $103.75 | $105.37 | $103.62 | $104.12 | $99.80 | 361,117 |
| 2019-02-25 | $104.66 | $104.91 | $103.58 | $103.59 | $99.30 | 359,435 |
| 2019-02-22 | $105.08 | $105.08 | $103.57 | $104.22 | $99.90 | 252,060 |
| 2019-02-21 | $99.85 | $105.10 | $99.85 | $104.95 | $100.60 | 328,473 |
| 2019-02-20 | $101.23 | $102.78 | $99.45 | $100.15 | $96.00 | 321,703 |
| 2019-02-19 | $101.07 | $102.09 | $99.98 | $101.20 | $97.01 | 198,618 |
| 2019-02-15 | $101.81 | $102.35 | $101.28 | $102.01 | $97.78 | 179,594 |
| 2019-02-14 | $101.18 | $102.80 | $101.18 | $101.27 | $96.71 | 175,316 |
| 2019-02-13 | $102.30 | $102.80 | $100.95 | $101.83 | $97.25 | 228,510 |
| 2019-02-12 | $102.57 | $102.85 | $101.05 | $101.76 | $97.18 | 173,373 |
| 2019-02-11 | $101.66 | $102.05 | $100.68 | $101.94 | $97.35 | 167,717 |
| 2019-02-08 | $99.82 | $101.52 | $99.82 | $101.15 | $96.60 | 156,038 |
| 2019-02-07 | $100.53 | $101.12 | $99.06 | $100.20 | $95.69 | 124,528 |
| 2019-02-06 | $100.98 | $102.10 | $100.62 | $101.27 | $96.71 | 123,311 |
| 2019-02-05 | $100.06 | $102.15 | $99.27 | $101.15 | $96.60 | 162,976 |
| 2019-02-04 | $99.37 | $100.25 | $98.52 | $100.22 | $95.71 | 165,208 |
| 2019-02-01 | $100.17 | $100.82 | $98.90 | $99.48 | $95.00 | 132,680 |
| 2019-01-31 | $98.40 | $100.70 | $97.79 | $100.18 | $95.67 | 273,056 |
| 2019-01-30 | $98.95 | $98.95 | $96.45 | $98.43 | $94.00 | 230,032 |
| 2019-01-29 | $96.94 | $98.20 | $96.42 | $97.94 | $93.53 | 185,326 |
| 2019-01-28 | $98.52 | $98.85 | $96.45 | $97.05 | $92.68 | 153,529 |
| 2019-01-25 | $99.81 | $101.47 | $98.45 | $99.80 | $95.31 | 117,985 |
| 2019-01-24 | $98.94 | $99.91 | $98.35 | $98.84 | $94.39 | 102,886 |
| 2019-01-23 | $99.91 | $100.72 | $97.62 | $99.03 | $94.57 | 133,438 |
| 2019-01-22 | $99.74 | $100.28 | $98.15 | $99.36 | $94.89 | 149,939 |
| 2019-01-18 | $99.40 | $101.93 | $98.83 | $100.84 | $96.30 | 152,940 |
| 2019-01-17 | $97.63 | $100.16 | $97.54 | $98.80 | $94.35 | 164,571 |
| 2019-01-16 | $97.73 | $99.56 | $97.15 | $98.37 | $93.94 | 370,887 |
| 2019-01-15 | $97.24 | $98.32 | $96.65 | $97.73 | $93.33 | 179,086 |
| 2019-01-14 | $97.09 | $98.11 | $95.93 | $97.24 | $92.86 | 121,597 |
| 2019-01-11 | $97.62 | $98.30 | $95.88 | $97.96 | $93.55 | 165,085 |
| 2019-01-10 | $97.22 | $99.51 | $95.90 | $98.40 | $93.97 | 153,056 |
| 2019-01-09 | $98.28 | $99.47 | $97.48 | $98.30 | $93.88 | 329,975 |
| 2019-01-08 | $96.38 | $98.22 | $95.32 | $98.08 | $93.67 | 121,720 |
| 2019-01-07 | $95.54 | $95.89 | $94.22 | $95.11 | $90.83 | 191,012 |
| 2019-01-04 | $93.84 | $96.18 | $93.38 | $95.79 | $91.48 | 191,986 |
| 2019-01-03 | $94.81 | $94.81 | $90.81 | $92.35 | $88.19 | 158,175 |
| 2019-01-02 | $92.56 | $95.18 | $91.99 | $95.11 | $90.83 | 217,589 |
| 2018-12-31 | $93.19 | $94.27 | $92.38 | $94.27 | $90.03 | 144,872 |
| 2018-12-28 | $92.85 | $94.11 | $91.51 | $92.69 | $88.52 | 168,661 |
| 2018-12-27 | $89.32 | $92.36 | $88.75 | $92.19 | $88.04 | 160,309 |
| 2018-12-26 | $88.41 | $91.49 | $86.72 | $91.41 | $87.30 | 164,716 |
| 2018-12-24 | $89.17 | $91.46 | $87.71 | $88.72 | $84.73 | 80,053 |
| 2018-12-21 | $97.93 | $97.93 | $89.57 | $90.20 | $86.14 | 721,814 |
| 2018-12-20 | $97.47 | $99.65 | $96.88 | $98.80 | $94.35 | 256,682 |
| 2018-12-19 | $98.98 | $101.32 | $97.03 | $97.74 | $93.34 | 132,153 |
| 2018-12-18 | $99.06 | $100.61 | $98.69 | $99.13 | $94.67 | 180,156 |
| 2018-12-17 | $100.28 | $101.46 | $98.06 | $98.56 | $94.12 | 178,380 |
| 2018-12-14 | $99.48 | $101.20 | $99.12 | $100.34 | $95.82 | 117,987 |
| 2018-12-13 | $101.71 | $102.95 | $99.57 | $100.54 | $96.02 | 86,827 |
| 2018-12-12 | $101.00 | $102.92 | $100.88 | $101.43 | $96.87 | 79,040 |
| 2018-12-11 | $100.06 | $101.19 | $98.46 | $99.61 | $95.13 | 91,602 |
| 2018-12-10 | $99.60 | $100.35 | $98.44 | $99.00 | $94.54 | 140,604 |
| 2018-12-07 | $102.64 | $104.27 | $98.62 | $99.36 | $94.89 | 184,653 |
| 2018-12-06 | $101.23 | $103.02 | $99.81 | $102.95 | $98.32 | 156,553 |
| 2018-12-04 | $109.28 | $109.28 | $102.05 | $102.50 | $97.89 | 168,113 |
| 2018-12-03 | $109.88 | $110.16 | $108.13 | $109.38 | $104.46 | 150,175 |
| 2018-11-30 | $107.45 | $109.26 | $107.08 | $108.99 | $104.09 | 162,819 |
| 2018-11-29 | $107.78 | $109.30 | $106.14 | $107.57 | $102.73 | 160,822 |
| 2018-11-28 | $106.88 | $108.31 | $104.63 | $108.11 | $103.24 | 162,348 |
| 2018-11-27 | $106.81 | $107.88 | $106.08 | $106.30 | $101.52 | 108,069 |
| 2018-11-26 | $107.17 | $108.45 | $106.05 | $107.19 | $102.37 | 143,414 |
| 2018-11-23 | $105.42 | $107.30 | $104.61 | $106.27 | $101.49 | 50,973 |
| 2018-11-21 | $106.62 | $107.59 | $106.06 | $106.27 | $101.49 | 86,429 |
| 2018-11-20 | $107.14 | $107.87 | $105.45 | $106.32 | $101.54 | 103,326 |
| 2018-11-19 | $109.82 | $110.83 | $108.07 | $108.35 | $103.47 | 119,491 |
| 2018-11-16 | $108.74 | $110.74 | $106.88 | $110.60 | $105.62 | 166,435 |
| 2018-11-15 | $107.15 | $109.74 | $106.16 | $109.67 | $104.73 | 134,268 |
| 2018-11-14 | $109.52 | $109.77 | $107.32 | $107.91 | $103.05 | 130,104 |
| 2018-11-13 | $107.34 | $109.38 | $106.71 | $108.48 | $103.60 | 157,735 |
| 2018-11-12 | $107.34 | $108.86 | $106.24 | $107.14 | $101.96 | 120,760 |
| 2018-11-09 | $108.25 | $108.99 | $105.97 | $107.38 | $102.19 | 104,438 |
| 2018-11-08 | $108.52 | $109.34 | $107.11 | $108.80 | $103.54 | 87,369 |
| 2018-11-07 | $108.96 | $110.66 | $107.82 | $108.81 | $103.55 | 168,658 |
| 2018-11-06 | $106.84 | $109.66 | $106.22 | $108.80 | $103.54 | 119,169 |
| 2018-11-05 | $106.73 | $107.57 | $105.13 | $106.95 | $101.78 | 129,040 |
| 2018-11-02 | $106.16 | $106.73 | $104.66 | $106.48 | $101.33 | 134,971 |
| 2018-11-01 | $105.00 | $107.06 | $104.39 | $105.69 | $100.58 | 163,853 |
| 2018-10-31 | $107.50 | $108.28 | $104.25 | $104.44 | $99.39 | 274,211 |
| 2018-10-30 | $105.54 | $108.79 | $105.54 | $106.62 | $101.47 | 169,780 |
| 2018-10-29 | $104.85 | $107.92 | $103.80 | $105.42 | $100.32 | 292,979 |
| 2018-10-26 | $106.44 | $108.59 | $103.07 | $103.61 | $98.60 | 305,775 |
| 2018-10-25 | $96.81 | $108.99 | $95.54 | $107.43 | $102.24 | 607,541 |
| 2018-10-24 | $97.44 | $97.79 | $94.98 | $95.17 | $90.57 | 177,656 |
| 2018-10-23 | $96.62 | $98.82 | $95.91 | $97.79 | $93.06 | 185,822 |
| 2018-10-22 | $97.12 | $98.51 | $96.24 | $97.95 | $93.22 | 153,837 |
| 2018-10-19 | $96.90 | $97.71 | $96.35 | $96.81 | $92.13 | 139,089 |
| 2018-10-18 | $97.76 | $98.26 | $95.38 | $96.88 | $92.20 | 114,119 |
| 2018-10-17 | $97.76 | $98.55 | $97.03 | $98.18 | $93.43 | 119,886 |
| 2018-10-16 | $94.97 | $98.16 | $94.48 | $98.07 | $93.33 | 96,586 |
| 2018-10-15 | $93.53 | $95.20 | $93.31 | $94.50 | $89.93 | 215,652 |
| 2018-10-12 | $95.56 | $95.88 | $92.58 | $93.88 | $89.34 | 184,134 |
| 2018-10-11 | $99.44 | $100.12 | $94.07 | $94.23 | $89.68 | 220,755 |
| 2018-10-10 | $100.62 | $101.79 | $99.74 | $99.85 | $95.02 | 188,155 |
| 2018-10-09 | $101.07 | $101.94 | $100.72 | $100.88 | $96.00 | 218,666 |
| 2018-10-08 | $101.82 | $102.00 | $100.63 | $101.40 | $96.50 | 86,420 |
| 2018-10-05 | $102.82 | $103.22 | $101.51 | $101.84 | $96.92 | 145,344 |
| 2018-10-04 | $105.10 | $105.85 | $102.36 | $102.62 | $97.66 | 131,999 |
| 2018-10-03 | $104.70 | $106.02 | $104.16 | $105.56 | $100.46 | 74,020 |
| 2018-10-02 | $103.76 | $104.95 | $103.23 | $104.18 | $99.14 | 134,529 |
| 2018-10-01 | $106.97 | $106.99 | $103.53 | $103.92 | $98.90 | 137,955 |
| 2018-09-28 | $105.26 | $106.93 | $105.26 | $106.44 | $101.30 | 122,910 |
| 2018-09-27 | $105.16 | $105.82 | $104.65 | $105.38 | $100.29 | 81,144 |
| 2018-09-26 | $107.26 | $107.71 | $104.84 | $105.06 | $99.98 | 163,423 |
| 2018-09-25 | $107.16 | $107.49 | $106.27 | $107.21 | $102.03 | 139,961 |
| 2018-09-24 | $105.19 | $106.52 | $105.14 | $106.47 | $101.32 | 123,610 |
| 2018-09-21 | $107.50 | $108.86 | $104.85 | $105.07 | $99.99 | 351,555 |
| 2018-09-20 | $107.13 | $107.90 | $105.96 | $107.47 | $102.28 | 148,197 |
| 2018-09-19 | $106.19 | $107.65 | $105.81 | $106.28 | $101.14 | 111,914 |
| 2018-09-18 | $106.79 | $106.79 | $105.48 | $106.28 | $101.14 | 110,438 |
| 2018-09-17 | $105.86 | $106.99 | $105.23 | $106.44 | $101.30 | 128,154 |
| 2018-09-14 | $103.30 | $106.05 | $103.18 | $105.67 | $100.56 | 132,331 |
| 2018-09-13 | $104.25 | $105.48 | $102.72 | $103.56 | $98.55 | 158,732 |
| 2018-09-12 | $103.39 | $104.84 | $103.20 | $104.29 | $99.25 | 106,211 |
| 2018-09-11 | $101.95 | $103.79 | $101.62 | $103.62 | $98.61 | 68,780 |
| 2018-09-10 | $103.00 | $104.30 | $102.31 | $102.38 | $97.43 | 119,072 |
