Anaplan Inc (PLAN) Exchange: NYSE
Data as of April 24, 2024
$63.73 ($0.00) 0.00%
Anaplan Inc - Daily Information
Click for more stock information on Anaplan Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $63.73 |
| Previous Close | $63.73 |
| High | $63.73 |
| Low | $63.73 |
| Adjusted Open | $63.73 |
| Previous Adjusted Close | $63.73 |
| Adjusted High | $63.73 |
| Adjusted Low | $63.73 |
About Anaplan Inc (PLAN)
Anaplan Inc. (PLAN) is a leading Connected Planning pioneer that provides its customers with technology that helps address issues related to business productivity, enablement and optimization across a variety of industries. Founded in 2006 and headquartered in San Francisco, California, the company has grown rapidly to over 1,500 âemployed in locations around the globe. Anaplan has become a trusted partner for businesses seeking to enhance planning and optimization capabilities with its Anaplan platform, enabling organizations to quickly model complex problems and devise solutions for each particular business scenario. By linking multiple data sources together, providing fast and accurate analysis, and providing real-time insight into the overall performance of a business, Anaplan enables its customers to quickly understand their past performance while also devising strategies that will maximize current and future potential. Anaplan has also established a strong global presence with offices located in the United States, Canada, the United Kingdom, France, Germany, Australia, New Zealand, Japan, and Singapore. In addition to providing innovative Connected Planning solutions, the company is committed to fostering a vibrant and engaged community of users through forums, meetups, events, and hackathons. As the Connected Planning model continues to gain traction amongst large and small businesses, Anaplan's success will be closely tied to its ability to provide tailored solutions that address current and emerging needs. With an industry-leading platform, an experienced team of professionals, and a commitment to customer satisfaction, Anaplan is well-positioned to capitalize on an increasingly more complex and interconnected world of business.
Invest in Anaplan Inc (PLAN)
Historical Stock Data for Anaplan Inc (PLAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 0 |
| 2022-06-21 | $63.70 | $63.75 | $63.66 | $63.73 | $63.73 | 8,356,048 |
| 2022-06-17 | $63.37 | $63.58 | $63.25 | $63.36 | $63.36 | 4,921,571 |
| 2022-06-16 | $63.35 | $63.38 | $63.25 | $63.34 | $63.34 | 2,565,675 |
| 2022-06-15 | $63.25 | $63.44 | $63.20 | $63.34 | $63.34 | 2,344,112 |
| 2022-06-14 | $63.16 | $63.27 | $63.16 | $63.20 | $63.20 | 2,551,538 |
| 2022-06-13 | $62.83 | $63.22 | $62.80 | $63.05 | $63.05 | 3,585,835 |
| 2022-06-10 | $63.35 | $63.43 | $63.20 | $63.31 | $63.31 | 1,765,718 |
| 2022-06-09 | $63.30 | $63.39 | $63.20 | $63.20 | $63.20 | 2,089,511 |
| 2022-06-08 | $63.29 | $63.38 | $63.22 | $63.38 | $63.38 | 2,845,902 |
| 2022-06-07 | $63.42 | $63.46 | $63.25 | $63.26 | $63.26 | 2,274,345 |
| 2022-06-06 | $63.05 | $63.39 | $63.05 | $63.32 | $63.32 | 7,030,989 |
| 2022-06-03 | $65.78 | $65.85 | $65.78 | $65.80 | $65.80 | 3,180,680 |
| 2022-06-02 | $65.60 | $65.81 | $65.60 | $65.78 | $65.78 | 2,748,057 |
| 2022-06-01 | $65.55 | $65.65 | $65.48 | $65.60 | $65.60 | 1,950,708 |
| 2022-05-31 | $65.55 | $65.65 | $65.49 | $65.60 | $65.60 | 2,661,116 |
| 2022-05-27 | $65.53 | $65.70 | $65.39 | $65.70 | $65.70 | 3,881,254 |
| 2022-05-26 | $65.17 | $65.54 | $65.06 | $65.54 | $65.54 | 3,488,340 |
| 2022-05-25 | $64.85 | $65.30 | $64.85 | $65.08 | $65.08 | 2,540,096 |
| 2022-05-24 | $64.81 | $65.09 | $64.76 | $64.94 | $64.94 | 4,280,804 |
| 2022-05-23 | $64.90 | $65.10 | $64.76 | $64.91 | $64.91 | 3,467,143 |
| 2022-05-20 | $64.80 | $65.06 | $64.72 | $65.01 | $65.01 | 4,427,557 |
| 2022-05-19 | $64.45 | $64.80 | $64.23 | $64.68 | $64.68 | 2,961,151 |
| 2022-05-18 | $64.95 | $65.05 | $64.45 | $64.50 | $64.50 | 3,132,768 |
| 2022-05-17 | $64.71 | $65.12 | $64.50 | $65.00 | $65.00 | 4,072,076 |
| 2022-05-16 | $64.20 | $64.73 | $64.06 | $64.50 | $64.50 | 4,440,800 |
| 2022-05-13 | $64.30 | $64.47 | $63.72 | $64.16 | $64.16 | 5,322,415 |
| 2022-05-12 | $64.35 | $64.55 | $63.49 | $64.13 | $64.13 | 8,788,223 |
| 2022-05-11 | $64.63 | $64.95 | $64.42 | $64.45 | $64.45 | 6,950,106 |
| 2022-05-10 | $65.15 | $65.23 | $64.59 | $64.79 | $64.79 | 5,598,695 |
| 2022-05-09 | $65.25 | $65.43 | $64.97 | $65.14 | $65.14 | 8,907,267 |
| 2022-05-06 | $65.50 | $65.57 | $65.35 | $65.39 | $65.39 | 6,306,804 |
| 2022-05-05 | $65.56 | $65.65 | $65.49 | $65.60 | $65.60 | 4,766,511 |
| 2022-05-04 | $65.45 | $65.86 | $65.42 | $65.66 | $65.66 | 7,362,463 |
| 2022-05-03 | $65.25 | $65.44 | $65.24 | $65.36 | $65.36 | 5,856,643 |
| 2022-05-02 | $64.97 | $65.11 | $64.90 | $65.08 | $65.08 | 5,179,750 |
| 2022-04-29 | $65.01 | $65.05 | $64.90 | $64.99 | $64.99 | 4,608,137 |
| 2022-04-28 | $65.09 | $65.13 | $64.93 | $64.95 | $64.95 | 4,613,300 |
| 2022-04-27 | $65.09 | $65.16 | $64.93 | $64.93 | $64.93 | 6,573,917 |
| 2022-04-26 | $65.20 | $65.25 | $64.97 | $64.97 | $64.97 | 7,172,113 |
| 2022-04-25 | $65.18 | $65.32 | $65.14 | $65.24 | $65.24 | 5,653,494 |
| 2022-04-22 | $65.16 | $65.28 | $65.12 | $65.15 | $65.15 | 6,565,408 |
| 2022-04-21 | $65.35 | $65.46 | $64.95 | $65.03 | $65.03 | 6,634,628 |
| 2022-04-20 | $65.28 | $65.40 | $65.24 | $65.26 | $65.26 | 4,760,214 |
| 2022-04-19 | $65.27 | $65.44 | $65.19 | $65.29 | $65.29 | 5,582,095 |
| 2022-04-18 | $65.25 | $65.32 | $65.19 | $65.24 | $65.24 | 5,928,637 |
| 2022-04-14 | $65.32 | $65.34 | $65.22 | $65.23 | $65.23 | 6,213,772 |
| 2022-04-13 | $65.25 | $65.39 | $65.22 | $65.30 | $65.30 | 6,081,162 |
| 2022-04-12 | $65.27 | $65.36 | $65.18 | $65.18 | $65.18 | 6,946,349 |
| 2022-04-11 | $65.17 | $65.34 | $65.15 | $65.23 | $65.23 | 6,679,647 |
| 2022-04-08 | $65.17 | $65.25 | $65.10 | $65.16 | $65.16 | 4,458,360 |
| 2022-04-07 | $65.19 | $65.35 | $65.13 | $65.22 | $65.22 | 8,900,549 |
| 2022-04-06 | $65.20 | $65.26 | $65.07 | $65.14 | $65.14 | 7,623,130 |
| 2022-04-05 | $65.30 | $65.38 | $65.14 | $65.29 | $65.29 | 10,707,159 |
| 2022-04-04 | $65.15 | $65.38 | $65.14 | $65.33 | $65.33 | 9,897,931 |
| 2022-04-01 | $65.06 | $65.26 | $65.06 | $65.21 | $65.21 | 9,195,806 |
| 2022-03-31 | $65.15 | $65.17 | $64.97 | $65.05 | $65.05 | 9,905,566 |
| 2022-03-30 | $65.06 | $65.21 | $64.94 | $65.20 | $65.20 | 10,739,191 |
| 2022-03-29 | $65.10 | $65.25 | $65.00 | $65.09 | $65.09 | 16,821,152 |
| 2022-03-28 | $64.86 | $65.18 | $64.86 | $65.06 | $65.06 | 16,445,652 |
| 2022-03-25 | $64.85 | $65.17 | $64.79 | $64.94 | $64.94 | 13,986,307 |
| 2022-03-24 | $64.64 | $64.96 | $64.63 | $64.78 | $64.78 | 14,547,683 |
| 2022-03-23 | $64.43 | $64.75 | $64.43 | $64.72 | $64.72 | 22,292,674 |
| 2022-03-22 | $64.56 | $64.72 | $64.31 | $64.35 | $64.35 | 48,696,728 |
| 2022-03-21 | $64.68 | $64.85 | $64.47 | $64.60 | $64.60 | 80,826,583 |
| 2022-03-18 | $47.82 | $51.00 | $47.10 | $50.59 | $50.59 | 3,953,769 |
| 2022-03-17 | $44.97 | $47.03 | $44.75 | $47.03 | $47.03 | 1,978,001 |
| 2022-03-16 | $43.41 | $45.74 | $42.79 | $45.09 | $45.09 | 2,647,342 |
| 2022-03-15 | $42.34 | $43.27 | $41.85 | $42.65 | $42.65 | 4,255,165 |
| 2022-03-14 | $45.93 | $46.28 | $42.83 | $42.99 | $42.99 | 1,987,810 |
| 2022-03-11 | $48.39 | $48.50 | $45.05 | $46.20 | $46.20 | 2,958,642 |
| 2022-03-10 | $47.31 | $48.12 | $46.69 | $48.08 | $48.08 | 3,097,453 |
| 2022-03-09 | $45.77 | $48.35 | $45.37 | $48.22 | $48.22 | 6,393,108 |
| 2022-03-08 | $44.34 | $46.08 | $43.90 | $44.82 | $44.82 | 3,986,138 |
| 2022-03-07 | $49.00 | $49.34 | $44.95 | $44.95 | $44.95 | 2,662,849 |
| 2022-03-04 | $48.75 | $50.08 | $48.16 | $49.09 | $49.09 | 4,172,113 |
| 2022-03-03 | $53.95 | $54.02 | $48.67 | $49.00 | $49.00 | 7,374,354 |
| 2022-03-02 | $46.02 | $47.34 | $44.25 | $46.67 | $46.67 | 6,004,151 |
| 2022-03-01 | $47.67 | $48.19 | $45.21 | $45.48 | $45.48 | 3,116,038 |
| 2022-02-28 | $48.17 | $49.39 | $46.74 | $47.37 | $47.37 | 4,530,519 |
| 2022-02-25 | $46.59 | $48.66 | $46.22 | $48.51 | $48.51 | 4,080,031 |
| 2022-02-24 | $40.44 | $47.24 | $40.20 | $46.63 | $46.63 | 6,858,148 |
| 2022-02-23 | $45.06 | $45.06 | $41.80 | $41.99 | $41.99 | 3,770,095 |
| 2022-02-22 | $43.86 | $45.83 | $43.65 | $44.91 | $44.91 | 2,430,504 |
| 2022-02-18 | $46.58 | $47.22 | $44.60 | $44.78 | $44.78 | 2,326,365 |
| 2022-02-17 | $47.72 | $48.42 | $46.26 | $46.73 | $46.73 | 2,068,960 |
| 2022-02-16 | $46.81 | $48.79 | $46.40 | $48.36 | $48.36 | 2,115,878 |
| 2022-02-15 | $46.78 | $48.15 | $46.28 | $47.68 | $47.68 | 3,919,309 |