| 2018-09-07 | $102.10 | $103.81 | $101.85 | $103.09 | $98.11 | 105,101 |
| 2018-09-06 | $101.43 | $102.29 | $101.21 | $102.16 | $97.22 | 80,268 |
| 2018-09-05 | $100.30 | $101.87 | $98.85 | $101.53 | $96.62 | 156,357 |
| 2018-09-04 | $100.76 | $101.26 | $98.83 | $100.33 | $95.48 | 130,287 |
| 2018-08-31 | $99.96 | $101.42 | $99.22 | $101.09 | $96.20 | 120,641 |
| 2018-08-30 | $100.82 | $101.08 | $99.61 | $100.14 | $95.30 | 86,326 |
| 2018-08-29 | $100.65 | $101.31 | $99.95 | $100.82 | $95.95 | 173,974 |
| 2018-08-28 | $101.28 | $101.31 | $99.52 | $100.50 | $95.64 | 84,050 |
| 2018-08-27 | $100.89 | $101.33 | $100.20 | $100.99 | $96.11 | 93,756 |
| 2018-08-24 | $100.54 | $100.65 | $99.92 | $100.42 | $95.57 | 51,037 |
| 2018-08-23 | $100.56 | $100.82 | $99.87 | $100.25 | $95.40 | 71,613 |
| 2018-08-22 | $102.15 | $102.15 | $100.23 | $100.70 | $95.83 | 112,848 |
| 2018-08-21 | $101.00 | $104.04 | $100.39 | $102.56 | $97.60 | 189,910 |
| 2018-08-20 | $100.23 | $101.00 | $99.49 | $100.26 | $95.41 | 104,621 |
| 2018-08-17 | $99.06 | $100.32 | $98.61 | $100.19 | $95.35 | 80,310 |
| 2018-08-16 | $99.62 | $100.59 | $98.94 | $99.41 | $94.25 | 97,894 |
| 2018-08-15 | $100.65 | $100.65 | $98.78 | $99.11 | $93.96 | 102,182 |
| 2018-08-14 | $100.00 | $101.70 | $99.63 | $100.93 | $95.69 | 93,714 |
| 2018-08-13 | $100.09 | $100.69 | $99.41 | $99.82 | $94.64 | 73,831 |
| 2018-08-10 | $99.65 | $100.29 | $99.13 | $99.84 | $94.66 | 109,866 |
| 2018-08-09 | $101.30 | $101.73 | $100.02 | $100.17 | $94.97 | 87,561 |
| 2018-08-08 | $99.96 | $101.82 | $99.57 | $101.30 | $96.04 | 100,299 |
| 2018-08-07 | $99.01 | $100.35 | $98.48 | $99.97 | $94.78 | 92,101 |
| 2018-08-06 | $97.01 | $98.98 | $97.01 | $98.84 | $93.71 | 80,670 |
| 2018-08-03 | $98.78 | $98.96 | $96.79 | $97.12 | $92.08 | 94,714 |
| 2018-08-02 | $97.82 | $99.38 | $97.78 | $98.90 | $93.76 | 111,548 |
| 2018-08-01 | $100.89 | $101.20 | $97.94 | $98.26 | $93.16 | 194,118 |
| 2018-07-31 | $99.75 | $101.62 | $99.29 | $100.88 | $95.64 | 361,227 |
| 2018-07-30 | $98.73 | $100.28 | $97.79 | $99.62 | $94.45 | 304,476 |
| 2018-07-27 | $99.21 | $99.66 | $98.10 | $99.02 | $93.88 | 212,659 |
| 2018-07-26 | $99.94 | $99.94 | $91.22 | $98.82 | $93.69 | 526,977 |
| 2018-07-25 | $98.69 | $99.98 | $97.74 | $99.79 | $94.61 | 133,650 |
| 2018-07-24 | $99.83 | $99.83 | $97.93 | $98.74 | $93.61 | 176,978 |
| 2018-07-23 | $99.46 | $100.23 | $98.32 | $99.48 | $94.31 | 152,890 |
| 2018-07-20 | $99.66 | $100.40 | $99.51 | $99.84 | $94.66 | 73,844 |
| 2018-07-19 | $97.81 | $99.92 | $97.81 | $99.86 | $94.67 | 78,188 |
| 2018-07-18 | $98.00 | $98.56 | $97.57 | $98.22 | $93.12 | 84,633 |
| 2018-07-17 | $97.61 | $98.15 | $97.11 | $97.90 | $92.82 | 90,249 |
| 2018-07-16 | $98.76 | $98.91 | $97.12 | $97.49 | $92.43 | 139,597 |
| 2018-07-13 | $98.20 | $99.26 | $98.15 | $98.81 | $93.68 | 114,620 |
| 2018-07-12 | $98.13 | $98.55 | $96.95 | $98.22 | $93.12 | 141,230 |
| 2018-07-11 | $97.77 | $98.31 | $96.98 | $97.45 | $92.39 | 106,782 |
| 2018-07-10 | $99.37 | $99.37 | $97.34 | $98.34 | $93.23 | 126,683 |
| 2018-07-09 | $98.22 | $98.91 | $97.99 | $98.91 | $93.77 | 113,814 |
| 2018-07-06 | $98.38 | $98.95 | $97.67 | $98.00 | $92.91 | 150,972 |
| 2018-07-05 | $97.57 | $98.64 | $96.62 | $98.52 | $93.40 | 138,650 |
| 2018-07-03 | $97.45 | $98.23 | $96.66 | $96.98 | $91.94 | 83,606 |
| 2018-07-02 | $95.39 | $96.96 | $95.35 | $96.91 | $91.88 | 152,573 |
| 2018-06-29 | $95.85 | $96.92 | $95.73 | $96.34 | $91.34 | 183,551 |
| 2018-06-28 | $94.48 | $95.93 | $93.45 | $95.62 | $90.65 | 154,404 |
| 2018-06-27 | $95.98 | $97.02 | $94.35 | $94.38 | $89.48 | 141,294 |
| 2018-06-26 | $94.94 | $96.63 | $94.71 | $95.81 | $90.83 | 218,674 |
| 2018-06-25 | $95.56 | $96.18 | $94.30 | $95.00 | $90.07 | 229,913 |
| 2018-06-22 | $96.44 | $97.36 | $95.83 | $96.10 | $91.11 | 316,360 |
| 2018-06-21 | $96.49 | $96.82 | $96.02 | $96.25 | $91.25 | 295,172 |
| 2018-06-20 | $95.57 | $97.25 | $95.47 | $96.69 | $91.67 | 310,458 |
| 2018-06-19 | $94.42 | $95.23 | $93.71 | $95.18 | $90.24 | 255,105 |
| 2018-06-18 | $94.08 | $95.64 | $93.12 | $95.30 | $90.35 | 194,529 |
| 2018-06-15 | $95.25 | $95.43 | $93.93 | $95.09 | $90.15 | 400,032 |
| 2018-06-14 | $95.23 | $95.58 | $94.52 | $95.29 | $90.34 | 156,148 |
| 2018-06-13 | $94.05 | $94.95 | $93.33 | $94.53 | $89.62 | 114,955 |
| 2018-06-12 | $94.15 | $94.70 | $93.32 | $94.00 | $89.12 | 107,560 |
| 2018-06-11 | $94.96 | $95.56 | $93.80 | $94.44 | $89.54 | 92,219 |
| 2018-06-08 | $94.91 | $95.03 | $94.07 | $94.61 | $89.70 | 157,905 |
| 2018-06-07 | $95.45 | $96.00 | $94.43 | $94.82 | $89.90 | 111,222 |
| 2018-06-06 | $96.14 | $96.57 | $94.73 | $95.42 | $90.46 | 185,748 |
| 2018-06-05 | $96.40 | $97.19 | $95.44 | $96.10 | $91.11 | 236,250 |
| 2018-06-04 | $95.61 | $96.41 | $95.16 | $96.36 | $91.36 | 183,257 |
| 2018-06-01 | $93.58 | $95.89 | $93.58 | $95.42 | $90.46 | 317,763 |
| 2018-05-31 | $93.75 | $94.44 | $92.59 | $93.00 | $88.17 | 244,536 |
| 2018-05-30 | $91.80 | $93.83 | $91.80 | $93.74 | $88.87 | 115,863 |
| 2018-05-29 | $90.53 | $91.65 | $90.37 | $91.30 | $86.56 | 120,827 |
| 2018-05-25 | $90.84 | $90.97 | $90.43 | $90.62 | $85.91 | 101,327 |
| 2018-05-24 | $90.88 | $91.41 | $89.35 | $90.93 | $86.21 | 152,722 |
| 2018-05-23 | $89.77 | $91.00 | $89.62 | $90.88 | $86.16 | 151,084 |
| 2018-05-22 | $92.46 | $92.46 | $89.90 | $89.98 | $85.31 | 163,151 |
| 2018-05-21 | $91.74 | $93.13 | $91.32 | $91.97 | $87.19 | 196,698 |
| 2018-05-18 | $90.17 | $91.57 | $90.01 | $91.12 | $86.39 | 159,537 |
| 2018-05-17 | $90.39 | $90.55 | $89.79 | $90.34 | $85.29 | 159,721 |
| 2018-05-16 | $89.51 | $90.66 | $89.33 | $90.12 | $85.09 | 190,047 |
| 2018-05-15 | $89.57 | $89.75 | $88.88 | $89.38 | $84.39 | 144,771 |
| 2018-05-14 | $90.96 | $91.39 | $89.80 | $90.00 | $84.97 | 92,444 |
| 2018-05-11 | $91.40 | $91.50 | $90.08 | $90.58 | $85.52 | 129,192 |
| 2018-05-10 | $90.86 | $91.74 | $90.48 | $91.45 | $86.34 | 133,241 |
| 2018-05-09 | $90.12 | $90.91 | $89.31 | $90.59 | $85.53 | 185,163 |
| 2018-05-08 | $87.41 | $90.24 | $87.10 | $90.13 | $85.09 | 217,578 |
| 2018-05-07 | $88.00 | $88.04 | $87.01 | $87.15 | $82.28 | 173,191 |
| 2018-05-04 | $85.90 | $88.00 | $85.64 | $87.51 | $82.62 | 209,242 |
| 2018-05-03 | $86.56 | $87.11 | $85.62 | $85.89 | $81.09 | 209,448 |
| 2018-05-02 | $87.11 | $87.64 | $86.21 | $86.88 | $82.03 | 179,757 |
| 2018-05-01 | $86.60 | $87.58 | $85.32 | $87.28 | $82.40 | 170,767 |
| 2018-04-30 | $86.85 | $88.31 | $86.76 | $86.84 | $81.99 | 675,470 |
| 2018-04-27 | $87.58 | $87.96 | $86.02 | $86.78 | $81.93 | 283,200 |
| 2018-04-26 | $88.13 | $88.34 | $87.23 | $87.79 | $82.89 | 236,761 |
| 2018-04-25 | $88.76 | $89.01 | $87.64 | $87.94 | $83.03 | 307,707 |
| 2018-04-24 | $90.00 | $91.61 | $86.57 | $88.03 | $83.11 | 516,813 |
| 2018-04-23 | $88.84 | $89.02 | $87.00 | $87.61 | $82.72 | 239,654 |
| 2018-04-20 | $89.57 | $89.85 | $88.40 | $89.01 | $84.04 | 219,591 |
| 2018-04-19 | $87.74 | $90.58 | $87.01 | $89.81 | $84.79 | 333,161 |
| 2018-04-18 | $87.96 | $88.48 | $87.34 | $88.15 | $83.23 | 128,008 |
| 2018-04-17 | $86.87 | $88.20 | $85.91 | $87.89 | $82.98 | 199,932 |
| 2018-04-16 | $84.73 | $86.55 | $84.20 | $86.27 | $81.45 | 157,464 |
| 2018-04-13 | $84.43 | $84.43 | $83.07 | $84.31 | $79.60 | 522,384 |
| 2018-04-12 | $84.09 | $84.46 | $83.03 | $83.95 | $79.26 | 133,605 |
| 2018-04-11 | $83.63 | $83.83 | $83.12 | $83.49 | $78.83 | 148,355 |
| 2018-04-10 | $84.04 | $85.22 | $83.58 | $84.06 | $79.36 | 352,882 |
| 2018-04-09 | $83.58 | $84.02 | $82.99 | $83.05 | $78.41 | 127,913 |
| 2018-04-06 | $84.21 | $84.71 | $81.98 | $82.87 | $78.24 | 133,795 |
| 2018-04-05 | $84.01 | $84.75 | $83.30 | $84.60 | $79.87 | 146,752 |
| 2018-04-04 | $81.94 | $83.90 | $81.31 | $83.61 | $78.94 | 114,241 |
| 2018-04-03 | $81.87 | $83.05 | $81.20 | $82.94 | $78.31 | 163,833 |
| 2018-04-02 | $83.00 | $83.00 | $80.86 | $81.40 | $76.85 | 188,054 |
| 2018-03-29 | $82.31 | $83.87 | $82.00 | $83.24 | $78.59 | 188,398 |
| 2018-03-28 | $81.45 | $82.68 | $81.16 | $82.02 | $77.44 | 180,059 |
| 2018-03-27 | $82.31 | $82.54 | $80.90 | $81.23 | $76.69 | 227,924 |
| 2018-03-26 | $81.64 | $82.38 | $80.08 | $82.22 | $77.63 | 227,578 |
| 2018-03-23 | $81.18 | $81.59 | $80.09 | $80.41 | $75.92 | 382,584 |
| 2018-03-22 | $82.95 | $83.47 | $81.11 | $81.17 | $76.64 | 166,012 |
| 2018-03-21 | $83.94 | $84.27 | $83.30 | $83.51 | $78.84 | 101,788 |
| 2018-03-20 | $84.10 | $84.46 | $83.48 | $83.71 | $79.03 | 153,435 |