| 2022-02-14 | $46.05 | $47.50 | $45.57 | $46.04 | $46.04 | 1,384,530 |
| 2022-02-11 | $46.53 | $48.25 | $45.69 | $46.38 | $46.38 | 2,136,950 |
| 2022-02-10 | $46.12 | $47.59 | $45.71 | $46.14 | $46.14 | 3,099,305 |
| 2022-02-09 | $46.93 | $47.82 | $46.27 | $47.16 | $47.16 | 2,149,828 |
| 2022-02-08 | $45.76 | $46.65 | $45.44 | $46.51 | $46.51 | 1,650,828 |
| 2022-02-07 | $46.38 | $48.08 | $45.72 | $46.32 | $46.32 | 1,919,465 |
| 2022-02-04 | $45.21 | $46.53 | $44.44 | $46.22 | $46.22 | 2,177,404 |
| 2022-02-03 | $44.80 | $45.58 | $43.99 | $44.73 | $44.73 | 1,952,448 |
| 2022-02-02 | $47.69 | $47.90 | $45.49 | $45.86 | $45.86 | 2,299,410 |
| 2022-02-01 | $48.36 | $48.51 | $46.23 | $47.57 | $47.57 | 1,780,233 |
| 2022-01-31 | $45.47 | $48.29 | $45.26 | $48.28 | $48.28 | 5,274,490 |
| 2022-01-28 | $44.07 | $45.29 | $42.91 | $45.27 | $45.27 | 2,285,600 |
| 2022-01-27 | $43.63 | $45.70 | $43.48 | $43.75 | $43.75 | 1,930,865 |
| 2022-01-26 | $44.13 | $44.61 | $42.42 | $43.26 | $43.26 | 3,102,957 |
| 2022-01-25 | $43.55 | $44.60 | $42.39 | $42.82 | $42.82 | 3,026,498 |
| 2022-01-24 | $43.31 | $45.31 | $42.11 | $45.27 | $45.27 | 3,627,394 |
| 2022-01-21 | $45.70 | $46.19 | $44.19 | $44.48 | $44.48 | 1,918,327 |
| 2022-01-20 | $47.35 | $48.93 | $45.93 | $46.04 | $46.04 | 2,383,573 |
| 2022-01-19 | $45.49 | $47.50 | $45.49 | $46.59 | $46.59 | 1,555,993 |
| 2022-01-18 | $45.93 | $47.36 | $44.92 | $45.39 | $45.39 | 1,674,158 |
| 2022-01-14 | $45.26 | $47.04 | $44.98 | $46.71 | $46.71 | 2,273,431 |
| 2022-01-13 | $46.68 | $47.49 | $45.35 | $45.44 | $45.44 | 2,948,571 |
| 2022-01-12 | $47.41 | $47.92 | $46.33 | $46.74 | $46.74 | 1,586,626 |
| 2022-01-11 | $46.07 | $47.36 | $45.72 | $47.00 | $47.00 | 2,001,161 |
| 2022-01-10 | $43.66 | $46.23 | $43.24 | $46.02 | $46.02 | 1,936,672 |
| 2022-01-07 | $44.56 | $45.93 | $43.86 | $44.25 | $44.25 | 1,515,218 |
| 2022-01-06 | $42.69 | $45.63 | $42.56 | $44.77 | $44.77 | 2,798,110 |
| 2022-01-05 | $44.51 | $45.23 | $42.55 | $42.84 | $42.84 | 2,509,567 |
| 2022-01-04 | $45.77 | $45.93 | $43.18 | $45.05 | $45.05 | 2,267,650 |
| 2022-01-03 | $45.88 | $46.10 | $44.12 | $45.65 | $45.65 | 1,355,789 |
| 2021-12-31 | $46.41 | $46.73 | $45.84 | $45.85 | $45.85 | 739,039 |
| 2021-12-30 | $45.54 | $46.93 | $45.54 | $46.40 | $46.40 | 2,926,553 |
| 2021-12-29 | $45.73 | $45.73 | $44.71 | $45.48 | $45.48 | 3,761,918 |
| 2021-12-28 | $45.49 | $46.17 | $44.82 | $45.64 | $45.64 | 881,340 |
| 2021-12-27 | $46.29 | $46.73 | $45.55 | $45.77 | $45.77 | 1,191,263 |
| 2021-12-23 | $45.53 | $46.25 | $44.74 | $46.12 | $46.12 | 1,443,494 |
| 2021-12-22 | $45.40 | $45.98 | $44.88 | $45.49 | $45.49 | 2,318,082 |
| 2021-12-21 | $44.18 | $45.73 | $44.04 | $45.49 | $45.49 | 1,786,961 |
| 2021-12-20 | $43.96 | $45.00 | $43.15 | $43.85 | $43.85 | 1,536,031 |
| 2021-12-17 | $43.42 | $45.67 | $42.07 | $44.93 | $44.93 | 2,947,184 |
| 2021-12-16 | $46.46 | $47.21 | $43.46 | $43.75 | $43.75 | 3,679,266 |
| 2021-12-15 | $46.10 | $47.92 | $45.57 | $47.51 | $47.51 | 2,300,109 |
| 2021-12-14 | $44.71 | $46.27 | $44.43 | $46.01 | $46.01 | 3,326,737 |
| 2021-12-13 | $45.87 | $46.36 | $44.15 | $45.65 | $45.65 | 2,156,089 |
| 2021-12-10 | $46.98 | $47.48 | $45.74 | $45.86 | $45.86 | 2,384,956 |
| 2021-12-09 | $46.84 | $47.45 | $45.71 | $46.36 | $46.36 | 2,095,721 |
| 2021-12-08 | $46.21 | $47.53 | $44.82 | $47.23 | $47.23 | 2,278,866 |
| 2021-12-07 | $44.78 | $46.90 | $44.78 | $45.95 | $45.95 | 3,512,271 |
| 2021-12-06 | $40.94 | $44.05 | $40.02 | $43.85 | $43.85 | 4,015,926 |
| 2021-12-03 | $41.85 | $41.89 | $39.92 | $41.48 | $41.48 | 3,578,159 |
| 2021-12-02 | $40.53 | $42.44 | $40.50 | $42.15 | $42.15 | 2,744,939 |
| 2021-12-01 | $43.12 | $43.37 | $40.75 | $40.77 | $40.77 | 3,869,947 |
| 2021-11-30 | $44.36 | $45.17 | $41.98 | $42.81 | $42.81 | 4,437,736 |
| 2021-11-29 | $43.55 | $44.45 | $41.91 | $44.44 | $44.44 | 5,514,273 |
| 2021-11-26 | $44.20 | $44.65 | $42.68 | $43.12 | $43.12 | 2,529,816 |
| 2021-11-24 | $40.33 | $44.85 | $40.13 | $44.22 | $44.22 | 19,865,061 |
| 2021-11-23 | $53.62 | $53.98 | $50.95 | $52.06 | $52.06 | 3,790,593 |
| 2021-11-22 | $56.26 | $56.83 | $53.67 | $54.00 | $54.00 | 2,699,890 |
| 2021-11-19 | $58.22 | $58.62 | $55.74 | $55.85 | $55.85 | 1,993,039 |
| 2021-11-18 | $60.71 | $60.71 | $58.11 | $58.52 | $58.52 | 1,879,088 |
| 2021-11-17 | $61.53 | $61.91 | $59.98 | $60.54 | $60.54 | 1,678,403 |
| 2021-11-16 | $59.30 | $61.69 | $59.03 | $61.59 | $61.59 | 1,354,327 |
| 2021-11-15 | $61.04 | $61.35 | $59.14 | $59.21 | $59.21 | 1,279,710 |
| 2021-11-12 | $60.81 | $61.49 | $60.16 | $61.29 | $61.29 | 1,584,260 |
| 2021-11-11 | $60.88 | $61.13 | $59.75 | $60.18 | $60.18 | 1,363,190 |
| 2021-11-10 | $62.26 | $62.36 | $59.86 | $60.25 | $60.25 | 1,488,968 |
| 2021-11-09 | $63.69 | $64.46 | $62.53 | $62.72 | $62.72 | 695,869 |
| 2021-11-08 | $63.00 | $63.63 | $62.20 | $63.41 | $63.41 | 1,154,239 |
| 2021-11-05 | $65.65 | $66.12 | $62.61 | $62.92 | $62.92 | 1,476,248 |
| 2021-11-04 | $64.29 | $65.49 | $63.80 | $65.15 | $65.15 | 1,580,289 |
| 2021-11-03 | $64.26 | $64.26 | $62.57 | $64.17 | $64.17 | 1,604,357 |
| 2021-11-02 | $65.80 | $65.93 | $63.07 | $64.30 | $64.30 | 2,106,883 |
| 2021-11-01 | $65.40 | $65.96 | $64.46 | $65.73 | $65.73 | 744,853 |
| 2021-10-29 | $64.34 | $65.53 | $64.00 | $65.21 | $65.21 | 859,893 |
| 2021-10-28 | $63.90 | $65.63 | $63.07 | $64.83 | $64.83 | 1,101,843 |
| 2021-10-27 | $65.44 | $66.15 | $63.92 | $64.05 | $64.05 | 1,580,876 |
| 2021-10-26 | $66.57 | $67.05 | $65.15 | $65.44 | $65.44 | 703,125 |
| 2021-10-25 | $66.10 | $66.57 | $65.33 | $65.88 | $65.88 | 1,223,120 |
| 2021-10-22 | $66.39 | $67.11 | $65.86 | $66.18 | $66.18 | 1,079,117 |
| 2021-10-21 | $65.50 | $66.87 | $65.41 | $66.39 | $66.39 | 829,990 |
| 2021-10-20 | $66.83 | $67.25 | $65.23 | $65.79 | $65.79 | 747,085 |
| 2021-10-19 | $65.50 | $66.72 | $65.14 | $66.16 | $66.16 | 884,887 |
| 2021-10-18 | $64.79 | $65.34 | $64.26 | $65.10 | $65.10 | 799,679 |
| 2021-10-15 | $65.70 | $65.91 | $64.56 | $64.96 | $64.96 | 674,256 |
| 2021-10-14 | $64.05 | $65.72 | $64.05 | $65.56 | $65.56 | 1,328,526 |
| 2021-10-13 | $62.17 | $63.84 | $62.01 | $63.67 | $63.67 | 1,602,385 |
| 2021-10-12 | $60.30 | $61.67 | $59.92 | $61.17 | $61.17 | 735,689 |
| 2021-10-11 | $59.29 | $60.56 | $58.44 | $60.06 | $60.06 | 1,420,553 |
| 2021-10-08 | $60.82 | $60.95 | $59.24 | $59.83 | $59.83 | 720,896 |
| 2021-10-07 | $60.00 | $61.80 | $59.96 | $60.81 | $60.81 | 943,043 |
| 2021-10-06 | $58.38 | $59.96 | $58.23 | $59.67 | $59.67 | 880,078 |
| 2021-10-05 | $59.06 | $60.78 | $58.96 | $59.16 | $59.16 | 1,293,480 |
| 2021-10-04 | $61.44 | $61.56 | $58.23 | $58.81 | $58.81 | 2,250,894 |
| 2021-10-01 | $61.57 | $62.00 | $60.23 | $61.98 | $61.98 | 1,215,398 |
| 2021-09-30 | $60.72 | $61.73 | $60.60 | $60.89 | $60.89 | 905,960 |
| 2021-09-29 | $62.03 | $62.29 | $60.14 | $60.81 | $60.81 | 1,283,068 |
| 2021-09-28 | $63.50 | $63.50 | $61.53 | $61.58 | $61.58 | 1,489,305 |
| 2021-09-27 | $64.44 | $65.02 | $63.19 | $64.49 | $64.49 | 1,227,487 |
| 2021-09-24 | $65.90 | $65.94 | $64.70 | $65.32 | $65.32 | 481,431 |
| 2021-09-23 | $65.74 | $66.22 | $64.52 | $65.90 | $65.90 | 989,321 |
| 2021-09-22 | $64.93 | $65.55 | $64.26 | $65.32 | $65.32 | 1,069,668 |
| 2021-09-21 | $65.00 | $65.37 | $64.38 | $64.97 | $64.97 | 921,444 |
| 2021-09-20 | $64.37 | $65.28 | $63.72 | $64.70 | $64.70 | 1,338,121 |
| 2021-09-17 | $65.49 | $66.00 | $64.53 | $65.67 | $65.67 | 2,803,878 |
| 2021-09-16 | $65.00 | $65.59 | $64.51 | $65.33 | $65.33 | 962,566 |
| 2021-09-15 | $64.57 | $65.62 | $64.03 | $65.44 | $65.44 | 1,431,896 |
| 2021-09-14 | $65.55 | $65.77 | $64.56 | $65.06 | $65.06 | 1,511,069 |
| 2021-09-13 | $65.54 | $65.79 | $64.05 | $65.00 | $65.00 | 1,320,082 |
| 2021-09-10 | $66.30 | $66.84 | $65.08 | $65.62 | $65.62 | 1,592,834 |
| 2021-09-09 | $66.06 | $67.20 | $65.58 | $66.07 | $66.07 | 1,205,845 |
| 2021-09-08 | $67.37 | $68.63 | $66.26 | $66.28 | $66.28 | 1,606,219 |
| 2021-09-07 | $68.22 | $68.29 | $66.88 | $67.89 | $67.89 | 1,328,362 |
| 2021-09-03 | $66.90 | $68.86 | $66.70 | $67.96 | $67.96 | 1,752,394 |
| 2021-09-02 | $66.00 | $67.90 | $65.30 | $67.00 | $67.00 | 2,543,817 |
| 2021-09-01 | $69.28 | $70.25 | $66.11 | $66.16 | $66.16 | 10,469,926 |
| 2021-08-31 | $60.97 | $61.85 | $59.39 | $59.98 | $59.98 | 3,563,468 |
| 2021-08-30 | $62.15 | $62.72 | $61.14 | $61.39 | $61.39 | 1,369,202 |
| 2021-08-27 | $61.05 | $62.75 | $60.83 | $62.10 | $62.10 | 2,493,148 |
| 2021-08-26 | $60.50 | $60.95 | $59.32 | $59.43 | $59.43 | 1,559,078 |
| 2021-08-25 | $60.40 | $60.95 | $59.86 | $60.43 | $60.43 | 811,636 |
| 2021-08-24 | $60.54 | $61.43 | $60.39 | $60.56 | $60.56 | 1,468,943 |