| 2018-03-19 | $83.52 | $84.12 | $82.20 | $83.89 | $79.20 | 133,222 |
| 2018-03-16 | $82.80 | $84.57 | $82.70 | $83.84 | $79.16 | 345,700 |
| 2018-03-15 | $83.81 | $83.92 | $82.09 | $82.58 | $77.97 | 164,260 |
| 2018-03-14 | $84.54 | $84.67 | $82.63 | $83.76 | $79.08 | 213,251 |
| 2018-03-13 | $83.83 | $84.27 | $83.11 | $83.75 | $79.07 | 297,301 |
| 2018-03-12 | $86.79 | $86.79 | $83.16 | $83.22 | $78.57 | 297,565 |
| 2018-03-09 | $85.12 | $87.31 | $84.87 | $86.84 | $81.99 | 217,480 |
| 2018-03-08 | $85.20 | $85.51 | $84.13 | $84.78 | $80.04 | 152,284 |
| 2018-03-07 | $83.21 | $84.97 | $83.06 | $84.82 | $80.08 | 187,590 |
| 2018-03-06 | $82.52 | $84.06 | $81.37 | $84.03 | $79.34 | 181,239 |
| 2018-03-05 | $81.50 | $82.60 | $80.54 | $82.23 | $77.64 | 200,066 |
| 2018-03-02 | $80.75 | $82.02 | $80.70 | $81.83 | $77.26 | 174,412 |
| 2018-03-01 | $80.57 | $82.52 | $79.80 | $81.48 | $76.93 | 270,410 |
| 2018-02-28 | $82.57 | $82.94 | $80.58 | $80.63 | $76.13 | 199,724 |
| 2018-02-27 | $84.50 | $85.24 | $81.94 | $82.07 | $77.48 | 214,157 |
| 2018-02-26 | $83.92 | $85.23 | $83.02 | $84.74 | $80.01 | 179,389 |
| 2018-02-23 | $83.23 | $83.63 | $81.72 | $83.60 | $78.93 | 131,898 |
| 2018-02-22 | $82.73 | $82.94 | $80.46 | $82.55 | $77.94 | 194,572 |
| 2018-02-21 | $79.07 | $82.50 | $77.77 | $80.25 | $75.77 | 300,498 |
| 2018-02-20 | $77.33 | $78.76 | $76.34 | $76.46 | $72.19 | 131,483 |
| 2018-02-16 | $77.44 | $78.30 | $77.44 | $77.60 | $73.26 | 92,629 |
| 2018-02-15 | $77.37 | $77.87 | $76.46 | $77.76 | $73.42 | 74,693 |
| 2018-02-14 | $74.75 | $77.00 | $74.66 | $76.76 | $72.47 | 213,683 |
| 2018-02-13 | $73.50 | $75.68 | $73.50 | $75.07 | $70.88 | 283,646 |
| 2018-02-12 | $73.60 | $74.98 | $73.14 | $74.22 | $69.75 | 117,614 |
| 2018-02-09 | $73.41 | $73.89 | $71.47 | $73.32 | $68.90 | 119,519 |
| 2018-02-08 | $74.75 | $74.75 | $72.77 | $72.77 | $68.39 | 205,728 |
| 2018-02-07 | $73.14 | $75.01 | $73.02 | $74.67 | $70.17 | 296,926 |
| 2018-02-06 | $75.15 | $76.42 | $73.01 | $73.70 | $69.26 | 221,452 |
| 2018-02-05 | $77.98 | $78.79 | $75.85 | $76.00 | $71.42 | 243,796 |
| 2018-02-02 | $78.89 | $79.48 | $78.45 | $78.87 | $74.12 | 124,395 |
| 2018-02-01 | $78.07 | $79.39 | $77.83 | $79.38 | $74.60 | 119,059 |
| 2018-01-31 | $79.16 | $80.53 | $77.89 | $78.31 | $73.59 | 323,173 |
| 2018-01-30 | $78.90 | $79.90 | $78.02 | $78.63 | $73.89 | 124,126 |
| 2018-01-29 | $80.35 | $80.82 | $79.80 | $79.85 | $75.04 | 174,817 |
| 2018-01-26 | $79.73 | $80.67 | $79.35 | $80.36 | $75.52 | 287,971 |
| 2018-01-25 | $79.92 | $80.03 | $78.92 | $79.66 | $74.86 | 250,310 |
| 2018-01-24 | $81.09 | $81.25 | $79.44 | $79.64 | $74.84 | 109,690 |
| 2018-01-23 | $79.90 | $80.75 | $79.44 | $80.61 | $75.75 | 94,308 |
| 2018-01-22 | $80.10 | $80.27 | $79.23 | $80.23 | $75.40 | 88,905 |
| 2018-01-19 | $79.39 | $80.65 | $79.18 | $80.62 | $75.76 | 113,122 |
| 2018-01-18 | $80.70 | $81.21 | $79.58 | $79.62 | $74.82 | 152,746 |
| 2018-01-17 | $80.15 | $81.42 | $79.13 | $80.88 | $76.01 | 132,179 |
| 2018-01-16 | $80.58 | $81.86 | $79.74 | $79.75 | $74.95 | 94,676 |
| 2018-01-12 | $80.52 | $81.31 | $79.61 | $80.05 | $75.23 | 89,812 |
| 2018-01-11 | $79.09 | $81.42 | $79.00 | $80.39 | $75.55 | 137,290 |
| 2018-01-10 | $78.00 | $79.14 | $77.38 | $78.85 | $74.10 | 159,466 |
| 2018-01-09 | $79.18 | $79.71 | $77.94 | $78.13 | $73.42 | 195,876 |
| 2018-01-08 | $78.41 | $79.69 | $77.83 | $79.23 | $74.46 | 156,604 |
| 2018-01-05 | $78.72 | $79.07 | $77.89 | $78.57 | $73.84 | 127,530 |
| 2018-01-04 | $78.90 | $79.52 | $78.48 | $78.61 | $73.87 | 107,706 |
| 2018-01-03 | $78.93 | $79.45 | $77.91 | $78.55 | $73.82 | 85,031 |
| 2018-01-02 | $77.95 | $79.16 | $77.68 | $78.87 | $74.12 | 145,225 |
| 2017-12-29 | $78.55 | $79.05 | $77.50 | $77.52 | $72.85 | 111,377 |
| 2017-12-28 | $78.67 | $78.68 | $77.87 | $78.58 | $73.85 | 76,114 |
| 2017-12-27 | $78.55 | $79.54 | $77.94 | $78.58 | $73.85 | 80,641 |
| 2017-12-26 | $79.30 | $79.83 | $78.40 | $78.57 | $73.84 | 66,520 |
| 2017-12-22 | $80.03 | $80.15 | $79.15 | $79.38 | $74.60 | 134,589 |
| 2017-12-21 | $79.48 | $80.69 | $79.48 | $80.19 | $75.36 | 94,369 |
| 2017-12-20 | $80.13 | $81.07 | $79.33 | $79.48 | $74.69 | 105,057 |
| 2017-12-19 | $80.78 | $81.94 | $79.54 | $79.67 | $74.87 | 111,789 |
| 2017-12-18 | $79.89 | $80.94 | $79.85 | $80.68 | $75.82 | 124,987 |
| 2017-12-15 | $78.04 | $80.27 | $77.97 | $78.99 | $74.23 | 488,485 |
| 2017-12-14 | $79.00 | $79.67 | $77.25 | $77.48 | $72.81 | 187,558 |
| 2017-12-13 | $78.04 | $79.71 | $78.04 | $78.73 | $73.99 | 134,885 |
| 2017-12-12 | $79.00 | $79.54 | $78.14 | $78.22 | $73.51 | 201,213 |
| 2017-12-11 | $80.50 | $80.50 | $78.36 | $79.00 | $74.24 | 244,958 |
| 2017-12-08 | $82.45 | $82.91 | $80.61 | $80.64 | $75.78 | 132,599 |
| 2017-12-07 | $81.83 | $82.84 | $81.42 | $82.20 | $77.25 | 189,012 |
| 2017-12-06 | $81.90 | $82.55 | $81.51 | $81.90 | $76.97 | 76,210 |
| 2017-12-05 | $83.55 | $83.58 | $81.84 | $81.84 | $76.91 | 115,535 |
| 2017-12-04 | $84.88 | $85.21 | $82.82 | $82.97 | $77.97 | 243,572 |
| 2017-12-01 | $85.71 | $85.78 | $82.53 | $83.72 | $78.68 | 157,290 |
| 2017-11-30 | $85.45 | $86.36 | $85.25 | $86.00 | $80.82 | 194,736 |
| 2017-11-29 | $83.42 | $85.71 | $83.00 | $85.15 | $80.02 | 173,868 |
| 2017-11-28 | $80.86 | $83.59 | $80.59 | $83.44 | $78.41 | 146,273 |
| 2017-11-27 | $79.84 | $80.56 | $79.84 | $80.50 | $75.65 | 148,134 |
| 2017-11-24 | $80.09 | $80.16 | $79.48 | $79.89 | $75.08 | 38,082 |
| 2017-11-22 | $80.48 | $80.50 | $79.56 | $79.79 | $74.98 | 76,076 |
| 2017-11-21 | $80.00 | $80.23 | $79.15 | $80.22 | $75.39 | 138,383 |
| 2017-11-20 | $79.47 | $80.00 | $79.01 | $79.79 | $74.98 | 72,117 |
| 2017-11-17 | $78.81 | $79.71 | $77.93 | $79.38 | $74.60 | 84,883 |
| 2017-11-16 | $78.41 | $80.04 | $78.41 | $79.38 | $74.60 | 139,059 |
| 2017-11-15 | $78.92 | $79.01 | $77.91 | $78.19 | $73.48 | 105,036 |
| 2017-11-14 | $78.19 | $79.31 | $77.15 | $79.26 | $74.48 | 124,224 |
| 2017-11-13 | $77.00 | $78.51 | $76.74 | $78.47 | $73.74 | 90,691 |
| 2017-11-10 | $78.08 | $78.86 | $77.94 | $78.16 | $73.12 | 75,110 |
| 2017-11-09 | $77.75 | $78.90 | $76.81 | $78.52 | $73.46 | 114,333 |
| 2017-11-08 | $78.47 | $78.65 | $77.22 | $78.63 | $73.56 | 87,194 |
| 2017-11-07 | $78.95 | $79.33 | $78.09 | $78.96 | $73.87 | 133,632 |
| 2017-11-06 | $79.83 | $79.90 | $78.64 | $78.70 | $73.63 | 108,456 |
| 2017-11-03 | $79.51 | $80.07 | $79.09 | $79.72 | $74.58 | 227,957 |
| 2017-11-02 | $79.21 | $79.64 | $78.79 | $79.26 | $74.15 | 104,954 |
| 2017-11-01 | $80.45 | $80.45 | $78.42 | $79.47 | $74.35 | 123,393 |
| 2017-10-31 | $79.34 | $80.17 | $78.96 | $79.50 | $74.38 | 288,455 |
| 2017-10-30 | $80.99 | $81.51 | $78.49 | $78.79 | $73.71 | 121,849 |
| 2017-10-27 | $81.93 | $82.44 | $80.98 | $81.31 | $76.07 | 169,301 |
| 2017-10-26 | $80.41 | $82.53 | $79.33 | $82.06 | $76.77 | 151,022 |
| 2017-10-25 | $81.19 | $81.20 | $78.56 | $79.72 | $74.58 | 138,738 |
| 2017-10-24 | $80.93 | $81.70 | $79.66 | $81.33 | $76.09 | 169,289 |
| 2017-10-23 | $82.50 | $82.89 | $80.54 | $80.71 | $75.51 | 295,437 |
| 2017-10-20 | $85.60 | $85.80 | $81.50 | $82.59 | $77.27 | 307,682 |
| 2017-10-19 | $80.24 | $82.31 | $80.18 | $82.20 | $76.90 | 218,683 |
| 2017-10-18 | $80.25 | $81.26 | $79.99 | $80.83 | $75.62 | 139,132 |
| 2017-10-17 | $78.89 | $80.60 | $78.89 | $80.16 | $75.00 | 150,489 |
| 2017-10-16 | $78.88 | $79.58 | $78.80 | $79.18 | $74.08 | 184,282 |
| 2017-10-13 | $79.08 | $79.28 | $78.25 | $78.82 | $73.74 | 166,672 |
| 2017-10-12 | $77.97 | $78.83 | $77.60 | $78.63 | $73.56 | 120,832 |
| 2017-10-11 | $77.88 | $78.26 | $77.51 | $78.21 | $73.17 | 127,507 |
| 2017-10-10 | $77.90 | $78.03 | $77.19 | $77.55 | $72.55 | 130,640 |
| 2017-10-09 | $77.90 | $78.06 | $76.90 | $77.38 | $72.40 | 109,025 |
| 2017-10-06 | $77.11 | $77.91 | $77.04 | $77.90 | $72.88 | 220,978 |
| 2017-10-05 | $76.57 | $77.39 | $76.28 | $77.30 | $72.32 | 116,862 |
| 2017-10-04 | $77.42 | $77.44 | $75.79 | $76.09 | $71.19 | 313,192 |
| 2017-10-03 | $77.89 | $78.50 | $75.93 | $77.59 | $72.59 | 334,091 |
| 2017-10-02 | $79.59 | $81.09 | $78.84 | $81.09 | $75.87 | 154,467 |
| 2017-09-29 | $80.80 | $81.10 | $78.84 | $79.51 | $74.39 | 283,364 |
| 2017-09-28 | $79.72 | $80.82 | $79.01 | $80.79 | $75.59 | 144,051 |
| 2017-09-27 | $78.00 | $80.11 | $77.75 | $79.87 | $74.72 | 235,993 |
| 2017-09-26 | $77.12 | $78.18 | $76.99 | $77.62 | $72.62 | 204,205 |
| 2017-09-25 | $76.93 | $77.89 | $76.18 | $77.07 | $72.10 | 104,068 |
| 2017-09-22 | $74.97 | $77.15 | $74.97 | $76.97 | $72.01 | 155,165 |
| 2017-09-21 | $74.65 | $75.25 | $74.25 | $75.08 | $70.24 | 117,898 |
| 2017-09-20 | $74.56 | $74.95 | $74.14 | $74.57 | $69.77 | 246,155 |
| 2017-09-19 | $73.80 | $74.50 | $73.63 | $74.44 | $69.64 | 160,377 |
| 2017-09-18 | $74.31 | $74.82 | $73.55 | $73.75 | $69.00 | 186,600 |
| 2017-09-15 | $73.74 | $74.88 | $73.43 | $74.38 | $69.59 | 747,500 |
| 2017-09-14 | $72.45 | $73.53 | $72.03 | $73.46 | $68.73 | 137,114 |
| 2017-09-13 | $71.30 | $72.81 | $71.30 | $72.43 | $67.76 | 183,156 |
| 2017-09-12 | $72.23 | $72.75 | $70.28 | $71.83 | $67.20 | 882,888 |
| 2017-09-11 | $71.55 | $72.74 | $71.33 | $72.01 | $67.37 | 360,607 |
| 2017-09-08 | $71.36 | $71.62 | $70.60 | $70.74 | $66.18 | 407,722 |
| 2017-09-07 | $71.54 | $71.92 | $71.00 | $71.64 | $67.02 | 163,204 |
| 2017-09-06 | $71.38 | $71.73 | $71.00 | $71.36 | $66.76 | 121,542 |
| 2017-09-05 | $71.86 | $72.41 | $70.97 | $71.19 | $66.60 | 118,837 |
| 2017-09-01 | $73.14 | $73.14 | $71.76 | $71.98 | $67.34 | 134,773 |
| 2017-08-31 | $71.77 | $72.94 | $71.46 | $72.86 | $68.17 | 166,697 |
| 2017-08-30 | $70.69 | $71.50 | $70.69 | $71.39 | $66.79 | 116,609 |
| 2017-08-29 | $70.51 | $71.60 | $70.37 | $70.71 | $66.15 | 136,857 |
| 2017-08-28 | $71.08 | $71.40 | $70.32 | $70.92 | $66.35 | 295,550 |
| 2017-08-25 | $70.40 | $71.14 | $70.10 | $70.82 | $66.26 | 103,212 |
| 2017-08-24 | $70.05 | $70.96 | $69.90 | $70.00 | $65.49 | 145,609 |
| 2017-08-23 | $69.80 | $70.61 | $69.61 | $69.63 | $65.14 | 176,519 |
| 2017-08-22 | $69.20 | $70.91 | $69.20 | $70.51 | $65.97 | 189,166 |
| 2017-08-21 | $68.60 | $69.19 | $68.12 | $69.04 | $64.59 | 198,249 |
| 2017-08-18 | $68.50 | $69.81 | $68.50 | $68.61 | $64.19 | 207,138 |
| 2017-08-17 | $69.08 | $69.84 | $68.60 | $68.94 | $64.50 | 321,758 |
| 2017-08-16 | $68.71 | $70.17 | $68.71 | $69.30 | $64.84 | 357,210 |
| 2017-08-15 | $68.06 | $69.32 | $68.01 | $68.39 | $63.98 | 298,178 |
| 2017-08-14 | $66.27 | $68.81 | $66.19 | $68.06 | $63.68 | 508,240 |
| 2017-08-11 | $66.21 | $67.44 | $65.95 | $66.16 | $61.58 | 290,856 |
| 2017-08-10 | $68.31 | $68.46 | $66.61 | $66.65 | $62.04 | 330,095 |
| 2017-08-09 | $70.49 | $70.80 | $68.27 | $68.72 | $63.96 | 395,400 |
| 2017-08-08 | $72.20 | $72.68 | $70.71 | $70.92 | $66.01 | 299,827 |
| 2017-08-07 | $72.42 | $73.37 | $72.00 | $72.39 | $67.38 | 318,972 |
| 2017-08-04 | $72.71 | $74.99 | $71.22 | $72.43 | $67.42 | 467,209 |
| 2017-08-03 | $78.29 | $79.01 | $77.09 | $77.31 | $71.96 | 137,617 |
| 2017-08-02 | $78.16 | $78.44 | $76.80 | $78.30 | $72.88 | 208,951 |
| 2017-08-01 | $80.75 | $81.03 | $78.28 | $78.46 | $73.03 | 166,535 |
| 2017-07-31 | $79.14 | $80.38 | $78.62 | $80.16 | $74.61 | 489,012 |
| 2017-07-28 | $78.59 | $79.23 | $77.90 | $78.92 | $73.46 | 150,742 |
| 2017-07-27 | $79.96 | $79.96 | $78.11 | $78.59 | $73.15 | 172,216 |
| 2017-07-26 | $79.97 | $80.10 | $79.27 | $79.70 | $74.18 | 203,788 |
| 2017-07-25 | $79.62 | $80.08 | $78.67 | $79.94 | $74.41 | 211,977 |
| 2017-07-24 | $79.01 | $80.57 | $78.68 | $79.34 | $73.85 | 135,821 |
| 2017-07-21 | $79.69 | $79.91 | $79.10 | $79.48 | $73.98 | 119,038 |
| 2017-07-20 | $80.00 | $80.05 | $79.33 | $79.44 | $73.94 | 107,598 |
| 2017-07-19 | $79.55 | $80.20 | $79.55 | $79.93 | $74.40 | 170,995 |
| 2017-07-18 | $78.95 | $79.79 | $78.92 | $79.59 | $74.08 | 155,714 |
| 2017-07-17 | $79.77 | $80.17 | $79.40 | $79.79 | $74.27 | 110,035 |
| 2017-07-14 | $79.83 | $80.53 | $79.69 | $79.78 | $74.26 | 140,688 |
| 2017-07-13 | $80.34 | $80.34 | $79.13 | $79.84 | $74.31 | 107,322 |
| 2017-07-12 | $80.59 | $81.88 | $80.00 | $80.26 | $74.71 | 227,135 |
| 2017-07-11 | $79.77 | $80.92 | $79.42 | $79.91 | $74.38 | 173,324 |
| 2017-07-10 | $79.61 | $80.12 | $78.96 | $79.55 | $74.04 | 187,965 |
| 2017-07-07 | $78.25 | $80.34 | $78.13 | $80.18 | $74.63 | 176,736 |
| 2017-07-06 | $79.05 | $79.54 | $77.82 | $78.00 | $72.60 | 243,520 |
| 2017-07-05 | $80.14 | $81.13 | $79.56 | $79.85 | $74.32 | 382,500 |
| 2017-07-03 | $81.58 | $81.58 | $79.78 | $80.56 | $74.98 | 168,374 |
| 2017-06-30 | $81.57 | $82.49 | $80.79 | $81.17 | $75.55 | 209,372 |
| 2017-06-29 | $83.45 | $83.45 | $80.55 | $81.43 | $75.79 | 162,149 |
| 2017-06-28 | $81.01 | $83.58 | $81.01 | $83.37 | $77.60 | 199,446 |
| 2017-06-27 | $79.30 | $80.74 | $78.66 | $79.73 | $74.21 | 176,920 |
| 2017-06-26 | $80.41 | $80.75 | $78.27 | $79.29 | $73.80 | 379,508 |
| 2017-06-23 | $80.65 | $81.06 | $79.37 | $80.35 | $74.79 | 552,549 |
| 2017-06-22 | $80.74 | $81.91 | $80.12 | $80.53 | $74.96 | 241,611 |
| 2017-06-21 | $81.77 | $82.46 | $80.98 | $81.24 | $75.62 | 104,245 |
| 2017-06-20 | $82.64 | $82.81 | $81.53 | $81.79 | $76.13 | 117,894 |
| 2017-06-19 | $83.53 | $84.04 | $82.60 | $83.00 | $77.26 | 154,888 |
| 2017-06-16 | $80.80 | $83.35 | $80.80 | $83.27 | $77.51 | 337,842 |
| 2017-06-15 | $81.34 | $81.98 | $80.73 | $81.12 | $75.51 | 162,944 |
| 2017-06-14 | $82.78 | $83.18 | $81.75 | $82.68 | $76.96 | 129,410 |
| 2017-06-13 | $83.33 | $83.45 | $82.34 | $82.58 | $76.86 | 130,030 |
| 2017-06-12 | $83.45 | $84.33 | $81.56 | $83.00 | $77.26 | 152,783 |
| 2017-06-09 | $83.08 | $84.06 | $82.68 | $83.33 | $77.56 | 220,991 |
| 2017-06-08 | $81.72 | $83.48 | $80.93 | $83.03 | $77.28 | 161,496 |
| 2017-06-07 | $82.69 | $83.00 | $81.48 | $81.89 | $76.22 | 134,407 |
| 2017-06-06 | $81.19 | $83.23 | $80.30 | $82.54 | $76.83 | 110,348 |
| 2017-06-05 | $83.18 | $84.10 | $82.05 | $82.08 | $76.40 | 106,370 |
| 2017-06-02 | $83.30 | $84.86 | $81.63 | $83.26 | $77.50 | 142,496 |
| 2017-06-01 | $81.70 | $83.38 | $80.81 | $83.37 | $77.60 | 160,425 |
| 2017-05-31 | $80.33 | $81.31 | $79.04 | $81.10 | $75.49 | 158,363 |
| 2017-05-30 | $79.13 | $80.09 | $78.70 | $79.83 | $74.31 | 85,966 |
| 2017-05-26 | $79.32 | $79.47 | $78.78 | $79.38 | $73.89 | 128,410 |
| 2017-05-25 | $80.50 | $81.02 | $79.08 | $79.32 | $73.83 | 213,199 |
| 2017-05-24 | $80.90 | $81.38 | $79.75 | $80.00 | $74.46 | 133,298 |
| 2017-05-23 | $79.98 | $81.08 | $79.17 | $80.63 | $75.05 | 208,826 |
| 2017-05-22 | $78.32 | $79.83 | $77.56 | $79.70 | $74.18 | 152,890 |
| 2017-05-19 | $77.52 | $78.57 | $77.26 | $77.39 | $72.03 | 135,879 |
| 2017-05-18 | $77.17 | $78.02 | $76.80 | $77.49 | $71.80 | 133,552 |
| 2017-05-17 | $77.37 | $78.88 | $76.74 | $77.17 | $71.51 | 164,956 |
| 2017-05-16 | $78.18 | $78.99 | $77.44 | $78.93 | $73.14 | 184,897 |
| 2017-05-15 | $78.41 | $79.16 | $78.00 | $78.09 | $72.36 | 86,785 |
| 2017-05-12 | $78.70 | $78.70 | $77.74 | $77.98 | $72.26 | 121,273 |
| 2017-05-11 | $77.68 | $79.10 | $76.76 | $78.95 | $73.16 | 170,364 |
| 2017-05-10 | $77.36 | $78.44 | $76.41 | $77.88 | $72.16 | 276,734 |
| 2017-05-09 | $78.23 | $78.62 | $77.55 | $77.85 | $72.14 | 129,102 |
| 2017-05-08 | $78.97 | $79.59 | $78.14 | $78.53 | $72.77 | 103,709 |
| 2017-05-05 | $79.19 | $79.57 | $78.44 | $79.23 | $73.41 | 360,339 |
| 2017-05-04 | $79.00 | $79.16 | $77.67 | $78.96 | $73.16 | 216,022 |
| 2017-05-03 | $78.69 | $79.09 | $77.81 | $78.97 | $73.17 | 145,650 |
| 2017-05-02 | $78.56 | $79.09 | $77.60 | $79.00 | $73.20 | 272,756 |
| 2017-05-01 | $78.48 | $78.53 | $77.20 | $78.28 | $72.53 | 295,116 |
| 2017-04-28 | $80.88 | $80.88 | $77.77 | $77.85 | $72.14 | 1,345,977 |
| 2017-04-27 | $80.75 | $82.12 | $79.86 | $80.56 | $74.65 | 337,835 |
| 2017-04-26 | $75.08 | $81.36 | $75.08 | $80.88 | $74.94 | 8,457 |
| 2017-04-25 | $73.21 | $74.54 | $72.80 | $73.25 | $67.87 | 380,646 |
| 2017-04-24 | $70.58 | $72.56 | $69.65 | $72.35 | $67.04 | 262,904 |
| 2017-04-21 | $69.53 | $69.80 | $68.36 | $69.52 | $64.42 | 177,410 |
| 2017-04-20 | $68.70 | $69.57 | $67.92 | $69.46 | $64.36 | 148,681 |
| 2017-04-19 | $68.84 | $68.84 | $67.84 | $68.24 | $63.23 | 153,428 |
| 2017-04-18 | $67.20 | $68.67 | $67.02 | $68.51 | $63.48 | 142,246 |
| 2017-04-17 | $66.87 | $67.80 | $66.78 | $67.74 | $62.77 | 107,240 |
| 2017-04-13 | $68.04 | $68.04 | $66.78 | $66.79 | $61.89 | 115,350 |
| 2017-04-12 | $69.32 | $69.32 | $67.98 | $68.08 | $63.08 | 97,914 |
| 2017-04-11 | $68.21 | $69.58 | $68.18 | $69.58 | $64.47 | 118,893 |
| 2017-04-10 | $68.35 | $69.66 | $68.01 | $68.48 | $63.45 | 141,492 |
| 2017-04-07 | $68.80 | $69.58 | $68.04 | $68.18 | $63.18 | 170,750 |
| 2017-04-06 | $67.89 | $69.01 | $67.54 | $68.99 | $63.93 | 120,912 |
| 2017-04-05 | $69.03 | $69.67 | $67.76 | $67.83 | $62.85 | 119,408 |
| 2017-04-04 | $69.34 | $69.61 | $68.14 | $68.57 | $63.54 | 132,099 |
| 2017-04-03 | $70.98 | $71.97 | $69.11 | $69.41 | $64.32 | 162,787 |