| 2021-08-23 | $58.88 | $60.58 | $58.45 | $60.54 | $60.54 | 1,700,299 |
| 2021-08-20 | $58.82 | $59.64 | $58.57 | $58.64 | $58.64 | 2,119,591 |
| 2021-08-19 | $59.00 | $59.39 | $58.35 | $58.84 | $58.84 | 1,433,259 |
| 2021-08-18 | $59.00 | $60.00 | $58.70 | $59.38 | $59.38 | 1,650,536 |
| 2021-08-17 | $58.73 | $59.91 | $58.57 | $59.00 | $59.00 | 1,585,528 |
| 2021-08-16 | $58.48 | $59.24 | $57.91 | $58.92 | $58.92 | 2,302,503 |
| 2021-08-13 | $58.00 | $58.96 | $57.84 | $58.78 | $58.78 | 1,063,959 |
| 2021-08-12 | $56.39 | $58.08 | $56.39 | $58.06 | $58.06 | 791,242 |
| 2021-08-11 | $55.62 | $57.28 | $55.46 | $56.89 | $56.89 | 1,556,015 |
| 2021-08-10 | $56.97 | $57.19 | $53.58 | $55.10 | $55.10 | 2,082,748 |
| 2021-08-09 | $57.57 | $57.81 | $56.67 | $56.71 | $56.71 | 920,778 |
| 2021-08-06 | $57.50 | $57.90 | $56.91 | $57.35 | $57.35 | 766,837 |
| 2021-08-05 | $57.65 | $57.90 | $56.62 | $57.65 | $57.65 | 1,200,439 |
| 2021-08-04 | $56.50 | $57.90 | $56.34 | $57.35 | $57.35 | 590,521 |
| 2021-08-03 | $58.00 | $58.94 | $56.02 | $56.40 | $56.40 | 1,458,687 |
| 2021-08-02 | $57.18 | $57.90 | $56.50 | $56.75 | $56.75 | 803,771 |
| 2021-07-30 | $56.50 | $57.35 | $56.03 | $57.20 | $57.20 | 752,882 |
| 2021-07-29 | $56.70 | $57.64 | $56.35 | $57.12 | $57.12 | 1,352,407 |
| 2021-07-28 | $56.00 | $56.92 | $55.40 | $56.87 | $56.87 | 1,106,990 |
| 2021-07-27 | $56.50 | $56.62 | $54.55 | $55.67 | $55.67 | 840,204 |
| 2021-07-26 | $56.58 | $56.81 | $55.47 | $56.31 | $56.31 | 980,190 |
| 2021-07-23 | $57.22 | $57.53 | $56.27 | $56.80 | $56.80 | 1,397,536 |
| 2021-07-22 | $55.81 | $56.86 | $55.58 | $56.69 | $56.69 | 1,186,917 |
| 2021-07-21 | $54.82 | $56.26 | $53.98 | $55.94 | $55.94 | 1,205,555 |
| 2021-07-20 | $53.19 | $55.82 | $52.92 | $54.84 | $54.84 | 1,376,157 |
| 2021-07-19 | $52.99 | $53.09 | $51.80 | $52.97 | $52.97 | 1,902,922 |
| 2021-07-16 | $52.95 | $53.71 | $52.21 | $53.59 | $53.59 | 1,524,319 |
| 2021-07-15 | $53.31 | $53.90 | $52.40 | $52.62 | $52.62 | 1,945,721 |
| 2021-07-14 | $54.89 | $55.57 | $53.31 | $53.44 | $53.44 | 1,241,448 |
| 2021-07-13 | $53.00 | $55.81 | $53.00 | $54.45 | $54.45 | 2,285,674 |
| 2021-07-12 | $54.51 | $55.25 | $52.73 | $52.91 | $52.91 | 1,316,918 |
| 2021-07-09 | $53.74 | $54.24 | $52.82 | $54.23 | $54.23 | 1,036,550 |
| 2021-07-08 | $54.02 | $54.11 | $52.48 | $53.74 | $53.74 | 1,349,232 |
| 2021-07-07 | $55.88 | $55.99 | $54.29 | $54.49 | $54.49 | 1,471,601 |
| 2021-07-06 | $54.42 | $55.94 | $54.41 | $55.14 | $55.14 | 1,007,357 |
| 2021-07-02 | $53.85 | $54.63 | $53.60 | $54.10 | $54.10 | 1,322,664 |
| 2021-07-01 | $53.30 | $54.42 | $52.72 | $53.14 | $53.14 | 1,730,169 |
| 2021-06-30 | $55.00 | $55.00 | $53.27 | $53.30 | $53.30 | 1,991,821 |
| 2021-06-29 | $55.06 | $55.44 | $54.19 | $55.23 | $55.23 | 1,333,635 |
| 2021-06-28 | $55.98 | $56.25 | $54.79 | $55.16 | $55.16 | 1,139,958 |
| 2021-06-25 | $55.69 | $55.93 | $54.72 | $55.28 | $55.28 | 2,205,375 |
| 2021-06-24 | $55.25 | $56.03 | $54.84 | $55.34 | $55.34 | 1,265,436 |
| 2021-06-23 | $55.00 | $56.06 | $54.29 | $54.79 | $54.79 | 1,316,833 |
| 2021-06-22 | $54.80 | $55.64 | $53.85 | $54.62 | $54.62 | 2,075,423 |
| 2021-06-21 | $54.74 | $55.27 | $53.38 | $54.54 | $54.54 | 1,856,418 |
| 2021-06-18 | $53.61 | $54.98 | $53.21 | $54.82 | $54.82 | 2,711,508 |
| 2021-06-17 | $51.45 | $54.00 | $51.45 | $53.64 | $53.64 | 2,034,824 |
| 2021-06-16 | $51.56 | $52.22 | $50.88 | $52.05 | $52.05 | 1,943,372 |
| 2021-06-15 | $52.51 | $52.69 | $51.52 | $51.81 | $51.81 | 1,209,627 |
| 2021-06-14 | $53.41 | $53.60 | $52.47 | $52.67 | $52.67 | 2,489,425 |
| 2021-06-11 | $51.25 | $53.31 | $50.52 | $53.27 | $53.27 | 2,959,006 |
| 2021-06-10 | $49.64 | $51.18 | $49.12 | $50.99 | $50.99 | 1,872,593 |
| 2021-06-09 | $49.56 | $50.37 | $49.03 | $49.50 | $49.50 | 2,165,716 |
| 2021-06-08 | $49.99 | $50.64 | $48.50 | $49.07 | $49.07 | 3,727,749 |
| 2021-06-07 | $49.18 | $50.03 | $48.40 | $49.56 | $49.56 | 2,442,787 |
| 2021-06-04 | $49.67 | $50.05 | $48.84 | $49.27 | $49.27 | 1,496,120 |
| 2021-06-03 | $51.01 | $51.05 | $49.31 | $49.37 | $49.37 | 1,579,290 |
| 2021-06-02 | $50.95 | $51.65 | $50.78 | $51.20 | $51.20 | 1,286,088 |
| 2021-06-01 | $51.75 | $51.88 | $50.30 | $51.11 | $51.11 | 1,548,793 |
| 2021-05-28 | $49.68 | $53.28 | $49.38 | $51.51 | $51.51 | 3,992,902 |
| 2021-05-27 | $46.47 | $51.14 | $46.00 | $49.61 | $49.61 | 18,605,179 |
| 2021-05-26 | $57.93 | $58.62 | $56.96 | $56.99 | $56.99 | 2,281,369 |
| 2021-05-25 | $57.85 | $59.17 | $57.46 | $57.61 | $57.61 | 2,274,809 |
| 2021-05-24 | $57.81 | $58.98 | $57.45 | $57.70 | $57.70 | 1,291,335 |
| 2021-05-21 | $56.99 | $57.88 | $56.53 | $56.89 | $56.89 | 1,879,731 |
| 2021-05-20 | $55.50 | $56.93 | $55.09 | $56.34 | $56.34 | 2,816,059 |
| 2021-05-19 | $52.53 | $54.95 | $52.18 | $54.75 | $54.75 | 2,157,531 |
| 2021-05-18 | $53.75 | $55.26 | $53.34 | $53.92 | $53.92 | 2,074,038 |
| 2021-05-17 | $53.00 | $53.89 | $52.10 | $53.16 | $53.16 | 1,368,111 |
| 2021-05-14 | $52.71 | $54.38 | $51.73 | $53.62 | $53.62 | 2,446,657 |
| 2021-05-13 | $54.39 | $55.65 | $51.31 | $52.24 | $52.24 | 2,548,469 |
| 2021-05-12 | $54.21 | $55.78 | $52.79 | $53.64 | $53.64 | 2,597,935 |
| 2021-05-11 | $52.01 | $56.67 | $51.78 | $55.58 | $55.58 | 2,109,911 |
| 2021-05-10 | $54.08 | $55.24 | $53.25 | $54.51 | $54.51 | 1,894,927 |
| 2021-05-07 | $56.19 | $57.49 | $53.54 | $54.61 | $54.61 | 2,187,765 |
| 2021-05-06 | $54.61 | $54.71 | $52.88 | $54.37 | $54.37 | 2,922,267 |
| 2021-05-05 | $56.62 | $56.95 | $54.45 | $55.19 | $55.19 | 1,215,909 |
| 2021-05-04 | $56.85 | $56.98 | $53.52 | $55.85 | $55.85 | 3,549,570 |
| 2021-05-03 | $59.88 | $59.90 | $57.50 | $57.55 | $57.55 | 1,691,828 |
| 2021-04-30 | $59.02 | $61.00 | $58.65 | $59.65 | $59.65 | 1,290,757 |
| 2021-04-29 | $63.42 | $63.43 | $58.93 | $59.96 | $59.96 | 2,205,445 |
| 2021-04-28 | $62.31 | $63.28 | $62.31 | $62.89 | $62.89 | 2,082,183 |
| 2021-04-27 | $63.70 | $64.32 | $62.99 | $63.08 | $63.08 | 1,136,683 |
| 2021-04-26 | $62.08 | $64.50 | $61.87 | $64.25 | $64.25 | 1,799,585 |
| 2021-04-23 | $60.57 | $62.16 | $60.40 | $62.01 | $62.01 | 1,590,541 |
| 2021-04-22 | $58.25 | $60.81 | $57.97 | $59.35 | $59.35 | 2,212,662 |
| 2021-04-21 | $57.62 | $58.28 | $56.94 | $57.88 | $57.88 | 1,429,086 |
| 2021-04-20 | $58.33 | $59.30 | $56.91 | $57.67 | $57.67 | 2,010,151 |
| 2021-04-19 | $59.92 | $60.91 | $57.94 | $58.36 | $58.36 | 2,819,828 |
| 2021-04-16 | $61.93 | $62.16 | $60.08 | $60.51 | $60.51 | 1,603,645 |
| 2021-04-15 | $63.00 | $64.08 | $61.71 | $62.44 | $62.44 | 3,201,330 |
| 2021-04-14 | $63.39 | $64.44 | $61.70 | $62.10 | $62.10 | 3,431,823 |
| 2021-04-13 | $60.82 | $63.91 | $60.78 | $63.08 | $63.08 | 5,612,863 |
| 2021-04-12 | $58.59 | $61.11 | $58.59 | $60.45 | $60.45 | 3,744,075 |
| 2021-04-09 | $57.45 | $59.26 | $56.66 | $59.15 | $59.15 | 3,526,568 |
| 2021-04-08 | $57.07 | $58.08 | $57.03 | $57.90 | $57.90 | 2,676,284 |
| 2021-04-07 | $56.23 | $56.74 | $55.23 | $55.97 | $55.97 | 1,200,486 |
| 2021-04-06 | $55.27 | $57.77 | $54.74 | $56.60 | $56.60 | 4,152,111 |
| 2021-04-05 | $55.43 | $56.22 | $54.15 | $55.34 | $55.34 | 3,054,412 |
| 2021-04-01 | $55.23 | $56.73 | $54.66 | $54.92 | $54.92 | 3,447,493 |
| 2021-03-31 | $51.57 | $54.27 | $51.00 | $53.85 | $53.85 | 4,870,139 |
| 2021-03-30 | $50.61 | $51.60 | $50.05 | $50.61 | $50.61 | 3,746,240 |
| 2021-03-29 | $52.10 | $52.80 | $49.91 | $51.06 | $51.06 | 4,559,004 |
| 2021-03-26 | $52.22 | $53.25 | $50.52 | $52.44 | $52.44 | 2,406,603 |
| 2021-03-25 | $51.16 | $52.70 | $50.52 | $52.16 | $52.16 | 3,753,085 |
| 2021-03-24 | $54.49 | $54.76 | $52.25 | $52.45 | $52.45 | 6,010,000 |
| 2021-03-23 | $54.67 | $55.62 | $53.97 | $54.44 | $54.44 | 5,394,662 |
| 2021-03-22 | $54.01 | $55.38 | $53.72 | $54.34 | $54.34 | 2,828,030 |
| 2021-03-19 | $53.61 | $54.28 | $51.90 | $53.22 | $53.22 | 3,287,409 |
| 2021-03-18 | $55.74 | $56.08 | $52.96 | $53.18 | $53.18 | 2,591,490 |
| 2021-03-17 | $57.51 | $57.95 | $54.88 | $56.89 | $56.89 | 4,242,921 |
| 2021-03-16 | $60.00 | $60.75 | $57.76 | $58.27 | $58.27 | 1,083,863 |
| 2021-03-15 | $58.82 | $59.81 | $58.04 | $59.45 | $59.45 | 1,473,704 |
| 2021-03-12 | $58.47 | $59.82 | $56.91 | $59.29 | $59.29 | 1,844,663 |
| 2021-03-11 | $55.45 | $60.53 | $55.45 | $60.23 | $60.23 | 4,243,804 |
| 2021-03-10 | $58.06 | $59.74 | $56.08 | $56.84 | $56.84 | 2,054,720 |
| 2021-03-09 | $57.77 | $60.27 | $57.25 | $57.34 | $57.34 | 4,378,729 |
| 2021-03-08 | $57.32 | $59.25 | $53.71 | $54.36 | $54.36 | 4,217,169 |
| 2021-03-05 | $58.93 | $59.21 | $53.55 | $57.44 | $57.44 | 5,111,738 |