| 2017-03-31 | $69.76 | $71.48 | $69.76 | $70.69 | $65.50 | 200,085 |
| 2017-03-30 | $69.14 | $69.81 | $68.68 | $69.67 | $64.56 | 165,444 |
| 2017-03-29 | $69.01 | $69.27 | $68.39 | $69.09 | $64.02 | 133,515 |
| 2017-03-28 | $68.35 | $69.28 | $67.81 | $69.17 | $64.09 | 168,725 |
| 2017-03-27 | $67.70 | $68.87 | $67.05 | $68.58 | $63.55 | 83,118 |
| 2017-03-24 | $69.60 | $70.07 | $68.43 | $68.75 | $63.70 | 74,430 |
| 2017-03-23 | $68.70 | $69.90 | $68.58 | $69.38 | $64.29 | 104,560 |
| 2017-03-22 | $68.28 | $69.19 | $68.00 | $68.43 | $63.41 | 94,922 |
| 2017-03-21 | $70.89 | $70.89 | $68.25 | $68.30 | $63.29 | 209,948 |
| 2017-03-20 | $71.20 | $71.21 | $69.97 | $70.25 | $65.09 | 97,616 |
| 2017-03-17 | $70.25 | $71.52 | $69.48 | $71.20 | $65.97 | 471,888 |
| 2017-03-16 | $70.25 | $70.84 | $70.06 | $70.18 | $65.03 | 155,923 |
| 2017-03-15 | $68.55 | $70.48 | $68.55 | $70.19 | $65.04 | 221,139 |
| 2017-03-14 | $67.95 | $68.71 | $67.33 | $68.29 | $63.28 | 206,549 |
| 2017-03-13 | $68.86 | $69.32 | $68.33 | $68.50 | $63.47 | 194,099 |
| 2017-03-10 | $70.00 | $70.00 | $68.38 | $68.99 | $63.93 | 218,259 |
| 2017-03-09 | $70.14 | $70.93 | $68.94 | $69.12 | $64.05 | 134,381 |
| 2017-03-08 | $70.67 | $71.06 | $69.77 | $70.10 | $64.95 | 214,761 |
| 2017-03-07 | $72.61 | $72.61 | $70.63 | $70.85 | $65.65 | 238,616 |
| 2017-03-06 | $72.51 | $73.05 | $72.21 | $72.69 | $67.35 | 174,091 |
| 2017-03-03 | $73.50 | $73.85 | $72.38 | $72.88 | $67.53 | 172,304 |
| 2017-03-02 | $73.40 | $74.64 | $72.74 | $73.91 | $68.49 | 211,522 |
| 2017-03-01 | $73.50 | $74.42 | $73.18 | $73.44 | $68.05 | 296,872 |
| 2017-02-28 | $72.33 | $73.02 | $71.53 | $72.25 | $66.95 | 186,703 |
| 2017-02-27 | $70.70 | $73.02 | $70.37 | $72.97 | $67.61 | 218,916 |
| 2017-02-24 | $66.89 | $72.47 | $66.66 | $70.68 | $65.49 | 352,910 |
| 2017-02-23 | $69.86 | $69.95 | $68.37 | $69.38 | $64.29 | 174,303 |
| 2017-02-22 | $69.66 | $70.11 | $69.11 | $69.79 | $64.67 | 82,917 |
| 2017-02-21 | $70.02 | $70.74 | $69.53 | $69.94 | $64.81 | 183,306 |
| 2017-02-17 | $69.13 | $69.99 | $68.80 | $69.89 | $64.76 | 125,589 |
| 2017-02-16 | $69.17 | $69.36 | $68.27 | $69.33 | $64.24 | 136,135 |
| 2017-02-15 | $68.81 | $69.35 | $68.16 | $68.94 | $63.88 | 110,115 |
| 2017-02-14 | $68.40 | $68.95 | $67.86 | $68.91 | $63.85 | 188,882 |
| 2017-02-13 | $69.02 | $69.72 | $68.35 | $68.83 | $63.78 | 198,465 |
| 2017-02-10 | $68.72 | $69.30 | $68.37 | $68.94 | $63.88 | 181,512 |
| 2017-02-09 | $67.85 | $69.69 | $67.85 | $68.67 | $63.33 | 205,925 |
| 2017-02-08 | $68.70 | $68.70 | $67.31 | $67.82 | $62.54 | 191,108 |
| 2017-02-07 | $69.28 | $69.80 | $68.57 | $68.69 | $63.34 | 161,599 |
| 2017-02-06 | $71.30 | $71.43 | $69.02 | $69.15 | $63.77 | 177,273 |
| 2017-02-03 | $71.46 | $72.11 | $70.98 | $71.43 | $65.87 | 201,295 |
| 2017-02-02 | $71.24 | $71.49 | $70.38 | $70.74 | $65.24 | 194,946 |
| 2017-02-01 | $72.08 | $73.49 | $70.43 | $71.00 | $65.48 | 199,188 |
| 2017-01-31 | $72.42 | $73.23 | $71.05 | $71.35 | $65.80 | 1,595,739 |
| 2017-01-30 | $73.95 | $74.01 | $72.00 | $72.90 | $67.23 | 302,080 |
| 2017-01-27 | $73.38 | $74.51 | $72.70 | $74.51 | $68.71 | 288,789 |
| 2017-01-26 | $71.58 | $73.51 | $71.42 | $73.06 | $67.37 | 368,479 |
| 2017-01-25 | $69.16 | $71.73 | $69.16 | $71.62 | $66.05 | 667,887 |
| 2017-01-24 | $67.31 | $68.44 | $66.96 | $68.22 | $62.91 | 275,579 |
| 2017-01-23 | $67.16 | $67.55 | $66.47 | $66.80 | $61.60 | 99,221 |
| 2017-01-20 | $67.13 | $67.70 | $67.12 | $67.33 | $62.09 | 138,675 |
| 2017-01-19 | $68.45 | $68.71 | $66.66 | $67.08 | $61.86 | 124,914 |
| 2017-01-18 | $68.47 | $68.50 | $67.83 | $68.12 | $62.82 | 118,445 |
| 2017-01-17 | $69.11 | $69.49 | $68.02 | $68.16 | $62.86 | 70,680 |
| 2017-01-13 | $68.92 | $70.09 | $68.92 | $69.51 | $64.10 | 92,866 |
| 2017-01-12 | $69.20 | $69.32 | $67.39 | $68.44 | $63.11 | 71,046 |
| 2017-01-11 | $69.33 | $69.73 | $68.49 | $69.59 | $64.17 | 116,047 |
| 2017-01-10 | $68.31 | $70.54 | $67.92 | $69.51 | $64.10 | 186,213 |
| 2017-01-09 | $68.11 | $68.75 | $67.66 | $67.97 | $62.68 | 176,370 |
| 2017-01-06 | $69.02 | $69.02 | $68.27 | $68.29 | $62.98 | 67,907 |
| 2017-01-05 | $69.80 | $69.94 | $68.62 | $68.76 | $63.41 | 109,523 |
| 2017-01-04 | $69.50 | $70.82 | $69.50 | $69.91 | $64.47 | 211,105 |
| 2017-01-03 | $69.97 | $70.50 | $68.66 | $69.32 | $63.93 | 138,310 |
| 2016-12-30 | $69.88 | $69.92 | $68.95 | $69.33 | $63.94 | 114,240 |
| 2016-12-29 | $69.26 | $69.52 | $68.40 | $69.51 | $64.10 | 117,711 |
| 2016-12-28 | $70.55 | $70.69 | $68.87 | $69.07 | $63.70 | 80,552 |
| 2016-12-27 | $70.57 | $71.26 | $70.06 | $70.26 | $64.79 | 108,201 |
| 2016-12-23 | $70.49 | $71.00 | $70.01 | $70.70 | $65.20 | 101,112 |
| 2016-12-22 | $70.75 | $70.84 | $69.37 | $70.24 | $64.77 | 143,775 |
| 2016-12-21 | $69.43 | $71.28 | $69.31 | $70.97 | $65.45 | 207,893 |
| 2016-12-20 | $68.93 | $69.98 | $68.51 | $69.66 | $64.24 | 137,024 |
| 2016-12-19 | $68.80 | $69.14 | $67.10 | $68.41 | $63.09 | 146,021 |
| 2016-12-16 | $69.28 | $69.82 | $68.51 | $68.74 | $63.39 | 680,957 |
| 2016-12-15 | $67.88 | $69.58 | $67.05 | $69.15 | $63.77 | 161,001 |
| 2016-12-14 | $67.78 | $68.22 | $67.41 | $67.60 | $62.34 | 117,068 |
| 2016-12-13 | $68.33 | $68.83 | $67.16 | $68.15 | $62.85 | 121,102 |
| 2016-12-12 | $68.31 | $68.88 | $67.40 | $68.09 | $62.79 | 137,661 |
| 2016-12-09 | $68.23 | $68.56 | $67.54 | $68.44 | $63.11 | 148,940 |
| 2016-12-08 | $65.88 | $67.92 | $65.37 | $67.88 | $62.60 | 211,056 |
| 2016-12-07 | $64.35 | $65.60 | $63.61 | $65.41 | $60.32 | 147,634 |
| 2016-12-06 | $64.00 | $64.79 | $62.77 | $64.45 | $59.43 | 200,911 |
| 2016-12-05 | $63.40 | $64.09 | $62.72 | $63.68 | $58.72 | 101,468 |
| 2016-12-02 | $62.25 | $63.30 | $62.25 | $62.75 | $57.87 | 86,923 |
| 2016-12-01 | $62.35 | $62.66 | $61.75 | $62.59 | $57.72 | 178,480 |
| 2016-11-30 | $62.90 | $63.34 | $62.09 | $62.16 | $57.32 | 114,792 |
| 2016-11-29 | $62.79 | $63.23 | $62.32 | $62.36 | $57.51 | 137,409 |
| 2016-11-28 | $63.04 | $63.25 | $61.88 | $62.78 | $57.89 | 130,657 |
| 2016-11-25 | $63.74 | $63.74 | $62.92 | $63.28 | $58.36 | 53,974 |
| 2016-11-23 | $63.00 | $63.66 | $62.90 | $63.43 | $58.49 | 100,297 |
| 2016-11-22 | $63.53 | $63.53 | $62.93 | $63.17 | $58.25 | 167,284 |
| 2016-11-21 | $63.50 | $64.78 | $62.94 | $63.06 | $58.15 | 166,383 |
| 2016-11-18 | $63.86 | $63.92 | $63.06 | $63.33 | $58.40 | 123,132 |
| 2016-11-17 | $62.90 | $63.77 | $62.70 | $63.72 | $58.76 | 140,786 |
| 2016-11-16 | $61.75 | $63.16 | $61.75 | $63.10 | $58.19 | 188,370 |
| 2016-11-15 | $62.50 | $63.18 | $61.48 | $61.86 | $57.05 | 134,753 |
| 2016-11-14 | $62.64 | $63.82 | $61.84 | $62.62 | $57.75 | 132,105 |
| 2016-11-11 | $59.50 | $62.29 | $59.50 | $62.11 | $57.28 | 254,555 |
| 2016-11-10 | $58.50 | $60.26 | $58.22 | $59.50 | $54.87 | 388,950 |
| 2016-11-09 | $56.05 | $58.69 | $55.39 | $58.50 | $53.95 | 285,589 |
| 2016-11-08 | $56.91 | $57.24 | $56.62 | $56.78 | $52.07 | 101,628 |
| 2016-11-07 | $57.58 | $58.70 | $56.55 | $57.11 | $52.37 | 173,868 |
| 2016-11-04 | $56.09 | $56.55 | $55.27 | $56.10 | $51.44 | 123,613 |
| 2016-11-03 | $56.45 | $56.66 | $55.86 | $55.95 | $51.31 | 81,526 |
| 2016-11-02 | $56.26 | $56.99 | $55.42 | $56.24 | $51.57 | 98,475 |
| 2016-11-01 | $58.29 | $58.29 | $56.57 | $56.65 | $51.95 | 123,135 |
| 2016-10-31 | $56.29 | $58.96 | $56.29 | $58.30 | $53.46 | 261,125 |
| 2016-10-28 | $58.00 | $58.34 | $55.10 | $55.25 | $50.66 | 208,699 |
| 2016-10-27 | $55.92 | $56.24 | $55.00 | $55.16 | $50.58 | 153,250 |
| 2016-10-26 | $56.09 | $56.47 | $55.38 | $55.54 | $50.93 | 72,289 |
| 2016-10-25 | $57.98 | $58.00 | $56.30 | $56.43 | $51.75 | 81,016 |
| 2016-10-24 | $58.53 | $58.95 | $57.70 | $57.96 | $53.15 | 55,167 |
| 2016-10-21 | $56.87 | $57.68 | $56.75 | $57.63 | $52.85 | 53,067 |
| 2016-10-20 | $57.82 | $58.41 | $57.36 | $57.62 | $52.84 | 72,727 |
| 2016-10-19 | $57.24 | $58.20 | $56.64 | $58.10 | $53.28 | 81,894 |
| 2016-10-18 | $56.85 | $57.31 | $55.89 | $57.00 | $52.27 | 51,336 |
| 2016-10-17 | $55.86 | $56.61 | $55.86 | $56.12 | $51.46 | 69,954 |
| 2016-10-14 | $56.59 | $57.24 | $56.00 | $56.23 | $51.56 | 59,439 |
| 2016-10-13 | $56.31 | $56.80 | $56.06 | $56.31 | $51.64 | 58,103 |
| 2016-10-12 | $56.76 | $57.48 | $56.40 | $57.04 | $52.31 | 51,283 |
| 2016-10-11 | $58.36 | $58.49 | $56.16 | $56.56 | $51.87 | 69,756 |
| 2016-10-10 | $57.75 | $58.68 | $57.75 | $58.48 | $53.63 | 60,145 |
| 2016-10-07 | $58.15 | $58.15 | $56.95 | $57.38 | $52.62 | 81,075 |
| 2016-10-06 | $57.12 | $58.28 | $56.71 | $58.27 | $53.43 | 59,052 |
| 2016-10-05 | $57.91 | $58.20 | $57.14 | $57.45 | $52.68 | 83,823 |
| 2016-10-04 | $57.80 | $58.16 | $57.22 | $57.44 | $52.67 | 107,500 |
| 2016-10-03 | $57.64 | $57.77 | $57.06 | $57.60 | $52.82 | 78,780 |
| 2016-09-30 | $56.47 | $58.27 | $56.12 | $58.04 | $53.22 | 115,221 |
| 2016-09-29 | $57.13 | $57.13 | $56.01 | $56.26 | $51.59 | 76,468 |
| 2016-09-28 | $56.54 | $57.19 | $56.17 | $57.13 | $52.39 | 72,681 |
| 2016-09-27 | $55.57 | $56.75 | $55.40 | $56.39 | $51.71 | 86,464 |
| 2016-09-26 | $55.72 | $56.16 | $55.38 | $55.44 | $50.84 | 93,683 |
| 2016-09-23 | $57.33 | $57.33 | $55.90 | $55.92 | $51.28 | 66,608 |
| 2016-09-22 | $56.77 | $57.59 | $55.98 | $57.47 | $52.70 | 120,164 |
| 2016-09-21 | $54.95 | $55.71 | $54.51 | $55.64 | $51.02 | 52,294 |
| 2016-09-20 | $56.39 | $56.39 | $54.52 | $54.54 | $50.01 | 105,838 |
| 2016-09-19 | $55.00 | $55.97 | $54.90 | $55.85 | $51.22 | 97,281 |
| 2016-09-16 | $55.69 | $55.69 | $53.99 | $54.57 | $50.04 | 269,309 |
| 2016-09-15 | $53.75 | $55.01 | $53.10 | $54.88 | $50.33 | 74,380 |
| 2016-09-14 | $53.65 | $54.77 | $53.36 | $53.63 | $49.18 | 81,931 |
| 2016-09-13 | $55.20 | $55.39 | $53.85 | $53.94 | $49.46 | 111,577 |
| 2016-09-12 | $54.41 | $55.97 | $54.03 | $55.85 | $51.22 | 103,708 |
| 2016-09-09 | $56.71 | $56.80 | $54.91 | $54.95 | $50.39 | 105,229 |
| 2016-09-08 | $57.48 | $57.80 | $57.13 | $57.27 | $52.52 | 59,792 |
| 2016-09-07 | $56.96 | $57.89 | $55.86 | $57.65 | $52.87 | 101,132 |
| 2016-09-06 | $58.06 | $58.50 | $56.99 | $57.11 | $52.37 | 90,294 |
| 2016-09-02 | $58.00 | $58.36 | $57.64 | $58.13 | $53.31 | 117,258 |
| 2016-09-01 | $58.19 | $58.30 | $57.37 | $57.52 | $52.75 | 99,471 |
| 2016-08-31 | $58.18 | $58.60 | $57.55 | $58.25 | $53.42 | 92,810 |
| 2016-08-30 | $58.40 | $58.48 | $57.79 | $58.28 | $53.44 | 66,053 |
| 2016-08-29 | $57.62 | $58.43 | $57.62 | $58.26 | $53.43 | 59,851 |
| 2016-08-26 | $57.81 | $58.62 | $57.34 | $57.56 | $52.78 | 62,709 |
| 2016-08-25 | $57.23 | $57.95 | $57.16 | $57.83 | $53.03 | 71,748 |
| 2016-08-24 | $57.67 | $57.85 | $57.19 | $57.45 | $52.68 | 53,767 |
| 2016-08-23 | $57.32 | $57.71 | $57.20 | $57.58 | $52.80 | 83,956 |
| 2016-08-22 | $56.55 | $56.96 | $56.10 | $56.90 | $52.18 | 64,459 |
| 2016-08-19 | $56.21 | $57.11 | $55.71 | $56.88 | $52.16 | 106,711 |
| 2016-08-18 | $55.13 | $56.47 | $55.12 | $56.46 | $51.77 | 154,090 |
| 2016-08-17 | $55.15 | $55.55 | $54.78 | $55.27 | $50.68 | 83,450 |
| 2016-08-16 | $55.67 | $55.80 | $55.10 | $55.14 | $50.56 | 63,244 |
| 2016-08-15 | $55.21 | $56.48 | $55.00 | $56.20 | $51.23 | 92,479 |
| 2016-08-12 | $55.35 | $55.66 | $54.83 | $55.00 | $50.14 | 99,259 |
| 2016-08-11 | $55.54 | $56.04 | $55.13 | $55.39 | $50.49 | 136,158 |
| 2016-08-10 | $56.22 | $56.23 | $55.38 | $55.40 | $50.50 | 92,321 |
| 2016-08-09 | $55.81 | $56.14 | $55.43 | $56.12 | $51.16 | 76,411 |
| 2016-08-08 | $56.04 | $56.35 | $55.77 | $55.93 | $50.98 | 63,405 |
| 2016-08-05 | $55.55 | $56.50 | $55.55 | $56.16 | $51.19 | 252,222 |
| 2016-08-04 | $55.20 | $55.48 | $54.97 | $55.08 | $50.21 | 83,056 |
| 2016-08-03 | $54.87 | $55.22 | $54.66 | $55.20 | $50.32 | 77,923 |
| 2016-08-02 | $55.71 | $56.03 | $55.03 | $55.09 | $50.22 | 77,696 |
| 2016-08-01 | $55.77 | $56.08 | $55.20 | $55.94 | $50.99 | 105,164 |
| 2016-07-29 | $55.07 | $56.08 | $54.70 | $55.88 | $50.94 | 174,536 |
| 2016-07-28 | $55.47 | $55.47 | $54.66 | $55.01 | $50.14 | 170,698 |
| 2016-07-27 | $55.37 | $55.54 | $55.11 | $55.28 | $50.39 | 109,529 |
| 2016-07-26 | $55.56 | $55.90 | $55.37 | $55.41 | $50.51 | 121,846 |
| 2016-07-25 | $55.81 | $56.15 | $55.27 | $55.48 | $50.57 | 88,902 |
| 2016-07-22 | $56.23 | $56.33 | $54.71 | $56.03 | $51.07 | 198,858 |
| 2016-07-21 | $58.20 | $58.49 | $56.18 | $57.03 | $51.99 | 167,220 |
| 2016-07-20 | $57.31 | $57.98 | $56.17 | $57.55 | $52.46 | 101,917 |
| 2016-07-19 | $57.40 | $57.79 | $56.72 | $57.12 | $52.07 | 165,535 |
| 2016-07-18 | $57.34 | $57.71 | $56.99 | $57.67 | $52.57 | 91,275 |
| 2016-07-15 | $57.06 | $57.45 | $56.44 | $57.33 | $52.26 | 153,998 |
| 2016-07-14 | $56.45 | $56.82 | $55.95 | $56.75 | $51.73 | 221,389 |
| 2016-07-13 | $56.24 | $56.24 | $55.52 | $56.01 | $51.06 | 143,063 |
| 2016-07-12 | $54.39 | $55.86 | $54.21 | $55.82 | $50.88 | 208,189 |
| 2016-07-11 | $53.45 | $54.14 | $53.17 | $54.08 | $49.30 | 104,221 |
| 2016-07-08 | $52.39 | $53.21 | $52.34 | $53.01 | $48.32 | 100,502 |
| 2016-07-07 | $51.76 | $52.40 | $51.37 | $51.69 | $47.12 | 67,767 |
| 2016-07-06 | $51.44 | $52.06 | $51.25 | $51.79 | $47.21 | 92,563 |
| 2016-07-05 | $52.22 | $52.61 | $51.51 | $51.83 | $47.25 | 81,554 |
| 2016-07-01 | $52.35 | $53.34 | $52.35 | $52.68 | $48.02 | 82,385 |
| 2016-06-30 | $50.47 | $52.55 | $50.26 | $52.53 | $47.88 | 141,157 |
| 2016-06-29 | $50.68 | $51.62 | $50.30 | $50.48 | $46.02 | 106,139 |
| 2016-06-28 | $49.55 | $50.35 | $49.53 | $49.89 | $45.48 | 119,617 |
| 2016-06-27 | $50.07 | $50.22 | $48.92 | $49.07 | $44.73 | 168,436 |
| 2016-06-24 | $51.69 | $51.91 | $50.68 | $50.86 | $46.36 | 412,250 |
| 2016-06-23 | $53.93 | $54.70 | $53.75 | $54.00 | $49.22 | 157,406 |
| 2016-06-22 | $53.74 | $53.98 | $53.20 | $53.22 | $48.51 | 90,719 |
| 2016-06-21 | $53.48 | $53.87 | $53.11 | $53.50 | $48.77 | 75,824 |
| 2016-06-20 | $54.34 | $54.59 | $53.27 | $53.64 | $48.90 | 99,493 |
| 2016-06-17 | $53.58 | $53.80 | $52.99 | $53.53 | $48.80 | 229,702 |
| 2016-06-16 | $52.61 | $53.53 | $51.85 | $53.45 | $48.72 | 98,115 |
| 2016-06-15 | $53.52 | $53.60 | $53.05 | $53.13 | $48.43 | 107,549 |
| 2016-06-14 | $50.34 | $53.70 | $50.34 | $53.14 | $48.44 | 357,165 |
| 2016-06-13 | $51.30 | $51.70 | $50.24 | $50.31 | $45.86 | 115,883 |
| 2016-06-10 | $51.74 | $52.46 | $51.08 | $51.46 | $46.91 | 77,975 |
| 2016-06-09 | $51.75 | $52.34 | $51.62 | $52.12 | $47.51 | 84,039 |
| 2016-06-08 | $51.66 | $52.37 | $51.64 | $52.12 | $47.51 | 96,609 |
| 2016-06-07 | $51.50 | $52.21 | $51.19 | $51.73 | $47.15 | 99,104 |
| 2016-06-06 | $51.01 | $51.75 | $50.67 | $51.45 | $46.90 | 118,927 |
| 2016-06-03 | $51.21 | $51.21 | $50.55 | $50.89 | $46.39 | 102,232 |
| 2016-06-02 | $50.36 | $51.20 | $50.36 | $51.18 | $46.65 | 100,609 |
| 2016-06-01 | $50.01 | $50.46 | $49.52 | $50.45 | $45.99 | 94,577 |
| 2016-05-31 | $49.74 | $50.72 | $49.64 | $50.37 | $45.92 | 165,727 |
| 2016-05-27 | $48.94 | $49.71 | $48.94 | $49.67 | $45.28 | 147,037 |
| 2016-05-26 | $48.89 | $49.19 | $48.65 | $49.03 | $44.69 | 66,297 |
| 2016-05-25 | $48.50 | $48.90 | $48.36 | $48.83 | $44.51 | 147,350 |
| 2016-05-24 | $48.10 | $48.52 | $47.92 | $48.33 | $44.06 | 327,027 |
| 2016-05-23 | $48.24 | $48.38 | $47.73 | $47.76 | $43.54 | 63,300 |
| 2016-05-20 | $47.34 | $48.69 | $47.34 | $48.25 | $43.98 | 213,317 |
| 2016-05-19 | $46.38 | $47.27 | $46.20 | $47.04 | $42.88 | 126,120 |
| 2016-05-18 | $47.06 | $47.89 | $46.96 | $47.24 | $42.76 | 151,793 |
| 2016-05-17 | $47.86 | $48.33 | $46.85 | $47.19 | $42.72 | 159,578 |
| 2016-05-16 | $47.81 | $48.37 | $47.80 | $48.07 | $43.51 | 215,719 |
| 2016-05-13 | $48.26 | $48.84 | $47.40 | $47.77 | $43.24 | 83,883 |
| 2016-05-12 | $48.41 | $48.89 | $48.05 | $48.53 | $43.93 | 127,669 |
| 2016-05-11 | $48.85 | $49.06 | $48.09 | $48.22 | $43.65 | 57,654 |
| 2016-05-10 | $48.49 | $48.86 | $48.13 | $48.79 | $44.17 | 116,753 |
| 2016-05-09 | $47.78 | $48.33 | $47.78 | $48.01 | $43.46 | 74,597 |
| 2016-05-06 | $47.26 | $48.01 | $47.26 | $48.01 | $43.46 | 128,417 |
| 2016-05-05 | $47.85 | $48.34 | $47.08 | $47.39 | $42.90 | 89,551 |
| 2016-05-04 | $47.40 | $48.64 | $47.37 | $47.80 | $43.27 | 149,449 |
| 2016-05-03 | $48.59 | $48.75 | $47.14 | $47.77 | $43.24 | 198,559 |
| 2016-05-02 | $48.42 | $49.30 | $48.42 | $49.14 | $44.48 | 125,205 |
| 2016-04-29 | $50.06 | $50.06 | $47.84 | $48.09 | $43.53 | 99,547 |
| 2016-04-28 | $49.73 | $50.45 | $48.62 | $48.62 | $44.01 | 115,798 |
| 2016-04-27 | $49.71 | $50.49 | $49.44 | $50.13 | $45.38 | 130,914 |
| 2016-04-26 | $48.91 | $49.89 | $48.64 | $49.84 | $45.12 | 116,201 |
| 2016-04-25 | $49.35 | $49.35 | $48.25 | $48.57 | $43.97 | 72,922 |
| 2016-04-22 | $48.09 | $49.74 | $48.09 | $49.34 | $44.66 | 109,826 |
| 2016-04-21 | $49.10 | $49.15 | $48.35 | $48.46 | $43.87 | 69,148 |
| 2016-04-20 | $48.58 | $49.27 | $48.42 | $49.00 | $44.36 | 132,064 |
| 2016-04-19 | $47.34 | $49.00 | $44.16 | $48.81 | $44.18 | 301,991 |
| 2016-04-18 | $49.20 | $49.41 | $48.92 | $49.06 | $44.41 | 50,496 |