| 2021-03-04 | $61.75 | $63.40 | $57.19 | $58.60 | $58.60 | 3,415,723 |
| 2021-03-03 | $64.12 | $64.56 | $61.23 | $61.94 | $61.94 | 2,603,824 |
| 2021-03-02 | $66.53 | $66.53 | $64.55 | $64.85 | $64.85 | 1,247,978 |
| 2021-03-01 | $66.00 | $66.94 | $65.11 | $65.89 | $65.89 | 2,041,972 |
| 2021-02-26 | $67.26 | $68.11 | $64.67 | $64.99 | $64.99 | 3,791,722 |
| 2021-02-25 | $66.46 | $75.00 | $65.75 | $67.25 | $67.25 | 7,660,365 |
| 2021-02-24 | $78.39 | $80.90 | $75.74 | $79.45 | $79.45 | 1,883,403 |
| 2021-02-23 | $77.55 | $79.11 | $75.03 | $77.54 | $77.54 | 2,723,767 |
| 2021-02-22 | $82.54 | $82.98 | $79.48 | $80.11 | $80.11 | 1,440,428 |
| 2021-02-19 | $84.14 | $84.67 | $82.96 | $83.99 | $83.99 | 991,774 |
| 2021-02-18 | $81.78 | $84.04 | $81.29 | $82.99 | $82.99 | 849,215 |
| 2021-02-17 | $82.94 | $83.60 | $81.09 | $83.47 | $83.47 | 1,453,258 |
| 2021-02-16 | $85.59 | $86.17 | $82.10 | $83.72 | $83.72 | 2,080,643 |
| 2021-02-12 | $80.03 | $82.47 | $79.02 | $82.26 | $82.26 | 1,062,981 |
| 2021-02-11 | $81.65 | $82.23 | $79.26 | $80.64 | $80.64 | 711,119 |
| 2021-02-10 | $80.33 | $82.00 | $79.36 | $80.76 | $80.76 | 865,720 |
| 2021-02-09 | $82.81 | $82.81 | $79.36 | $79.82 | $79.82 | 1,738,112 |
| 2021-02-08 | $81.15 | $83.11 | $80.58 | $82.99 | $82.99 | 1,453,036 |
| 2021-02-05 | $77.76 | $80.52 | $76.88 | $80.45 | $80.45 | 1,790,474 |
| 2021-02-04 | $76.00 | $77.28 | $75.01 | $76.87 | $76.87 | 919,414 |
| 2021-02-03 | $74.81 | $76.79 | $74.13 | $75.08 | $75.08 | 1,493,533 |
| 2021-02-02 | $71.75 | $75.23 | $71.75 | $74.81 | $74.81 | 1,438,274 |
| 2021-02-01 | $67.66 | $71.30 | $67.60 | $71.08 | $71.08 | 1,568,452 |
| 2021-01-29 | $67.60 | $68.32 | $65.86 | $66.70 | $66.70 | 2,522,560 |
| 2021-01-28 | $62.46 | $69.50 | $62.00 | $68.20 | $68.20 | 3,726,086 |
| 2021-01-27 | $65.80 | $65.80 | $61.05 | $61.21 | $61.21 | 4,167,003 |
| 2021-01-26 | $68.89 | $69.40 | $66.48 | $66.53 | $66.53 | 1,589,830 |
| 2021-01-25 | $73.00 | $73.00 | $67.91 | $69.05 | $69.05 | 1,869,595 |
| 2021-01-22 | $71.63 | $71.94 | $70.26 | $71.55 | $71.55 | 768,391 |
| 2021-01-21 | $71.71 | $72.67 | $71.26 | $71.44 | $71.44 | 1,219,811 |
| 2021-01-20 | $73.00 | $73.04 | $71.94 | $72.36 | $72.36 | 995,336 |
| 2021-01-19 | $71.60 | $72.82 | $70.79 | $72.35 | $72.35 | 847,188 |
| 2021-01-15 | $71.49 | $72.71 | $70.63 | $70.90 | $70.90 | 2,440,651 |
| 2021-01-14 | $71.40 | $72.93 | $70.47 | $70.62 | $70.62 | 1,712,071 |
| 2021-01-13 | $71.56 | $72.47 | $70.66 | $71.20 | $71.20 | 855,341 |
| 2021-01-12 | $71.77 | $72.25 | $69.97 | $71.33 | $71.33 | 1,682,696 |
| 2021-01-11 | $75.00 | $75.00 | $71.27 | $72.41 | $72.41 | 2,009,179 |
| 2021-01-08 | $70.96 | $72.61 | $70.39 | $71.46 | $71.46 | 2,003,252 |
| 2021-01-07 | $68.88 | $70.68 | $68.16 | $70.19 | $70.19 | 2,114,761 |
| 2021-01-06 | $69.32 | $70.25 | $67.89 | $68.18 | $68.18 | 1,819,772 |
| 2021-01-05 | $70.57 | $71.88 | $69.75 | $70.89 | $70.89 | 1,700,710 |
| 2021-01-04 | $71.96 | $72.00 | $67.93 | $69.84 | $69.84 | 2,232,833 |
| 2020-12-31 | $71.41 | $72.60 | $71.28 | $71.85 | $71.85 | 1,516,676 |
| 2020-12-30 | $74.01 | $74.11 | $71.40 | $72.02 | $72.02 | 1,911,150 |
| 2020-12-29 | $73.07 | $74.57 | $72.36 | $73.31 | $73.31 | 2,600,180 |
| 2020-12-28 | $75.00 | $76.37 | $72.25 | $72.42 | $72.42 | 3,542,209 |
| 2020-12-24 | $73.09 | $74.43 | $72.48 | $72.72 | $72.72 | 515,350 |
| 2020-12-23 | $73.37 | $74.67 | $72.31 | $73.23 | $73.23 | 1,570,289 |
| 2020-12-22 | $70.28 | $73.94 | $70.25 | $73.66 | $73.66 | 2,516,891 |
| 2020-12-21 | $69.78 | $71.67 | $68.80 | $71.30 | $71.30 | 1,452,147 |
| 2020-12-18 | $71.10 | $71.24 | $69.53 | $70.49 | $70.49 | 3,112,973 |
| 2020-12-17 | $70.50 | $71.50 | $70.20 | $71.11 | $71.11 | 1,543,996 |
| 2020-12-16 | $70.00 | $70.47 | $68.53 | $69.89 | $69.89 | 1,078,428 |
| 2020-12-15 | $70.45 | $71.57 | $69.23 | $69.72 | $69.72 | 748,632 |
| 2020-12-14 | $70.28 | $71.71 | $69.65 | $70.15 | $70.15 | 2,104,017 |
| 2020-12-11 | $67.74 | $70.56 | $66.57 | $70.16 | $70.16 | 1,847,879 |
| 2020-12-10 | $69.57 | $71.99 | $69.26 | $71.08 | $71.08 | 732,013 |
| 2020-12-09 | $72.19 | $73.05 | $69.08 | $70.17 | $70.17 | 1,806,001 |
| 2020-12-08 | $71.00 | $72.73 | $70.98 | $72.21 | $72.21 | 982,419 |
| 2020-12-07 | $70.51 | $71.82 | $70.51 | $71.17 | $71.17 | 669,714 |
| 2020-12-04 | $71.63 | $71.63 | $69.77 | $70.67 | $70.67 | 980,621 |
| 2020-12-03 | $69.77 | $72.64 | $69.60 | $70.78 | $70.78 | 1,656,301 |
| 2020-12-02 | $67.80 | $69.78 | $66.72 | $69.50 | $69.50 | 2,082,084 |
| 2020-12-01 | $69.91 | $70.02 | $67.15 | $68.74 | $68.74 | 1,865,620 |
| 2020-11-30 | $69.60 | $70.34 | $67.35 | $69.99 | $69.99 | 2,411,626 |
| 2020-11-27 | $70.66 | $71.53 | $68.16 | $68.81 | $68.81 | 1,331,568 |
| 2020-11-25 | $69.26 | $70.47 | $68.50 | $70.32 | $70.32 | 3,824,820 |
| 2020-11-24 | $69.00 | $69.50 | $64.35 | $67.22 | $67.22 | 5,937,541 |
| 2020-11-23 | $61.65 | $62.67 | $60.89 | $62.25 | $62.25 | 4,686,473 |
| 2020-11-20 | $65.55 | $65.76 | $62.08 | $62.14 | $62.14 | 4,186,541 |
| 2020-11-19 | $65.16 | $67.06 | $63.81 | $65.75 | $65.75 | 4,001,659 |
| 2020-11-18 | $65.76 | $67.86 | $64.60 | $66.25 | $66.25 | 3,242,720 |
| 2020-11-17 | $63.99 | $65.68 | $63.14 | $65.51 | $65.51 | 3,493,045 |
| 2020-11-16 | $62.46 | $63.67 | $61.28 | $63.59 | $63.59 | 1,796,697 |
| 2020-11-13 | $62.85 | $64.05 | $61.92 | $62.77 | $62.77 | 1,952,887 |
| 2020-11-12 | $62.64 | $64.17 | $61.98 | $62.10 | $62.10 | 1,607,343 |
| 2020-11-11 | $60.41 | $62.97 | $58.94 | $61.47 | $61.47 | 2,612,807 |
| 2020-11-10 | $61.87 | $62.45 | $58.92 | $59.48 | $59.48 | 1,973,084 |
| 2020-11-09 | $62.23 | $64.46 | $61.41 | $61.42 | $61.42 | 1,749,063 |
| 2020-11-06 | $61.13 | $63.01 | $60.15 | $62.52 | $62.52 | 1,148,546 |
| 2020-11-05 | $60.56 | $62.45 | $60.01 | $61.51 | $61.51 | 2,215,695 |
| 2020-11-04 | $57.28 | $60.30 | $56.97 | $59.54 | $59.54 | 1,922,873 |
| 2020-11-03 | $54.97 | $56.23 | $54.69 | $54.88 | $54.88 | 911,437 |
| 2020-11-02 | $55.93 | $57.06 | $53.83 | $54.47 | $54.47 | 1,069,005 |
| 2020-10-30 | $56.23 | $56.54 | $54.39 | $55.35 | $55.35 | 1,247,807 |
| 2020-10-29 | $56.24 | $57.50 | $55.24 | $56.71 | $56.71 | 1,791,280 |
| 2020-10-28 | $56.80 | $57.27 | $55.78 | $55.93 | $55.93 | 1,097,527 |
| 2020-10-27 | $58.08 | $59.06 | $57.23 | $57.69 | $57.69 | 1,763,502 |
| 2020-10-26 | $59.89 | $60.25 | $56.17 | $57.54 | $57.54 | 1,732,443 |
| 2020-10-23 | $58.88 | $60.71 | $58.08 | $60.49 | $60.49 | 2,675,442 |
| 2020-10-22 | $59.36 | $59.80 | $58.27 | $58.49 | $58.49 | 1,147,031 |
| 2020-10-21 | $59.94 | $60.39 | $58.45 | $59.09 | $59.09 | 899,590 |
| 2020-10-20 | $61.86 | $62.53 | $60.07 | $60.46 | $60.46 | 1,412,390 |
| 2020-10-19 | $62.62 | $65.15 | $61.47 | $61.56 | $61.56 | 2,583,362 |
| 2020-10-16 | $62.48 | $62.75 | $61.24 | $62.42 | $62.42 | 1,359,399 |
| 2020-10-15 | $60.14 | $62.17 | $59.24 | $61.78 | $61.78 | 1,515,913 |
| 2020-10-14 | $63.19 | $63.27 | $61.02 | $61.49 | $61.49 | 1,120,241 |
| 2020-10-13 | $63.41 | $64.36 | $62.41 | $62.45 | $62.45 | 1,360,335 |
| 2020-10-12 | $64.00 | $64.00 | $61.79 | $62.79 | $62.79 | 1,394,693 |
| 2020-10-09 | $62.82 | $64.00 | $62.57 | $62.71 | $62.71 | 707,884 |
| 2020-10-08 | $63.04 | $63.14 | $62.09 | $62.25 | $62.25 | 1,025,632 |
| 2020-10-07 | $62.40 | $63.34 | $62.06 | $62.06 | $62.06 | 1,767,474 |
| 2020-10-06 | $62.08 | $63.29 | $61.56 | $61.82 | $61.82 | 1,459,908 |
| 2020-10-05 | $63.52 | $64.48 | $62.50 | $62.57 | $62.57 | 1,961,341 |
| 2020-10-02 | $62.67 | $65.18 | $62.25 | $63.23 | $63.23 | 1,709,317 |
| 2020-10-01 | $64.05 | $66.10 | $63.26 | $63.97 | $63.97 | 4,952,786 |
| 2020-09-30 | $61.79 | $62.82 | $60.95 | $62.58 | $62.58 | 2,330,939 |
| 2020-09-29 | $62.80 | $63.30 | $61.54 | $61.74 | $61.74 | 2,165,595 |
| 2020-09-28 | $62.60 | $64.31 | $61.92 | $62.80 | $62.80 | 2,245,619 |
| 2020-09-25 | $59.86 | $62.07 | $59.22 | $61.66 | $61.66 | 2,641,666 |
| 2020-09-24 | $58.47 | $60.09 | $58.02 | $59.11 | $59.11 | 2,023,296 |
| 2020-09-23 | $60.09 | $62.74 | $59.73 | $59.84 | $59.84 | 2,597,650 |
| 2020-09-22 | $59.66 | $60.43 | $58.31 | $60.39 | $60.39 | 1,767,464 |
| 2020-09-21 | $57.14 | $59.22 | $56.41 | $59.18 | $59.18 | 1,392,526 |
| 2020-09-18 | $58.04 | $58.38 | $56.68 | $58.07 | $58.07 | 3,101,168 |
| 2020-09-17 | $56.85 | $58.04 | $56.29 | $57.68 | $57.68 | 1,744,626 |
| 2020-09-16 | $59.00 | $59.78 | $57.90 | $58.00 | $58.00 | 1,266,991 |
| 2020-09-15 | $58.55 | $59.66 | $57.97 | $58.51 | $58.51 | 1,035,466 |
| 2020-09-14 | $57.86 | $58.74 | $57.04 | $57.66 | $57.66 | 1,827,838 |
| 2020-09-11 | $55.50 | $58.13 | $55.16 | $56.65 | $56.65 | 4,545,967 |
| 2020-09-10 | $58.93 | $59.92 | $57.12 | $57.52 | $57.52 | 1,204,808 |