| 2016-04-15 | $48.64 | $49.68 | $48.19 | $49.22 | $44.55 | 113,319 |
| 2016-04-14 | $49.26 | $49.26 | $48.79 | $48.90 | $44.26 | 92,607 |
| 2016-04-13 | $47.71 | $49.27 | $47.60 | $49.27 | $44.60 | 96,632 |
| 2016-04-12 | $47.17 | $47.78 | $46.89 | $47.39 | $42.90 | 84,518 |
| 2016-04-11 | $47.40 | $47.55 | $46.62 | $47.07 | $42.61 | 75,100 |
| 2016-04-08 | $47.30 | $47.58 | $46.84 | $47.31 | $42.83 | 236,531 |
| 2016-04-07 | $46.82 | $47.09 | $45.95 | $46.55 | $42.14 | 148,183 |
| 2016-04-06 | $46.77 | $47.20 | $46.52 | $47.13 | $42.66 | 86,576 |
| 2016-04-05 | $46.89 | $47.28 | $46.30 | $46.63 | $42.21 | 87,861 |
| 2016-04-04 | $48.46 | $48.46 | $47.07 | $47.12 | $42.65 | 96,913 |
| 2016-04-01 | $47.99 | $48.53 | $47.20 | $48.52 | $43.92 | 91,657 |
| 2016-03-31 | $48.30 | $48.90 | $48.30 | $48.35 | $43.77 | 108,567 |
| 2016-03-30 | $49.57 | $49.57 | $48.15 | $48.43 | $43.84 | 153,828 |
| 2016-03-29 | $47.40 | $49.77 | $46.97 | $49.68 | $44.97 | 239,942 |
| 2016-03-28 | $47.26 | $47.82 | $46.90 | $47.41 | $42.92 | 69,833 |
| 2016-03-24 | $46.31 | $47.16 | $45.99 | $47.14 | $42.67 | 69,335 |
| 2016-03-23 | $47.70 | $47.70 | $46.47 | $46.49 | $42.08 | 80,392 |
| 2016-03-22 | $47.63 | $48.07 | $47.51 | $47.77 | $43.24 | 83,070 |
| 2016-03-21 | $48.18 | $48.46 | $47.89 | $47.94 | $43.40 | 75,051 |
| 2016-03-18 | $47.55 | $48.51 | $47.38 | $48.18 | $43.61 | 323,625 |
| 2016-03-17 | $46.55 | $47.48 | $46.42 | $47.29 | $42.81 | 187,761 |
| 2016-03-16 | $46.69 | $47.17 | $46.39 | $46.52 | $42.11 | 239,030 |
| 2016-03-15 | $46.63 | $47.34 | $46.49 | $46.86 | $42.42 | 141,895 |
| 2016-03-14 | $46.34 | $47.68 | $46.10 | $46.81 | $42.37 | 153,872 |
| 2016-03-11 | $44.88 | $46.60 | $44.79 | $46.59 | $42.17 | 173,583 |
| 2016-03-10 | $45.38 | $45.38 | $43.96 | $44.52 | $40.30 | 88,191 |
| 2016-03-09 | $45.25 | $45.74 | $44.74 | $45.18 | $40.90 | 123,410 |
| 2016-03-08 | $45.74 | $45.82 | $45.07 | $45.18 | $40.90 | 119,814 |
| 2016-03-07 | $46.27 | $46.73 | $45.49 | $46.15 | $41.78 | 157,404 |
| 2016-03-04 | $45.75 | $46.69 | $45.10 | $46.47 | $42.06 | 113,614 |
| 2016-03-03 | $44.33 | $45.73 | $44.33 | $45.70 | $41.37 | 138,560 |
| 2016-03-02 | $44.32 | $44.73 | $44.02 | $44.34 | $40.14 | 129,982 |
| 2016-03-01 | $44.14 | $44.98 | $43.62 | $44.50 | $40.28 | 99,204 |
| 2016-02-29 | $43.71 | $44.35 | $43.65 | $43.67 | $39.53 | 112,698 |
| 2016-02-26 | $43.44 | $43.89 | $43.23 | $43.61 | $39.48 | 106,739 |
| 2016-02-25 | $43.33 | $43.37 | $42.19 | $43.26 | $39.16 | 120,920 |
| 2016-02-24 | $44.90 | $45.52 | $41.69 | $43.18 | $39.09 | 236,459 |
| 2016-02-23 | $42.65 | $43.25 | $42.36 | $42.96 | $38.89 | 158,570 |
| 2016-02-22 | $43.16 | $43.56 | $42.72 | $42.85 | $38.79 | 104,680 |
| 2016-02-19 | $42.74 | $43.06 | $42.38 | $42.88 | $38.82 | 113,751 |
| 2016-02-18 | $43.24 | $43.25 | $42.50 | $42.79 | $38.73 | 155,875 |
| 2016-02-17 | $41.88 | $43.05 | $41.67 | $42.87 | $38.81 | 118,827 |
| 2016-02-16 | $40.58 | $41.72 | $40.55 | $41.47 | $37.54 | 81,019 |
| 2016-02-12 | $39.73 | $40.25 | $39.41 | $40.14 | $36.34 | 110,702 |
| 2016-02-11 | $39.83 | $40.29 | $39.10 | $39.39 | $35.66 | 141,161 |
| 2016-02-10 | $41.33 | $42.21 | $40.75 | $40.85 | $36.68 | 101,838 |
| 2016-02-09 | $40.40 | $41.50 | $40.40 | $41.01 | $36.82 | 90,546 |
| 2016-02-08 | $40.69 | $41.03 | $40.17 | $40.94 | $36.76 | 136,783 |
| 2016-02-05 | $41.42 | $41.63 | $40.97 | $41.07 | $36.88 | 112,443 |
| 2016-02-04 | $41.12 | $41.97 | $40.75 | $41.58 | $37.34 | 165,996 |
| 2016-02-03 | $41.21 | $41.57 | $40.29 | $41.14 | $36.94 | 156,329 |
| 2016-02-02 | $41.94 | $41.95 | $40.55 | $40.69 | $36.54 | 139,797 |
| 2016-02-01 | $42.33 | $42.74 | $41.78 | $42.45 | $38.12 | 119,705 |
| 2016-01-29 | $41.12 | $42.82 | $41.12 | $42.80 | $38.43 | 159,293 |
| 2016-01-28 | $40.83 | $41.06 | $40.22 | $40.92 | $36.74 | 105,804 |
| 2016-01-27 | $40.26 | $41.01 | $39.97 | $40.28 | $36.17 | 227,401 |
| 2016-01-26 | $38.79 | $40.37 | $38.46 | $40.37 | $36.25 | 170,907 |
| 2016-01-25 | $38.49 | $38.97 | $38.20 | $38.64 | $34.70 | 149,146 |
| 2016-01-22 | $38.87 | $39.50 | $38.30 | $38.56 | $34.62 | 238,368 |
| 2016-01-21 | $39.24 | $39.35 | $38.17 | $38.31 | $34.40 | 196,172 |
| 2016-01-20 | $37.86 | $39.77 | $37.68 | $39.15 | $35.15 | 198,594 |
| 2016-01-19 | $39.99 | $40.12 | $37.89 | $38.45 | $34.52 | 155,575 |
| 2016-01-15 | $38.92 | $39.81 | $38.12 | $39.62 | $35.58 | 200,791 |
| 2016-01-14 | $39.43 | $40.78 | $39.09 | $40.05 | $35.96 | 118,638 |
| 2016-01-13 | $40.56 | $40.95 | $39.18 | $39.34 | $35.32 | 191,155 |
| 2016-01-12 | $41.13 | $41.49 | $39.77 | $40.48 | $36.35 | 135,174 |
| 2016-01-11 | $40.81 | $41.10 | $40.20 | $40.74 | $36.58 | 98,552 |
| 2016-01-08 | $41.10 | $41.36 | $40.63 | $40.65 | $36.50 | 129,482 |
| 2016-01-07 | $41.19 | $41.36 | $40.35 | $40.88 | $36.71 | 172,322 |
| 2016-01-06 | $42.52 | $43.11 | $41.81 | $41.97 | $37.69 | 142,102 |
| 2016-01-05 | $42.88 | $43.28 | $42.46 | $43.09 | $38.69 | 103,059 |
| 2016-01-04 | $42.73 | $42.87 | $41.83 | $42.69 | $38.33 | 200,821 |
| 2015-12-31 | $44.10 | $44.57 | $43.46 | $43.47 | $39.03 | 109,601 |
| 2015-12-30 | $44.19 | $44.53 | $43.79 | $44.20 | $39.69 | 74,862 |
| 2015-12-29 | $44.05 | $44.43 | $43.71 | $44.28 | $39.76 | 99,682 |
| 2015-12-28 | $44.18 | $44.21 | $43.11 | $43.88 | $39.40 | 94,186 |
| 2015-12-24 | $44.26 | $44.59 | $44.11 | $44.29 | $39.77 | 63,011 |
| 2015-12-23 | $43.80 | $44.47 | $43.43 | $44.27 | $39.75 | 109,324 |
| 2015-12-22 | $43.54 | $43.85 | $42.73 | $43.60 | $39.15 | 92,538 |
| 2015-12-21 | $42.34 | $43.46 | $42.22 | $43.46 | $39.02 | 125,856 |
| 2015-12-18 | $42.69 | $42.99 | $42.09 | $42.12 | $37.82 | 346,263 |
| 2015-12-17 | $43.83 | $43.83 | $42.52 | $42.72 | $38.36 | 182,398 |
| 2015-12-16 | $43.75 | $43.85 | $43.35 | $43.74 | $39.27 | 190,308 |
| 2015-12-15 | $43.27 | $43.77 | $43.10 | $43.36 | $38.93 | 145,965 |
| 2015-12-14 | $42.94 | $43.18 | $41.95 | $42.97 | $38.58 | 287,623 |
| 2015-12-11 | $43.91 | $44.00 | $42.57 | $42.89 | $38.51 | 229,318 |
| 2015-12-10 | $45.22 | $45.43 | $44.27 | $44.53 | $39.98 | 100,142 |
| 2015-12-09 | $45.00 | $45.69 | $44.98 | $45.27 | $40.65 | 256,777 |
| 2015-12-08 | $45.36 | $45.56 | $44.47 | $45.28 | $40.66 | 114,849 |
| 2015-12-07 | $45.48 | $45.83 | $45.37 | $45.79 | $41.12 | 132,533 |
| 2015-12-04 | $44.84 | $45.80 | $44.82 | $45.75 | $41.08 | 79,853 |
| 2015-12-03 | $46.89 | $46.89 | $44.88 | $44.92 | $40.33 | 117,414 |
| 2015-12-02 | $46.86 | $47.20 | $46.35 | $46.62 | $41.86 | 97,221 |
| 2015-12-01 | $47.17 | $47.44 | $46.49 | $47.05 | $42.25 | 103,984 |
| 2015-11-30 | $47.16 | $47.46 | $46.54 | $46.90 | $42.11 | 123,020 |
| 2015-11-27 | $46.80 | $47.12 | $46.29 | $46.92 | $42.13 | 52,986 |
| 2015-11-25 | $47.19 | $47.29 | $46.73 | $46.87 | $42.09 | 56,554 |
| 2015-11-24 | $45.45 | $47.30 | $45.32 | $47.19 | $42.37 | 132,977 |
| 2015-11-23 | $45.25 | $45.83 | $44.95 | $45.61 | $40.95 | 84,774 |
| 2015-11-20 | $44.79 | $45.36 | $44.62 | $45.22 | $40.60 | 128,782 |
| 2015-11-19 | $44.24 | $44.52 | $44.03 | $44.49 | $39.95 | 98,805 |
| 2015-11-18 | $43.52 | $44.65 | $42.99 | $44.62 | $39.78 | 148,977 |
| 2015-11-17 | $43.00 | $44.02 | $42.34 | $43.29 | $38.59 | 134,975 |
| 2015-11-16 | $41.88 | $42.94 | $41.77 | $42.89 | $38.24 | 88,205 |
| 2015-11-13 | $41.82 | $42.72 | $41.63 | $42.04 | $37.48 | 89,273 |
| 2015-11-12 | $42.78 | $42.78 | $41.95 | $42.11 | $37.54 | 103,957 |
| 2015-11-11 | $43.81 | $43.81 | $43.06 | $43.21 | $38.52 | 60,283 |
| 2015-11-10 | $43.81 | $44.11 | $43.33 | $43.61 | $38.88 | 142,787 |
| 2015-11-09 | $44.58 | $44.83 | $43.95 | $44.02 | $39.24 | 131,853 |
| 2015-11-06 | $43.77 | $44.74 | $43.10 | $44.70 | $39.85 | 78,234 |
| 2015-11-05 | $43.95 | $44.19 | $42.63 | $44.04 | $39.26 | 199,643 |
| 2015-11-04 | $44.61 | $44.67 | $43.68 | $43.95 | $39.18 | 141,183 |
| 2015-11-03 | $44.05 | $44.77 | $43.75 | $44.39 | $39.57 | 99,663 |
| 2015-11-02 | $43.48 | $44.35 | $43.27 | $44.18 | $39.39 | 134,652 |
| 2015-10-30 | $43.24 | $43.63 | $42.39 | $43.48 | $38.76 | 173,040 |
| 2015-10-29 | $43.59 | $44.08 | $42.99 | $43.24 | $38.55 | 165,504 |
| 2015-10-28 | $40.71 | $43.77 | $40.55 | $43.75 | $39.00 | 281,028 |
| 2015-10-27 | $40.86 | $40.99 | $40.08 | $40.50 | $36.11 | 228,009 |
| 2015-10-26 | $40.99 | $41.47 | $40.58 | $41.04 | $36.59 | 198,333 |
| 2015-10-23 | $41.25 | $41.76 | $40.59 | $41.35 | $36.86 | 215,945 |
| 2015-10-22 | $42.96 | $42.96 | $39.17 | $41.03 | $36.58 | 430,420 |
| 2015-10-21 | $44.03 | $44.03 | $42.55 | $42.88 | $38.23 | 85,805 |
| 2015-10-20 | $43.53 | $44.15 | $43.27 | $43.79 | $39.04 | 112,534 |
| 2015-10-19 | $42.61 | $44.33 | $42.58 | $43.74 | $38.99 | 114,491 |
| 2015-10-16 | $44.19 | $44.19 | $41.94 | $42.80 | $38.16 | 127,525 |
| 2015-10-15 | $42.97 | $44.12 | $42.46 | $44.10 | $39.32 | 107,385 |
| 2015-10-14 | $43.33 | $43.74 | $42.84 | $42.97 | $38.31 | 51,281 |
| 2015-10-13 | $43.81 | $44.50 | $43.15 | $43.26 | $38.57 | 66,733 |
| 2015-10-12 | $44.53 | $44.56 | $43.84 | $44.15 | $39.36 | 49,564 |
| 2015-10-09 | $44.81 | $44.81 | $44.00 | $44.56 | $39.73 | 69,696 |
| 2015-10-08 | $43.54 | $44.73 | $43.54 | $44.60 | $39.76 | 71,829 |
| 2015-10-07 | $42.40 | $43.71 | $42.40 | $43.67 | $38.93 | 104,657 |
| 2015-10-06 | $42.46 | $42.63 | $41.92 | $42.07 | $37.51 | 100,080 |
| 2015-10-05 | $41.43 | $42.61 | $41.11 | $42.56 | $37.94 | 79,740 |
| 2015-10-02 | $39.85 | $40.86 | $39.51 | $40.83 | $36.40 | 143,712 |
| 2015-10-01 | $40.12 | $40.52 | $39.83 | $40.16 | $35.80 | 322,315 |
| 2015-09-30 | $39.00 | $40.09 | $38.91 | $39.97 | $35.63 | 218,017 |
| 2015-09-29 | $39.38 | $39.38 | $38.32 | $38.69 | $34.49 | 223,651 |
| 2015-09-28 | $41.17 | $41.17 | $39.14 | $39.28 | $35.02 | 228,793 |
| 2015-09-25 | $42.52 | $42.52 | $41.25 | $41.44 | $36.94 | 107,707 |
| 2015-09-24 | $42.65 | $42.68 | $42.08 | $42.34 | $37.75 | 159,041 |
| 2015-09-23 | $43.13 | $43.44 | $42.52 | $42.87 | $38.22 | 116,877 |
| 2015-09-22 | $43.48 | $43.66 | $42.63 | $42.97 | $38.31 | 83,146 |
| 2015-09-21 | $44.73 | $45.14 | $43.74 | $44.03 | $39.25 | 73,562 |
| 2015-09-18 | $44.75 | $45.11 | $44.14 | $44.30 | $39.49 | 248,560 |
| 2015-09-17 | $45.54 | $46.07 | $45.11 | $45.25 | $40.34 | 84,747 |
| 2015-09-16 | $44.59 | $45.73 | $44.59 | $45.44 | $40.51 | 89,360 |
| 2015-09-15 | $43.48 | $44.68 | $43.13 | $44.48 | $39.65 | 76,866 |
| 2015-09-14 | $43.96 | $44.04 | $42.87 | $43.20 | $38.51 | 113,553 |
| 2015-09-11 | $43.81 | $44.16 | $43.67 | $43.92 | $39.15 | 96,815 |
| 2015-09-10 | $44.49 | $44.58 | $44.00 | $44.17 | $39.38 | 85,742 |
| 2015-09-09 | $45.24 | $45.26 | $44.42 | $44.55 | $39.72 | 93,102 |
| 2015-09-08 | $45.07 | $45.07 | $44.76 | $44.90 | $40.03 | 158,944 |
| 2015-09-04 | $43.94 | $44.63 | $43.94 | $44.43 | $39.61 | 74,842 |
| 2015-09-03 | $44.44 | $44.95 | $44.27 | $44.62 | $39.78 | 108,479 |
| 2015-09-02 | $44.74 | $44.87 | $44.15 | $44.44 | $39.62 | 106,441 |
| 2015-09-01 | $44.80 | $45.58 | $44.22 | $44.39 | $39.57 | 287,575 |
| 2015-08-31 | $45.20 | $45.86 | $45.07 | $45.48 | $40.55 | 92,165 |
| 2015-08-28 | $44.60 | $45.49 | $44.52 | $45.29 | $40.38 | 143,647 |
| 2015-08-27 | $43.66 | $44.93 | $43.48 | $44.56 | $39.73 | 137,437 |
| 2015-08-26 | $44.00 | $44.29 | $42.88 | $43.96 | $39.19 | 116,198 |
| 2015-08-25 | $44.60 | $44.67 | $43.02 | $43.29 | $38.59 | 306,073 |
| 2015-08-24 | $42.63 | $44.28 | $42.11 | $43.46 | $38.74 | 461,606 |
| 2015-08-21 | $44.51 | $45.78 | $43.56 | $45.00 | $40.12 | 195,945 |
| 2015-08-20 | $46.61 | $46.73 | $45.18 | $45.21 | $40.30 | 172,901 |
| 2015-08-19 | $46.80 | $47.47 | $46.57 | $46.88 | $41.79 | 72,484 |
| 2015-08-18 | $48.13 | $48.26 | $46.97 | $47.27 | $42.14 | 137,052 |
| 2015-08-17 | $47.48 | $48.37 | $47.11 | $47.92 | $42.72 | 152,078 |
| 2015-08-14 | $47.53 | $48.30 | $47.44 | $48.12 | $42.61 | 112,414 |
| 2015-08-13 | $48.57 | $48.64 | $47.62 | $47.69 | $42.23 | 157,867 |
| 2015-08-12 | $48.52 | $48.90 | $47.74 | $48.61 | $43.05 | 102,021 |
| 2015-08-11 | $49.20 | $49.64 | $48.72 | $48.91 | $43.31 | 114,637 |
| 2015-08-10 | $48.86 | $49.86 | $48.80 | $49.65 | $43.97 | 129,181 |
| 2015-08-07 | $49.55 | $49.83 | $48.20 | $48.49 | $42.94 | 180,245 |
| 2015-08-06 | $50.69 | $50.81 | $49.52 | $49.96 | $44.24 | 74,549 |
| 2015-08-05 | $50.40 | $51.09 | $49.93 | $50.41 | $44.64 | 92,965 |
| 2015-08-04 | $50.67 | $50.86 | $49.71 | $50.20 | $44.46 | 87,672 |
| 2015-08-03 | $51.59 | $51.92 | $50.22 | $50.64 | $44.85 | 123,718 |
| 2015-07-31 | $51.90 | $52.23 | $51.34 | $51.65 | $45.74 | 153,315 |
| 2015-07-30 | $50.91 | $51.85 | $50.03 | $51.61 | $45.71 | 116,161 |
| 2015-07-29 | $50.09 | $51.29 | $49.64 | $51.10 | $45.25 | 245,566 |
| 2015-07-28 | $50.05 | $50.32 | $49.53 | $49.98 | $44.26 | 151,518 |
| 2015-07-27 | $49.52 | $49.95 | $48.83 | $49.92 | $44.21 | 244,796 |
| 2015-07-24 | $52.06 | $52.91 | $49.36 | $49.62 | $43.94 | 375,154 |
| 2015-07-23 | $49.30 | $54.54 | $49.30 | $52.62 | $46.60 | 711,567 |
| 2015-07-22 | $47.09 | $47.26 | $46.14 | $46.45 | $41.14 | 225,519 |
| 2015-07-21 | $47.28 | $48.17 | $46.74 | $47.19 | $41.79 | 173,718 |
| 2015-07-20 | $47.97 | $48.12 | $47.10 | $47.44 | $42.01 | 152,547 |
| 2015-07-17 | $48.72 | $48.88 | $47.44 | $48.11 | $42.61 | 132,684 |
| 2015-07-16 | $49.01 | $49.01 | $48.32 | $48.75 | $43.17 | 138,713 |
| 2015-07-15 | $48.70 | $48.87 | $48.19 | $48.80 | $43.22 | 111,098 |
| 2015-07-14 | $48.93 | $49.05 | $48.40 | $48.79 | $43.21 | 79,954 |
| 2015-07-13 | $48.49 | $48.97 | $48.28 | $48.86 | $43.27 | 79,984 |
| 2015-07-10 | $48.21 | $48.32 | $47.80 | $48.17 | $42.66 | 73,162 |
| 2015-07-09 | $48.26 | $48.68 | $47.57 | $47.58 | $42.14 | 138,864 |
| 2015-07-08 | $47.81 | $48.19 | $47.30 | $47.57 | $42.13 | 169,396 |
| 2015-07-07 | $48.01 | $48.18 | $47.38 | $48.12 | $42.61 | 166,109 |
| 2015-07-06 | $47.68 | $48.38 | $47.65 | $48.08 | $42.58 | 95,020 |
| 2015-07-02 | $48.84 | $48.86 | $47.83 | $48.19 | $42.68 | 104,556 |
| 2015-07-01 | $48.91 | $49.09 | $48.32 | $48.74 | $43.16 | 155,216 |
| 2015-06-30 | $49.24 | $49.54 | $48.39 | $48.51 | $42.96 | 220,421 |
| 2015-06-29 | $49.90 | $50.03 | $48.67 | $48.84 | $43.25 | 260,986 |
| 2015-06-26 | $49.83 | $50.37 | $49.42 | $50.23 | $44.48 | 410,106 |
| 2015-06-25 | $50.07 | $50.18 | $49.39 | $49.76 | $44.07 | 194,011 |
| 2015-06-24 | $49.89 | $50.26 | $49.51 | $49.93 | $44.22 | 153,436 |
| 2015-06-23 | $49.12 | $50.23 | $49.10 | $50.10 | $44.37 | 203,356 |
| 2015-06-22 | $48.97 | $49.28 | $48.07 | $49.16 | $43.54 | 83,789 |
| 2015-06-19 | $48.66 | $48.96 | $48.27 | $48.65 | $43.08 | 159,660 |
| 2015-06-18 | $48.83 | $49.09 | $48.24 | $48.51 | $42.96 | 166,480 |
| 2015-06-17 | $49.39 | $49.39 | $48.29 | $48.61 | $43.05 | 132,007 |
| 2015-06-16 | $47.76 | $49.49 | $47.61 | $49.16 | $43.54 | 233,592 |
| 2015-06-15 | $48.47 | $48.47 | $47.63 | $47.90 | $42.42 | 157,825 |
| 2015-06-12 | $49.09 | $49.28 | $48.89 | $49.00 | $43.39 | 103,184 |
| 2015-06-11 | $49.02 | $49.31 | $48.86 | $49.13 | $43.51 | 139,725 |
| 2015-06-10 | $48.41 | $49.32 | $48.41 | $49.02 | $43.41 | 137,461 |
| 2015-06-09 | $47.33 | $48.15 | $47.33 | $48.02 | $42.53 | 170,428 |
| 2015-06-08 | $47.52 | $47.88 | $47.02 | $47.46 | $42.03 | 135,634 |
| 2015-06-05 | $46.74 | $47.78 | $46.47 | $47.69 | $42.23 | 165,969 |
| 2015-06-04 | $47.05 | $47.32 | $46.10 | $46.89 | $41.53 | 157,669 |
| 2015-06-03 | $46.05 | $47.60 | $45.98 | $47.34 | $41.92 | 170,584 |
| 2015-06-02 | $44.71 | $46.37 | $44.35 | $46.01 | $40.75 | 185,562 |
| 2015-06-01 | $45.04 | $45.28 | $44.44 | $44.76 | $39.64 | 148,433 |
| 2015-05-29 | $44.59 | $45.35 | $43.55 | $44.70 | $39.59 | 173,263 |
| 2015-05-28 | $44.41 | $44.75 | $44.18 | $44.74 | $39.62 | 112,804 |
| 2015-05-27 | $44.15 | $44.96 | $43.77 | $44.66 | $39.55 | 73,992 |
| 2015-05-26 | $44.66 | $45.03 | $43.43 | $44.10 | $39.05 | 103,511 |
| 2015-05-22 | $45.55 | $45.65 | $44.74 | $44.91 | $39.77 | 95,916 |
| 2015-05-21 | $45.62 | $45.97 | $45.24 | $45.53 | $40.32 | 98,230 |
| 2015-05-20 | $45.40 | $45.93 | $45.40 | $45.84 | $40.31 | 71,312 |
| 2015-05-19 | $46.33 | $46.33 | $44.80 | $45.42 | $39.94 | 139,745 |
| 2015-05-18 | $45.57 | $46.69 | $45.40 | $46.34 | $40.75 | 104,159 |
MSA Safety Inc (MSA) News Headlines
Recent MSA Safety Inc (MSA) News
Similar Companies to MSA Safety Inc (MSA) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 73,700 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 20,500 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 14,700 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 12,100 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 11,500 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 5,700 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 5,400 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 5,200 |
| NL Industries Inc | NL | Security & Protection Services | Industrials | 2,755 |
| NAPCO Security Technologies Inc | NSSC | Security & Protection Services | Industrials | 1,161 |