| 2020-09-09 | $57.89 | $58.74 | $56.49 | $58.10 | $58.10 | 1,263,442 |
| 2020-09-08 | $55.50 | $58.35 | $55.10 | $56.78 | $56.78 | 1,890,470 |
| 2020-09-04 | $58.42 | $59.21 | $55.36 | $58.32 | $58.32 | 2,142,438 |
| 2020-09-03 | $60.37 | $60.89 | $57.91 | $58.69 | $58.69 | 2,283,308 |
| 2020-09-02 | $62.98 | $63.43 | $60.33 | $61.31 | $61.31 | 2,251,390 |
| 2020-09-01 | $61.68 | $63.49 | $61.39 | $62.49 | $62.49 | 2,981,934 |
| 2020-08-31 | $61.64 | $62.32 | $61.21 | $61.25 | $61.25 | 2,079,432 |
| 2020-08-28 | $62.00 | $63.05 | $61.40 | $61.64 | $61.64 | 2,821,890 |
| 2020-08-27 | $57.88 | $62.66 | $56.45 | $61.89 | $61.89 | 7,670,209 |
| 2020-08-26 | $58.70 | $62.38 | $57.50 | $58.15 | $58.15 | 15,716,310 |
| 2020-08-25 | $47.26 | $48.01 | $46.80 | $47.82 | $47.82 | 3,847,911 |
| 2020-08-24 | $49.43 | $49.65 | $47.11 | $47.51 | $47.51 | 2,275,832 |
| 2020-08-21 | $46.30 | $49.29 | $46.00 | $48.91 | $48.91 | 2,996,090 |
| 2020-08-20 | $47.15 | $48.29 | $47.01 | $48.09 | $48.09 | 2,631,001 |
| 2020-08-19 | $48.17 | $48.45 | $46.75 | $47.63 | $47.63 | 1,768,415 |
| 2020-08-18 | $47.01 | $48.50 | $46.95 | $48.18 | $48.18 | 1,713,356 |
| 2020-08-17 | $46.45 | $47.22 | $46.26 | $46.73 | $46.73 | 3,030,660 |
| 2020-08-14 | $46.83 | $47.00 | $45.97 | $46.46 | $46.46 | 2,668,242 |
| 2020-08-13 | $45.02 | $47.35 | $44.70 | $46.81 | $46.81 | 2,324,737 |
| 2020-08-12 | $44.64 | $45.48 | $43.41 | $44.77 | $44.77 | 2,459,698 |
| 2020-08-11 | $42.17 | $45.20 | $41.92 | $44.64 | $44.64 | 5,251,188 |
| 2020-08-10 | $43.70 | $43.79 | $41.51 | $42.39 | $42.39 | 2,918,732 |
| 2020-08-07 | $44.98 | $44.98 | $42.35 | $43.64 | $43.64 | 2,002,442 |
| 2020-08-06 | $45.37 | $45.80 | $44.62 | $45.06 | $45.06 | 961,138 |
| 2020-08-05 | $44.87 | $45.74 | $44.62 | $45.38 | $45.38 | 1,529,748 |
| 2020-08-04 | $44.91 | $45.15 | $44.06 | $44.89 | $44.89 | 1,283,952 |
| 2020-08-03 | $45.68 | $45.76 | $44.12 | $44.99 | $44.99 | 2,101,382 |
| 2020-07-31 | $45.82 | $45.88 | $44.20 | $45.41 | $45.41 | 2,304,858 |
| 2020-07-30 | $45.04 | $45.64 | $43.97 | $45.38 | $45.38 | 1,139,628 |
| 2020-07-29 | $44.74 | $46.16 | $44.74 | $46.11 | $46.11 | 2,535,189 |
| 2020-07-28 | $44.66 | $44.81 | $44.03 | $44.41 | $44.41 | 2,187,352 |
| 2020-07-27 | $44.30 | $45.05 | $43.24 | $44.78 | $44.78 | 3,211,192 |
| 2020-07-24 | $43.72 | $44.14 | $42.06 | $43.98 | $43.98 | 2,460,693 |
| 2020-07-23 | $45.93 | $46.50 | $43.99 | $44.43 | $44.43 | 1,729,119 |
| 2020-07-22 | $45.43 | $45.89 | $44.83 | $45.73 | $45.73 | 2,054,215 |
| 2020-07-21 | $45.87 | $45.90 | $44.88 | $45.34 | $45.34 | 1,622,469 |
| 2020-07-20 | $44.77 | $45.90 | $44.77 | $45.84 | $45.84 | 2,485,174 |
| 2020-07-17 | $44.80 | $45.17 | $43.60 | $44.40 | $44.40 | 3,906,900 |
| 2020-07-16 | $44.91 | $45.22 | $43.50 | $44.38 | $44.38 | 3,001,400 |
| 2020-07-15 | $46.55 | $46.73 | $45.49 | $45.61 | $45.61 | 1,524,400 |
| 2020-07-14 | $46.40 | $47.10 | $44.56 | $46.34 | $46.34 | 3,030,600 |
| 2020-07-13 | $49.50 | $49.93 | $46.71 | $46.98 | $46.98 | 2,242,400 |
| 2020-07-10 | $50.99 | $50.99 | $48.85 | $49.00 | $49.00 | 1,987,800 |
| 2020-07-09 | $51.50 | $51.58 | $49.12 | $51.18 | $51.18 | 1,782,100 |
| 2020-07-08 | $49.76 | $51.40 | $49.55 | $51.33 | $51.33 | 2,615,800 |
| 2020-07-07 | $49.72 | $50.73 | $49.10 | $49.43 | $49.43 | 1,959,100 |
| 2020-07-06 | $49.09 | $50.31 | $48.41 | $49.44 | $49.44 | 4,325,400 |
| 2020-07-02 | $47.91 | $48.55 | $47.45 | $48.01 | $48.01 | 2,206,100 |
| 2020-07-01 | $45.33 | $47.14 | $45.16 | $47.01 | $47.01 | 1,764,600 |
| 2020-06-30 | $44.80 | $45.75 | $44.27 | $45.31 | $45.31 | 1,348,600 |
| 2020-06-29 | $43.90 | $44.97 | $42.42 | $44.79 | $44.79 | 2,137,900 |
| 2020-06-26 | $44.10 | $44.72 | $42.72 | $43.95 | $43.95 | 5,323,776 |
| 2020-06-25 | $43.98 | $44.42 | $42.86 | $43.91 | $43.91 | 5,728,277 |
| 2020-06-24 | $46.93 | $47.72 | $43.61 | $43.80 | $43.80 | 3,075,966 |
| 2020-06-23 | $48.00 | $48.67 | $46.79 | $47.04 | $47.04 | 2,133,336 |
| 2020-06-22 | $47.44 | $47.96 | $46.87 | $47.72 | $47.72 | 3,120,051 |
| 2020-06-19 | $48.25 | $48.65 | $47.11 | $47.52 | $47.52 | 2,543,834 |
| 2020-06-18 | $47.36 | $48.10 | $46.93 | $47.64 | $47.64 | 2,737,154 |
| 2020-06-17 | $46.99 | $48.25 | $46.81 | $47.13 | $47.13 | 1,946,235 |
| 2020-06-16 | $47.44 | $47.90 | $45.88 | $46.39 | $46.39 | 2,377,147 |
| 2020-06-15 | $43.84 | $46.75 | $43.81 | $46.07 | $46.07 | 2,342,611 |
| 2020-06-12 | $44.54 | $45.78 | $43.26 | $44.81 | $44.81 | 1,370,846 |
| 2020-06-11 | $43.58 | $45.21 | $42.62 | $43.03 | $43.03 | 3,236,782 |
| 2020-06-10 | $46.69 | $48.31 | $45.84 | $47.60 | $47.60 | 1,945,095 |
| 2020-06-09 | $46.18 | $46.73 | $45.25 | $46.29 | $46.29 | 1,552,066 |
| 2020-06-08 | $44.25 | $46.23 | $43.89 | $46.18 | $46.18 | 2,805,200 |
| 2020-06-05 | $43.84 | $45.13 | $43.00 | $43.95 | $43.95 | 3,160,725 |
| 2020-06-04 | $45.00 | $45.35 | $43.07 | $43.66 | $43.66 | 3,767,579 |
| 2020-06-03 | $45.66 | $46.13 | $45.01 | $45.41 | $45.41 | 1,625,352 |
| 2020-06-02 | $46.26 | $46.41 | $44.63 | $45.62 | $45.62 | 3,657,383 |
| 2020-06-01 | $45.57 | $46.42 | $45.00 | $45.92 | $45.92 | 2,520,448 |
| 2020-05-29 | $45.09 | $46.36 | $45.09 | $45.92 | $45.92 | 3,212,532 |
| 2020-05-28 | $45.23 | $47.15 | $44.21 | $45.07 | $45.07 | 4,822,309 |
| 2020-05-27 | $46.30 | $46.57 | $42.50 | $45.06 | $45.06 | 6,584,147 |
| 2020-05-26 | $48.69 | $49.93 | $45.83 | $47.15 | $47.15 | 9,547,791 |
| 2020-05-22 | $49.28 | $51.10 | $48.95 | $51.06 | $51.06 | 5,233,409 |
| 2020-05-21 | $47.29 | $49.70 | $47.19 | $48.95 | $48.95 | 4,622,123 |
| 2020-05-20 | $46.77 | $48.30 | $46.75 | $47.97 | $47.97 | 3,031,339 |
| 2020-05-19 | $44.68 | $48.06 | $44.68 | $46.26 | $46.26 | 3,681,343 |
| 2020-05-18 | $45.00 | $45.20 | $44.02 | $44.68 | $44.68 | 5,323,365 |
| 2020-05-15 | $40.87 | $43.27 | $40.53 | $43.11 | $43.11 | 2,786,833 |
| 2020-05-14 | $40.00 | $41.26 | $39.16 | $41.18 | $41.18 | 1,545,552 |
| 2020-05-13 | $42.81 | $43.11 | $39.56 | $40.41 | $40.41 | 2,826,254 |
| 2020-05-12 | $43.70 | $44.00 | $42.43 | $42.74 | $42.74 | 1,584,864 |
| 2020-05-11 | $42.26 | $44.00 | $41.70 | $43.52 | $43.52 | 3,391,901 |
| 2020-05-08 | $42.20 | $42.59 | $41.12 | $42.32 | $42.32 | 1,960,625 |
| 2020-05-07 | $41.61 | $42.80 | $41.36 | $41.60 | $41.60 | 3,966,607 |
| 2020-05-06 | $40.00 | $41.05 | $39.77 | $40.37 | $40.37 | 1,315,032 |
| 2020-05-05 | $40.27 | $41.15 | $39.42 | $39.60 | $39.60 | 1,587,354 |
| 2020-05-04 | $37.07 | $39.54 | $36.49 | $39.47 | $39.47 | 3,979,874 |
| 2020-05-01 | $39.63 | $39.98 | $38.43 | $39.06 | $39.06 | 2,008,724 |
| 2020-04-30 | $42.00 | $42.69 | $40.38 | $40.86 | $40.86 | 4,109,491 |
| 2020-04-29 | $40.00 | $42.10 | $39.50 | $41.57 | $41.57 | 2,717,494 |
| 2020-04-28 | $40.99 | $41.50 | $38.61 | $38.93 | $38.93 | 1,442,924 |
| 2020-04-27 | $39.70 | $40.97 | $39.70 | $40.14 | $40.14 | 3,226,489 |
| 2020-04-24 | $39.04 | $39.80 | $38.31 | $39.18 | $39.18 | 3,318,057 |
| 2020-04-23 | $38.42 | $39.07 | $37.15 | $38.86 | $38.86 | 2,182,329 |
| 2020-04-22 | $37.35 | $38.82 | $36.91 | $38.52 | $38.52 | 2,678,123 |
| 2020-04-21 | $36.69 | $37.46 | $35.11 | $36.49 | $36.49 | 3,078,528 |
| 2020-04-20 | $35.97 | $38.15 | $35.53 | $37.51 | $37.51 | 3,720,909 |
| 2020-04-17 | $36.38 | $37.62 | $35.53 | $36.75 | $36.75 | 2,724,893 |
| 2020-04-16 | $37.02 | $37.40 | $34.51 | $35.38 | $35.38 | 3,941,689 |
| 2020-04-15 | $37.12 | $38.42 | $36.66 | $37.67 | $37.67 | 2,038,810 |
| 2020-04-14 | $36.57 | $38.16 | $36.57 | $38.07 | $38.07 | 3,847,376 |
| 2020-04-13 | $35.88 | $36.21 | $34.50 | $35.86 | $35.86 | 1,481,592 |
| 2020-04-09 | $36.05 | $37.00 | $35.32 | $35.77 | $35.77 | 3,354,200 |
| 2020-04-08 | $33.46 | $37.01 | $33.03 | $35.69 | $35.69 | 3,207,728 |
| 2020-04-07 | $34.75 | $34.84 | $31.21 | $32.92 | $32.92 | 2,832,933 |
| 2020-04-06 | $30.41 | $33.35 | $30.02 | $32.93 | $32.93 | 5,024,866 |
| 2020-04-03 | $28.22 | $29.15 | $27.27 | $28.96 | $28.96 | 4,603,164 |
| 2020-04-02 | $27.99 | $28.43 | $26.04 | $28.20 | $28.20 | 5,955,649 |
| 2020-04-01 | $29.21 | $29.39 | $27.83 | $28.39 | $28.39 | 4,722,267 |
| 2020-03-31 | $32.70 | $32.90 | $29.37 | $30.26 | $30.26 | 6,081,845 |
| 2020-03-30 | $32.25 | $33.86 | $32.12 | $32.96 | $32.96 | 1,863,116 |
| 2020-03-27 | $34.49 | $34.89 | $32.67 | $32.78 | $32.78 | 1,544,500 |
| 2020-03-26 | $34.34 | $36.46 | $34.34 | $35.72 | $35.72 | 1,541,529 |
| 2020-03-25 | $32.03 | $35.74 | $30.91 | $34.00 | $34.00 | 5,294,899 |
| 2020-03-24 | $30.32 | $33.12 | $29.93 | $31.61 | $31.61 | 4,759,939 |
| 2020-03-23 | $27.86 | $29.60 | $27.00 | $28.38 | $28.38 | 2,365,452 |
| 2020-03-20 | $30.50 | $32.49 | $28.00 | $28.29 | $28.29 | 3,728,064 |
| 2020-03-19 | $28.09 | $30.49 | $26.10 | $29.89 | $29.89 | 2,803,523 |
| 2020-03-18 | $30.00 | $31.70 | $26.11 | $28.17 | $28.17 | 5,092,782 |
| 2020-03-17 | $30.64 | $32.59 | $27.38 | $32.54 | $32.54 | 3,892,964 |
| 2020-03-16 | $34.00 | $34.90 | $29.10 | $30.01 | $30.01 | 6,053,690 |
| 2020-03-13 | $37.36 | $38.57 | $35.57 | $38.56 | $38.56 | 3,379,382 |
| 2020-03-12 | $34.62 | $37.70 | $33.86 | $35.44 | $35.44 | 3,266,595 |
| 2020-03-11 | $36.91 | $39.98 | $36.37 | $38.48 | $38.48 | 3,851,517 |
| 2020-03-10 | $38.96 | $40.72 | $37.56 | $40.68 | $40.68 | 3,901,130 |
| 2020-03-09 | $37.00 | $38.49 | $37.00 | $37.61 | $37.61 | 4,490,599 |
| 2020-03-06 | $40.94 | $41.45 | $39.42 | $40.87 | $40.87 | 4,951,232 |
| 2020-03-05 | $42.88 | $44.31 | $41.79 | $42.24 | $42.24 | 4,538,074 |
| 2020-03-04 | $44.30 | $44.77 | $43.37 | $44.01 | $44.01 | 2,894,264 |
| 2020-03-03 | $45.87 | $46.20 | $42.60 | $43.46 | $43.46 | 4,274,977 |
| 2020-03-02 | $45.50 | $45.79 | $42.70 | $45.56 | $45.56 | 5,552,422 |
| 2020-02-28 | $41.36 | $45.35 | $41.10 | $44.94 | $44.94 | 6,935,140 |
| 2020-02-27 | $42.19 | $47.61 | $41.34 | $44.03 | $44.03 | 18,900,899 |
| 2020-02-26 | $57.30 | $59.99 | $57.17 | $58.09 | $58.09 | 3,278,847 |
| 2020-02-25 | $58.65 | $59.56 | $56.08 | $57.01 | $57.01 | 2,348,210 |
| 2020-02-24 | $56.71 | $58.73 | $55.50 | $57.97 | $57.97 | 2,471,890 |
| 2020-02-21 | $60.67 | $61.20 | $58.73 | $59.87 | $59.87 | 2,018,700 |
| 2020-02-20 | $62.90 | $63.50 | $59.86 | $61.59 | $61.59 | 1,713,799 |
| 2020-02-19 | $63.49 | $63.69 | $62.64 | $62.90 | $62.90 | 2,437,470 |
| 2020-02-18 | $62.82 | $63.51 | $62.31 | $62.90 | $62.90 | 1,198,831 |
| 2020-02-14 | $62.48 | $63.71 | $62.16 | $62.85 | $62.85 | 1,795,503 |
| 2020-02-13 | $61.89 | $63.33 | $61.83 | $62.32 | $62.32 | 1,422,447 |
| 2020-02-12 | $61.33 | $62.85 | $60.71 | $62.57 | $62.57 | 2,136,673 |
| 2020-02-11 | $61.15 | $61.21 | $60.01 | $60.78 | $60.78 | 1,457,275 |
| 2020-02-10 | $59.85 | $61.10 | $59.85 | $61.02 | $61.02 | 1,737,897 |
| 2020-02-07 | $59.90 | $61.24 | $59.21 | $59.87 | $59.87 | 1,565,636 |
| 2020-02-06 | $59.55 | $60.10 | $56.86 | $59.72 | $59.72 | 2,436,864 |
| 2020-02-05 | $62.00 | $62.19 | $58.23 | $59.43 | $59.43 | 4,670,360 |
| 2020-02-04 | $60.89 | $63.64 | $60.05 | $63.40 | $63.40 | 4,451,646 |
| 2020-02-03 | $57.88 | $60.00 | $57.88 | $59.91 | $59.91 | 2,488,812 |
| 2020-01-31 | $58.12 | $58.49 | $56.65 | $57.59 | $57.59 | 1,267,960 |
| 2020-01-30 | $57.35 | $58.50 | $57.01 | $58.37 | $58.37 | 1,633,164 |
| 2020-01-29 | $59.00 | $59.23 | $57.38 | $57.62 | $57.62 | 1,101,895 |
| 2020-01-28 | $57.80 | $58.74 | $56.65 | $58.48 | $58.48 | 1,383,935 |
| 2020-01-27 | $56.03 | $57.59 | $55.11 | $56.75 | $56.75 | 1,515,846 |
| 2020-01-24 | $57.75 | $59.44 | $56.82 | $57.99 | $57.99 | 2,804,972 |
| 2020-01-23 | $55.81 | $56.98 | $54.96 | $56.89 | $56.89 | 1,318,869 |
| 2020-01-22 | $56.99 | $57.72 | $55.58 | $55.59 | $55.59 | 960,965 |
| 2020-01-21 | $56.04 | $57.34 | $55.81 | $56.33 | $56.33 | 1,150,451 |
| 2020-01-17 | $56.98 | $57.23 | $56.17 | $56.52 | $56.52 | 754,860 |
| 2020-01-16 | $57.41 | $58.13 | $56.80 | $57.01 | $57.01 | 1,171,531 |
| 2020-01-15 | $57.12 | $58.46 | $56.80 | $57.15 | $57.15 | 1,582,864 |
| 2020-01-14 | $57.54 | $57.92 | $56.39 | $57.04 | $57.04 | 1,509,886 |
| 2020-01-13 | $57.08 | $57.84 | $56.46 | $57.59 | $57.59 | 1,717,887 |
| 2020-01-10 | $58.00 | $58.25 | $56.33 | $56.76 | $56.76 | 1,741,166 |
| 2020-01-09 | $56.82 | $57.95 | $56.33 | $57.59 | $57.59 | 2,478,337 |
| 2020-01-08 | $54.89 | $56.82 | $54.89 | $55.95 | $55.95 | 2,433,518 |
| 2020-01-07 | $55.31 | $55.92 | $54.03 | $54.66 | $54.66 | 1,760,302 |
| 2020-01-06 | $53.73 | $55.65 | $53.53 | $55.10 | $55.10 | 3,023,750 |
| 2020-01-03 | $53.15 | $54.53 | $52.99 | $54.35 | $54.35 | 2,276,939 |
| 2020-01-02 | $52.22 | $54.05 | $52.22 | $53.78 | $53.78 | 3,695,755 |
| 2019-12-31 | $51.03 | $52.52 | $50.85 | $52.40 | $52.40 | 2,172,423 |
| 2019-12-30 | $52.40 | $52.54 | $50.25 | $51.25 | $51.25 | 2,198,653 |
| 2019-12-27 | $52.99 | $52.99 | $51.88 | $52.63 | $52.63 | 690,770 |
| 2019-12-26 | $52.71 | $53.32 | $52.52 | $52.63 | $52.63 | 551,965 |
| 2019-12-24 | $53.02 | $53.05 | $52.46 | $52.86 | $52.86 | 436,868 |
| 2019-12-23 | $52.57 | $53.00 | $51.60 | $52.82 | $52.82 | 1,762,545 |
| 2019-12-20 | $53.44 | $53.70 | $52.65 | $53.00 | $53.00 | 1,686,339 |
| 2019-12-19 | $52.96 | $53.48 | $52.51 | $53.07 | $53.07 | 1,656,974 |
| 2019-12-18 | $52.91 | $53.39 | $52.75 | $52.94 | $52.94 | 1,539,532 |
| 2019-12-17 | $52.53 | $52.95 | $52.36 | $52.86 | $52.86 | 2,013,619 |
| 2019-12-16 | $51.94 | $52.75 | $51.35 | $52.74 | $52.74 | 2,230,381 |
| 2019-12-13 | $50.29 | $51.81 | $49.89 | $51.79 | $51.79 | 1,508,963 |
| 2019-12-12 | $51.06 | $51.36 | $50.15 | $50.44 | $50.44 | 1,408,711 |
| 2019-12-11 | $51.13 | $51.85 | $50.10 | $51.56 | $51.56 | 2,545,206 |
| 2019-12-10 | $51.81 | $52.50 | $51.24 | $51.53 | $51.53 | 910,889 |
| 2019-12-09 | $52.71 | $53.02 | $51.43 | $51.99 | $51.99 | 2,125,435 |
| 2019-12-06 | $53.00 | $53.17 | $52.01 | $52.81 | $52.81 | 1,639,028 |
| 2019-12-05 | $52.38 | $53.18 | $51.81 | $52.71 | $52.71 | 2,084,774 |
| 2019-12-04 | $52.38 | $52.66 | $51.04 | $52.63 | $52.63 | 2,454,406 |
| 2019-12-03 | $49.85 | $52.03 | $49.60 | $51.87 | $51.87 | 2,616,889 |
| 2019-12-02 | $53.45 | $53.45 | $49.75 | $51.26 | $51.26 | 4,931,359 |
| 2019-11-29 | $53.75 | $54.23 | $53.40 | $53.92 | $53.92 | 493,001 |
| 2019-11-27 | $53.92 | $54.01 | $52.22 | $53.90 | $53.90 | 1,510,941 |
| 2019-11-26 | $53.30 | $54.95 | $53.25 | $53.61 | $53.61 | 3,341,253 |
| 2019-11-25 | $53.38 | $54.40 | $53.32 | $53.59 | $53.59 | 4,337,866 |
| 2019-11-22 | $52.00 | $53.56 | $51.40 | $53.24 | $53.24 | 7,990,419 |
| 2019-11-21 | $55.01 | $55.68 | $52.29 | $53.09 | $53.09 | 9,035,341 |
| 2019-11-20 | $48.64 | $50.80 | $48.64 | $49.15 | $49.15 | 4,027,885 |
| 2019-11-19 | $47.24 | $49.57 | $47.12 | $48.80 | $48.80 | 3,598,571 |
| 2019-11-18 | $47.00 | $48.13 | $46.12 | $46.95 | $46.95 | 2,974,376 |
| 2019-11-15 | $48.24 | $48.72 | $47.34 | $47.80 | $47.80 | 2,225,409 |
| 2019-11-14 | $48.81 | $49.17 | $47.55 | $47.65 | $47.65 | 2,887,307 |
| 2019-11-13 | $48.72 | $49.49 | $48.48 | $49.10 | $49.10 | 1,948,450 |
| 2019-11-12 | $48.58 | $49.24 | $47.99 | $48.46 | $48.46 | 2,844,202 |
| 2019-11-11 | $47.43 | $48.88 | $47.11 | $48.60 | $48.60 | 863,786 |
| 2019-11-08 | $46.50 | $48.27 | $46.02 | $47.74 | $47.74 | 1,481,595 |
| 2019-11-07 | $46.72 | $47.63 | $46.08 | $46.72 | $46.72 | 1,200,617 |
| 2019-11-06 | $46.30 | $47.21 | $45.97 | $46.33 | $46.33 | 1,924,001 |
| 2019-11-05 | $47.26 | $47.41 | $45.10 | $46.07 | $46.07 | 1,358,259 |
| 2019-11-04 | $48.88 | $49.14 | $46.58 | $46.70 | $46.70 | 1,502,541 |
| 2019-11-01 | $47.32 | $48.98 | $46.02 | $48.50 | $48.50 | 2,031,148 |
| 2019-10-31 | $48.08 | $48.98 | $46.70 | $47.20 | $47.20 | 3,025,427 |
| 2019-10-30 | $48.90 | $50.54 | $48.34 | $49.75 | $49.75 | 1,817,929 |
| 2019-10-29 | $49.18 | $49.63 | $48.42 | $48.54 | $48.54 | 1,194,055 |
| 2019-10-28 | $49.08 | $50.07 | $48.34 | $49.28 | $49.28 | 1,879,476 |
| 2019-10-25 | $47.31 | $48.94 | $46.14 | $48.71 | $48.71 | 1,968,598 |
| 2019-10-24 | $45.77 | $48.63 | $45.68 | $47.99 | $47.99 | 2,919,022 |
| 2019-10-23 | $43.19 | $45.83 | $42.92 | $44.62 | $44.62 | 3,188,813 |
| 2019-10-22 | $46.05 | $46.06 | $42.98 | $43.38 | $43.38 | 3,079,024 |
| 2019-10-21 | $43.80 | $45.16 | $43.75 | $44.33 | $44.33 | 1,652,925 |
| 2019-10-18 | $43.68 | $44.68 | $41.87 | $44.01 | $44.01 | 3,638,142 |
| 2019-10-17 | $44.10 | $44.59 | $43.55 | $43.74 | $43.74 | 2,294,457 |
| 2019-10-16 | $46.46 | $46.46 | $43.72 | $43.90 | $43.90 | 5,743,637 |
| 2019-10-15 | $47.91 | $48.42 | $47.10 | $47.79 | $47.79 | 2,524,453 |
| 2019-10-14 | $48.47 | $50.00 | $48.43 | $48.70 | $48.70 | 1,399,639 |
| 2019-10-11 | $49.25 | $50.37 | $48.90 | $49.72 | $49.72 | 1,725,939 |
| 2019-10-10 | $48.64 | $49.12 | $48.03 | $48.29 | $48.29 | 772,321 |
| 2019-10-09 | $48.30 | $49.29 | $47.89 | $48.97 | $48.97 | 1,039,134 |
| 2019-10-08 | $50.64 | $50.75 | $47.53 | $47.60 | $47.60 | 2,692,897 |
| 2019-10-07 | $49.43 | $51.34 | $49.35 | $50.92 | $50.92 | 1,583,929 |
| 2019-10-04 | $48.00 | $50.01 | $47.59 | $49.90 | $49.90 | 2,104,937 |
| 2019-10-03 | $45.72 | $47.76 | $45.17 | $47.35 | $47.35 | 2,119,563 |
| 2019-10-02 | $47.06 | $47.50 | $45.20 | $45.50 | $45.50 | 1,837,542 |
| 2019-10-01 | $47.04 | $47.54 | $46.26 | $47.52 | $47.52 | 1,201,836 |
| 2019-09-30 | $46.83 | $47.67 | $46.03 | $47.00 | $47.00 | 1,923,231 |
| 2019-09-27 | $50.24 | $50.44 | $45.63 | $46.91 | $46.91 | 2,942,591 |
| 2019-09-26 | $48.83 | $50.64 | $48.44 | $50.24 | $50.24 | 1,979,424 |
| 2019-09-25 | $50.25 | $50.25 | $46.88 | $49.17 | $49.17 | 3,682,979 |
| 2019-09-24 | $51.99 | $52.19 | $49.35 | $49.90 | $49.90 | 3,325,213 |
| 2019-09-23 | $52.20 | $52.94 | $51.31 | $51.51 | $51.51 | 3,079,241 |
| 2019-09-20 | $53.45 | $54.56 | $51.23 | $53.00 | $53.00 | 7,949,620 |
| 2019-09-19 | $50.63 | $51.13 | $49.86 | $51.00 | $51.00 | 2,151,998 |
| 2019-09-18 | $50.10 | $50.83 | $49.73 | $50.71 | $50.71 | 2,167,449 |
| 2019-09-17 | $49.09 | $50.35 | $48.63 | $49.94 | $49.94 | 2,572,687 |
| 2019-09-16 | $45.73 | $48.78 | $45.56 | $48.70 | $48.70 | 4,087,443 |
| 2019-09-13 | $47.31 | $47.49 | $45.78 | $46.27 | $46.27 | 2,826,837 |
| 2019-09-12 | $48.11 | $49.35 | $47.32 | $47.91 | $47.91 | 3,034,557 |
| 2019-09-11 | $47.50 | $48.64 | $46.64 | $47.63 | $47.63 | 3,136,329 |
| 2019-09-10 | $47.41 | $48.75 | $45.92 | $47.41 | $47.41 | 4,621,949 |
| 2019-09-09 | $51.90 | $52.00 | $47.25 | $48.25 | $48.25 | 6,555,155 |
| 2019-09-06 | $53.41 | $53.64 | $51.58 | $51.89 | $51.89 | 2,353,931 |
| 2019-09-05 | $53.78 | $53.80 | $51.62 | $53.52 | $53.52 | 2,541,015 |
| 2019-09-04 | $52.77 | $53.68 | $52.56 | $52.83 | $52.83 | 1,412,279 |
| 2019-09-03 | $53.92 | $54.22 | $52.35 | $52.46 | $52.46 | 2,236,232 |
| 2019-08-30 | $55.07 | $55.24 | $52.30 | $54.33 | $54.33 | 2,922,643 |
| 2019-08-29 | $53.77 | $54.75 | $52.87 | $54.54 | $54.54 | 2,256,647 |
| 2019-08-28 | $56.39 | $56.75 | $52.51 | $53.47 | $53.47 | 6,857,052 |
| 2019-08-27 | $57.21 | $58.63 | $54.53 | $57.71 | $57.71 | 9,313,905 |
| 2019-08-26 | $58.56 | $60.34 | $57.67 | $59.35 | $59.35 | 4,770,674 |
| 2019-08-23 | $58.34 | $59.98 | $56.89 | $57.09 | $57.09 | 1,606,302 |
| 2019-08-22 | $58.70 | $58.94 | $56.22 | $58.38 | $58.38 | 1,731,422 |
| 2019-08-21 | $57.88 | $59.74 | $57.08 | $58.82 | $58.82 | 1,606,007 |
| 2019-08-20 | $57.85 | $58.08 | $56.45 | $57.81 | $57.81 | 1,363,018 |
| 2019-08-19 | $59.09 | $59.30 | $57.47 | $57.65 | $57.65 | 1,006,896 |
| 2019-08-16 | $56.22 | $58.78 | $55.34 | $58.03 | $58.03 | 1,580,857 |
| 2019-08-15 | $55.50 | $56.16 | $54.52 | $55.52 | $55.52 | 1,072,652 |
| 2019-08-14 | $55.55 | $56.65 | $54.31 | $55.31 | $55.31 | 1,500,058 |
| 2019-08-13 | $55.57 | $57.12 | $55.14 | $56.68 | $56.68 | 1,018,164 |
| 2019-08-12 | $56.20 | $57.03 | $55.04 | $55.67 | $55.67 | 497,900 |
| 2019-08-09 | $57.42 | $57.65 | $56.25 | $56.35 | $56.35 | 1,251,117 |
| 2019-08-08 | $56.24 | $57.73 | $56.09 | $57.64 | $57.64 | 730,711 |
| 2019-08-07 | $53.92 | $55.84 | $53.21 | $55.42 | $55.42 | 752,476 |
| 2019-08-06 | $55.60 | $57.19 | $53.46 | $54.51 | $54.51 | 1,664,122 |
| 2019-08-05 | $53.46 | $54.36 | $52.29 | $53.25 | $53.25 | 1,642,503 |
| 2019-08-02 | $55.94 | $56.63 | $55.20 | $55.80 | $55.80 | 915,092 |
| 2019-08-01 | $56.87 | $58.35 | $56.03 | $56.28 | $56.28 | 1,583,482 |
| 2019-07-31 | $57.91 | $58.40 | $56.34 | $56.94 | $56.94 | 814,322 |
| 2019-07-30 | $57.16 | $58.47 | $56.70 | $57.69 | $57.69 | 909,160 |
| 2019-07-29 | $60.00 | $60.35 | $56.75 | $57.84 | $57.84 | 1,827,513 |
| 2019-07-26 | $59.82 | $60.36 | $59.62 | $59.90 | $59.90 | 1,172,842 |
| 2019-07-25 | $58.45 | $60.00 | $58.01 | $59.38 | $59.38 | 1,424,993 |
| 2019-07-24 | $57.20 | $58.50 | $56.84 | $58.49 | $58.49 | 1,781,921 |
| 2019-07-23 | $57.50 | $57.50 | $55.88 | $57.02 | $57.02 | 784,008 |
| 2019-07-22 | $55.93 | $57.69 | $55.84 | $57.15 | $57.15 | 670,407 |
| 2019-07-19 | $57.49 | $58.37 | $56.45 | $56.54 | $56.54 | 1,056,845 |
| 2019-07-18 | $56.74 | $57.16 | $56.01 | $56.91 | $56.91 | 749,577 |
| 2019-07-17 | $57.07 | $57.91 | $56.92 | $56.99 | $56.99 | 768,695 |
| 2019-07-16 | $57.99 | $58.46 | $56.71 | $57.18 | $57.18 | 1,673,413 |
| 2019-07-15 | $57.46 | $58.22 | $56.61 | $57.99 | $57.99 | 1,846,173 |
| 2019-07-12 | $57.30 | $57.82 | $56.28 | $56.83 | $56.83 | 1,561,787 |
| 2019-07-11 | $56.51 | $57.31 | $55.84 | $57.10 | $57.10 | 1,501,495 |
| 2019-07-10 | $56.00 | $56.51 | $55.53 | $56.43 | $56.43 | 1,921,771 |
| 2019-07-09 | $53.00 | $55.22 | $52.77 | $55.10 | $55.10 | 2,230,627 |
| 2019-07-08 | $52.47 | $53.46 | $52.28 | $53.16 | $53.16 | 1,284,658 |
| 2019-07-05 | $52.29 | $53.47 | $51.45 | $52.97 | $52.97 | 1,176,594 |
| 2019-07-03 | $52.41 | $53.19 | $51.87 | $52.44 | $52.44 | 914,263 |
| 2019-07-02 | $50.78 | $52.49 | $50.24 | $52.40 | $52.40 | 2,377,988 |
| 2019-07-01 | $53.02 | $53.18 | $49.96 | $50.37 | $50.37 | 3,082,968 |
| 2019-06-28 | $49.67 | $50.68 | $49.11 | $50.47 | $50.47 | 6,646,201 |
| 2019-06-27 | $49.82 | $50.08 | $48.94 | $49.68 | $49.68 | 1,895,964 |
| 2019-06-26 | $49.79 | $50.82 | $49.03 | $49.33 | $49.33 | 2,200,745 |
| 2019-06-25 | $49.98 | $50.45 | $48.89 | $49.53 | $49.53 | 3,074,400 |
| 2019-06-24 | $50.98 | $51.10 | $48.71 | $50.53 | $50.53 | 2,821,997 |
| 2019-06-21 | $50.93 | $51.03 | $49.90 | $50.86 | $50.86 | 2,908,304 |
| 2019-06-20 | $51.90 | $53.00 | $50.87 | $51.35 | $51.35 | 3,405,366 |
| 2019-06-19 | $50.00 | $51.15 | $49.51 | $51.06 | $51.06 | 3,753,697 |
| 2019-06-18 | $50.00 | $52.35 | $49.90 | $50.68 | $50.68 | 3,662,733 |
| 2019-06-17 | $48.70 | $49.71 | $47.50 | $49.56 | $49.56 | 2,207,678 |
| 2019-06-14 | $47.30 | $48.86 | $46.38 | $48.49 | $48.49 | 2,998,500 |
| 2019-06-13 | $47.55 | $49.71 | $47.45 | $48.48 | $48.48 | 3,257,591 |
| 2019-06-12 | $46.60 | $47.45 | $46.10 | $46.75 | $46.75 | 1,982,458 |
| 2019-06-11 | $46.86 | $48.07 | $46.22 | $47.11 | $47.11 | 2,911,377 |
| 2019-06-10 | $48.50 | $50.66 | $48.27 | $48.31 | $48.31 | 2,864,157 |
| 2019-06-07 | $47.03 | $48.41 | $46.27 | $48.01 | $48.01 | 4,795,492 |
| 2019-06-06 | $43.30 | $47.72 | $43.28 | $47.38 | $47.38 | 4,353,461 |
| 2019-06-05 | $43.90 | $44.68 | $43.40 | $44.63 | $44.63 | 3,117,189 |
| 2019-06-04 | $42.50 | $43.40 | $40.26 | $42.87 | $42.87 | 2,315,607 |
| 2019-06-03 | $43.59 | $44.16 | $41.59 | $41.84 | $41.84 | 3,262,581 |
| 2019-05-31 | $42.09 | $44.25 | $40.60 | $43.51 | $43.51 | 4,212,568 |
| 2019-05-30 | $42.33 | $42.83 | $41.41 | $42.29 | $42.29 | 2,185,351 |
| 2019-05-29 | $42.31 | $42.69 | $40.50 | $42.33 | $42.33 | 10,157,704 |
| 2019-05-28 | $41.33 | $44.90 | $39.65 | $43.87 | $43.87 | 9,560,906 |
| 2019-05-24 | $38.17 | $38.86 | $37.11 | $37.11 | $37.11 | 2,575,962 |
| 2019-05-23 | $38.08 | $38.40 | $37.22 | $38.02 | $38.02 | 1,391,949 |
| 2019-05-22 | $38.01 | $39.24 | $37.77 | $38.61 | $38.61 | 1,217,514 |
| 2019-05-21 | $38.02 | $38.62 | $37.88 | $38.46 | $38.46 | 860,319 |
| 2019-05-20 | $37.86 | $38.17 | $36.87 | $37.65 | $37.65 | 519,290 |
| 2019-05-17 | $38.79 | $39.36 | $38.01 | $38.28 | $38.28 | 815,601 |
| 2019-05-16 | $38.23 | $39.53 | $38.00 | $39.44 | $39.44 | 1,421,175 |
| 2019-05-15 | $37.21 | $38.49 | $36.62 | $37.98 | $37.98 | 1,528,577 |
| 2019-05-14 | $37.16 | $38.38 | $37.06 | $37.74 | $37.74 | 969,537 |
| 2019-05-13 | $38.77 | $38.77 | $36.32 | $36.69 | $36.69 | 1,795,277 |
| 2019-05-10 | $39.37 | $39.98 | $38.10 | $39.75 | $39.75 | 1,983,007 |
| 2019-05-09 | $38.34 | $40.00 | $37.63 | $39.86 | $39.86 | 1,624,653 |
| 2019-05-08 | $39.00 | $39.53 | $38.38 | $38.87 | $38.87 | 3,249,181 |
| 2019-05-07 | $39.57 | $40.00 | $38.95 | $39.21 | $39.21 | 1,338,743 |
| 2019-05-06 | $38.55 | $40.00 | $38.50 | $39.95 | $39.95 | 1,825,324 |
| 2019-05-03 | $38.99 | $39.88 | $38.70 | $39.78 | $39.78 | 1,396,955 |
| 2019-05-02 | $38.00 | $38.99 | $37.04 | $38.86 | $38.86 | 836,284 |
| 2019-05-01 | $38.89 | $39.19 | $37.97 | $37.97 | $37.97 | 1,509,071 |
| 2019-04-30 | $38.42 | $39.84 | $38.26 | $39.37 | $39.37 | 1,088,048 |
| 2019-04-29 | $39.01 | $39.05 | $38.16 | $38.47 | $38.47 | 876,864 |
| 2019-04-26 | $37.57 | $39.10 | $36.84 | $38.81 | $38.81 | 1,894,696 |
| 2019-04-25 | $37.35 | $38.40 | $37.02 | $37.31 | $37.31 | 2,615,985 |
| 2019-04-24 | $37.00 | $37.85 | $36.30 | $37.37 | $37.37 | 1,275,223 |
| 2019-04-23 | $35.50 | $37.17 | $34.81 | $37.12 | $37.12 | 1,934,171 |
| 2019-04-22 | $35.09 | $35.56 | $34.50 | $35.52 | $35.52 | 1,163,178 |
| 2019-04-18 | $35.03 | $35.27 | $33.83 | $35.20 | $35.20 | 1,478,963 |
| 2019-04-17 | $36.22 | $36.22 | $34.91 | $35.24 | $35.24 | 2,188,995 |
| 2019-04-16 | $35.75 | $36.54 | $35.50 | $36.31 | $36.31 | 1,427,216 |
| 2019-04-15 | $35.65 | $36.00 | $35.16 | $35.52 | $35.52 | 907,910 |
| 2019-04-12 | $35.99 | $36.16 | $35.30 | $35.69 | $35.69 | 1,776,701 |
| 2019-04-11 | $35.51 | $36.00 | $34.80 | $35.55 | $35.55 | 3,388,309 |
| 2019-04-10 | $34.93 | $36.52 | $34.00 | $35.23 | $35.23 | 9,627,267 |
| 2019-04-09 | $35.03 | $35.90 | $34.50 | $35.79 | $35.79 | 905,323 |
| 2019-04-08 | $35.09 | $35.19 | $33.59 | $35.07 | $35.07 | 925,862 |
| 2019-04-05 | $36.33 | $36.79 | $34.89 | $35.24 | $35.24 | 1,693,912 |
| 2019-04-04 | $38.78 | $39.13 | $36.20 | $37.10 | $37.10 | 692,143 |
| 2019-04-03 | $38.81 | $39.70 | $38.37 | $38.83 | $38.83 | 647,721 |
| 2019-04-02 | $38.06 | $38.83 | $37.38 | $38.45 | $38.45 | 840,156 |
| 2019-04-01 | $40.00 | $40.63 | $37.85 | $38.05 | $38.05 | 992,082 |
| 2019-03-29 | $39.56 | $40.20 | $39.13 | $39.36 | $39.36 | 466,911 |
| 2019-03-28 | $40.15 | $41.16 | $39.06 | $39.65 | $39.65 | 459,532 |
| 2019-03-27 | $40.93 | $40.99 | $37.92 | $40.00 | $40.00 | 435,883 |
| 2019-03-26 | $41.10 | $41.76 | $40.18 | $40.63 | $40.63 | 535,088 |
| 2019-03-25 | $38.67 | $40.98 | $38.27 | $40.47 | $40.47 | 643,123 |
| 2019-03-22 | $40.21 | $40.65 | $38.39 | $38.97 | $38.97 | 527,274 |
| 2019-03-21 | $38.20 | $41.17 | $38.12 | $40.45 | $40.45 | 507,365 |
| 2019-03-20 | $38.73 | $39.48 | $36.47 | $38.31 | $38.31 | 556,005 |
| 2019-03-19 | $39.28 | $39.74 | $38.20 | $38.73 | $38.73 | 363,483 |
| 2019-03-18 | $40.77 | $41.20 | $38.26 | $39.10 | $39.10 | 810,992 |
| 2019-03-15 | $41.00 | $41.42 | $39.43 | $40.49 | $40.49 | 826,325 |
| 2019-03-14 | $38.80 | $40.81 | $38.63 | $40.68 | $40.68 | 696,686 |
| 2019-03-13 | $39.46 | $39.69 | $38.08 | $38.88 | $38.88 | 515,237 |
| 2019-03-12 | $38.79 | $39.83 | $38.49 | $39.18 | $39.18 | 309,516 |
| 2019-03-11 | $37.89 | $39.34 | $37.55 | $38.73 | $38.73 | 576,241 |
| 2019-03-08 | $35.80 | $37.39 | $35.62 | $37.25 | $37.25 | 321,017 |
| 2019-03-07 | $37.19 | $37.56 | $36.13 | $36.56 | $36.56 | 425,095 |
| 2019-03-06 | $38.85 | $38.93 | $37.20 | $37.30 | $37.30 | 507,142 |
| 2019-03-05 | $38.36 | $39.26 | $38.13 | $38.78 | $38.78 | 247,224 |
| 2019-03-04 | $40.28 | $40.50 | $37.88 | $38.36 | $38.36 | 676,239 |
| 2019-03-01 | $37.86 | $40.00 | $37.11 | $39.83 | $39.83 | 887,942 |
| 2019-02-28 | $38.83 | $39.69 | $37.28 | $37.51 | $37.51 | 728,477 |
| 2019-02-27 | $38.03 | $40.75 | $38.03 | $39.12 | $39.12 | 1,096,180 |
| 2019-02-26 | $36.71 | $38.86 | $35.58 | $38.03 | $38.03 | 686,272 |
| 2019-02-25 | $38.01 | $39.66 | $35.76 | $36.83 | $36.83 | 2,584,743 |
| 2019-02-22 | $33.06 | $34.47 | $32.78 | $33.39 | $33.39 | 749,478 |
| 2019-02-21 | $32.75 | $33.11 | $31.80 | $32.52 | $32.52 | 340,022 |
| 2019-02-20 | $33.00 | $33.80 | $32.68 | $32.75 | $32.75 | 319,981 |
| 2019-02-19 | $34.07 | $34.20 | $32.85 | $32.91 | $32.91 | 323,476 |
| 2019-02-15 | $33.22 | $34.21 | $32.64 | $33.95 | $33.95 | 491,502 |
| 2019-02-14 | $32.29 | $33.14 | $32.06 | $32.90 | $32.90 | 236,684 |
| 2019-02-13 | $32.93 | $33.33 | $31.93 | $32.47 | $32.47 | 159,186 |
| 2019-02-12 | $31.72 | $32.92 | $31.66 | $32.73 | $32.73 | 357,854 |
| 2019-02-11 | $31.92 | $32.73 | $31.07 | $31.26 | $31.26 | 319,032 |
| 2019-02-08 | $30.60 | $32.08 | $29.90 | $31.76 | $31.76 | 515,378 |
| 2019-02-07 | $31.24 | $31.59 | $30.48 | $31.37 | $31.37 | 260,918 |
| 2019-02-06 | $32.06 | $32.63 | $30.79 | $31.50 | $31.50 | 285,877 |
| 2019-02-05 | $31.20 | $33.14 | $30.98 | $32.04 | $32.04 | 558,091 |
| 2019-02-04 | $31.00 | $31.93 | $30.69 | $30.97 | $30.97 | 350,197 |
| 2019-02-01 | $31.44 | $31.61 | $30.43 | $30.99 | $30.99 | 238,266 |
| 2019-01-31 | $30.27 | $31.75 | $30.20 | $31.39 | $31.39 | 259,748 |
| 2019-01-30 | $29.86 | $30.70 | $29.40 | $30.20 | $30.20 | 227,805 |
| 2019-01-29 | $31.07 | $31.23 | $29.57 | $29.68 | $29.68 | 278,567 |
| 2019-01-28 | $31.45 | $31.61 | $30.14 | $30.75 | $30.75 | 516,987 |
| 2019-01-25 | $30.33 | $31.85 | $29.95 | $31.80 | $31.80 | 515,193 |
| 2019-01-24 | $30.02 | $30.18 | $29.33 | $29.98 | $29.98 | 278,133 |
| 2019-01-23 | $29.17 | $30.10 | $28.97 | $30.00 | $30.00 | 361,946 |
| 2019-01-22 | $29.60 | $29.90 | $28.30 | $29.15 | $29.15 | 291,288 |
| 2019-01-18 | $28.90 | $30.45 | $28.50 | $29.80 | $29.80 | 767,158 |
| 2019-01-17 | $28.52 | $29.24 | $28.10 | $28.70 | $28.70 | 198,890 |
| 2019-01-16 | $29.30 | $29.63 | $28.03 | $28.73 | $28.73 | 309,296 |
| 2019-01-15 | $26.79 | $29.24 | $26.53 | $28.92 | $28.92 | 1,010,101 |
| 2019-01-14 | $28.34 | $28.45 | $26.25 | $26.36 | $26.36 | 776,775 |
| 2019-01-11 | $27.71 | $28.85 | $27.35 | $28.55 | $28.55 | 373,167 |
| 2019-01-10 | $27.70 | $28.09 | $27.00 | $27.90 | $27.90 | 186,719 |
| 2019-01-09 | $27.33 | $28.14 | $27.18 | $27.80 | $27.80 | 331,869 |
| 2019-01-08 | $26.30 | $27.46 | $26.17 | $27.20 | $27.20 | 355,376 |
| 2019-01-07 | $24.37 | $26.30 | $24.25 | $26.00 | $26.00 | 522,786 |
| 2019-01-04 | $24.34 | $24.90 | $23.78 | $24.10 | $24.10 | 434,478 |
| 2019-01-03 | $25.59 | $25.81 | $23.83 | $24.00 | $24.00 | 472,302 |
| 2019-01-02 | $26.15 | $26.46 | $25.13 | $25.91 | $25.91 | 718,662 |
| 2018-12-31 | $27.30 | $27.99 | $26.00 | $26.54 | $26.54 | 713,741 |
| 2018-12-28 | $27.15 | $27.46 | $26.01 | $27.17 | $27.17 | 292,528 |
| 2018-12-27 | $25.94 | $27.13 | $25.34 | $27.04 | $27.04 | 242,606 |
| 2018-12-26 | $24.69 | $26.42 | $24.57 | $26.23 | $26.23 | 247,636 |
| 2018-12-24 | $24.51 | $24.61 | $23.65 | $24.41 | $24.41 | 101,805 |
| 2018-12-21 | $25.17 | $25.17 | $23.97 | $24.63 | $24.63 | 2,859,266 |
| 2018-12-20 | $24.52 | $25.39 | $23.37 | $25.10 | $25.10 | 899,311 |
| 2018-12-19 | $25.58 | $26.20 | $24.63 | $24.88 | $24.88 | 571,099 |
| 2018-12-18 | $25.16 | $26.24 | $24.94 | $25.77 | $25.77 | 407,092 |
| 2018-12-17 | $27.74 | $27.74 | $24.81 | $25.14 | $25.14 | 778,679 |
| 2018-12-14 | $26.27 | $28.11 | $25.78 | $27.90 | $27.90 | 448,156 |
| 2018-12-13 | $25.88 | $27.36 | $25.88 | $26.75 | $26.75 | 479,008 |
| 2018-12-12 | $25.91 | $26.59 | $24.86 | $25.67 | $25.67 | 717,929 |
| 2018-12-11 | $27.88 | $28.00 | $25.21 | $25.50 | $25.50 | 657,953 |
| 2018-12-10 | $27.44 | $28.20 | $26.20 | $27.30 | $27.30 | 525,133 |
| 2018-12-07 | $28.85 | $29.22 | $27.48 | $27.53 | $27.53 | 646,300 |
| 2018-12-06 | $27.00 | $29.15 | $26.62 | $28.83 | $28.83 | 651,712 |
| 2018-12-04 | $27.72 | $28.06 | $26.78 | $27.66 | $27.66 | 560,314 |
| 2018-12-03 | $28.55 | $29.70 | $26.55 | $27.96 | $27.96 | 818,342 |
| 2018-11-30 | $26.05 | $28.33 | $25.49 | $28.00 | $28.00 | 518,225 |
| 2018-11-29 | $24.68 | $26.65 | $24.42 | $26.14 | $26.14 | 435,276 |
| 2018-11-28 | $24.23 | $25.00 | $20.79 | $25.00 | $25.00 | 1,329,385 |
| 2018-11-27 | $22.32 | $22.52 | $21.71 | $22.50 | $22.50 | 290,587 |
| 2018-11-26 | $21.76 | $22.57 | $21.14 | $22.40 | $22.40 | 418,860 |
| 2018-11-23 | $21.00 | $21.80 | $20.77 | $21.46 | $21.46 | 153,402 |
| 2018-11-21 | $21.33 | $21.55 | $20.87 | $20.95 | $20.95 | 472,715 |
| 2018-11-20 | $22.61 | $22.61 | $20.60 | $21.00 | $21.00 | 583,302 |
| 2018-11-19 | $24.17 | $24.45 | $21.60 | $22.97 | $22.97 | 723,426 |
| 2018-11-16 | $22.86 | $24.48 | $22.77 | $24.13 | $24.13 | 366,408 |
| 2018-11-15 | $22.98 | $23.28 | $22.44 | $23.04 | $23.04 | 279,005 |
| 2018-11-14 | $22.75 | $23.42 | $22.60 | $22.93 | $22.93 | 144,805 |
| 2018-11-13 | $22.75 | $23.05 | $22.13 | $22.69 | $22.69 | 228,177 |
| 2018-11-12 | $24.03 | $24.21 | $22.40 | $22.72 | $22.72 | 452,310 |
| 2018-11-09 | $25.65 | $25.65 | $23.60 | $24.22 | $24.22 | 354,048 |
| 2018-11-08 | $26.63 | $27.07 | $25.75 | $25.75 | $25.75 | 261,592 |
| 2018-11-07 | $23.80 | $27.30 | $23.80 | $26.61 | $26.61 | 553,139 |
| 2018-11-06 | $23.68 | $24.39 | $23.02 | $23.70 | $23.70 | 222,438 |
| 2018-11-05 | $24.74 | $24.97 | $22.90 | $23.92 | $23.92 | 227,261 |
| 2018-11-02 | $23.93 | $24.96 | $23.25 | $24.74 | $24.74 | 420,103 |
| 2018-11-01 | $23.06 | $24.49 | $21.72 | $24.05 | $24.05 | 436,225 |
| 2018-10-31 | $23.00 | $23.60 | $22.32 | $23.00 | $23.00 | 383,736 |
| 2018-10-30 | $22.75 | $23.13 | $20.37 | $22.61 | $22.61 | 936,721 |
| 2018-10-29 | $24.95 | $25.58 | $22.15 | $22.64 | $22.64 | 422,545 |
| 2018-10-26 | $23.59 | $26.39 | $22.80 | $24.61 | $24.61 | 458,693 |
| 2018-10-25 | $22.75 | $24.10 | $22.63 | $23.87 | $23.87 | 482,440 |
| 2018-10-24 | $23.64 | $24.33 | $22.50 | $22.55 | $22.55 | 677,598 |
| 2018-10-23 | $24.01 | $24.50 | $23.55 | $23.90 | $23.90 | 458,805 |
| 2018-10-22 | $24.42 | $25.25 | $24.13 | $24.51 | $24.51 | 195,271 |
| 2018-10-19 | $24.75 | $25.96 | $24.06 | $24.48 | $24.48 | 280,075 |
| 2018-10-18 | $26.07 | $26.20 | $24.01 | $24.50 | $24.50 | 1,640,266 |
| 2018-10-17 | $22.76 | $26.97 | $22.75 | $25.43 | $25.43 | 1,149,948 |
| 2018-10-16 | $24.50 | $24.66 | $22.57 | $23.02 | $23.02 | 1,297,283 |
| 2018-10-15 | $23.12 | $24.50 | $22.18 | $24.30 | $24.30 | 1,572,248 |
| 2018-10-12 | $24.25 | $24.70 | $21.46 | $24.30 | $24.30 | 15,086,173 |
Anaplan Inc (PLAN) News Headlines
.jpg)
Recent Anaplan Inc (PLAN) News
Similar Companies to Anaplan Inc (PLAN) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |