Tetra Tech Inc (TTEK) Exchange: NASDAQ
Data as of April 24, 2024
$189.29 ($0.35) 0.19%
Tetra Tech Inc - Daily Information
Click for more stock information on Tetra Tech Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $188.36 |
| Previous Close | $189.29 |
| High | $189.91 |
| Low | $186.64 |
| Adjusted Open | $188.36 |
| Previous Adjusted Close | $189.29 |
| Adjusted High | $189.91 |
| Adjusted Low | $186.64 |
About Tetra Tech Inc (TTEK)
Tetra Tech Inc (TTEK) is a leading, publicly traded provider of consulting, engineering, program management, construction management, and technical services. Founded in 1966, they have grown to become a global leader in sustainable development, with more than 20,000 employees operating in 450 offices in the U.S. and around the world. They specialize in providing services in the areas of infrastructure, energy and water, environment, and international development. Over the past five decades, Tetra Tech has consistently exceeded expectations and established a track record for cost-effective, innovative solutions for both public and private sector clients.
Invest in Tetra Tech Inc (TTEK)
Historical Stock Data for Tetra Tech Inc (TTEK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $188.36 | $189.91 | $186.64 | $189.29 | $189.29 | 230,790 |
| 2024-04-23 | $184.63 | $189.62 | $183.39 | $188.94 | $188.94 | 305,345 |
| 2024-04-22 | $185.38 | $186.06 | $183.57 | $184.08 | $184.08 | 276,229 |
| 2024-04-19 | $187.58 | $188.29 | $183.92 | $184.67 | $184.67 | 728,789 |
| 2024-04-18 | $186.71 | $188.93 | $185.93 | $186.83 | $186.83 | 190,727 |
| 2024-04-17 | $191.29 | $191.29 | $186.14 | $186.49 | $186.49 | 234,376 |
| 2024-04-16 | $191.90 | $192.49 | $187.61 | $190.31 | $190.31 | 223,037 |
| 2024-04-15 | $192.81 | $194.33 | $190.47 | $191.87 | $191.87 | 304,947 |
| 2024-04-12 | $192.92 | $194.69 | $191.30 | $192.00 | $192.00 | 292,536 |
| 2024-04-11 | $192.78 | $194.23 | $191.32 | $194.00 | $194.00 | 247,475 |
| 2024-04-10 | $191.89 | $194.35 | $190.85 | $192.11 | $192.11 | 237,802 |
| 2024-04-09 | $193.97 | $194.99 | $192.92 | $194.51 | $194.51 | 210,752 |
| 2024-04-08 | $193.07 | $193.88 | $191.67 | $193.50 | $193.50 | 182,830 |
| 2024-04-05 | $190.37 | $193.84 | $189.25 | $193.00 | $193.00 | 276,840 |
| 2024-04-04 | $192.00 | $193.79 | $189.42 | $190.21 | $190.21 | 336,032 |
| 2024-04-03 | $188.65 | $191.89 | $187.75 | $190.75 | $190.75 | 342,314 |
| 2024-04-02 | $187.60 | $189.19 | $186.30 | $188.97 | $188.97 | 302,458 |
| 2024-04-01 | $184.61 | $189.11 | $182.52 | $188.91 | $188.91 | 367,648 |
| 2024-03-28 | $185.15 | $186.10 | $184.05 | $184.71 | $184.71 | 223,019 |
| 2024-03-27 | $183.90 | $184.68 | $182.65 | $184.64 | $184.64 | 166,772 |
| 2024-03-26 | $181.88 | $183.26 | $180.59 | $182.45 | $182.45 | 146,043 |
| 2024-03-25 | $182.01 | $182.79 | $180.87 | $181.87 | $181.87 | 132,917 |
| 2024-03-22 | $183.50 | $183.50 | $180.75 | $181.66 | $181.66 | 134,032 |
| 2024-03-21 | $181.31 | $184.18 | $180.90 | $183.01 | $183.01 | 189,008 |
| 2024-03-20 | $178.48 | $181.24 | $177.79 | $181.13 | $181.13 | 180,949 |
| 2024-03-19 | $176.75 | $179.60 | $176.11 | $178.84 | $178.84 | 216,840 |
| 2024-03-18 | $178.60 | $179.73 | $176.49 | $176.98 | $176.98 | 228,543 |
| 2024-03-15 | $179.33 | $180.93 | $178.11 | $178.73 | $178.73 | 738,348 |
| 2024-03-14 | $183.50 | $184.04 | $178.66 | $179.72 | $179.72 | 211,265 |
| 2024-03-13 | $184.11 | $184.48 | $182.27 | $183.14 | $183.14 | 169,775 |
| 2024-03-12 | $182.94 | $183.80 | $182.29 | $183.61 | $183.61 | 124,205 |
| 2024-03-11 | $185.98 | $185.98 | $182.04 | $183.35 | $183.35 | 202,308 |
| 2024-03-08 | $187.69 | $190.14 | $185.80 | $186.56 | $186.56 | 304,157 |
| 2024-03-07 | $184.99 | $188.37 | $184.06 | $186.82 | $186.82 | 258,197 |
| 2024-03-06 | $182.60 | $185.75 | $182.60 | $184.01 | $184.01 | 186,395 |
| 2024-03-05 | $182.13 | $184.61 | $181.01 | $181.85 | $181.85 | 286,143 |
| 2024-03-04 | $177.88 | $183.84 | $177.41 | $183.24 | $183.24 | 362,254 |
| 2024-03-01 | $177.27 | $177.50 | $175.58 | $176.51 | $176.51 | 215,014 |
| 2024-02-29 | $179.71 | $179.71 | $175.24 | $177.32 | $177.32 | 255,919 |
| 2024-02-28 | $175.22 | $176.57 | $174.85 | $175.71 | $175.71 | 177,566 |
| 2024-02-27 | $178.33 | $178.89 | $174.84 | $175.81 | $175.81 | 231,753 |
| 2024-02-26 | $176.86 | $179.22 | $176.39 | $177.81 | $177.81 | 164,994 |
| 2024-02-23 | $178.68 | $179.48 | $176.32 | $177.15 | $177.15 | 198,404 |
| 2024-02-22 | $175.67 | $179.00 | $175.67 | $178.33 | $178.33 | 262,365 |
| 2024-02-21 | $176.78 | $178.05 | $174.75 | $175.35 | $175.35 | 200,391 |
| 2024-02-20 | $178.24 | $179.40 | $176.48 | $177.38 | $177.38 | 244,924 |
| 2024-02-16 | $179.72 | $181.31 | $179.14 | $179.40 | $179.40 | 177,415 |
| 2024-02-15 | $178.15 | $181.40 | $177.97 | $180.65 | $180.65 | 372,693 |
| 2024-02-14 | $177.38 | $179.39 | $176.58 | $176.78 | $176.78 | 344,932 |
| 2024-02-13 | $175.70 | $179.57 | $174.57 | $175.66 | $175.66 | 204,231 |
| 2024-02-12 | $178.65 | $180.41 | $177.91 | $178.52 | $178.26 | 284,090 |
| 2024-02-09 | $174.03 | $178.65 | $174.03 | $178.08 | $177.82 | 312,901 |
| 2024-02-08 | $174.26 | $176.34 | $173.21 | $174.03 | $173.77 | 300,237 |
| 2024-02-07 | $171.31 | $174.83 | $171.30 | $174.38 | $174.12 | 438,631 |
| 2024-02-06 | $165.38 | $173.86 | $165.38 | $170.22 | $169.97 | 603,738 |
| 2024-02-05 | $165.31 | $166.23 | $163.75 | $164.95 | $164.71 | 333,966 |
| 2024-02-02 | $164.04 | $169.17 | $161.98 | $166.29 | $166.04 | 385,033 |
| 2024-02-01 | $162.89 | $166.00 | $158.66 | $164.27 | $164.03 | 602,938 |
| 2024-01-31 | $164.70 | $164.70 | $158.04 | $158.18 | $157.95 | 415,528 |
| 2024-01-30 | $163.87 | $164.38 | $161.99 | $164.01 | $163.77 | 198,636 |
| 2024-01-29 | $161.44 | $163.27 | $160.84 | $163.25 | $163.01 | 184,439 |
| 2024-01-26 | $162.99 | $163.19 | $160.53 | $161.44 | $161.44 | 156,108 |
| 2024-01-25 | $162.58 | $162.80 | $159.68 | $162.14 | $162.14 | 145,688 |
| 2024-01-24 | $163.23 | $163.23 | $160.32 | $160.75 | $160.75 | 186,887 |
| 2024-01-23 | $164.64 | $164.64 | $161.75 | $161.87 | $161.87 | 204,234 |
| 2024-01-22 | $164.80 | $165.59 | $162.96 | $163.51 | $163.51 | 157,143 |
| 2024-01-19 | $163.18 | $164.51 | $159.19 | $163.62 | $163.62 | 392,874 |
| 2024-01-18 | $162.05 | $163.65 | $161.58 | $163.18 | $163.18 | 146,388 |
| 2024-01-17 | $160.70 | $163.45 | $160.52 | $161.99 | $161.99 | 159,194 |
| 2024-01-16 | $166.12 | $166.38 | $161.73 | $161.77 | $161.77 | 248,398 |
| 2024-01-12 | $166.54 | $168.20 | $166.18 | $167.38 | $167.38 | 244,698 |
| 2024-01-11 | $164.03 | $165.41 | $163.52 | $165.13 | $165.13 | 208,472 |
| 2024-01-10 | $164.66 | $165.33 | $162.62 | $164.03 | $164.03 | 313,339 |
| 2024-01-09 | $162.18 | $163.72 | $161.31 | $163.34 | $163.34 | 128,836 |
| 2024-01-08 | $161.94 | $163.43 | $161.56 | $163.29 | $163.29 | 147,975 |
| 2024-01-05 | $162.58 | $164.61 | $161.51 | $161.58 | $161.58 | 258,702 |
| 2024-01-04 | $163.46 | $164.35 | $163.02 | $163.55 | $163.55 | 188,406 |
| 2024-01-03 | $167.47 | $168.29 | $163.08 | $163.10 | $163.10 | 185,585 |
| 2024-01-02 | $165.48 | $168.49 | $165.48 | $168.18 | $168.18 | 266,294 |
| 2023-12-29 | $167.62 | $168.09 | $165.86 | $166.93 | $166.93 | 135,212 |
| 2023-12-28 | $168.59 | $169.65 | $166.25 | $168.05 | $168.05 | 143,840 |
| 2023-12-27 | $166.74 | $168.50 | $166.66 | $168.39 | $168.39 | 200,389 |
| 2023-12-26 | $165.42 | $166.93 | $164.94 | $166.72 | $166.72 | 177,532 |
| 2023-12-22 | $166.26 | $166.89 | $164.74 | $166.00 | $166.00 | 280,149 |
| 2023-12-21 | $166.17 | $169.93 | $165.75 | $166.38 | $166.38 | 232,724 |
| 2023-12-20 | $163.75 | $168.45 | $163.21 | $165.25 | $165.25 | 314,827 |
| 2023-12-19 | $165.40 | $165.52 | $163.29 | $164.79 | $164.79 | 220,782 |
| 2023-12-18 | $166.19 | $166.66 | $163.07 | $164.35 | $164.35 | 334,442 |
| 2023-12-15 | $166.34 | $168.14 | $165.25 | $165.53 | $165.53 | 666,959 |
| 2023-12-14 | $169.28 | $169.47 | $164.54 | $166.34 | $166.34 | 313,079 |
| 2023-12-13 | $166.20 | $167.54 | $163.77 | $167.54 | $167.54 | 210,268 |
| 2023-12-12 | $165.66 | $166.55 | $164.51 | $166.07 | $166.07 | 152,301 |
| 2023-12-11 | $165.76 | $167.42 | $165.31 | $165.38 | $165.38 | 225,992 |
| 2023-12-08 | $164.76 | $166.51 | $164.20 | $165.74 | $165.74 | 220,978 |
| 2023-12-07 | $162.55 | $165.06 | $161.83 | $165.06 | $165.06 | 236,967 |
| 2023-12-06 | $163.56 | $164.46 | $161.78 | $162.07 | $162.07 | 169,895 |
| 2023-12-05 | $165.07 | $165.78 | $162.99 | $163.14 | $163.14 | 170,410 |
| 2023-12-04 | $161.32 | $165.82 | $161.32 | $165.45 | $165.45 | 388,445 |
| 2023-12-01 | $157.41 | $163.94 | $157.41 | $162.51 | $162.51 | 355,682 |
| 2023-11-30 | $158.10 | $158.28 | $154.61 | $158.15 | $158.15 | 439,850 |
| 2023-11-29 | $161.47 | $162.33 | $157.59 | $158.29 | $158.29 | 397,356 |
| 2023-11-28 | $167.55 | $167.55 | $160.77 | $161.17 | $160.91 | 361,696 |
| 2023-11-27 | $164.70 | $168.24 | $163.92 | $167.66 | $167.39 | 423,659 |
| 2023-11-24 | $164.07 | $165.81 | $162.98 | $164.62 | $164.35 | 101,608 |
| 2023-11-22 | $165.40 | $166.43 | $164.13 | $164.56 | $164.29 | 194,873 |
| 2023-11-21 | $164.76 | $165.99 | $163.48 | $164.32 | $164.05 | 236,695 |
| 2023-11-20 | $165.45 | $166.91 | $164.59 | $164.68 | $164.41 | 272,644 |
| 2023-11-17 | $164.00 | $167.19 | $163.84 | $165.10 | $165.10 | 282,179 |
| 2023-11-16 | $159.95 | $169.49 | $159.95 | $163.73 | $163.73 | 633,838 |
| 2023-11-15 | $160.70 | $162.54 | $158.10 | $158.23 | $158.23 | 407,590 |
| 2023-11-14 | $157.26 | $161.60 | $156.22 | $160.98 | $160.98 | 228,542 |
| 2023-11-13 | $153.14 | $154.81 | $152.61 | $154.14 | $154.14 | 236,133 |
| 2023-11-10 | $153.80 | $154.88 | $152.81 | $154.44 | $154.44 | 228,688 |
| 2023-11-09 | $152.61 | $154.73 | $151.50 | $153.71 | $153.71 | 303,585 |
| 2023-11-08 | $151.95 | $152.24 | $150.70 | $151.44 | $151.44 | 220,201 |
| 2023-11-07 | $151.08 | $152.89 | $150.39 | $151.90 | $151.90 | 141,445 |
| 2023-11-06 | $154.24 | $154.71 | $150.86 | $152.20 | $152.20 | 210,292 |
| 2023-11-03 | $154.10 | $155.13 | $152.96 | $153.22 | $153.22 | 174,895 |
| 2023-11-02 | $150.11 | $153.03 | $149.08 | $152.31 | $152.31 | 333,748 |
| 2023-11-01 | $150.34 | $150.92 | $146.57 | $149.32 | $149.32 | 311,852 |
| 2023-10-31 | $147.73 | $152.89 | $147.73 | $150.91 | $150.91 | 324,967 |
| 2023-10-30 | $146.52 | $148.14 | $145.46 | $147.44 | $147.44 | 244,746 |
| 2023-10-27 | $148.76 | $148.76 | $143.35 | $144.77 | $144.77 | 332,755 |
| 2023-10-26 | $148.67 | $150.33 | $147.66 | $149.18 | $149.18 | 318,939 |
| 2023-10-25 | $147.70 | $149.53 | $147.45 | $149.02 | $149.02 | 292,959 |
| 2023-10-24 | $152.33 | $152.61 | $148.40 | $148.52 | $148.52 | 407,990 |
| 2023-10-23 | $156.41 | $157.31 | $151.28 | $151.61 | $151.61 | 379,558 |
| 2023-10-20 | $159.17 | $160.08 | $156.92 | $156.96 | $156.96 | 295,362 |
| 2023-10-19 | $160.93 | $162.66 | $158.01 | $159.21 | $159.21 | 320,518 |
| 2023-10-18 | $165.53 | $165.81 | $162.26 | $162.43 | $162.43 | 326,842 |
| 2023-10-17 | $161.58 | $167.36 | $161.58 | $166.17 | $166.17 | 391,137 |
| 2023-10-16 | $159.53 | $163.09 | $159.41 | $162.40 | $162.40 | 247,098 |
| 2023-10-13 | $163.46 | $164.04 | $158.05 | $158.43 | $158.43 | 304,479 |
| 2023-10-12 | $165.73 | $166.34 | $161.70 | $162.93 | $162.93 | 246,199 |
| 2023-10-11 | $161.97 | $165.92 | $161.97 | $165.56 | $165.56 | 411,087 |
| 2023-10-10 | $158.33 | $162.04 | $158.20 | $161.17 | $161.17 | 379,852 |
| 2023-10-09 | $154.95 | $158.32 | $153.69 | $158.30 | $158.30 | 182,684 |
| 2023-10-06 | $154.87 | $156.74 | $150.06 | $155.60 | $155.60 | 274,305 |
| 2023-10-05 | $153.26 | $156.29 | $152.75 | $155.91 | $155.91 | 309,106 |
| 2023-10-04 | $151.59 | $154.54 | $151.46 | $153.75 | $153.75 | 410,026 |
| 2023-10-03 | $150.68 | $152.67 | $150.68 | $151.86 | $151.86 | 446,445 |
| 2023-10-02 | $151.23 | $152.76 | $150.88 | $151.44 | $151.44 | 269,958 |
| 2023-09-29 | $155.34 | $155.34 | $150.96 | $152.03 | $152.03 | 457,485 |
| 2023-09-28 | $154.00 | $156.21 | $153.41 | $154.53 | $154.53 | 234,436 |
| 2023-09-27 | $152.00 | $154.24 | $151.43 | $153.73 | $153.73 | 342,703 |
| 2023-09-26 | $155.01 | $155.19 | $151.29 | $151.71 | $151.71 | 348,004 |
| 2023-09-25 | $154.00 | $156.41 | $153.85 | $155.65 | $155.65 | 156,429 |
| 2023-09-22 | $153.35 | $155.16 | $153.35 | $154.38 | $154.38 | 139,755 |
| 2023-09-21 | $156.21 | $156.21 | $153.33 | $153.73 | $153.73 | 268,906 |
| 2023-09-20 | $158.26 | $159.96 | $156.97 | $157.17 | $157.17 | 639,433 |
| 2023-09-19 | $160.78 | $163.01 | $156.53 | $158.18 | $158.18 | 674,572 |
| 2023-09-18 | $159.18 | $163.52 | $158.39 | $160.67 | $160.67 | 767,768 |
| 2023-09-15 | $156.00 | $159.50 | $156.00 | $159.21 | $159.21 | 851,514 |
| 2023-09-14 | $155.11 | $156.17 | $154.01 | $156.13 | $156.13 | 297,271 |
| 2023-09-13 | $154.57 | $155.28 | $153.42 | $154.18 | $154.18 | 268,824 |
| 2023-09-12 | $154.62 | $155.94 | $154.00 | $154.53 | $154.53 | 238,204 |
| 2023-09-11 | $156.23 | $156.24 | $154.00 | $154.72 | $154.72 | 194,446 |
| 2023-09-08 | $157.34 | $157.34 | $155.07 | $155.52 | $155.52 | 184,193 |
| 2023-09-07 | $157.80 | $158.25 | $155.63 | $156.80 | $156.80 | 319,231 |
| 2023-09-06 | $157.58 | $158.84 | $156.56 | $158.68 | $158.68 | 299,727 |
| 2023-09-05 | $157.94 | $161.25 | $153.15 | $157.82 | $157.82 | 534,093 |
| 2023-09-01 | $158.81 | $160.16 | $157.94 | $158.84 | $158.84 | 305,611 |
| 2023-08-31 | $158.48 | $159.59 | $156.64 | $157.35 | $157.35 | 380,725 |
| 2023-08-30 | $158.25 | $159.38 | $157.20 | $157.73 | $157.73 | 173,973 |
| 2023-08-29 | $157.98 | $159.20 | $156.43 | $158.27 | $158.27 | 172,543 |
| 2023-08-28 | $158.62 | $160.22 | $157.17 | $157.98 | $157.98 | 220,964 |
| 2023-08-25 | $157.39 | $158.12 | $155.94 | $157.24 | $157.24 | 332,731 |
| 2023-08-24 | $159.05 | $159.87 | $156.84 | $157.26 | $157.26 | 195,915 |
| 2023-08-23 | $159.26 | $160.46 | $157.55 | $158.89 | $158.89 | 286,639 |
| 2023-08-22 | $158.57 | $159.49 | $157.73 | $158.41 | $158.41 | 200,733 |
| 2023-08-21 | $158.03 | $159.39 | $155.47 | $158.55 | $158.55 | 307,403 |
| 2023-08-18 | $157.00 | $158.30 | $155.69 | $158.17 | $158.17 | 1,156,591 |
| 2023-08-17 | $162.00 | $162.00 | $155.84 | $157.31 | $157.31 | 1,001,207 |
| 2023-08-16 | $166.13 | $167.57 | $165.77 | $166.53 | $166.53 | 125,356 |
| 2023-08-15 | $169.00 | $169.56 | $166.52 | $166.87 | $166.87 | 164,804 |
| 2023-08-14 | $168.51 | $169.66 | $166.82 | $169.02 | $169.02 | 253,035 |
| 2023-08-11 | $166.08 | $169.12 | $165.55 | $168.39 | $168.39 | 230,472 |
| 2023-08-10 | $169.48 | $170.76 | $161.08 | $165.51 | $165.51 | 367,933 |
| 2023-08-09 | $167.37 | $167.74 | $165.34 | $167.03 | $167.03 | 257,549 |
| 2023-08-08 | $166.15 | $167.93 | $165.58 | $166.92 | $166.92 | 321,354 |
| 2023-08-07 | $169.37 | $170.99 | $167.76 | $167.79 | $167.79 | 721,777 |
| 2023-08-04 | $168.95 | $170.85 | $166.65 | $169.00 | $169.00 | 187,594 |
| 2023-08-03 | $167.70 | $171.52 | $164.90 | $169.11 | $169.11 | 344,631 |
| 2023-08-02 | $167.20 | $169.80 | $166.86 | $168.46 | $168.46 | 219,266 |
| 2023-08-01 | $168.04 | $170.53 | $167.42 | $169.41 | $169.41 | 254,419 |
| 2023-07-31 | $170.46 | $170.61 | $167.78 | $169.21 | $169.21 | 281,261 |
| 2023-07-28 | $168.63 | $171.43 | $168.27 | $170.46 | $170.46 | 400,803 |
| 2023-07-27 | $171.46 | $171.46 | $166.24 | $167.71 | $167.71 | 299,259 |
| 2023-07-26 | $170.22 | $172.04 | $170.05 | $170.18 | $170.18 | 220,147 |
| 2023-07-25 | $168.16 | $171.38 | $167.92 | $171.09 | $171.09 | 202,918 |
| 2023-07-24 | $169.60 | $170.67 | $167.19 | $168.60 | $168.60 | 271,528 |
| 2023-07-21 | $172.32 | $172.32 | $169.12 | $169.77 | $169.77 | 540,883 |
| 2023-07-20 | $170.93 | $172.64 | $170.92 | $171.89 | $171.89 | 172,415 |
| 2023-07-19 | $172.65 | $173.27 | $168.86 | $170.27 | $170.27 | 234,629 |
| 2023-07-18 | $172.70 | $172.85 | $171.26 | $172.29 | $172.29 | 162,681 |
| 2023-07-17 | $170.14 | $172.76 | $169.37 | $172.19 | $172.19 | 295,168 |
| 2023-07-14 | $167.25 | $171.04 | $167.10 | $170.61 | $170.61 | 192,778 |
| 2023-07-13 | $166.45 | $168.70 | $166.41 | $167.78 | $167.78 | 126,756 |
| 2023-07-12 | $168.91 | $168.91 | $166.00 | $166.47 | $166.47 | 173,944 |
| 2023-07-11 | $167.79 | $172.24 | $165.82 | $166.79 | $166.79 | 323,357 |
| 2023-07-10 | $162.50 | $167.92 | $162.50 | $167.78 | $167.78 | 366,496 |
| 2023-07-07 | $162.58 | $164.83 | $162.34 | $162.74 | $162.74 | 156,279 |
| 2023-07-06 | $162.50 | $163.98 | $161.73 | $163.24 | $163.24 | 329,232 |
| 2023-07-05 | $164.00 | $165.04 | $162.46 | $164.22 | $164.22 | 235,518 |
| 2023-07-03 | $162.75 | $165.66 | $162.01 | $164.63 | $164.63 | 159,353 |
| 2023-06-30 | $164.00 | $165.50 | $162.71 | $163.74 | $163.74 | 431,492 |
| 2023-06-29 | $160.78 | $162.70 | $159.64 | $162.33 | $162.33 | 156,421 |
| 2023-06-28 | $162.48 | $163.04 | $160.02 | $160.78 | $160.78 | 227,708 |
| 2023-06-27 | $161.34 | $163.26 | $161.15 | $162.45 | $162.45 | 329,509 |
| 2023-06-26 | $158.92 | $162.20 | $158.92 | $161.48 | $161.48 | 187,406 |
| 2023-06-23 | $161.89 | $163.09 | $158.35 | $158.92 | $158.92 | 1,073,745 |
| 2023-06-22 | $164.47 | $164.53 | $161.60 | $163.38 | $163.38 | 374,176 |
| 2023-06-21 | $161.68 | $164.63 | $161.68 | $164.02 | $164.02 | 343,386 |
| 2023-06-20 | $161.81 | $163.76 | $160.23 | $162.05 | $162.05 | 365,423 |
| 2023-06-16 | $161.74 | $163.39 | $159.79 | $162.32 | $162.32 | 760,944 |
| 2023-06-15 | $159.48 | $161.86 | $159.37 | $160.71 | $160.71 | 261,731 |
| 2023-06-14 | $159.15 | $160.57 | $158.37 | $160.18 | $160.18 | 208,325 |
| 2023-06-13 | $156.21 | $159.88 | $156.09 | $159.03 | $159.03 | 379,907 |
| 2023-06-12 | $157.08 | $157.82 | $156.31 | $156.71 | $156.71 | 195,091 |
| 2023-06-09 | $157.23 | $157.39 | $155.12 | $157.02 | $157.02 | 213,476 |
| 2023-06-08 | $155.20 | $157.72 | $154.50 | $157.55 | $157.55 | 180,723 |
| 2023-06-07 | $156.24 | $157.66 | $153.71 | $155.20 | $155.20 | 319,192 |
| 2023-06-06 | $152.90 | $156.46 | $151.76 | $155.78 | $155.78 | 284,274 |
| 2023-06-05 | $152.72 | $154.29 | $151.50 | $153.14 | $153.14 | 351,740 |
| 2023-06-02 | $146.69 | $153.45 | $146.69 | $153.14 | $153.14 | 557,564 |
| 2023-06-01 | $138.07 | $146.83 | $135.53 | $145.79 | $145.79 | 683,193 |
| 2023-05-31 | $136.39 | $139.24 | $134.49 | $137.47 | $137.47 | 446,592 |
| 2023-05-30 | $137.61 | $140.11 | $136.39 | $136.47 | $136.47 | 302,489 |
| 2023-05-26 | $133.27 | $137.42 | $133.27 | $137.11 | $137.11 | 298,336 |
| 2023-05-25 | $137.19 | $137.19 | $132.29 | $132.63 | $132.63 | 348,576 |
| 2023-05-24 | $140.39 | $140.75 | $137.45 | $137.68 | $137.68 | 255,188 |
| 2023-05-23 | $143.40 | $143.96 | $140.96 | $141.02 | $141.02 | 234,209 |
| 2023-05-22 | $144.66 | $145.32 | $142.15 | $143.21 | $142.95 | 264,487 |
| 2023-05-19 | $144.51 | $146.22 | $143.10 | $144.05 | $144.05 | 201,296 |
| 2023-05-18 | $141.45 | $143.68 | $141.45 | $143.39 | $143.39 | 156,263 |
| 2023-05-17 | $140.87 | $142.59 | $139.86 | $142.01 | $142.01 | 204,225 |
| 2023-05-16 | $143.58 | $144.00 | $139.80 | $140.49 | $140.49 | 197,419 |
| 2023-05-15 | $146.01 | $146.01 | $143.65 | $144.09 | $144.09 | 223,295 |
| 2023-05-12 | $147.03 | $149.39 | $144.93 | $146.30 | $146.30 | 302,291 |
| 2023-05-11 | $153.48 | $153.48 | $146.44 | $147.03 | $147.03 | 400,015 |
| 2023-05-10 | $145.73 | $146.71 | $142.99 | $144.27 | $144.27 | 292,429 |
| 2023-05-09 | $140.61 | $145.75 | $139.08 | $143.98 | $143.98 | 459,614 |
| 2023-05-08 | $143.66 | $144.69 | $140.40 | $140.82 | $140.82 | 232,419 |
| 2023-05-05 | $140.14 | $145.70 | $139.78 | $143.65 | $143.65 | 309,755 |
| 2023-05-04 | $139.32 | $140.86 | $138.41 | $139.11 | $139.11 | 166,237 |
| 2023-05-03 | $140.39 | $141.72 | $139.37 | $139.48 | $139.48 | 194,605 |
| 2023-05-02 | $137.59 | $139.93 | $135.33 | $139.37 | $139.37 | 238,370 |
| 2023-05-01 | $138.12 | $140.13 | $138.01 | $138.15 | $138.15 | 202,793 |
| 2023-04-28 | $137.90 | $139.78 | $137.90 | $138.37 | $138.37 | 199,773 |
| 2023-04-27 | $135.25 | $137.96 | $135.12 | $137.89 | $137.89 | 160,076 |
| 2023-04-26 | $134.03 | $135.43 | $133.37 | $135.35 | $135.35 | 264,207 |
| 2023-04-25 | $138.38 | $138.65 | $135.01 | $135.02 | $135.02 | 213,527 |
| 2023-04-24 | $141.93 | $143.43 | $138.90 | $139.90 | $139.90 | 277,161 |
| 2023-04-21 | $141.32 | $142.54 | $140.88 | $142.39 | $142.39 | 552,383 |
| 2023-04-20 | $139.65 | $142.54 | $139.65 | $140.88 | $140.88 | 264,610 |
| 2023-04-19 | $141.19 | $142.28 | $139.85 | $140.77 | $140.77 | 286,821 |
| 2023-04-18 | $146.48 | $147.83 | $141.25 | $141.92 | $141.92 | 369,761 |
| 2023-04-17 | $144.11 | $146.45 | $143.91 | $145.42 | $145.42 | 359,305 |
| 2023-04-14 | $146.69 | $147.26 | $142.33 | $142.77 | $142.77 | 264,877 |
| 2023-04-13 | $144.02 | $146.69 | $143.07 | $146.65 | $146.65 | 168,107 |
| 2023-04-12 | $142.59 | $144.69 | $142.59 | $143.02 | $143.02 | 209,685 |
| 2023-04-11 | $141.19 | $142.65 | $141.08 | $141.23 | $141.23 | 153,495 |
| 2023-04-10 | $138.51 | $141.01 | $138.51 | $140.93 | $140.93 | 144,549 |
| 2023-04-06 | $139.73 | $139.78 | $138.33 | $139.25 | $139.25 | 152,859 |
| 2023-04-05 | $142.09 | $142.72 | $139.31 | $139.97 | $139.97 | 234,365 |
| 2023-04-04 | $146.00 | $146.30 | $142.48 | $142.89 | $142.89 | 241,465 |
| 2023-04-03 | $146.42 | $147.04 | $145.41 | $146.24 | $146.24 | 149,843 |
| 2023-03-31 | $147.23 | $148.12 | $146.48 | $146.91 | $146.91 | 193,461 |
| 2023-03-30 | $147.62 | $148.29 | $145.69 | $146.03 | $146.03 | 165,141 |
| 2023-03-29 | $146.29 | $147.38 | $144.94 | $146.17 | $146.17 | 200,344 |
| 2023-03-28 | $143.90 | $146.36 | $143.90 | $144.55 | $144.55 | 273,652 |
| 2023-03-27 | $144.74 | $145.50 | $143.55 | $144.05 | $144.05 | 199,211 |
| 2023-03-24 | $142.03 | $144.80 | $142.03 | $143.96 | $143.96 | 233,246 |
| 2023-03-23 | $142.21 | $146.16 | $141.45 | $142.15 | $142.15 | 285,312 |
| 2023-03-22 | $142.14 | $144.40 | $141.87 | $141.91 | $141.91 | 375,155 |
| 2023-03-21 | $142.48 | $144.97 | $141.98 | $142.81 | $142.81 | 251,036 |
| 2023-03-20 | $140.05 | $141.86 | $139.39 | $140.88 | $140.88 | 211,572 |
| 2023-03-17 | $139.58 | $139.98 | $137.42 | $139.14 | $139.14 | 440,472 |
| 2023-03-16 | $138.59 | $140.95 | $137.14 | $140.15 | $140.15 | 189,215 |
| 2023-03-15 | $137.64 | $139.94 | $136.42 | $139.73 | $139.73 | 361,005 |
| 2023-03-14 | $136.95 | $140.22 | $136.83 | $139.96 | $139.96 | 464,148 |
| 2023-03-13 | $132.26 | $134.96 | $131.19 | $133.65 | $133.65 | 343,653 |
| 2023-03-10 | $137.17 | $137.17 | $132.80 | $133.17 | $133.17 | 278,560 |
| 2023-03-09 | $138.30 | $140.06 | $137.72 | $137.75 | $137.75 | 231,742 |
| 2023-03-08 | $138.63 | $139.57 | $137.40 | $138.09 | $138.09 | 109,454 |
| 2023-03-07 | $140.87 | $142.42 | $138.28 | $138.52 | $138.52 | 159,944 |
| 2023-03-06 | $140.99 | $142.06 | $139.84 | $140.08 | $140.08 | 153,470 |
| 2023-03-03 | $140.75 | $142.14 | $140.26 | $140.96 | $140.96 | 255,553 |
| 2023-03-02 | $138.12 | $141.11 | $137.71 | $140.39 | $140.39 | 327,513 |
| 2023-03-01 | $136.89 | $139.24 | $136.18 | $138.51 | $138.51 | 289,018 |
| 2023-02-28 | $136.39 | $139.71 | $135.74 | $136.89 | $136.89 | 380,003 |
| 2023-02-27 | $137.25 | $137.60 | $135.25 | $135.97 | $135.97 | 261,066 |
| 2023-02-24 | $137.25 | $138.78 | $135.22 | $135.74 | $135.74 | 255,040 |
| 2023-02-23 | $138.85 | $140.28 | $136.26 | $138.70 | $138.70 | 297,444 |
| 2023-02-22 | $140.13 | $140.73 | $137.61 | $138.50 | $138.50 | 242,064 |
| 2023-02-21 | $142.74 | $142.83 | $139.31 | $140.33 | $140.33 | 206,919 |
| 2023-02-17 | $144.05 | $145.29 | $143.22 | $143.65 | $143.65 | 220,200 |
| 2023-02-16 | $143.99 | $147.24 | $143.17 | $144.50 | $144.50 | 242,386 |
| 2023-02-15 | $147.45 | $148.12 | $145.20 | $145.35 | $145.35 | 197,015 |
| 2023-02-14 | $147.61 | $149.47 | $146.47 | $147.56 | $147.56 | 348,667 |
| 2023-02-13 | $147.73 | $148.08 | $146.66 | $147.99 | $147.99 | 211,660 |
| 2023-02-10 | $144.78 | $147.50 | $144.78 | $146.72 | $146.72 | 307,250 |
| 2023-02-09 | $150.86 | $150.89 | $145.71 | $146.61 | $146.38 | 223,791 |
| 2023-02-08 | $151.09 | $151.53 | $148.90 | $150.01 | $149.78 | 231,060 |
| 2023-02-07 | $150.30 | $152.37 | $147.48 | $152.23 | $151.99 | 446,848 |
| 2023-02-06 | $153.74 | $155.12 | $150.33 | $151.01 | $150.77 | 271,651 |
| 2023-02-03 | $155.79 | $158.59 | $151.44 | $155.27 | $155.27 | 395,356 |
| 2023-02-02 | $159.58 | $159.58 | $147.09 | $157.25 | $157.25 | 597,494 |
| 2023-02-01 | $155.51 | $159.07 | $154.44 | $157.87 | $157.87 | 381,272 |
| 2023-01-31 | $152.89 | $156.26 | $152.07 | $155.52 | $155.52 | 290,732 |
| 2023-01-30 | $153.04 | $155.78 | $152.11 | $152.24 | $152.24 | 194,626 |
| 2023-01-27 | $152.69 | $155.24 | $151.13 | $153.88 | $153.88 | 195,950 |
| 2023-01-26 | $155.71 | $156.70 | $152.81 | $153.80 | $153.80 | 176,932 |
| 2023-01-25 | $150.76 | $154.11 | $150.02 | $153.72 | $153.72 | 171,261 |
| 2023-01-24 | $153.58 | $154.51 | $152.13 | $152.62 | $152.62 | 341,293 |
| 2023-01-23 | $153.00 | $155.68 | $152.61 | $154.00 | $154.00 | 313,704 |
| 2023-01-20 | $146.49 | $152.20 | $146.16 | $151.91 | $151.91 | 445,594 |
| 2023-01-19 | $147.10 | $148.88 | $146.06 | $146.49 | $146.49 | 183,568 |
| 2023-01-18 | $151.23 | $153.36 | $148.39 | $148.54 | $148.54 | 248,550 |
| 2023-01-17 | $150.66 | $155.25 | $149.20 | $150.88 | $150.88 | 396,130 |
| 2023-01-13 | $144.71 | $148.81 | $143.44 | $148.56 | $148.56 | 277,934 |
| 2023-01-12 | $143.05 | $145.89 | $141.28 | $145.64 | $145.64 | 269,924 |
| 2023-01-11 | $141.54 | $143.72 | $141.54 | $142.52 | $142.52 | 373,919 |
| 2023-01-10 | $138.00 | $140.69 | $138.00 | $140.47 | $140.47 | 207,668 |
| 2023-01-09 | $138.00 | $141.50 | $137.85 | $138.52 | $138.52 | 209,031 |
| 2023-01-06 | $133.28 | $137.87 | $133.00 | $137.39 | $137.39 | 242,725 |
| 2023-01-05 | $140.30 | $140.45 | $131.30 | $132.66 | $132.66 | 334,144 |
| 2023-01-04 | $143.55 | $144.66 | $140.66 | $141.79 | $141.79 | 227,692 |
| 2023-01-03 | $146.87 | $147.21 | $141.92 | $143.13 | $143.13 | 253,935 |
| 2022-12-30 | $144.58 | $145.68 | $142.64 | $145.19 | $145.19 | 287,992 |
| 2022-12-29 | $144.47 | $147.03 | $144.00 | $146.05 | $146.05 | 140,301 |
| 2022-12-28 | $149.00 | $149.91 | $143.41 | $143.60 | $143.60 | 226,042 |
| 2022-12-27 | $149.61 | $150.04 | $148.12 | $149.57 | $149.57 | 121,418 |
| 2022-12-23 | $148.77 | $149.81 | $148.13 | $149.10 | $149.10 | 95,674 |
| 2022-12-22 | $150.13 | $150.78 | $146.76 | $148.80 | $148.80 | 153,382 |
| 2022-12-21 | $148.79 | $152.36 | $148.75 | $150.92 | $150.92 | 285,020 |
| 2022-12-20 | $144.80 | $147.77 | $144.02 | $147.40 | $147.40 | 229,093 |
| 2022-12-19 | $148.99 | $149.49 | $144.48 | $145.22 | $145.22 | 228,363 |
| 2022-12-16 | $149.44 | $150.16 | $147.43 | $149.57 | $149.57 | 856,869 |
| 2022-12-15 | $155.66 | $156.26 | $150.85 | $150.93 | $150.93 | 334,978 |
| 2022-12-14 | $153.92 | $158.41 | $153.92 | $156.71 | $156.71 | 329,952 |
| 2022-12-13 | $157.44 | $158.49 | $152.93 | $154.05 | $154.05 | 246,080 |
| 2022-12-12 | $152.18 | $153.21 | $150.86 | $151.91 | $151.91 | 273,416 |
| 2022-12-09 | $153.80 | $154.61 | $151.24 | $151.38 | $151.38 | 220,210 |
| 2022-12-08 | $153.22 | $155.79 | $151.79 | $153.62 | $153.62 | 143,726 |
| 2022-12-07 | $152.63 | $156.71 | $152.28 | $152.30 | $152.30 | 268,584 |
| 2022-12-06 | $153.40 | $155.14 | $151.88 | $153.15 | $153.15 | 233,745 |
| 2022-12-05 | $154.76 | $154.76 | $151.82 | $153.35 | $153.35 | 204,993 |
| 2022-12-02 | $153.42 | $156.26 | $151.73 | $154.80 | $154.80 | 145,109 |
| 2022-12-01 | $156.30 | $157.40 | $153.69 | $155.73 | $155.73 | 194,721 |
| 2022-11-30 | $150.80 | $154.79 | $148.76 | $154.59 | $154.59 | 259,652 |
| 2022-11-29 | $152.08 | $152.68 | $149.20 | $150.12 | $150.12 | 359,695 |
| 2022-11-28 | $153.38 | $155.55 | $152.08 | $152.55 | $152.55 | 408,666 |
| 2022-11-25 | $154.39 | $155.63 | $154.26 | $154.36 | $154.36 | 77,474 |
| 2022-11-23 | $154.30 | $154.57 | $151.97 | $153.94 | $153.94 | 180,346 |
| 2022-11-22 | $157.22 | $157.80 | $154.29 | $154.72 | $154.72 | 194,404 |
| 2022-11-21 | $156.51 | $158.30 | $155.19 | $155.84 | $155.84 | 200,892 |
| 2022-11-18 | $158.33 | $159.97 | $155.17 | $156.63 | $156.63 | 155,981 |
| 2022-11-17 | $155.27 | $156.92 | $152.78 | $155.81 | $155.58 | 212,845 |
| 2022-11-16 | $157.81 | $158.68 | $152.93 | $156.83 | $156.60 | 324,875 |
| 2022-11-15 | $159.66 | $161.59 | $156.24 | $157.78 | $157.55 | 553,118 |
| 2022-11-14 | $160.30 | $163.13 | $156.94 | $157.88 | $157.65 | 620,331 |
| 2022-11-11 | $162.89 | $169.67 | $161.44 | $162.53 | $162.29 | 594,461 |
| 2022-11-10 | $145.04 | $160.85 | $144.00 | $160.50 | $160.26 | 510,946 |
| 2022-11-09 | $140.53 | $141.28 | $137.44 | $138.76 | $138.56 | 214,851 |
| 2022-11-08 | $141.88 | $144.00 | $140.05 | $141.36 | $141.15 | 153,652 |
| 2022-11-07 | $141.49 | $143.57 | $139.91 | $140.96 | $140.75 | 220,421 |
| 2022-11-04 | $141.05 | $141.84 | $137.94 | $140.63 | $140.63 | 186,926 |
| 2022-11-03 | $136.75 | $141.00 | $135.46 | $139.14 | $139.14 | 187,732 |
| 2022-11-02 | $140.78 | $142.36 | $137.35 | $137.85 | $137.85 | 186,326 |
| 2022-11-01 | $142.27 | $142.85 | $141.25 | $141.78 | $141.78 | 155,526 |
| 2022-10-31 | $140.86 | $142.11 | $139.75 | $141.28 | $141.28 | 183,036 |
| 2022-10-28 | $136.43 | $141.43 | $136.43 | $141.03 | $141.03 | 126,086 |
| 2022-10-27 | $137.09 | $138.09 | $135.60 | $135.90 | $135.90 | 128,582 |
| 2022-10-26 | $136.80 | $138.44 | $135.66 | $136.02 | $136.02 | 140,926 |
| 2022-10-25 | $134.40 | $136.62 | $134.31 | $136.08 | $136.08 | 170,388 |
| 2022-10-24 | $135.40 | $136.05 | $133.77 | $134.25 | $134.25 | 153,212 |
| 2022-10-21 | $132.00 | $134.21 | $130.58 | $134.05 | $134.05 | 603,478 |
| 2022-10-20 | $132.96 | $134.61 | $130.81 | $131.59 | $131.59 | 305,082 |
| 2022-10-19 | $132.11 | $133.73 | $130.09 | $133.48 | $133.48 | 231,472 |
| 2022-10-18 | $132.52 | $134.50 | $131.95 | $133.22 | $133.22 | 204,139 |
| 2022-10-17 | $124.93 | $130.09 | $124.93 | $129.40 | $129.40 | 451,012 |
| 2022-10-14 | $129.76 | $129.79 | $122.86 | $123.25 | $123.25 | 288,094 |
| 2022-10-13 | $124.52 | $130.04 | $123.51 | $129.13 | $129.13 | 249,431 |
| 2022-10-12 | $131.66 | $132.18 | $127.00 | $127.40 | $127.40 | 298,910 |
| 2022-10-11 | $126.25 | $132.28 | $125.41 | $131.12 | $131.12 | 455,513 |
| 2022-10-10 | $126.11 | $127.90 | $125.18 | $126.95 | $126.95 | 200,460 |
| 2022-10-07 | $129.95 | $129.95 | $124.90 | $125.60 | $125.60 | 218,600 |
| 2022-10-06 | $132.44 | $133.41 | $131.18 | $131.78 | $131.78 | 163,998 |
| 2022-10-05 | $133.09 | $134.17 | $130.65 | $133.24 | $133.24 | 192,787 |
| 2022-10-04 | $131.35 | $135.77 | $131.31 | $134.41 | $134.41 | 310,900 |
| 2022-10-03 | $129.18 | $130.24 | $125.49 | $128.32 | $128.32 | 593,430 |
| 2022-09-30 | $127.99 | $131.63 | $127.52 | $128.53 | $128.53 | 486,787 |
| 2022-09-29 | $127.28 | $128.03 | $125.60 | $126.96 | $126.96 | 224,405 |
| 2022-09-28 | $125.55 | $129.84 | $124.50 | $128.96 | $128.96 | 261,487 |
| 2022-09-27 | $130.21 | $130.21 | $124.20 | $124.45 | $124.45 | 306,495 |
| 2022-09-26 | $126.67 | $130.64 | $126.63 | $128.49 | $128.49 | 409,531 |
| 2022-09-23 | $126.47 | $127.28 | $125.72 | $127.16 | $127.16 | 215,676 |
| 2022-09-22 | $129.88 | $129.88 | $127.49 | $127.65 | $127.65 | 185,794 |
| 2022-09-21 | $131.70 | $133.91 | $130.14 | $130.48 | $130.48 | 173,442 |
| 2022-09-20 | $132.98 | $132.98 | $129.61 | $130.39 | $130.39 | 258,530 |
| 2022-09-19 | $132.03 | $133.32 | $131.23 | $133.07 | $133.07 | 203,840 |
| 2022-09-16 | $131.99 | $133.15 | $130.42 | $132.94 | $132.94 | 501,969 |
| 2022-09-15 | $134.78 | $136.05 | $132.98 | $133.45 | $133.45 | 183,488 |
| 2022-09-14 | $133.79 | $136.54 | $133.39 | $135.85 | $135.85 | 284,338 |
| 2022-09-13 | $137.71 | $138.01 | $133.79 | $133.98 | $133.98 | 159,897 |
| 2022-09-12 | $140.43 | $142.05 | $139.45 | $140.33 | $140.33 | 298,097 |
| 2022-09-09 | $138.61 | $140.31 | $138.20 | $139.94 | $139.94 | 136,627 |
| 2022-09-08 | $136.59 | $138.40 | $134.69 | $138.15 | $138.15 | 160,879 |
| 2022-09-07 | $133.47 | $138.30 | $133.47 | $137.80 | $137.80 | 216,698 |
| 2022-09-06 | $132.92 | $134.74 | $131.68 | $133.63 | $133.63 | 313,311 |
| 2022-09-02 | $134.60 | $136.04 | $132.39 | $132.91 | $132.91 | 176,253 |
| 2022-09-01 | $134.94 | $136.57 | $132.68 | $134.30 | $134.30 | 207,490 |
| 2022-08-31 | $138.32 | $138.60 | $135.67 | $135.81 | $135.81 | 188,453 |
| 2022-08-30 | $139.58 | $140.29 | $136.15 | $136.99 | $136.99 | 312,194 |
| 2022-08-29 | $138.88 | $139.38 | $137.14 | $138.59 | $138.59 | 130,175 |
| 2022-08-26 | $143.84 | $144.30 | $140.05 | $140.05 | $140.05 | 134,024 |
| 2022-08-25 | $143.73 | $145.21 | $143.10 | $144.17 | $144.17 | 138,585 |
| 2022-08-24 | $141.85 | $144.05 | $141.37 | $143.29 | $143.29 | 188,470 |
| 2022-08-23 | $142.16 | $143.72 | $140.98 | $141.94 | $141.94 | 172,954 |
| 2022-08-22 | $143.05 | $143.40 | $141.78 | $141.96 | $141.96 | 283,384 |
| 2022-08-19 | $147.72 | $148.31 | $144.20 | $144.81 | $144.81 | 238,921 |
| 2022-08-18 | $146.95 | $148.58 | $146.76 | $147.69 | $147.69 | 302,652 |
| 2022-08-17 | $148.88 | $149.92 | $146.56 | $146.77 | $146.77 | 211,832 |
| 2022-08-16 | $149.12 | $151.60 | $149.08 | $149.94 | $149.94 | 189,490 |
| 2022-08-15 | $147.49 | $151.26 | $147.22 | $150.48 | $150.48 | 282,761 |
| 2022-08-12 | $146.80 | $147.98 | $146.62 | $147.83 | $147.83 | 193,047 |
| 2022-08-11 | $146.25 | $147.87 | $146.04 | $146.08 | $146.08 | 335,230 |
| 2022-08-10 | $145.16 | $147.87 | $144.73 | $146.41 | $146.18 | 390,546 |
| 2022-08-09 | $146.38 | $146.93 | $141.67 | $142.01 | $141.79 | 504,423 |
| 2022-08-08 | $145.41 | $147.11 | $143.41 | $145.88 | $145.65 | 315,369 |
| 2022-08-05 | $147.96 | $148.29 | $144.58 | $145.59 | $145.36 | 311,303 |
| 2022-08-04 | $149.04 | $153.71 | $148.39 | $149.85 | $149.61 | 343,034 |
| 2022-08-03 | $154.06 | $154.60 | $150.43 | $152.16 | $151.92 | 378,021 |
| 2022-08-02 | $152.45 | $154.35 | $151.44 | $153.13 | $152.89 | 281,740 |
| 2022-08-01 | $151.95 | $153.96 | $150.92 | $153.00 | $152.76 | 314,073 |
| 2022-07-29 | $152.64 | $155.43 | $151.82 | $153.27 | $153.03 | 271,220 |
| 2022-07-28 | $147.79 | $153.49 | $147.79 | $152.64 | $152.40 | 191,050 |
| 2022-07-27 | $147.05 | $148.79 | $146.37 | $147.80 | $147.57 | 200,707 |
| 2022-07-26 | $145.56 | $146.93 | $144.98 | $146.82 | $146.59 | 190,906 |
| 2022-07-25 | $144.89 | $145.77 | $143.62 | $145.49 | $145.26 | 175,054 |
| 2022-07-22 | $144.82 | $146.31 | $143.59 | $144.88 | $144.65 | 174,076 |
| 2022-07-21 | $143.41 | $145.10 | $141.67 | $145.04 | $144.81 | 197,702 |
| 2022-07-20 | $141.49 | $143.64 | $140.72 | $142.89 | $142.67 | 203,131 |
| 2022-07-19 | $138.63 | $141.44 | $137.25 | $141.33 | $141.11 | 160,847 |
| 2022-07-18 | $137.70 | $139.30 | $136.25 | $136.58 | $136.37 | 220,921 |
| 2022-07-15 | $136.94 | $137.89 | $135.28 | $137.60 | $137.38 | 218,385 |
| 2022-07-14 | $133.15 | $135.21 | $131.44 | $134.88 | $134.67 | 219,178 |
| 2022-07-13 | $132.77 | $136.24 | $132.77 | $134.75 | $134.54 | 219,612 |
| 2022-07-12 | $138.25 | $140.38 | $134.64 | $135.01 | $134.80 | 251,614 |
| 2022-07-11 | $139.30 | $139.83 | $137.83 | $138.89 | $138.67 | 233,792 |
| 2022-07-08 | $139.25 | $139.87 | $137.62 | $139.10 | $138.88 | 361,759 |
| 2022-07-07 | $138.27 | $140.83 | $137.99 | $140.19 | $139.97 | 381,891 |
| 2022-07-06 | $137.89 | $138.93 | $136.08 | $137.15 | $136.93 | 581,924 |
| 2022-07-05 | $136.77 | $138.96 | $134.57 | $137.83 | $137.61 | 387,481 |
| 2022-07-01 | $137.08 | $139.95 | $137.08 | $138.79 | $138.57 | 302,299 |
| 2022-06-30 | $133.63 | $137.32 | $131.60 | $136.55 | $136.34 | 454,870 |
| 2022-06-29 | $132.74 | $135.16 | $130.60 | $134.89 | $134.68 | 296,668 |
| 2022-06-28 | $138.89 | $140.55 | $132.75 | $132.94 | $132.73 | 380,398 |
| 2022-06-27 | $137.44 | $142.05 | $134.03 | $139.60 | $139.38 | 770,971 |
| 2022-06-24 | $127.00 | $136.98 | $126.88 | $136.97 | $136.75 | 6,903,345 |
| 2022-06-23 | $123.49 | $126.89 | $121.60 | $126.42 | $126.22 | 492,075 |
| 2022-06-22 | $120.80 | $123.84 | $120.80 | $123.01 | $122.82 | 422,894 |
| 2022-06-21 | $121.54 | $124.47 | $120.51 | $122.68 | $122.49 | 477,244 |
| 2022-06-17 | $121.27 | $122.25 | $119.65 | $120.41 | $120.22 | 616,587 |
| 2022-06-16 | $123.34 | $123.83 | $118.55 | $119.47 | $119.28 | 294,976 |
| 2022-06-15 | $126.00 | $128.46 | $123.38 | $126.41 | $126.21 | 428,337 |
| 2022-06-14 | $127.30 | $128.40 | $123.53 | $124.63 | $124.43 | 410,471 |
| 2022-06-13 | $125.69 | $127.85 | $124.64 | $126.89 | $126.69 | 331,163 |
| 2022-06-10 | $128.93 | $130.55 | $126.57 | $129.28 | $129.08 | 240,648 |
| 2022-06-09 | $132.70 | $134.13 | $130.89 | $131.14 | $130.93 | 268,934 |
| 2022-06-08 | $137.55 | $137.92 | $131.61 | $132.98 | $132.77 | 427,497 |
| 2022-06-07 | $134.45 | $137.88 | $134.09 | $137.75 | $137.53 | 406,924 |
| 2022-06-06 | $138.86 | $139.73 | $135.81 | $136.33 | $136.12 | 283,051 |
| 2022-06-03 | $138.13 | $139.52 | $137.65 | $138.45 | $138.23 | 246,051 |
| 2022-06-02 | $135.69 | $140.01 | $135.69 | $139.99 | $139.77 | 313,212 |
| 2022-06-01 | $134.63 | $136.48 | $133.28 | $135.12 | $134.91 | 377,974 |
| 2022-05-31 | $133.97 | $136.08 | $133.18 | $134.97 | $134.76 | 455,828 |
| 2022-05-27 | $131.45 | $135.59 | $131.45 | $135.21 | $135.00 | 324,492 |
| 2022-05-26 | $127.86 | $130.73 | $127.16 | $130.13 | $129.93 | 284,599 |
| 2022-05-25 | $126.20 | $128.20 | $125.39 | $126.44 | $126.24 | 326,844 |
| 2022-05-24 | $124.69 | $126.92 | $123.03 | $126.08 | $125.88 | 383,095 |
| 2022-05-23 | $126.85 | $128.71 | $124.30 | $125.17 | $124.97 | 260,234 |
| 2022-05-20 | $127.28 | $128.21 | $121.91 | $124.78 | $124.58 | 298,497 |
| 2022-05-19 | $123.31 | $127.86 | $123.31 | $126.10 | $125.90 | 369,087 |
| 2022-05-18 | $126.39 | $128.68 | $122.90 | $124.36 | $124.16 | 451,270 |
| 2022-05-17 | $127.01 | $127.94 | $125.06 | $127.39 | $127.19 | 226,391 |
| 2022-05-16 | $125.17 | $125.99 | $121.24 | $124.33 | $124.13 | 407,487 |
| 2022-05-13 | $125.13 | $127.01 | $123.86 | $125.18 | $124.98 | 371,028 |
| 2022-05-12 | $122.77 | $127.28 | $120.24 | $123.67 | $123.48 | 431,682 |
| 2022-05-11 | $129.02 | $131.75 | $122.96 | $123.53 | $123.11 | 416,108 |
| 2022-05-10 | $128.42 | $130.07 | $124.52 | $130.06 | $129.61 | 590,220 |
| 2022-05-09 | $128.00 | $128.85 | $124.22 | $125.59 | $125.16 | 348,991 |
| 2022-05-06 | $132.00 | $132.00 | $127.80 | $129.56 | $129.12 | 364,446 |
| 2022-05-05 | $139.65 | $141.23 | $130.74 | $133.12 | $132.66 | 474,083 |
| 2022-05-04 | $137.47 | $142.06 | $136.04 | $141.89 | $141.40 | 420,264 |
| 2022-05-03 | $139.03 | $139.80 | $136.47 | $137.72 | $137.25 | 249,544 |
| 2022-05-02 | $139.33 | $141.14 | $136.29 | $139.63 | $139.15 | 295,919 |
| 2022-04-29 | $142.00 | $144.70 | $138.59 | $139.28 | $138.80 | 254,257 |
| 2022-04-28 | $143.54 | $145.25 | $139.72 | $143.63 | $143.14 | 279,971 |
| 2022-04-27 | $142.02 | $144.38 | $140.53 | $141.71 | $141.22 | 330,225 |
| 2022-04-26 | $146.03 | $146.68 | $142.01 | $142.06 | $141.57 | 215,487 |
| 2022-04-25 | $145.26 | $147.32 | $143.29 | $147.14 | $146.64 | 285,555 |
| 2022-04-22 | $149.70 | $149.72 | $145.96 | $146.26 | $145.76 | 236,122 |
| 2022-04-21 | $156.39 | $156.68 | $148.89 | $149.70 | $149.19 | 239,168 |
| 2022-04-20 | $154.09 | $155.75 | $152.62 | $153.31 | $152.78 | 191,567 |
| 2022-04-19 | $149.19 | $152.78 | $149.19 | $152.30 | $151.78 | 208,155 |
| 2022-04-18 | $148.72 | $150.39 | $146.87 | $149.61 | $149.10 | 211,521 |
| 2022-04-14 | $153.40 | $154.84 | $148.56 | $148.72 | $148.21 | 259,381 |
| 2022-04-13 | $151.36 | $153.00 | $148.18 | $152.77 | $152.25 | 587,775 |
| 2022-04-12 | $152.89 | $155.82 | $148.84 | $149.87 | $149.36 | 596,842 |
| 2022-04-11 | $153.74 | $156.00 | $151.30 | $152.09 | $151.57 | 252,283 |
| 2022-04-08 | $157.54 | $158.81 | $154.63 | $154.75 | $154.22 | 235,491 |
| 2022-04-07 | $155.24 | $160.77 | $155.19 | $157.20 | $156.66 | 297,827 |
| 2022-04-06 | $163.04 | $163.04 | $155.09 | $155.29 | $154.76 | 773,918 |
| 2022-04-05 | $167.26 | $168.08 | $164.27 | $164.43 | $163.87 | 274,518 |
| 2022-04-04 | $167.49 | $169.08 | $166.20 | $166.95 | $166.38 | 204,949 |
| 2022-04-01 | $164.86 | $167.80 | $164.46 | $167.18 | $166.61 | 221,717 |
| 2022-03-31 | $166.99 | $169.60 | $164.81 | $164.94 | $164.38 | 229,675 |
| 2022-03-30 | $168.71 | $169.31 | $166.02 | $166.94 | $166.37 | 153,287 |
| 2022-03-29 | $166.21 | $169.95 | $164.56 | $168.60 | $168.02 | 211,780 |
| 2022-03-28 | $163.07 | $164.32 | $161.68 | $163.84 | $163.28 | 166,676 |
| 2022-03-25 | $164.14 | $164.96 | $162.26 | $162.92 | $162.36 | 158,676 |
| 2022-03-24 | $164.16 | $164.93 | $162.51 | $164.61 | $164.05 | 173,142 |
| 2022-03-23 | $164.54 | $166.85 | $162.07 | $163.54 | $162.98 | 182,916 |
| 2022-03-22 | $166.28 | $167.06 | $163.10 | $165.17 | $164.60 | 206,399 |
| 2022-03-21 | $166.43 | $168.59 | $164.90 | $166.66 | $166.09 | 200,721 |
| 2022-03-18 | $165.29 | $168.37 | $163.49 | $167.76 | $167.19 | 535,369 |
| 2022-03-17 | $162.92 | $166.41 | $161.08 | $165.04 | $164.47 | 216,980 |
| 2022-03-16 | $161.42 | $164.16 | $159.05 | $163.32 | $162.76 | 285,142 |
| 2022-03-15 | $159.83 | $161.25 | $158.05 | $161.13 | $160.58 | 143,787 |
| 2022-03-14 | $159.28 | $160.54 | $156.30 | $158.34 | $157.80 | 222,162 |
| 2022-03-11 | $160.76 | $164.46 | $157.21 | $158.80 | $158.26 | 414,189 |
| 2022-03-10 | $155.65 | $159.87 | $155.65 | $159.54 | $158.99 | 209,252 |
| 2022-03-09 | $155.87 | $160.30 | $153.47 | $159.44 | $158.89 | 464,659 |
| 2022-03-08 | $157.49 | $157.49 | $152.05 | $152.53 | $152.01 | 291,519 |
| 2022-03-07 | $160.97 | $160.97 | $157.61 | $158.34 | $157.80 | 201,870 |
| 2022-03-04 | $156.58 | $160.17 | $155.01 | $159.97 | $159.42 | 191,272 |
| 2022-03-03 | $159.98 | $160.34 | $157.21 | $158.58 | $158.04 | 166,284 |
| 2022-03-02 | $156.80 | $161.26 | $154.92 | $159.05 | $158.51 | 313,251 |
| 2022-03-01 | $159.44 | $159.74 | $154.33 | $156.06 | $155.53 | 364,570 |
| 2022-02-28 | $154.65 | $159.19 | $154.61 | $158.77 | $158.23 | 382,507 |
| 2022-02-25 | $153.16 | $157.70 | $151.82 | $157.08 | $156.54 | 291,590 |
| 2022-02-24 | $144.43 | $153.79 | $144.26 | $153.45 | $152.92 | 308,574 |
| 2022-02-23 | $148.79 | $149.78 | $147.34 | $148.28 | $147.77 | 256,575 |
| 2022-02-22 | $147.85 | $152.85 | $146.84 | $147.98 | $147.47 | 266,123 |
| 2022-02-18 | $157.15 | $157.68 | $148.59 | $149.05 | $148.54 | 416,086 |
| 2022-02-17 | $155.80 | $163.61 | $155.03 | $158.76 | $158.22 | 812,133 |
| 2022-02-16 | $153.44 | $158.58 | $152.00 | $157.74 | $157.20 | 581,900 |
| 2022-02-15 | $153.30 | $156.47 | $151.34 | $154.59 | $154.06 | 458,534 |
| 2022-02-14 | $150.19 | $152.89 | $148.38 | $151.40 | $150.88 | 442,667 |
| 2022-02-11 | $149.91 | $152.01 | $148.13 | $149.76 | $149.25 | 576,666 |
| 2022-02-10 | $149.18 | $151.05 | $148.50 | $149.18 | $148.67 | 480,746 |
| 2022-02-09 | $153.78 | $155.22 | $150.41 | $152.40 | $151.67 | 476,325 |
| 2022-02-08 | $146.62 | $153.24 | $146.62 | $152.85 | $152.12 | 853,041 |
| 2022-02-07 | $146.69 | $149.44 | $145.78 | $146.38 | $145.68 | 287,451 |
| 2022-02-04 | $146.37 | $149.77 | $144.88 | $147.69 | $146.99 | 431,095 |
| 2022-02-03 | $141.16 | $149.94 | $141.16 | $146.94 | $146.24 | 533,308 |
| 2022-02-02 | $140.66 | $142.37 | $138.94 | $140.93 | $140.26 | 334,877 |
| 2022-02-01 | $139.88 | $141.52 | $136.29 | $141.45 | $140.78 | 393,353 |
| 2022-01-31 | $132.61 | $139.43 | $132.61 | $139.19 | $138.53 | 473,120 |
| 2022-01-28 | $129.40 | $132.82 | $126.63 | $132.61 | $131.98 | 279,164 |
| 2022-01-27 | $134.81 | $135.20 | $127.44 | $128.60 | $127.99 | 321,018 |
| 2022-01-26 | $137.64 | $139.23 | $130.46 | $132.71 | $132.08 | 472,842 |
| 2022-01-25 | $140.24 | $142.00 | $133.73 | $135.71 | $135.06 | 377,912 |
| 2022-01-24 | $137.88 | $143.90 | $135.55 | $143.11 | $142.43 | 344,915 |
| 2022-01-21 | $140.13 | $144.26 | $139.01 | $139.62 | $138.96 | 285,878 |
| 2022-01-20 | $144.70 | $146.93 | $140.68 | $141.21 | $140.54 | 325,450 |
| 2022-01-19 | $144.90 | $146.25 | $141.54 | $141.92 | $141.24 | 321,784 |
| 2022-01-18 | $145.51 | $146.47 | $142.78 | $144.13 | $143.44 | 208,351 |
| 2022-01-14 | $149.74 | $150.71 | $145.25 | $147.82 | $147.12 | 297,017 |
| 2022-01-13 | $153.80 | $154.59 | $151.71 | $152.01 | $151.29 | 214,976 |
| 2022-01-12 | $155.00 | $155.53 | $152.37 | $152.66 | $151.93 | 335,972 |
| 2022-01-11 | $155.45 | $155.49 | $149.82 | $153.57 | $152.84 | 203,969 |
| 2022-01-10 | $150.92 | $154.86 | $149.24 | $154.45 | $153.71 | 375,243 |
| 2022-01-07 | $156.04 | $156.79 | $152.84 | $152.93 | $152.20 | 242,936 |
| 2022-01-06 | $157.44 | $158.20 | $154.86 | $156.04 | $155.30 | 496,315 |
| 2022-01-05 | $171.37 | $171.37 | $156.47 | $156.92 | $156.17 | 559,925 |
| 2022-01-04 | $173.18 | $176.46 | $171.18 | $172.35 | $171.53 | 278,712 |
| 2022-01-03 | $169.97 | $171.52 | $165.60 | $171.35 | $170.53 | 396,738 |
| 2021-12-31 | $168.14 | $170.84 | $168.05 | $169.80 | $168.99 | 252,611 |
| 2021-12-30 | $170.54 | $172.36 | $163.19 | $168.87 | $168.07 | 188,469 |
| 2021-12-29 | $166.99 | $170.70 | $166.47 | $169.85 | $169.04 | 171,337 |
| 2021-12-28 | $166.51 | $168.49 | $165.07 | $166.58 | $165.79 | 387,615 |
| 2021-12-27 | $168.58 | $168.58 | $165.53 | $166.31 | $165.52 | 270,499 |
| 2021-12-23 | $166.53 | $168.64 | $165.73 | $167.89 | $167.09 | 190,842 |
| 2021-12-22 | $162.51 | $164.98 | $162.26 | $164.92 | $164.14 | 316,955 |
| 2021-12-21 | $162.88 | $164.18 | $160.41 | $161.22 | $160.45 | 308,345 |
| 2021-12-20 | $159.59 | $161.67 | $155.75 | $161.11 | $160.34 | 319,374 |
| 2021-12-17 | $168.17 | $169.57 | $161.04 | $162.31 | $161.54 | 855,967 |
| 2021-12-16 | $169.51 | $171.62 | $168.93 | $170.36 | $169.55 | 316,809 |
| 2021-12-15 | $171.19 | $171.30 | $165.05 | $168.08 | $167.28 | 400,249 |
| 2021-12-14 | $167.53 | $170.75 | $166.22 | $169.91 | $169.10 | 484,633 |
| 2021-12-13 | $172.16 | $173.60 | $166.85 | $168.05 | $167.25 | 420,210 |
| 2021-12-10 | $175.86 | $176.64 | $169.46 | $171.93 | $171.11 | 389,016 |
| 2021-12-09 | $187.91 | $188.06 | $174.65 | $174.80 | $173.97 | 329,534 |
| 2021-12-08 | $189.34 | $190.34 | $187.39 | $188.76 | $187.86 | 278,183 |
| 2021-12-07 | $187.81 | $190.83 | $186.26 | $189.30 | $188.40 | 183,105 |
| 2021-12-06 | $187.15 | $189.17 | $184.12 | $184.43 | $183.55 | 234,986 |
| 2021-12-03 | $189.49 | $189.49 | $182.10 | $183.94 | $183.06 | 289,176 |
| 2021-12-02 | $180.86 | $189.65 | $180.00 | $187.90 | $187.01 | 384,537 |
| 2021-12-01 | $188.18 | $191.15 | $180.18 | $180.56 | $179.70 | 280,785 |
| 2021-11-30 | $187.37 | $189.65 | $183.76 | $184.68 | $183.60 | 238,611 |
| 2021-11-29 | $187.23 | $190.34 | $186.35 | $188.79 | $187.68 | 226,614 |
| 2021-11-26 | $186.01 | $190.88 | $183.08 | $184.35 | $183.27 | 194,989 |
| 2021-11-24 | $189.52 | $190.67 | $187.82 | $190.00 | $188.89 | 122,016 |
| 2021-11-23 | $187.71 | $190.71 | $185.69 | $190.38 | $189.26 | 224,883 |
| 2021-11-22 | $189.33 | $192.91 | $187.71 | $188.42 | $187.32 | 271,208 |
| 2021-11-19 | $187.00 | $190.51 | $187.00 | $189.45 | $188.34 | 273,075 |
| 2021-11-18 | $185.96 | $189.98 | $180.01 | $187.88 | $186.78 | 298,771 |
| 2021-11-17 | $181.94 | $186.68 | $179.41 | $183.65 | $182.57 | 269,456 |
| 2021-11-16 | $179.35 | $182.33 | $179.10 | $181.89 | $180.82 | 222,438 |
| 2021-11-15 | $180.71 | $181.27 | $178.96 | $179.75 | $178.70 | 132,779 |
| 2021-11-12 | $179.63 | $181.72 | $178.63 | $179.71 | $178.66 | 148,374 |
| 2021-11-11 | $176.39 | $179.01 | $174.81 | $178.45 | $177.40 | 189,362 |
| 2021-11-10 | $175.70 | $177.09 | $175.04 | $175.76 | $174.73 | 213,893 |
| 2021-11-09 | $178.14 | $178.50 | $176.10 | $176.62 | $175.58 | 210,504 |
| 2021-11-08 | $178.80 | $183.93 | $176.87 | $178.02 | $176.98 | 190,052 |
| 2021-11-05 | $181.08 | $182.20 | $175.83 | $176.88 | $175.84 | 349,262 |
| 2021-11-04 | $178.74 | $181.36 | $178.23 | $179.41 | $178.36 | 259,904 |
| 2021-11-03 | $178.40 | $180.11 | $176.34 | $178.43 | $177.38 | 251,958 |
| 2021-11-02 | $175.98 | $179.61 | $175.23 | $178.16 | $177.12 | 164,639 |
| 2021-11-01 | $176.70 | $178.00 | $175.00 | $175.67 | $174.64 | 192,048 |
| 2021-10-29 | $172.87 | $176.18 | $172.87 | $175.66 | $174.63 | 221,001 |
| 2021-10-28 | $168.96 | $173.90 | $168.96 | $173.73 | $172.71 | 170,223 |
| 2021-10-27 | $170.54 | $170.54 | $167.27 | $168.17 | $167.18 | 119,875 |
| 2021-10-26 | $167.51 | $171.47 | $167.00 | $170.04 | $169.04 | 156,836 |
| 2021-10-25 | $166.45 | $168.07 | $165.59 | $167.84 | $166.86 | 127,926 |
| 2021-10-22 | $165.06 | $166.45 | $163.88 | $166.24 | $165.27 | 154,505 |
| 2021-10-21 | $162.50 | $169.56 | $161.14 | $164.49 | $163.53 | 325,116 |
| 2021-10-20 | $162.00 | $162.80 | $161.08 | $161.92 | $160.97 | 224,204 |
| 2021-10-19 | $162.99 | $162.99 | $161.08 | $162.49 | $161.54 | 149,117 |
| 2021-10-18 | $161.14 | $162.79 | $160.01 | $161.83 | $160.88 | 231,996 |
| 2021-10-15 | $165.31 | $165.93 | $161.90 | $162.08 | $161.13 | 241,229 |
| 2021-10-14 | $161.47 | $163.19 | $160.04 | $162.72 | $161.77 | 205,224 |
| 2021-10-13 | $157.91 | $159.99 | $157.40 | $159.80 | $158.86 | 124,685 |
| 2021-10-12 | $157.96 | $160.22 | $155.97 | $157.66 | $156.74 | 191,836 |
| 2021-10-11 | $158.32 | $159.26 | $156.70 | $157.65 | $156.73 | 202,156 |
| 2021-10-08 | $159.43 | $159.69 | $156.51 | $157.96 | $157.03 | 298,046 |
| 2021-10-07 | $155.00 | $160.61 | $154.34 | $158.42 | $157.49 | 385,296 |
| 2021-10-06 | $151.78 | $153.40 | $149.49 | $153.09 | $152.19 | 162,461 |
| 2021-10-05 | $151.04 | $154.37 | $149.14 | $153.44 | $152.54 | 230,802 |
| 2021-10-04 | $151.14 | $153.07 | $148.60 | $151.16 | $150.27 | 195,855 |
| 2021-10-01 | $150.62 | $152.71 | $146.97 | $151.86 | $150.97 | 292,037 |
| 2021-09-30 | $151.13 | $152.98 | $148.59 | $149.34 | $148.46 | 185,187 |
| 2021-09-29 | $148.48 | $149.95 | $146.21 | $149.60 | $148.72 | 161,797 |
| 2021-09-28 | $152.36 | $152.36 | $146.86 | $147.73 | $146.86 | 217,291 |
| 2021-09-27 | $152.91 | $154.53 | $152.03 | $153.26 | $152.36 | 212,659 |
| 2021-09-24 | $148.35 | $152.94 | $148.35 | $152.45 | $151.56 | 212,707 |
| 2021-09-23 | $146.21 | $149.79 | $146.21 | $149.41 | $148.53 | 130,180 |
| 2021-09-22 | $144.71 | $146.68 | $143.95 | $145.61 | $144.76 | 110,050 |
| 2021-09-21 | $144.98 | $145.35 | $142.43 | $143.44 | $142.60 | 122,754 |
| 2021-09-20 | $142.29 | $144.86 | $141.76 | $143.70 | $142.86 | 216,712 |
| 2021-09-17 | $147.87 | $147.87 | $143.06 | $144.72 | $143.87 | 862,689 |
| 2021-09-16 | $147.69 | $147.97 | $145.15 | $147.44 | $146.58 | 171,558 |
| 2021-09-15 | $147.11 | $147.51 | $145.57 | $146.43 | $145.57 | 227,558 |
| 2021-09-14 | $149.85 | $149.85 | $146.52 | $147.20 | $146.34 | 133,861 |
| 2021-09-13 | $149.52 | $149.86 | $147.61 | $148.85 | $147.98 | 192,527 |
| 2021-09-10 | $149.85 | $149.85 | $147.08 | $147.59 | $146.72 | 232,336 |
| 2021-09-09 | $147.67 | $149.85 | $146.48 | $148.90 | $148.03 | 177,711 |
| 2021-09-08 | $147.60 | $151.16 | $147.34 | $148.23 | $147.36 | 187,690 |
| 2021-09-07 | $151.09 | $151.09 | $146.56 | $147.50 | $146.64 | 221,078 |
| 2021-09-03 | $150.00 | $152.23 | $149.28 | $151.62 | $150.73 | 276,114 |
| 2021-09-02 | $146.00 | $150.14 | $145.23 | $150.07 | $149.19 | 192,386 |
| 2021-09-01 | $143.84 | $146.04 | $142.91 | $145.57 | $144.72 | 187,609 |
| 2021-08-31 | $143.35 | $144.57 | $142.98 | $143.84 | $143.00 | 198,589 |
| 2021-08-30 | $142.58 | $144.45 | $141.87 | $143.14 | $142.30 | 143,710 |
| 2021-08-27 | $139.31 | $142.85 | $139.24 | $141.74 | $140.91 | 252,124 |
| 2021-08-26 | $139.21 | $139.93 | $138.07 | $138.65 | $137.84 | 155,087 |
| 2021-08-25 | $137.02 | $139.77 | $136.92 | $139.10 | $138.28 | 131,683 |
| 2021-08-24 | $138.28 | $139.29 | $136.84 | $137.01 | $136.21 | 102,901 |
| 2021-08-23 | $136.33 | $139.47 | $135.75 | $138.31 | $137.50 | 186,985 |
| 2021-08-20 | $133.81 | $135.82 | $132.81 | $135.17 | $134.38 | 175,324 |
| 2021-08-19 | $132.71 | $134.81 | $132.40 | $133.95 | $133.16 | 174,977 |
| 2021-08-18 | $136.28 | $137.66 | $133.72 | $133.72 | $132.74 | 192,972 |
| 2021-08-17 | $139.03 | $139.62 | $135.47 | $136.97 | $135.96 | 231,794 |
| 2021-08-16 | $140.27 | $140.41 | $138.17 | $139.51 | $138.49 | 172,482 |
| 2021-08-13 | $141.91 | $141.91 | $139.13 | $140.19 | $139.16 | 142,107 |
| 2021-08-12 | $140.93 | $141.83 | $140.31 | $141.60 | $140.56 | 164,043 |
| 2021-08-11 | $139.12 | $140.37 | $138.26 | $140.21 | $139.18 | 169,410 |
| 2021-08-10 | $136.36 | $138.46 | $135.02 | $138.41 | $137.39 | 185,222 |
| 2021-08-09 | $136.18 | $136.18 | $133.81 | $135.88 | $134.88 | 204,165 |
| 2021-08-06 | $136.31 | $138.53 | $135.66 | $136.08 | $135.08 | 219,693 |
| 2021-08-05 | $134.15 | $135.62 | $133.55 | $135.54 | $134.54 | 127,767 |
| 2021-08-04 | $132.72 | $135.38 | $132.72 | $133.34 | $132.36 | 216,865 |
| 2021-08-03 | $132.26 | $134.46 | $131.76 | $133.76 | $132.78 | 165,523 |
| 2021-08-02 | $134.04 | $135.89 | $131.50 | $131.76 | $130.79 | 171,918 |
| 2021-07-30 | $129.90 | $133.89 | $128.46 | $133.52 | $132.54 | 247,811 |
| 2021-07-29 | $130.27 | $133.51 | $127.80 | $129.99 | $129.04 | 312,041 |
| 2021-07-28 | $129.06 | $132.42 | $127.97 | $130.96 | $130.00 | 256,123 |
| 2021-07-27 | $129.10 | $129.65 | $126.50 | $127.91 | $126.97 | 180,018 |
| 2021-07-26 | $130.15 | $130.24 | $128.53 | $129.91 | $128.96 | 180,087 |
| 2021-07-23 | $127.38 | $130.05 | $125.20 | $129.86 | $128.91 | 222,243 |
| 2021-07-22 | $127.12 | $127.95 | $125.91 | $126.37 | $125.44 | 163,288 |
| 2021-07-21 | $126.84 | $127.78 | $125.68 | $127.08 | $126.15 | 178,231 |
| 2021-07-20 | $121.99 | $127.30 | $121.88 | $125.98 | $125.05 | 289,159 |
| 2021-07-19 | $121.92 | $123.78 | $120.42 | $121.48 | $120.59 | 161,244 |
| 2021-07-16 | $124.91 | $125.22 | $123.79 | $123.80 | $122.89 | 200,802 |
| 2021-07-15 | $123.76 | $124.49 | $122.65 | $123.85 | $122.94 | 131,681 |
| 2021-07-14 | $124.86 | $126.00 | $123.90 | $124.26 | $123.35 | 124,216 |
| 2021-07-13 | $125.93 | $126.50 | $124.53 | $124.63 | $123.71 | 141,574 |
| 2021-07-12 | $125.00 | $126.04 | $124.58 | $125.95 | $125.03 | 136,460 |
| 2021-07-09 | $123.37 | $125.42 | $123.21 | $125.04 | $124.12 | 131,536 |
| 2021-07-08 | $122.33 | $125.49 | $120.93 | $121.96 | $121.06 | 208,073 |
| 2021-07-07 | $124.92 | $125.91 | $123.11 | $124.30 | $123.39 | 181,038 |
| 2021-07-06 | $124.30 | $125.75 | $121.85 | $125.11 | $124.19 | 367,564 |
| 2021-07-02 | $124.50 | $125.08 | $123.68 | $124.02 | $123.11 | 289,135 |
| 2021-07-01 | $122.97 | $124.49 | $122.62 | $124.13 | $123.22 | 207,064 |
| 2021-06-30 | $120.52 | $122.61 | $120.28 | $122.04 | $121.14 | 393,255 |
| 2021-06-29 | $120.85 | $121.44 | $119.22 | $120.81 | $119.92 | 175,909 |
| 2021-06-28 | $122.37 | $123.58 | $119.55 | $120.05 | $119.17 | 344,212 |
| 2021-06-25 | $123.37 | $125.15 | $122.26 | $123.06 | $122.16 | 700,552 |
| 2021-06-24 | $120.78 | $123.28 | $119.82 | $122.76 | $121.86 | 220,616 |
| 2021-06-23 | $120.69 | $121.16 | $119.38 | $119.77 | $118.89 | 283,834 |
| 2021-06-22 | $118.46 | $120.48 | $116.88 | $120.45 | $119.57 | 222,829 |
| 2021-06-21 | $117.32 | $119.61 | $116.57 | $119.00 | $118.13 | 228,378 |
| 2021-06-18 | $120.37 | $121.24 | $116.01 | $116.17 | $115.32 | 498,940 |
| 2021-06-17 | $122.61 | $123.59 | $121.17 | $122.26 | $121.36 | 254,804 |
| 2021-06-16 | $123.65 | $125.10 | $122.85 | $123.24 | $122.34 | 375,188 |
| 2021-06-15 | $123.75 | $124.75 | $123.06 | $123.75 | $122.84 | 307,500 |
| 2021-06-14 | $125.63 | $125.69 | $122.33 | $123.57 | $122.66 | 343,140 |
| 2021-06-11 | $123.21 | $125.65 | $123.21 | $125.14 | $124.22 | 324,731 |
| 2021-06-10 | $123.54 | $123.54 | $121.21 | $122.43 | $121.53 | 328,126 |
| 2021-06-09 | $123.15 | $125.41 | $119.57 | $123.01 | $122.11 | 286,963 |
| 2021-06-08 | $120.77 | $123.69 | $120.29 | $122.67 | $121.77 | 487,072 |
| 2021-06-07 | $119.15 | $120.29 | $118.73 | $120.28 | $119.40 | 236,010 |
| 2021-06-04 | $119.06 | $120.71 | $119.05 | $119.36 | $118.48 | 195,337 |
| 2021-06-03 | $118.40 | $120.33 | $117.36 | $118.57 | $117.70 | 229,722 |
| 2021-06-02 | $119.87 | $120.00 | $118.12 | $119.44 | $118.56 | 408,327 |
| 2021-06-01 | $119.97 | $121.10 | $118.17 | $119.38 | $118.50 | 220,425 |
| 2021-05-28 | $120.85 | $120.85 | $117.88 | $119.47 | $118.59 | 283,060 |
| 2021-05-27 | $119.29 | $120.65 | $118.75 | $119.61 | $118.73 | 328,332 |
| 2021-05-26 | $119.38 | $121.00 | $117.54 | $118.12 | $117.25 | 224,954 |
| 2021-05-25 | $119.62 | $120.37 | $118.58 | $119.47 | $118.59 | 292,302 |
| 2021-05-24 | $119.93 | $120.47 | $117.97 | $119.31 | $118.43 | 231,972 |
| 2021-05-21 | $121.19 | $122.35 | $118.59 | $119.85 | $118.97 | 285,436 |
| 2021-05-20 | $120.14 | $120.51 | $118.26 | $119.84 | $118.96 | 212,391 |
| 2021-05-19 | $116.93 | $119.53 | $116.54 | $119.51 | $118.63 | 199,897 |
| 2021-05-18 | $121.01 | $121.43 | $118.61 | $118.70 | $117.83 | 205,202 |
| 2021-05-17 | $121.23 | $122.48 | $119.96 | $121.49 | $120.60 | 204,757 |
| 2021-05-14 | $122.05 | $123.00 | $120.63 | $122.31 | $121.41 | 224,654 |
| 2021-05-13 | $118.16 | $121.96 | $117.97 | $121.29 | $120.40 | 301,808 |
| 2021-05-12 | $122.33 | $123.00 | $117.29 | $117.50 | $116.64 | 300,174 |
| 2021-05-11 | $118.22 | $123.44 | $116.01 | $123.15 | $122.25 | 342,499 |
| 2021-05-10 | $123.57 | $124.15 | $120.41 | $120.52 | $119.44 | 601,419 |
| 2021-05-07 | $124.67 | $124.67 | $122.96 | $123.97 | $122.86 | 241,813 |
| 2021-05-06 | $124.36 | $124.63 | $122.87 | $124.49 | $123.38 | 203,918 |
| 2021-05-05 | $124.35 | $124.65 | $122.03 | $123.97 | $122.86 | 390,751 |
| 2021-05-04 | $126.23 | $126.60 | $122.23 | $123.81 | $122.70 | 467,569 |
| 2021-05-03 | $128.37 | $129.93 | $126.77 | $126.96 | $125.82 | 285,627 |
| 2021-04-30 | $126.38 | $129.22 | $125.59 | $127.63 | $126.49 | 380,787 |
| 2021-04-29 | $137.53 | $138.76 | $126.80 | $127.04 | $125.90 | 303,092 |
| 2021-04-28 | $131.72 | $134.25 | $127.95 | $134.25 | $133.05 | 436,907 |
| 2021-04-27 | $131.79 | $134.47 | $130.21 | $132.10 | $130.92 | 339,561 |
| 2021-04-26 | $136.25 | $136.25 | $131.92 | $131.94 | $130.76 | 201,608 |
| 2021-04-23 | $132.28 | $135.39 | $132.28 | $133.94 | $132.74 | 267,526 |
| 2021-04-22 | $131.44 | $134.84 | $130.40 | $131.96 | $130.78 | 510,319 |
| 2021-04-21 | $130.11 | $132.33 | $129.35 | $130.45 | $129.28 | 275,116 |
| 2021-04-20 | $131.03 | $132.54 | $128.80 | $130.44 | $129.27 | 293,573 |
| 2021-04-19 | $134.96 | $136.00 | $130.59 | $131.85 | $130.67 | 376,422 |
| 2021-04-16 | $137.57 | $138.38 | $135.29 | $135.51 | $134.30 | 353,947 |
| 2021-04-15 | $135.12 | $136.46 | $133.97 | $136.15 | $134.93 | 203,553 |
| 2021-04-14 | $135.96 | $137.10 | $133.29 | $134.15 | $132.95 | 414,782 |
| 2021-04-13 | $142.98 | $143.99 | $135.06 | $135.20 | $133.99 | 260,587 |
| 2021-04-12 | $143.20 | $144.77 | $142.98 | $143.73 | $142.44 | 181,193 |
| 2021-04-09 | $140.33 | $143.14 | $140.19 | $142.59 | $141.31 | 132,563 |
| 2021-04-08 | $140.01 | $141.01 | $138.13 | $141.01 | $139.75 | 211,672 |
| 2021-04-07 | $139.16 | $139.33 | $137.54 | $138.31 | $137.07 | 127,807 |
| 2021-04-06 | $140.91 | $143.67 | $139.01 | $139.80 | $138.55 | 190,588 |
| 2021-04-05 | $138.88 | $140.10 | $137.68 | $139.98 | $138.73 | 242,298 |
| 2021-04-01 | $137.50 | $137.82 | $135.72 | $136.94 | $135.71 | 190,837 |
| 2021-03-31 | $134.24 | $136.92 | $133.53 | $135.72 | $134.50 | 302,961 |
| 2021-03-30 | $131.57 | $134.01 | $130.73 | $133.63 | $132.43 | 176,009 |
| 2021-03-29 | $133.12 | $134.39 | $130.61 | $130.76 | $129.59 | 224,057 |
| 2021-03-26 | $130.55 | $133.42 | $129.66 | $133.42 | $132.23 | 178,127 |
| 2021-03-25 | $126.20 | $130.18 | $124.47 | $129.51 | $128.35 | 219,280 |
| 2021-03-24 | $128.58 | $131.44 | $127.05 | $127.05 | $125.91 | 216,359 |
| 2021-03-23 | $128.89 | $131.82 | $127.04 | $128.00 | $126.85 | 214,567 |
| 2021-03-22 | $130.46 | $131.18 | $128.71 | $130.17 | $129.00 | 226,484 |
| 2021-03-19 | $133.43 | $133.43 | $128.87 | $128.89 | $127.74 | 832,363 |
| 2021-03-18 | $133.67 | $137.30 | $133.53 | $134.42 | $133.22 | 251,439 |
| 2021-03-17 | $132.56 | $134.82 | $131.20 | $134.44 | $133.24 | 229,640 |
| 2021-03-16 | $136.25 | $136.25 | $132.00 | $132.80 | $131.61 | 201,099 |
| 2021-03-15 | $133.42 | $135.12 | $132.26 | $135.03 | $133.82 | 254,144 |
| 2021-03-12 | $135.86 | $135.86 | $132.48 | $133.34 | $132.15 | 236,890 |
| 2021-03-11 | $134.99 | $135.83 | $132.98 | $134.90 | $133.69 | 331,011 |
| 2021-03-10 | $131.25 | $134.51 | $130.54 | $133.11 | $131.92 | 218,105 |
| 2021-03-09 | $129.00 | $131.42 | $124.89 | $129.95 | $128.79 | 320,717 |
| 2021-03-08 | $129.58 | $132.56 | $125.99 | $126.07 | $124.94 | 552,800 |
| 2021-03-05 | $126.60 | $129.77 | $124.77 | $129.39 | $128.23 | 413,432 |
| 2021-03-04 | $130.99 | $131.38 | $124.75 | $125.38 | $124.26 | 376,683 |
| 2021-03-03 | $134.32 | $134.32 | $130.89 | $131.23 | $130.06 | 373,304 |
| 2021-03-02 | $140.84 | $140.84 | $132.90 | $133.23 | $132.04 | 428,842 |
| 2021-03-01 | $141.72 | $144.02 | $139.18 | $140.15 | $138.90 | 340,185 |
| 2021-02-26 | $140.82 | $141.39 | $138.27 | $138.37 | $137.13 | 315,606 |
| 2021-02-25 | $139.04 | $141.67 | $138.35 | $140.05 | $138.80 | 398,610 |
| 2021-02-24 | $137.98 | $139.52 | $135.75 | $138.89 | $137.65 | 248,720 |
| 2021-02-23 | $140.16 | $142.18 | $136.84 | $137.78 | $136.55 | 423,073 |
| 2021-02-22 | $141.86 | $144.69 | $140.19 | $140.84 | $139.58 | 305,377 |
| 2021-02-19 | $136.68 | $144.02 | $136.42 | $143.19 | $141.91 | 658,098 |
| 2021-02-18 | $134.15 | $137.47 | $132.42 | $136.18 | $134.96 | 325,443 |
| 2021-02-17 | $135.73 | $136.10 | $134.21 | $135.06 | $133.85 | 227,808 |
| 2021-02-16 | $135.42 | $136.95 | $133.73 | $136.67 | $135.45 | 320,615 |
| 2021-02-12 | $134.46 | $135.04 | $132.38 | $133.98 | $132.78 | 296,392 |
| 2021-02-11 | $135.00 | $136.37 | $132.76 | $134.90 | $133.69 | 217,281 |
| 2021-02-10 | $137.50 | $138.19 | $133.52 | $134.26 | $133.06 | 181,433 |
| 2021-02-09 | $135.73 | $137.92 | $134.66 | $136.32 | $135.10 | 230,023 |
| 2021-02-08 | $133.42 | $136.87 | $133.00 | $136.33 | $134.94 | 360,199 |
| 2021-02-05 | $134.09 | $138.34 | $132.86 | $133.91 | $132.55 | 519,363 |
| 2021-02-04 | $127.45 | $132.31 | $127.13 | $132.21 | $130.86 | 370,015 |
| 2021-02-03 | $133.73 | $133.73 | $126.63 | $127.44 | $126.14 | 297,773 |
| 2021-02-02 | $125.70 | $128.17 | $125.07 | $127.82 | $126.52 | 348,866 |
| 2021-02-01 | $121.53 | $124.78 | $120.57 | $124.02 | $122.76 | 313,215 |
| 2021-01-29 | $126.80 | $128.21 | $121.57 | $121.57 | $120.33 | 533,932 |
| 2021-01-28 | $143.35 | $143.35 | $126.87 | $127.20 | $125.90 | 577,982 |
| 2021-01-27 | $132.55 | $132.55 | $124.54 | $128.97 | $127.66 | 467,808 |
| 2021-01-26 | $139.54 | $139.54 | $133.27 | $133.57 | $132.21 | 454,167 |
| 2021-01-25 | $141.85 | $142.79 | $136.25 | $137.81 | $136.41 | 428,781 |
| 2021-01-22 | $135.81 | $142.69 | $134.86 | $142.42 | $140.97 | 769,908 |
| 2021-01-21 | $136.62 | $139.52 | $133.93 | $134.78 | $133.41 | 378,088 |
| 2021-01-20 | $135.07 | $136.71 | $132.96 | $135.80 | $134.42 | 300,344 |
| 2021-01-19 | $134.34 | $134.71 | $131.86 | $134.34 | $132.97 | 320,933 |
| 2021-01-15 | $133.36 | $134.27 | $130.18 | $132.52 | $131.17 | 311,748 |
| 2021-01-14 | $131.71 | $134.55 | $131.17 | $134.05 | $132.68 | 257,014 |
| 2021-01-13 | $132.05 | $134.74 | $128.73 | $130.23 | $128.90 | 200,861 |
| 2021-01-12 | $132.56 | $134.86 | $131.98 | $132.50 | $131.15 | 251,286 |
| 2021-01-11 | $130.31 | $132.02 | $129.03 | $131.55 | $130.21 | 239,651 |
| 2021-01-08 | $132.00 | $133.35 | $130.62 | $132.17 | $130.82 | 271,137 |
| 2021-01-07 | $130.41 | $133.67 | $128.15 | $131.90 | $130.56 | 422,593 |
| 2021-01-06 | $118.57 | $132.38 | $115.17 | $130.70 | $129.37 | 923,290 |
| 2021-01-05 | $113.78 | $117.71 | $113.56 | $116.72 | $115.53 | 256,340 |
| 2021-01-04 | $116.61 | $117.59 | $113.15 | $114.17 | $113.01 | 322,095 |
| 2020-12-31 | $115.50 | $116.75 | $113.59 | $115.78 | $114.60 | 254,494 |
| 2020-12-30 | $115.56 | $117.50 | $115.56 | $115.83 | $114.65 | 197,187 |
| 2020-12-29 | $117.26 | $117.69 | $114.83 | $115.56 | $114.38 | 196,200 |
| 2020-12-28 | $116.67 | $117.53 | $115.73 | $116.60 | $115.41 | 188,402 |
| 2020-12-24 | $115.66 | $115.89 | $114.38 | $115.42 | $114.24 | 80,407 |
| 2020-12-23 | $116.45 | $116.79 | $115.12 | $115.44 | $114.26 | 253,988 |
| 2020-12-22 | $116.39 | $117.33 | $114.93 | $115.65 | $114.47 | 260,872 |
| 2020-12-21 | $114.07 | $117.39 | $113.70 | $116.14 | $114.96 | 417,601 |
| 2020-12-18 | $117.83 | $118.65 | $115.64 | $116.00 | $114.82 | 717,908 |
| 2020-12-17 | $115.84 | $117.62 | $113.14 | $117.44 | $116.24 | 330,414 |
| 2020-12-16 | $114.98 | $117.08 | $114.68 | $115.59 | $114.41 | 293,617 |
| 2020-12-15 | $116.52 | $116.96 | $114.25 | $115.03 | $113.86 | 583,400 |
| 2020-12-14 | $117.73 | $118.05 | $114.90 | $115.83 | $114.65 | 253,224 |
| 2020-12-11 | $115.82 | $117.55 | $114.54 | $116.15 | $114.97 | 202,023 |
| 2020-12-10 | $115.28 | $117.14 | $114.16 | $116.76 | $115.57 | 419,591 |
| 2020-12-09 | $120.29 | $120.33 | $115.29 | $115.70 | $114.52 | 406,188 |
| 2020-12-08 | $119.63 | $121.31 | $118.82 | $119.17 | $117.96 | 280,006 |
| 2020-12-07 | $121.99 | $122.27 | $119.05 | $119.56 | $118.34 | 314,320 |
| 2020-12-04 | $120.31 | $122.62 | $120.31 | $121.90 | $120.66 | 201,789 |
| 2020-12-03 | $120.68 | $121.52 | $119.16 | $119.59 | $118.37 | 348,498 |
| 2020-12-02 | $120.91 | $121.04 | $118.87 | $120.39 | $119.16 | 229,539 |
| 2020-12-01 | $121.12 | $122.36 | $118.60 | $120.49 | $119.26 | 254,127 |
| 2020-11-30 | $121.87 | $122.03 | $118.55 | $119.25 | $118.04 | 335,553 |
| 2020-11-27 | $121.35 | $122.85 | $120.43 | $122.85 | $121.60 | 113,599 |
| 2020-11-25 | $121.82 | $124.67 | $121.39 | $121.75 | $120.34 | 202,148 |
| 2020-11-24 | $123.83 | $124.38 | $121.88 | $122.23 | $120.82 | 372,235 |
| 2020-11-23 | $122.89 | $124.51 | $121.62 | $122.50 | $121.08 | 287,890 |
| 2020-11-20 | $120.43 | $123.69 | $120.43 | $121.65 | $120.24 | 289,743 |
| 2020-11-19 | $120.99 | $122.53 | $119.19 | $121.35 | $119.95 | 216,068 |
| 2020-11-18 | $125.13 | $127.19 | $121.88 | $122.00 | $120.59 | 447,998 |
| 2020-11-17 | $122.46 | $126.24 | $121.10 | $125.19 | $123.74 | 364,773 |
| 2020-11-16 | $118.80 | $124.89 | $118.80 | $123.57 | $122.14 | 515,997 |
| 2020-11-13 | $119.52 | $121.56 | $115.54 | $117.14 | $115.79 | 303,684 |
| 2020-11-12 | $120.00 | $125.15 | $116.55 | $118.16 | $116.79 | 604,796 |
| 2020-11-11 | $116.25 | $116.80 | $110.72 | $115.10 | $113.77 | 563,162 |
| 2020-11-10 | $115.19 | $116.70 | $113.53 | $115.43 | $114.10 | 415,828 |
| 2020-11-09 | $119.00 | $127.19 | $113.34 | $113.63 | $112.32 | 550,986 |
| 2020-11-06 | $111.35 | $112.23 | $109.50 | $109.63 | $108.36 | 195,486 |
| 2020-11-05 | $109.38 | $113.45 | $109.38 | $111.19 | $109.91 | 175,513 |
| 2020-11-04 | $109.47 | $109.47 | $104.96 | $108.30 | $107.05 | 299,306 |
| 2020-11-03 | $107.98 | $110.93 | $107.48 | $110.19 | $108.92 | 274,672 |
| 2020-11-02 | $102.33 | $106.80 | $102.33 | $106.06 | $104.83 | 242,707 |
| 2020-10-30 | $101.15 | $102.45 | $99.66 | $100.91 | $99.74 | 230,746 |
| 2020-10-29 | $100.93 | $102.38 | $99.84 | $101.75 | $100.57 | 218,037 |
| 2020-10-28 | $101.13 | $102.70 | $100.44 | $101.46 | $100.29 | 208,538 |
| 2020-10-27 | $103.96 | $104.43 | $102.27 | $102.95 | $101.76 | 167,850 |
| 2020-10-26 | $104.89 | $105.66 | $103.61 | $104.33 | $103.12 | 172,637 |
| 2020-10-23 | $106.08 | $106.94 | $105.40 | $106.54 | $105.31 | 265,824 |
| 2020-10-22 | $104.79 | $108.57 | $104.10 | $105.40 | $104.18 | 262,831 |
| 2020-10-21 | $105.43 | $107.03 | $104.17 | $104.35 | $103.14 | 227,591 |
| 2020-10-20 | $106.66 | $107.19 | $105.64 | $105.70 | $104.48 | 149,080 |
| 2020-10-19 | $108.52 | $108.77 | $105.21 | $105.62 | $104.40 | 206,111 |
| 2020-10-16 | $109.12 | $110.34 | $108.15 | $108.35 | $107.10 | 287,523 |
| 2020-10-15 | $108.16 | $110.05 | $107.31 | $109.60 | $108.33 | 295,754 |
| 2020-10-14 | $109.00 | $112.56 | $108.37 | $108.99 | $107.73 | 364,787 |
| 2020-10-13 | $107.13 | $109.64 | $106.15 | $108.94 | $107.68 | 335,952 |
| 2020-10-12 | $104.14 | $108.91 | $104.14 | $108.03 | $106.78 | 323,687 |
| 2020-10-09 | $103.02 | $103.63 | $101.46 | $102.56 | $101.37 | 228,643 |
| 2020-10-08 | $102.72 | $103.19 | $101.01 | $102.14 | $100.96 | 288,187 |
| 2020-10-07 | $101.82 | $102.25 | $100.29 | $101.44 | $100.27 | 296,091 |
| 2020-10-06 | $102.43 | $103.93 | $100.26 | $100.45 | $99.29 | 391,560 |
| 2020-10-05 | $99.31 | $102.53 | $99.14 | $101.10 | $99.93 | 296,027 |
| 2020-10-02 | $95.58 | $99.76 | $95.30 | $98.58 | $97.44 | 350,132 |
| 2020-10-01 | $95.78 | $97.46 | $95.47 | $97.16 | $96.04 | 375,931 |
| 2020-09-30 | $95.01 | $96.42 | $94.30 | $95.50 | $94.40 | 357,391 |
| 2020-09-29 | $94.57 | $96.08 | $93.98 | $94.97 | $93.87 | 315,300 |
| 2020-09-28 | $92.76 | $94.71 | $92.63 | $94.63 | $93.54 | 264,464 |
| 2020-09-25 | $89.94 | $91.99 | $88.59 | $91.26 | $90.21 | 398,260 |
| 2020-09-24 | $86.96 | $90.46 | $86.47 | $90.42 | $89.38 | 349,600 |
| 2020-09-23 | $88.45 | $88.45 | $86.69 | $86.83 | $85.83 | 236,211 |
| 2020-09-22 | $87.32 | $88.42 | $87.09 | $88.32 | $87.30 | 241,751 |
| 2020-09-21 | $88.90 | $89.03 | $85.91 | $87.26 | $86.25 | 346,337 |
| 2020-09-18 | $93.79 | $93.96 | $90.05 | $90.57 | $89.52 | 1,074,411 |
| 2020-09-17 | $92.40 | $93.69 | $91.89 | $92.94 | $91.87 | 234,603 |
| 2020-09-16 | $93.76 | $95.64 | $93.19 | $93.37 | $92.29 | 305,729 |
| 2020-09-15 | $92.99 | $93.83 | $92.53 | $93.20 | $92.12 | 196,382 |
| 2020-09-14 | $90.78 | $92.82 | $90.43 | $92.32 | $91.25 | 247,468 |
| 2020-09-11 | $90.56 | $91.10 | $89.48 | $90.07 | $89.03 | 207,826 |
| 2020-09-10 | $90.81 | $90.98 | $88.87 | $89.12 | $88.09 | 194,627 |
| 2020-09-09 | $90.01 | $91.29 | $89.78 | $90.34 | $89.30 | 311,485 |
| 2020-09-08 | $91.56 | $91.56 | $88.86 | $89.34 | $88.31 | 292,860 |
| 2020-09-04 | $94.37 | $95.58 | $91.82 | $92.97 | $91.90 | 199,376 |
| 2020-09-03 | $96.34 | $96.34 | $92.28 | $93.10 | $92.02 | 258,219 |
| 2020-09-02 | $93.99 | $96.57 | $93.81 | $96.21 | $95.10 | 183,050 |
| 2020-09-01 | $92.30 | $94.54 | $91.40 | $94.00 | $92.91 | 158,084 |
| 2020-08-31 | $93.15 | $93.41 | $92.30 | $92.31 | $91.24 | 216,315 |
| 2020-08-28 | $93.60 | $93.60 | $92.21 | $93.13 | $92.05 | 118,831 |
| 2020-08-27 | $93.27 | $93.89 | $92.53 | $93.13 | $92.05 | 134,585 |
| 2020-08-26 | $92.96 | $93.50 | $89.81 | $93.07 | $91.99 | 154,707 |
| 2020-08-25 | $94.45 | $94.45 | $93.07 | $93.28 | $92.20 | 123,680 |
| 2020-08-24 | $93.07 | $93.92 | $92.35 | $93.70 | $92.62 | 169,776 |
| 2020-08-21 | $93.05 | $93.69 | $91.93 | $93.07 | $91.99 | 556,954 |
| 2020-08-20 | $93.57 | $94.49 | $92.85 | $92.92 | $91.85 | 178,361 |
| 2020-08-19 | $95.22 | $95.64 | $94.33 | $94.70 | $93.43 | 157,422 |
| 2020-08-18 | $93.68 | $95.00 | $92.94 | $94.85 | $93.58 | 192,868 |
| 2020-08-17 | $93.62 | $94.20 | $92.49 | $93.90 | $92.65 | 214,455 |
| 2020-08-14 | $93.47 | $94.73 | $93.31 | $93.91 | $92.66 | 180,239 |
| 2020-08-13 | $95.24 | $95.50 | $93.94 | $94.11 | $92.85 | 244,352 |
| 2020-08-12 | $94.91 | $95.97 | $94.72 | $95.39 | $94.12 | 216,249 |
| 2020-08-11 | $93.86 | $94.92 | $93.20 | $93.88 | $92.63 | 184,317 |
| 2020-08-10 | $93.12 | $93.58 | $91.69 | $92.89 | $91.65 | 192,544 |
| 2020-08-07 | $91.38 | $92.97 | $89.00 | $92.94 | $91.70 | 190,375 |
| 2020-08-06 | $91.64 | $92.19 | $90.49 | $91.58 | $90.36 | 170,986 |
| 2020-08-05 | $91.11 | $91.94 | $90.18 | $91.58 | $90.36 | 197,845 |
| 2020-08-04 | $90.33 | $90.81 | $88.55 | $90.02 | $88.82 | 289,319 |
| 2020-08-03 | $89.13 | $91.54 | $88.44 | $90.57 | $89.36 | 254,058 |
| 2020-07-31 | $89.23 | $89.26 | $86.41 | $88.65 | $87.47 | 381,707 |
| 2020-07-30 | $92.72 | $92.72 | $88.16 | $89.83 | $88.63 | 422,204 |
| 2020-07-29 | $86.97 | $88.79 | $85.46 | $88.14 | $86.96 | 246,652 |
| 2020-07-28 | $85.66 | $86.82 | $85.66 | $85.98 | $84.83 | 228,513 |
| 2020-07-27 | $84.00 | $86.39 | $83.70 | $86.12 | $84.97 | 187,439 |
| 2020-07-24 | $85.55 | $85.55 | $83.61 | $83.95 | $82.83 | 354,143 |
| 2020-07-23 | $84.29 | $85.88 | $84.29 | $85.45 | $84.31 | 262,491 |
| 2020-07-22 | $83.31 | $84.25 | $83.20 | $84.01 | $82.89 | 334,525 |
| 2020-07-21 | $82.69 | $84.01 | $82.48 | $83.91 | $82.79 | 339,331 |
| 2020-07-20 | $81.73 | $82.32 | $81.05 | $81.99 | $80.89 | 205,423 |
| 2020-07-17 | $80.83 | $82.38 | $80.42 | $81.76 | $80.67 | 190,623 |
| 2020-07-16 | $81.14 | $82.18 | $80.65 | $81.11 | $80.03 | 197,282 |
| 2020-07-15 | $80.40 | $82.11 | $80.11 | $81.57 | $80.48 | 307,415 |
| 2020-07-14 | $76.76 | $78.41 | $76.52 | $78.33 | $77.28 | 182,296 |
| 2020-07-13 | $77.62 | $78.98 | $76.76 | $76.89 | $75.86 | 155,324 |
| 2020-07-10 | $76.01 | $77.10 | $75.39 | $76.91 | $75.88 | 177,008 |
| 2020-07-09 | $76.37 | $77.30 | $74.96 | $75.56 | $74.55 | 190,257 |
| 2020-07-08 | $78.73 | $79.55 | $76.47 | $76.94 | $75.91 | 197,218 |
| 2020-07-07 | $79.21 | $80.38 | $78.89 | $78.95 | $77.90 | 206,282 |
| 2020-07-06 | $82.02 | $82.02 | $80.10 | $80.25 | $79.18 | 310,933 |
| 2020-07-02 | $80.08 | $80.70 | $78.66 | $80.03 | $78.96 | 167,250 |
| 2020-07-01 | $79.49 | $79.90 | $78.58 | $79.01 | $77.95 | 246,953 |
| 2020-06-30 | $78.26 | $79.49 | $77.61 | $79.12 | $78.06 | 296,392 |
| 2020-06-29 | $75.69 | $78.43 | $75.34 | $78.43 | $77.38 | 254,681 |
| 2020-06-26 | $73.95 | $76.44 | $73.47 | $74.51 | $73.51 | 610,746 |
| 2020-06-25 | $74.33 | $74.78 | $72.33 | $74.49 | $73.49 | 312,483 |
| 2020-06-24 | $77.39 | $77.39 | $74.01 | $74.32 | $73.33 | 430,686 |
| 2020-06-23 | $78.29 | $78.29 | $77.01 | $78.03 | $76.99 | 214,575 |
| 2020-06-22 | $76.63 | $77.62 | $75.31 | $77.54 | $76.50 | 278,053 |
| 2020-06-19 | $76.77 | $79.64 | $75.36 | $77.01 | $75.98 | 657,293 |
| 2020-06-18 | $75.71 | $76.43 | $75.40 | $75.83 | $74.82 | 293,477 |
| 2020-06-17 | $77.66 | $77.66 | $75.54 | $76.06 | $75.04 | 175,507 |
| 2020-06-16 | $78.89 | $79.50 | $76.67 | $77.34 | $76.31 | 196,736 |
| 2020-06-15 | $72.57 | $76.75 | $71.70 | $75.53 | $74.52 | 329,822 |
| 2020-06-12 | $76.87 | $77.54 | $72.41 | $74.45 | $73.46 | 339,131 |
| 2020-06-11 | $78.18 | $78.42 | $73.56 | $73.88 | $72.89 | 317,578 |
| 2020-06-10 | $80.93 | $81.66 | $79.97 | $80.70 | $79.62 | 312,636 |
| 2020-06-09 | $82.78 | $82.85 | $80.66 | $81.11 | $80.03 | 257,046 |
| 2020-06-08 | $84.60 | $85.02 | $83.49 | $83.78 | $82.66 | 196,223 |
| 2020-06-05 | $82.58 | $84.82 | $81.87 | $84.12 | $83.00 | 314,305 |
| 2020-06-04 | $80.05 | $80.83 | $79.20 | $79.94 | $78.87 | 199,284 |
| 2020-06-03 | $80.74 | $82.24 | $80.09 | $81.16 | $80.08 | 242,206 |
| 2020-06-02 | $79.61 | $79.96 | $78.32 | $79.11 | $78.05 | 167,001 |
| 2020-06-01 | $79.15 | $79.60 | $77.96 | $78.90 | $77.85 | 236,499 |
| 2020-05-29 | $78.16 | $79.29 | $76.58 | $78.90 | $77.85 | 419,873 |
| 2020-05-28 | $82.42 | $82.42 | $78.80 | $79.23 | $78.17 | 372,572 |
| 2020-05-27 | $80.46 | $81.46 | $78.89 | $81.24 | $80.15 | 401,731 |
| 2020-05-26 | $78.40 | $79.46 | $77.16 | $79.18 | $78.12 | 347,947 |
| 2020-05-22 | $75.99 | $75.99 | $74.58 | $75.50 | $74.49 | 138,476 |
| 2020-05-21 | $75.25 | $76.29 | $75.02 | $75.66 | $74.65 | 278,580 |
| 2020-05-20 | $77.04 | $77.85 | $75.69 | $75.87 | $74.86 | 377,360 |
| 2020-05-19 | $74.08 | $76.59 | $74.08 | $75.41 | $74.40 | 399,278 |
| 2020-05-18 | $72.51 | $75.02 | $72.30 | $74.56 | $73.56 | 394,019 |
| 2020-05-15 | $67.95 | $70.15 | $67.55 | $70.09 | $69.15 | 298,521 |
| 2020-05-14 | $65.39 | $68.33 | $64.83 | $67.98 | $67.07 | 494,351 |
| 2020-05-13 | $66.65 | $67.16 | $65.67 | $66.55 | $65.66 | 489,217 |
| 2020-05-12 | $71.49 | $71.91 | $67.27 | $67.32 | $66.42 | 385,766 |
| 2020-05-11 | $70.79 | $72.25 | $70.22 | $71.60 | $70.47 | 366,945 |
| 2020-05-08 | $72.18 | $72.44 | $70.81 | $72.07 | $70.93 | 290,327 |
| 2020-05-07 | $71.19 | $72.32 | $69.88 | $70.43 | $69.31 | 277,117 |
| 2020-05-06 | $71.94 | $72.00 | $69.79 | $70.04 | $68.93 | 272,841 |
| 2020-05-05 | $70.99 | $73.90 | $70.99 | $71.68 | $70.54 | 307,257 |
| 2020-05-04 | $71.40 | $71.77 | $70.06 | $70.79 | $69.67 | 417,347 |
| 2020-05-01 | $73.52 | $74.59 | $71.08 | $71.97 | $70.83 | 470,998 |
| 2020-04-30 | $79.71 | $80.12 | $69.74 | $75.28 | $74.09 | 1,070,419 |
| 2020-04-29 | $80.87 | $83.32 | $79.37 | $82.49 | $81.18 | 307,416 |
| 2020-04-28 | $79.77 | $80.40 | $78.14 | $79.14 | $77.89 | 296,941 |
| 2020-04-27 | $75.42 | $78.60 | $74.33 | $77.99 | $76.75 | 358,163 |
| 2020-04-24 | $76.35 | $76.76 | $73.61 | $74.80 | $73.61 | 197,537 |
| 2020-04-23 | $76.56 | $78.20 | $75.18 | $75.92 | $74.72 | 308,864 |
| 2020-04-22 | $76.27 | $76.41 | $75.05 | $75.77 | $74.57 | 230,788 |
| 2020-04-21 | $76.54 | $79.15 | $73.94 | $74.71 | $73.53 | 243,743 |
| 2020-04-20 | $80.57 | $81.98 | $78.63 | $78.81 | $77.56 | 183,575 |
| 2020-04-17 | $78.38 | $80.49 | $77.63 | $80.10 | $78.83 | 319,843 |
| 2020-04-16 | $76.29 | $77.55 | $73.85 | $75.87 | $74.67 | 350,817 |
| 2020-04-15 | $78.02 | $78.48 | $76.39 | $76.84 | $75.62 | 207,815 |
| 2020-04-14 | $78.60 | $80.60 | $78.01 | $80.36 | $79.09 | 250,736 |
| 2020-04-13 | $78.38 | $79.26 | $75.85 | $76.72 | $75.50 | 192,147 |
| 2020-04-09 | $78.81 | $80.55 | $78.08 | $79.18 | $77.93 | 384,205 |
| 2020-04-08 | $76.76 | $78.61 | $74.84 | $77.25 | $76.03 | 267,858 |
| 2020-04-07 | $78.65 | $80.71 | $74.54 | $75.19 | $74.00 | 471,932 |
| 2020-04-06 | $75.11 | $77.78 | $69.96 | $77.22 | $76.00 | 402,543 |
| 2020-04-03 | $69.91 | $73.47 | $69.87 | $71.90 | $70.76 | 372,900 |
| 2020-04-02 | $65.04 | $72.25 | $64.67 | $70.67 | $69.55 | 524,097 |
| 2020-04-01 | $67.93 | $69.43 | $65.04 | $65.94 | $64.90 | 595,325 |
| 2020-03-31 | $70.88 | $71.81 | $68.72 | $70.62 | $69.50 | 783,635 |
| 2020-03-30 | $69.88 | $72.13 | $67.72 | $71.79 | $70.65 | 448,771 |
| 2020-03-27 | $72.07 | $73.41 | $68.63 | $69.18 | $68.08 | 395,637 |
| 2020-03-26 | $69.57 | $76.33 | $69.57 | $74.82 | $73.63 | 520,467 |
| 2020-03-25 | $71.64 | $74.40 | $69.02 | $69.66 | $68.56 | 392,348 |
| 2020-03-24 | $70.25 | $72.91 | $69.69 | $72.69 | $71.54 | 401,401 |
| 2020-03-23 | $67.46 | $68.04 | $63.61 | $67.02 | $65.96 | 517,262 |
| 2020-03-20 | $70.29 | $71.88 | $66.92 | $67.92 | $66.84 | 690,283 |
| 2020-03-19 | $68.46 | $72.37 | $65.09 | $70.49 | $69.37 | 522,651 |
| 2020-03-18 | $68.97 | $73.38 | $66.70 | $69.15 | $68.05 | 617,541 |
| 2020-03-17 | $71.51 | $74.33 | $68.46 | $74.12 | $72.95 | 523,638 |
| 2020-03-16 | $73.40 | $76.23 | $69.07 | $70.12 | $69.01 | 564,661 |
| 2020-03-13 | $73.53 | $81.13 | $71.48 | $81.03 | $79.75 | 603,797 |
| 2020-03-12 | $69.94 | $74.47 | $68.29 | $71.09 | $69.96 | 582,792 |
| 2020-03-11 | $76.79 | $78.27 | $75.00 | $76.29 | $75.08 | 357,556 |
| 2020-03-10 | $77.95 | $80.17 | $74.41 | $79.46 | $78.20 | 668,715 |
| 2020-03-09 | $76.42 | $77.68 | $74.06 | $75.50 | $74.30 | 475,309 |
| 2020-03-06 | $80.77 | $84.21 | $79.14 | $81.94 | $80.64 | 397,524 |
| 2020-03-05 | $85.35 | $86.89 | $82.99 | $83.85 | $82.52 | 273,249 |
| 2020-03-04 | $85.56 | $88.45 | $84.62 | $87.98 | $86.59 | 227,060 |
| 2020-03-03 | $86.09 | $89.15 | $83.26 | $83.92 | $82.59 | 316,810 |
| 2020-03-02 | $81.66 | $86.22 | $80.75 | $86.13 | $84.77 | 420,387 |
| 2020-02-28 | $84.51 | $85.78 | $79.61 | $80.87 | $79.59 | 900,049 |
| 2020-02-27 | $92.00 | $92.45 | $87.50 | $87.50 | $86.11 | 309,078 |
| 2020-02-26 | $92.59 | $95.38 | $92.33 | $93.93 | $92.44 | 245,978 |
| 2020-02-25 | $95.37 | $96.91 | $91.77 | $92.08 | $90.62 | 272,743 |
| 2020-02-24 | $94.37 | $96.33 | $93.95 | $95.06 | $93.55 | 213,906 |
| 2020-02-21 | $95.61 | $97.78 | $94.99 | $97.46 | $95.92 | 228,449 |
| 2020-02-20 | $97.99 | $98.50 | $94.47 | $95.88 | $94.36 | 403,695 |
| 2020-02-19 | $97.99 | $98.56 | $97.40 | $98.26 | $96.70 | 251,614 |
| 2020-02-18 | $97.71 | $98.43 | $97.06 | $97.40 | $95.86 | 192,544 |
| 2020-02-14 | $98.33 | $99.34 | $97.30 | $98.00 | $96.45 | 230,362 |
| 2020-02-13 | $95.34 | $98.62 | $95.34 | $98.12 | $96.57 | 216,122 |
| 2020-02-12 | $96.38 | $96.46 | $95.21 | $95.89 | $94.37 | 255,749 |
| 2020-02-11 | $96.02 | $97.16 | $95.38 | $96.15 | $94.63 | 319,443 |
| 2020-02-10 | $94.27 | $96.43 | $94.25 | $95.42 | $93.76 | 427,592 |
| 2020-02-07 | $92.70 | $95.07 | $92.70 | $94.72 | $93.07 | 327,961 |
| 2020-02-06 | $90.14 | $93.09 | $90.07 | $92.72 | $91.11 | 403,116 |
| 2020-02-05 | $89.88 | $90.22 | $89.12 | $89.91 | $88.35 | 281,860 |
| 2020-02-04 | $88.10 | $89.90 | $87.83 | $88.65 | $87.11 | 307,456 |
| 2020-02-03 | $86.19 | $88.37 | $86.06 | $87.24 | $85.72 | 405,503 |
| 2020-01-31 | $88.67 | $89.35 | $85.48 | $85.60 | $84.11 | 473,490 |
| 2020-01-30 | $89.43 | $89.94 | $84.01 | $88.79 | $87.25 | 626,253 |
| 2020-01-29 | $89.67 | $90.50 | $88.96 | $89.43 | $87.88 | 190,095 |
| 2020-01-28 | $89.06 | $89.97 | $88.87 | $89.56 | $88.00 | 145,637 |
| 2020-01-27 | $87.17 | $89.34 | $86.78 | $88.82 | $87.28 | 326,512 |
| 2020-01-24 | $89.72 | $90.54 | $88.00 | $88.71 | $87.17 | 181,976 |
| 2020-01-23 | $89.69 | $90.35 | $88.91 | $89.51 | $87.95 | 244,969 |
| 2020-01-22 | $89.77 | $90.63 | $89.34 | $90.09 | $88.52 | 217,368 |
| 2020-01-21 | $88.77 | $89.49 | $88.38 | $89.27 | $87.72 | 168,807 |
| 2020-01-17 | $90.00 | $90.00 | $88.62 | $89.11 | $87.56 | 179,593 |
| 2020-01-16 | $88.85 | $89.94 | $87.96 | $89.24 | $87.69 | 162,607 |
| 2020-01-15 | $87.96 | $88.99 | $87.73 | $88.26 | $86.73 | 179,743 |
| 2020-01-14 | $88.04 | $88.73 | $87.90 | $88.09 | $86.56 | 183,600 |
| 2020-01-13 | $87.30 | $88.39 | $86.97 | $88.36 | $86.82 | 149,406 |
| 2020-01-10 | $87.08 | $87.59 | $86.32 | $87.08 | $85.57 | 148,497 |
| 2020-01-09 | $87.01 | $87.91 | $86.06 | $87.26 | $85.74 | 170,865 |
| 2020-01-08 | $85.78 | $87.46 | $85.39 | $86.32 | $84.82 | 215,488 |
| 2020-01-07 | $86.46 | $86.69 | $85.38 | $85.80 | $84.31 | 158,317 |
| 2020-01-06 | $86.24 | $87.13 | $85.38 | $87.08 | $85.57 | 216,575 |
| 2020-01-03 | $85.13 | $87.38 | $84.76 | $87.04 | $85.53 | 233,567 |
| 2020-01-02 | $86.61 | $86.62 | $84.66 | $86.30 | $84.80 | 234,790 |
| 2019-12-31 | $86.34 | $87.02 | $86.03 | $86.16 | $84.66 | 237,131 |
| 2019-12-30 | $86.10 | $86.92 | $85.29 | $86.36 | $84.86 | 191,179 |
| 2019-12-27 | $86.93 | $87.17 | $85.85 | $86.42 | $84.92 | 155,529 |
| 2019-12-26 | $86.30 | $86.79 | $85.63 | $86.61 | $85.10 | 123,391 |
| 2019-12-24 | $86.45 | $86.53 | $85.54 | $86.27 | $84.77 | 72,448 |
| 2019-12-23 | $87.09 | $87.09 | $85.16 | $86.23 | $84.73 | 164,266 |
| 2019-12-20 | $85.93 | $87.32 | $85.75 | $86.63 | $85.12 | 910,246 |
| 2019-12-19 | $86.40 | $86.52 | $85.53 | $85.74 | $84.25 | 226,727 |
| 2019-12-18 | $88.63 | $88.63 | $85.00 | $86.34 | $84.84 | 291,543 |
| 2019-12-17 | $87.83 | $88.99 | $87.33 | $88.62 | $87.08 | 272,569 |
| 2019-12-16 | $86.34 | $87.79 | $86.34 | $87.46 | $85.94 | 250,435 |
| 2019-12-13 | $87.47 | $87.47 | $85.60 | $85.93 | $84.44 | 290,567 |
| 2019-12-12 | $87.49 | $87.97 | $85.60 | $86.51 | $85.01 | 396,348 |
| 2019-12-11 | $86.18 | $88.50 | $85.51 | $88.21 | $86.68 | 292,503 |
| 2019-12-10 | $86.27 | $86.39 | $85.19 | $85.84 | $84.35 | 241,411 |
| 2019-12-09 | $86.63 | $86.97 | $86.07 | $86.35 | $84.85 | 252,541 |
| 2019-12-06 | $86.75 | $88.16 | $86.74 | $86.92 | $85.41 | 244,232 |
| 2019-12-05 | $87.35 | $87.79 | $85.52 | $86.03 | $84.53 | 253,631 |
| 2019-12-04 | $86.70 | $87.83 | $86.68 | $87.10 | $85.59 | 455,988 |
| 2019-12-03 | $86.66 | $87.06 | $85.65 | $86.10 | $84.60 | 271,779 |
| 2019-12-02 | $88.31 | $88.50 | $86.92 | $87.26 | $85.74 | 134,714 |
| 2019-11-29 | $88.98 | $89.01 | $88.05 | $88.29 | $86.76 | 106,704 |
| 2019-11-27 | $89.77 | $90.34 | $88.00 | $89.54 | $87.83 | 191,936 |
| 2019-11-26 | $87.19 | $89.64 | $87.19 | $89.41 | $87.71 | 250,552 |
| 2019-11-25 | $86.42 | $88.51 | $86.42 | $86.90 | $85.25 | 336,563 |
| 2019-11-22 | $84.62 | $86.02 | $84.03 | $85.76 | $84.13 | 226,077 |
| 2019-11-21 | $86.15 | $86.60 | $83.55 | $83.95 | $82.35 | 304,374 |
| 2019-11-20 | $85.89 | $87.74 | $85.66 | $86.28 | $84.64 | 425,456 |
| 2019-11-19 | $87.08 | $87.61 | $85.64 | $85.94 | $84.30 | 309,265 |
| 2019-11-18 | $87.12 | $87.62 | $86.52 | $87.15 | $85.49 | 307,093 |
| 2019-11-15 | $86.93 | $88.01 | $86.21 | $87.10 | $85.44 | 429,873 |
| 2019-11-14 | $85.00 | $87.96 | $83.54 | $86.35 | $84.71 | 806,775 |
| 2019-11-13 | $86.97 | $89.40 | $86.64 | $88.35 | $86.67 | 412,605 |
| 2019-11-12 | $86.78 | $87.77 | $86.30 | $87.12 | $85.46 | 319,469 |
| 2019-11-11 | $86.12 | $87.17 | $85.51 | $86.97 | $85.31 | 255,112 |
| 2019-11-08 | $86.86 | $87.33 | $86.50 | $86.67 | $85.02 | 231,081 |
| 2019-11-07 | $88.14 | $88.53 | $86.44 | $86.73 | $85.08 | 277,480 |
| 2019-11-06 | $88.46 | $88.70 | $86.80 | $87.58 | $85.91 | 258,785 |
| 2019-11-05 | $88.89 | $89.00 | $87.82 | $88.27 | $86.59 | 191,343 |
| 2019-11-04 | $89.59 | $89.86 | $88.12 | $88.80 | $87.11 | 180,516 |
| 2019-11-01 | $88.13 | $89.09 | $87.72 | $89.04 | $87.34 | 194,074 |
| 2019-10-31 | $88.86 | $89.03 | $87.19 | $87.47 | $85.80 | 217,972 |
| 2019-10-30 | $89.67 | $89.83 | $88.69 | $89.02 | $87.32 | 173,167 |
| 2019-10-29 | $88.31 | $90.34 | $87.82 | $89.45 | $87.75 | 186,620 |
| 2019-10-28 | $87.44 | $89.17 | $87.44 | $88.52 | $86.83 | 182,857 |
| 2019-10-25 | $87.65 | $88.50 | $86.92 | $87.19 | $85.53 | 137,136 |
| 2019-10-24 | $88.39 | $88.39 | $87.07 | $87.71 | $86.04 | 201,631 |
| 2019-10-23 | $88.12 | $88.93 | $87.68 | $88.04 | $86.36 | 227,096 |
| 2019-10-22 | $88.87 | $88.87 | $88.07 | $88.54 | $86.85 | 194,548 |
| 2019-10-21 | $89.42 | $89.63 | $88.40 | $88.85 | $87.16 | 249,037 |
| 2019-10-18 | $86.42 | $88.40 | $86.42 | $88.24 | $86.56 | 280,039 |
| 2019-10-17 | $85.57 | $86.91 | $85.57 | $86.82 | $85.17 | 206,483 |
| 2019-10-16 | $84.89 | $85.31 | $83.65 | $85.01 | $83.39 | 168,983 |
| 2019-10-15 | $85.45 | $85.94 | $85.15 | $85.53 | $83.90 | 176,692 |
| 2019-10-14 | $85.50 | $85.76 | $84.17 | $84.84 | $83.22 | 175,052 |
| 2019-10-11 | $85.31 | $87.16 | $84.70 | $85.62 | $83.99 | 285,136 |
| 2019-10-10 | $83.42 | $84.94 | $82.92 | $84.62 | $83.01 | 199,105 |
| 2019-10-09 | $83.23 | $83.84 | $82.16 | $83.52 | $81.93 | 103,494 |
| 2019-10-08 | $82.34 | $83.43 | $81.44 | $82.28 | $80.71 | 141,604 |
| 2019-10-07 | $82.94 | $83.69 | $82.75 | $82.99 | $81.41 | 214,317 |
| 2019-10-04 | $81.93 | $83.54 | $81.71 | $83.48 | $81.89 | 199,875 |
| 2019-10-03 | $83.48 | $84.43 | $81.19 | $81.47 | $79.92 | 359,823 |
| 2019-10-02 | $83.30 | $84.49 | $82.15 | $83.97 | $82.37 | 279,004 |
| 2019-10-01 | $86.64 | $87.62 | $83.57 | $83.63 | $82.04 | 226,329 |
| 2019-09-30 | $85.18 | $87.31 | $84.95 | $86.76 | $85.11 | 282,014 |
| 2019-09-27 | $86.67 | $86.94 | $84.27 | $84.94 | $83.32 | 251,194 |
| 2019-09-26 | $84.99 | $87.05 | $84.07 | $86.66 | $85.01 | 306,961 |
| 2019-09-25 | $81.97 | $84.78 | $81.36 | $84.63 | $83.02 | 281,052 |
| 2019-09-24 | $84.06 | $84.16 | $81.93 | $82.22 | $80.65 | 310,872 |
| 2019-09-23 | $84.39 | $84.80 | $83.52 | $83.62 | $82.03 | 240,739 |
| 2019-09-20 | $84.55 | $85.06 | $83.77 | $84.38 | $82.77 | 699,269 |
| 2019-09-19 | $84.80 | $86.19 | $84.56 | $84.60 | $82.99 | 172,838 |
| 2019-09-18 | $84.50 | $84.84 | $83.38 | $84.33 | $82.72 | 245,766 |
| 2019-09-17 | $83.56 | $84.92 | $83.56 | $84.58 | $82.97 | 202,364 |
| 2019-09-16 | $83.12 | $84.82 | $82.54 | $83.75 | $82.16 | 167,585 |
| 2019-09-13 | $83.05 | $84.35 | $82.50 | $83.70 | $82.11 | 323,719 |
| 2019-09-12 | $82.53 | $83.36 | $81.55 | $82.71 | $81.13 | 202,483 |
| 2019-09-11 | $81.03 | $82.53 | $80.38 | $82.32 | $80.75 | 271,973 |
| 2019-09-10 | $80.81 | $81.00 | $79.44 | $80.98 | $79.44 | 310,197 |
| 2019-09-09 | $82.31 | $82.31 | $80.08 | $81.00 | $79.46 | 260,707 |
| 2019-09-06 | $82.89 | $83.33 | $82.03 | $82.13 | $80.57 | 256,098 |
| 2019-09-05 | $82.96 | $83.81 | $82.12 | $82.77 | $81.19 | 337,037 |
| 2019-09-04 | $81.58 | $82.58 | $81.36 | $82.06 | $80.50 | 273,928 |
| 2019-09-03 | $80.79 | $81.30 | $80.07 | $80.90 | $79.36 | 416,197 |
| 2019-08-30 | $81.35 | $81.51 | $80.44 | $81.12 | $79.58 | 198,266 |
| 2019-08-29 | $81.48 | $81.64 | $80.27 | $80.71 | $79.17 | 239,613 |
| 2019-08-28 | $79.29 | $81.38 | $77.10 | $80.39 | $78.86 | 302,290 |
| 2019-08-27 | $80.46 | $80.90 | $79.21 | $79.66 | $78.14 | 345,272 |
| 2019-08-26 | $77.53 | $79.93 | $77.44 | $79.90 | $78.38 | 315,587 |
| 2019-08-23 | $80.44 | $81.15 | $76.23 | $76.65 | $75.19 | 406,759 |
| 2019-08-22 | $81.86 | $82.23 | $80.53 | $80.55 | $79.02 | 267,080 |
| 2019-08-21 | $80.32 | $81.86 | $79.41 | $81.29 | $79.74 | 322,206 |
| 2019-08-20 | $80.63 | $80.90 | $79.68 | $79.75 | $78.23 | 210,104 |
| 2019-08-19 | $80.95 | $81.56 | $80.82 | $80.87 | $79.33 | 260,536 |
| 2019-08-16 | $78.68 | $80.67 | $78.51 | $80.24 | $78.71 | 282,913 |
| 2019-08-15 | $77.28 | $78.37 | $76.65 | $78.16 | $76.67 | 306,624 |
| 2019-08-14 | $78.15 | $78.72 | $76.80 | $77.16 | $75.69 | 280,215 |
| 2019-08-13 | $78.53 | $80.24 | $78.35 | $79.52 | $78.01 | 278,404 |
| 2019-08-12 | $78.54 | $79.69 | $77.82 | $78.88 | $77.23 | 313,493 |
| 2019-08-09 | $79.91 | $80.16 | $78.30 | $78.97 | $77.32 | 353,017 |
| 2019-08-08 | $78.19 | $80.64 | $78.19 | $80.20 | $78.52 | 614,622 |
| 2019-08-07 | $75.97 | $77.99 | $75.63 | $77.61 | $75.99 | 503,716 |
| 2019-08-06 | $75.88 | $77.31 | $75.88 | $76.84 | $75.23 | 738,431 |
| 2019-08-05 | $75.00 | $76.70 | $73.00 | $75.17 | $73.60 | 698,183 |
| 2019-08-02 | $76.83 | $77.93 | $76.06 | $76.83 | $75.22 | 482,971 |
| 2019-08-01 | $75.89 | $79.79 | $74.48 | $76.82 | $75.22 | 1,428,658 |
| 2019-07-31 | $79.73 | $81.33 | $78.26 | $79.20 | $77.55 | 12,257,876 |
| 2019-07-30 | $79.25 | $79.61 | $78.35 | $79.48 | $77.82 | 645,489 |
| 2019-07-29 | $81.79 | $81.92 | $78.85 | $79.47 | $77.81 | 881,921 |
| 2019-07-26 | $82.48 | $82.59 | $78.91 | $81.80 | $80.09 | 1,169,242 |
| 2019-07-25 | $86.20 | $86.56 | $84.95 | $85.05 | $83.27 | 233,658 |
| 2019-07-24 | $84.57 | $86.12 | $83.93 | $86.05 | $84.25 | 356,381 |
| 2019-07-23 | $85.25 | $85.30 | $83.68 | $84.58 | $82.81 | 492,898 |
| 2019-07-22 | $84.94 | $85.72 | $84.39 | $85.07 | $83.29 | 231,787 |
| 2019-07-19 | $85.43 | $86.48 | $84.72 | $84.99 | $83.21 | 393,082 |
| 2019-07-18 | $85.18 | $85.82 | $84.86 | $85.37 | $83.59 | 248,415 |
| 2019-07-17 | $84.66 | $85.85 | $84.30 | $84.99 | $83.21 | 225,990 |
| 2019-07-16 | $84.10 | $84.92 | $83.99 | $84.45 | $82.69 | 296,563 |
| 2019-07-15 | $83.92 | $84.42 | $83.17 | $83.90 | $82.15 | 259,581 |
| 2019-07-12 | $83.12 | $84.55 | $82.78 | $83.87 | $82.12 | 337,073 |
| 2019-07-11 | $83.05 | $83.47 | $82.24 | $82.90 | $81.17 | 344,852 |
| 2019-07-10 | $82.45 | $83.68 | $82.44 | $83.03 | $81.30 | 356,053 |
| 2019-07-09 | $81.55 | $82.37 | $81.47 | $81.95 | $80.24 | 330,930 |
| 2019-07-08 | $82.32 | $82.94 | $81.79 | $81.90 | $80.19 | 336,740 |
| 2019-07-05 | $81.54 | $82.46 | $80.00 | $82.43 | $80.71 | 225,907 |
| 2019-07-03 | $80.46 | $82.38 | $80.01 | $81.57 | $79.87 | 182,310 |
| 2019-07-02 | $79.97 | $80.40 | $78.74 | $80.23 | $78.55 | 327,056 |
| 2019-07-01 | $79.70 | $79.94 | $78.72 | $79.56 | $77.90 | 441,746 |
| 2019-06-28 | $77.17 | $78.90 | $76.43 | $78.55 | $76.91 | 669,074 |
| 2019-06-27 | $75.23 | $76.66 | $74.75 | $76.65 | $75.05 | 240,602 |
| 2019-06-26 | $75.14 | $76.14 | $74.76 | $75.08 | $73.51 | 250,445 |
| 2019-06-25 | $75.80 | $76.39 | $74.55 | $74.77 | $73.21 | 324,101 |
| 2019-06-24 | $74.80 | $76.60 | $74.57 | $75.46 | $73.88 | 345,771 |
| 2019-06-21 | $75.14 | $75.45 | $74.42 | $74.64 | $73.08 | 745,700 |
| 2019-06-20 | $73.95 | $75.73 | $73.95 | $75.37 | $73.80 | 418,962 |
| 2019-06-19 | $73.67 | $74.00 | $72.73 | $73.91 | $72.37 | 279,972 |
| 2019-06-18 | $72.13 | $74.55 | $72.00 | $73.41 | $71.88 | 476,714 |
| 2019-06-17 | $71.44 | $72.10 | $70.58 | $71.65 | $70.15 | 335,886 |
| 2019-06-14 | $72.81 | $72.97 | $71.15 | $71.22 | $69.73 | 287,663 |
| 2019-06-13 | $73.09 | $73.36 | $71.98 | $72.57 | $71.05 | 249,373 |
| 2019-06-12 | $72.86 | $72.96 | $72.07 | $72.71 | $71.19 | 277,384 |
| 2019-06-11 | $72.92 | $73.56 | $72.01 | $72.25 | $70.74 | 312,457 |
| 2019-06-10 | $73.80 | $74.45 | $72.24 | $72.84 | $71.32 | 257,658 |
| 2019-06-07 | $72.83 | $74.63 | $72.83 | $73.67 | $72.13 | 223,939 |
| 2019-06-06 | $74.50 | $75.00 | $71.89 | $72.43 | $70.92 | 477,821 |
| 2019-06-05 | $71.36 | $74.43 | $70.78 | $74.31 | $72.76 | 622,078 |
| 2019-06-04 | $69.35 | $71.08 | $69.03 | $70.97 | $69.49 | 471,532 |
| 2019-06-03 | $67.67 | $69.06 | $67.54 | $68.79 | $67.35 | 348,531 |
| 2019-05-31 | $66.25 | $67.62 | $65.83 | $67.52 | $66.11 | 256,233 |
| 2019-05-30 | $66.61 | $67.99 | $66.61 | $67.11 | $65.71 | 226,978 |
| 2019-05-29 | $66.50 | $66.77 | $65.87 | $66.56 | $65.17 | 187,658 |
| 2019-05-28 | $67.17 | $68.09 | $66.02 | $66.94 | $65.54 | 272,696 |
| 2019-05-24 | $66.04 | $67.15 | $65.97 | $66.94 | $65.54 | 259,301 |
| 2019-05-23 | $67.91 | $68.20 | $65.34 | $65.69 | $64.32 | 468,745 |
| 2019-05-22 | $67.94 | $68.38 | $67.45 | $68.04 | $66.62 | 156,912 |
| 2019-05-21 | $67.83 | $69.07 | $67.83 | $68.28 | $66.85 | 221,588 |
| 2019-05-20 | $66.15 | $67.53 | $66.03 | $67.48 | $66.07 | 233,045 |
| 2019-05-17 | $66.85 | $67.49 | $66.25 | $66.27 | $64.89 | 146,948 |
| 2019-05-16 | $66.79 | $68.00 | $66.54 | $67.22 | $65.82 | 165,117 |
| 2019-05-15 | $65.80 | $66.94 | $65.78 | $66.85 | $65.45 | 257,976 |
| 2019-05-14 | $65.96 | $66.72 | $65.68 | $66.35 | $64.96 | 127,129 |
| 2019-05-13 | $66.46 | $66.71 | $65.49 | $65.85 | $64.33 | 204,401 |
| 2019-05-10 | $67.09 | $67.69 | $66.03 | $67.68 | $66.12 | 193,185 |
| 2019-05-09 | $67.12 | $67.69 | $65.40 | $67.35 | $65.79 | 187,934 |
| 2019-05-08 | $67.19 | $68.13 | $66.79 | $67.54 | $65.98 | 274,300 |
| 2019-05-07 | $67.18 | $67.46 | $66.56 | $67.40 | $65.84 | 343,754 |
| 2019-05-06 | $67.42 | $68.14 | $66.86 | $67.94 | $66.37 | 371,033 |
| 2019-05-03 | $67.83 | $68.92 | $67.77 | $68.05 | $66.48 | 324,452 |
| 2019-05-02 | $65.07 | $69.25 | $63.00 | $67.59 | $66.03 | 554,051 |
| 2019-05-01 | $65.00 | $65.33 | $63.24 | $63.65 | $62.18 | 529,498 |
| 2019-04-30 | $64.24 | $64.84 | $63.82 | $64.72 | $63.22 | 278,041 |
| 2019-04-29 | $64.29 | $64.44 | $63.81 | $64.11 | $62.63 | 225,231 |
| 2019-04-26 | $63.86 | $64.29 | $63.63 | $64.19 | $62.71 | 256,712 |
| 2019-04-25 | $64.38 | $64.68 | $63.65 | $63.78 | $62.31 | 373,961 |
| 2019-04-24 | $63.76 | $64.85 | $63.63 | $64.79 | $63.29 | 305,983 |
| 2019-04-23 | $63.19 | $63.95 | $62.67 | $63.72 | $62.25 | 332,874 |
| 2019-04-22 | $62.86 | $63.07 | $62.44 | $62.99 | $61.53 | 254,020 |
| 2019-04-18 | $62.26 | $63.60 | $62.09 | $63.24 | $61.78 | 307,190 |
| 2019-04-17 | $62.86 | $63.23 | $61.95 | $62.46 | $61.02 | 347,405 |
| 2019-04-16 | $61.45 | $62.54 | $61.25 | $62.53 | $61.09 | 683,212 |
| 2019-04-15 | $61.18 | $61.94 | $60.80 | $61.07 | $59.66 | 172,443 |
| 2019-04-12 | $61.38 | $61.93 | $60.48 | $60.93 | $59.52 | 228,050 |
| 2019-04-11 | $61.32 | $61.65 | $60.71 | $60.85 | $59.44 | 187,067 |
| 2019-04-10 | $59.88 | $61.61 | $59.72 | $61.32 | $59.90 | 357,517 |
| 2019-04-09 | $59.77 | $60.25 | $59.53 | $59.77 | $58.39 | 208,360 |
| 2019-04-08 | $60.15 | $60.60 | $59.54 | $60.07 | $58.68 | 124,362 |
| 2019-04-05 | $59.62 | $60.37 | $59.34 | $60.35 | $58.96 | 234,065 |
| 2019-04-04 | $60.07 | $60.29 | $59.25 | $59.40 | $58.03 | 176,850 |
| 2019-04-03 | $60.01 | $60.73 | $59.72 | $59.96 | $58.57 | 200,450 |
| 2019-04-02 | $60.21 | $60.74 | $59.13 | $59.51 | $58.14 | 158,126 |
| 2019-04-01 | $59.96 | $60.18 | $58.83 | $60.07 | $58.68 | 277,604 |
| 2019-03-29 | $59.71 | $59.85 | $59.21 | $59.59 | $58.21 | 316,255 |
| 2019-03-28 | $58.59 | $59.43 | $58.38 | $59.31 | $57.94 | 186,575 |
| 2019-03-27 | $58.83 | $59.36 | $57.73 | $58.49 | $57.14 | 186,171 |
| 2019-03-26 | $57.85 | $59.35 | $57.85 | $58.74 | $57.38 | 203,105 |
| 2019-03-25 | $57.67 | $58.59 | $57.31 | $58.23 | $56.88 | 203,292 |
| 2019-03-22 | $59.28 | $59.28 | $57.82 | $57.84 | $56.50 | 253,391 |
| 2019-03-21 | $58.54 | $59.80 | $58.54 | $59.67 | $58.29 | 217,602 |
| 2019-03-20 | $58.88 | $59.51 | $58.46 | $58.66 | $57.30 | 178,100 |
| 2019-03-19 | $59.09 | $59.68 | $58.83 | $58.96 | $57.60 | 372,496 |
| 2019-03-18 | $58.92 | $59.40 | $58.44 | $58.81 | $57.45 | 266,481 |
| 2019-03-15 | $58.71 | $59.38 | $58.52 | $58.75 | $57.39 | 519,557 |
| 2019-03-14 | $58.77 | $58.93 | $58.32 | $58.65 | $57.30 | 221,562 |
| 2019-03-13 | $58.59 | $59.11 | $58.03 | $58.83 | $57.47 | 181,155 |
| 2019-03-12 | $58.70 | $58.98 | $58.11 | $58.28 | $56.93 | 175,342 |
| 2019-03-11 | $57.60 | $58.54 | $57.31 | $58.54 | $57.19 | 367,096 |
| 2019-03-08 | $57.50 | $57.93 | $57.25 | $57.37 | $56.04 | 222,929 |
| 2019-03-07 | $58.11 | $58.11 | $57.50 | $57.71 | $56.38 | 159,815 |
| 2019-03-06 | $59.24 | $59.57 | $57.79 | $57.90 | $56.56 | 443,007 |
| 2019-03-05 | $60.00 | $60.30 | $59.09 | $59.10 | $57.73 | 246,401 |
| 2019-03-04 | $60.69 | $61.24 | $59.51 | $59.97 | $58.58 | 380,323 |
| 2019-03-01 | $60.26 | $60.84 | $59.82 | $60.64 | $59.24 | 247,896 |
| 2019-02-28 | $59.81 | $60.52 | $59.36 | $60.02 | $58.63 | 310,638 |
| 2019-02-27 | $59.17 | $59.84 | $59.08 | $59.70 | $58.32 | 207,172 |
| 2019-02-26 | $59.42 | $59.80 | $59.01 | $59.31 | $57.94 | 249,498 |
| 2019-02-25 | $59.51 | $60.14 | $59.07 | $59.38 | $58.01 | 290,502 |
| 2019-02-22 | $59.23 | $59.63 | $58.76 | $59.22 | $57.85 | 194,188 |
| 2019-02-21 | $59.80 | $59.80 | $58.79 | $59.20 | $57.83 | 224,711 |
| 2019-02-20 | $58.80 | $59.97 | $58.77 | $59.79 | $58.41 | 303,676 |
| 2019-02-19 | $58.46 | $59.49 | $58.39 | $58.72 | $57.36 | 479,146 |
| 2019-02-15 | $57.80 | $58.94 | $57.70 | $58.90 | $57.54 | 557,425 |
| 2019-02-14 | $57.64 | $58.28 | $57.35 | $57.43 | $56.10 | 390,134 |
| 2019-02-13 | $56.61 | $58.05 | $56.56 | $58.00 | $56.66 | 515,875 |
| 2019-02-12 | $56.93 | $57.00 | $56.17 | $56.62 | $55.31 | 563,105 |
| 2019-02-11 | $56.44 | $56.93 | $55.66 | $56.85 | $55.42 | 614,954 |
| 2019-02-08 | $54.84 | $56.09 | $54.54 | $56.09 | $54.68 | 331,410 |
| 2019-02-07 | $54.84 | $55.35 | $54.26 | $55.26 | $53.87 | 357,495 |
| 2019-02-06 | $55.17 | $55.60 | $54.69 | $55.36 | $53.97 | 248,404 |
| 2019-02-05 | $54.97 | $55.66 | $54.34 | $55.29 | $53.90 | 393,778 |
| 2019-02-04 | $53.76 | $54.90 | $53.46 | $54.88 | $53.50 | 578,018 |
| 2019-02-01 | $55.38 | $55.55 | $53.15 | $53.79 | $52.44 | 540,389 |
| 2019-01-31 | $55.00 | $55.51 | $52.39 | $55.19 | $53.80 | 1,151,751 |
| 2019-01-30 | $49.28 | $50.69 | $48.83 | $50.37 | $49.10 | 460,420 |
| 2019-01-29 | $49.02 | $49.95 | $48.52 | $48.61 | $47.39 | 748,931 |
| 2019-01-28 | $51.87 | $51.87 | $48.71 | $49.01 | $47.78 | 622,048 |
| 2019-01-25 | $52.28 | $52.59 | $52.16 | $52.22 | $50.91 | 227,117 |
| 2019-01-24 | $52.83 | $53.34 | $51.77 | $52.03 | $50.72 | 459,298 |
| 2019-01-23 | $52.90 | $53.09 | $51.97 | $52.63 | $51.31 | 309,806 |
| 2019-01-22 | $53.20 | $53.54 | $51.82 | $52.56 | $51.24 | 368,242 |
| 2019-01-18 | $52.82 | $54.13 | $52.54 | $53.50 | $52.15 | 451,758 |
| 2019-01-17 | $52.25 | $53.21 | $52.02 | $52.80 | $51.47 | 725,896 |
| 2019-01-16 | $52.97 | $52.97 | $52.08 | $52.46 | $51.14 | 412,917 |
| 2019-01-15 | $52.64 | $53.20 | $52.28 | $52.94 | $51.61 | 150,625 |
| 2019-01-14 | $52.98 | $53.52 | $52.51 | $52.56 | $51.24 | 171,494 |
| 2019-01-11 | $53.21 | $53.86 | $52.90 | $53.26 | $51.92 | 373,566 |
| 2019-01-10 | $52.61 | $53.65 | $52.40 | $53.52 | $52.17 | 276,629 |
| 2019-01-09 | $52.65 | $53.45 | $50.90 | $52.86 | $51.53 | 209,448 |
| 2019-01-08 | $51.17 | $52.74 | $50.29 | $52.46 | $51.14 | 444,091 |
| 2019-01-07 | $51.09 | $51.68 | $50.31 | $50.67 | $49.39 | 356,184 |
| 2019-01-04 | $50.66 | $51.69 | $50.40 | $51.38 | $50.09 | 325,240 |
| 2019-01-03 | $50.76 | $51.15 | $49.98 | $50.04 | $48.78 | 268,564 |
| 2019-01-02 | $50.83 | $51.38 | $50.21 | $51.17 | $49.88 | 352,449 |
| 2018-12-31 | $51.26 | $51.82 | $50.78 | $51.77 | $50.47 | 224,792 |
| 2018-12-28 | $51.36 | $51.96 | $50.57 | $51.24 | $49.95 | 286,608 |
| 2018-12-27 | $50.53 | $51.43 | $49.89 | $51.25 | $49.96 | 278,504 |
| 2018-12-26 | $49.34 | $51.42 | $48.80 | $51.35 | $50.06 | 276,973 |
| 2018-12-24 | $49.89 | $50.17 | $49.03 | $49.08 | $47.84 | 144,367 |
| 2018-12-21 | $52.02 | $52.11 | $49.42 | $49.88 | $48.62 | 777,981 |
| 2018-12-20 | $52.56 | $52.96 | $51.32 | $52.01 | $50.70 | 315,872 |
| 2018-12-19 | $53.58 | $54.50 | $52.06 | $52.61 | $51.29 | 349,818 |
| 2018-12-18 | $53.05 | $54.44 | $52.94 | $53.64 | $52.29 | 417,937 |
| 2018-12-17 | $54.25 | $54.73 | $52.31 | $52.60 | $51.28 | 361,924 |
| 2018-12-14 | $53.80 | $54.84 | $53.80 | $54.56 | $53.19 | 392,715 |
| 2018-12-13 | $54.77 | $55.18 | $54.02 | $54.17 | $52.81 | 282,120 |
| 2018-12-12 | $55.40 | $56.06 | $54.77 | $54.79 | $53.41 | 257,554 |
| 2018-12-11 | $54.37 | $56.11 | $54.12 | $54.82 | $53.44 | 421,880 |
| 2018-12-10 | $54.41 | $55.53 | $52.82 | $53.81 | $52.46 | 601,319 |
| 2018-12-07 | $55.34 | $56.61 | $53.98 | $54.59 | $53.22 | 438,501 |
| 2018-12-06 | $54.82 | $55.90 | $53.97 | $55.59 | $54.19 | 595,757 |
| 2018-12-04 | $59.05 | $59.77 | $55.16 | $55.27 | $53.88 | 733,467 |
| 2018-12-03 | $61.38 | $61.50 | $58.20 | $59.04 | $57.55 | 561,432 |
| 2018-11-30 | $60.78 | $61.65 | $60.28 | $60.96 | $59.43 | 379,653 |
| 2018-11-29 | $61.74 | $62.14 | $60.34 | $60.85 | $59.32 | 400,283 |
| 2018-11-28 | $61.50 | $62.32 | $60.53 | $61.83 | $60.16 | 447,635 |
| 2018-11-27 | $62.39 | $62.89 | $61.37 | $61.44 | $59.78 | 216,894 |
| 2018-11-26 | $61.98 | $63.05 | $61.04 | $62.77 | $61.07 | 296,508 |
| 2018-11-23 | $62.07 | $62.87 | $61.51 | $61.61 | $59.94 | 143,691 |
| 2018-11-21 | $63.64 | $63.65 | $62.44 | $62.68 | $60.98 | 178,446 |
| 2018-11-20 | $65.11 | $66.02 | $63.25 | $63.44 | $61.72 | 283,749 |
| 2018-11-19 | $65.07 | $65.94 | $65.00 | $65.50 | $63.73 | 366,951 |
| 2018-11-16 | $65.64 | $66.76 | $64.81 | $65.34 | $63.57 | 510,191 |
| 2018-11-15 | $64.68 | $66.33 | $64.00 | $66.11 | $64.32 | 345,802 |
| 2018-11-14 | $67.11 | $67.80 | $64.86 | $64.95 | $63.19 | 278,140 |
| 2018-11-13 | $66.99 | $68.15 | $66.41 | $66.54 | $64.74 | 216,217 |
| 2018-11-12 | $69.22 | $69.22 | $66.50 | $66.72 | $64.91 | 381,412 |
| 2018-11-09 | $71.76 | $72.27 | $68.60 | $68.79 | $66.93 | 334,662 |
| 2018-11-08 | $69.00 | $72.56 | $67.85 | $72.33 | $70.37 | 509,811 |
| 2018-11-07 | $67.15 | $69.07 | $66.82 | $68.81 | $66.95 | 459,690 |
| 2018-11-06 | $66.33 | $67.71 | $66.33 | $67.15 | $65.33 | 342,802 |
| 2018-11-05 | $65.90 | $66.96 | $65.66 | $66.59 | $64.79 | 284,722 |
| 2018-11-02 | $65.83 | $67.18 | $65.44 | $66.11 | $64.32 | 243,575 |
| 2018-11-01 | $66.05 | $66.66 | $64.76 | $65.37 | $63.60 | 265,541 |
| 2018-10-31 | $67.43 | $67.99 | $65.95 | $66.04 | $64.25 | 449,143 |
| 2018-10-30 | $65.61 | $67.12 | $63.65 | $66.67 | $64.86 | 157,487 |
| 2018-10-29 | $70.04 | $70.04 | $64.91 | $65.57 | $63.79 | 258,001 |
| 2018-10-26 | $64.97 | $66.78 | $64.40 | $65.67 | $63.89 | 164,292 |
| 2018-10-25 | $64.37 | $66.24 | $64.04 | $65.59 | $63.81 | 226,287 |
| 2018-10-24 | $66.07 | $66.97 | $64.02 | $64.17 | $62.43 | 218,744 |
| 2018-10-23 | $66.96 | $66.96 | $64.87 | $66.01 | $64.22 | 183,012 |
| 2018-10-22 | $66.59 | $67.43 | $66.34 | $66.80 | $64.99 | 131,391 |
| 2018-10-19 | $66.78 | $67.73 | $66.43 | $66.53 | $64.73 | 244,842 |
| 2018-10-18 | $66.03 | $67.22 | $65.91 | $66.93 | $65.12 | 290,667 |
| 2018-10-17 | $66.50 | $67.16 | $65.44 | $66.39 | $64.59 | 153,566 |
| 2018-10-16 | $65.21 | $67.00 | $64.93 | $66.79 | $64.98 | 204,396 |
| 2018-10-15 | $64.26 | $65.59 | $63.65 | $64.82 | $63.06 | 209,392 |
| 2018-10-12 | $65.15 | $65.48 | $63.95 | $64.55 | $62.80 | 263,194 |
| 2018-10-11 | $64.90 | $66.35 | $64.05 | $64.15 | $62.41 | 245,224 |
| 2018-10-10 | $67.95 | $68.24 | $65.37 | $65.55 | $63.77 | 291,150 |
| 2018-10-09 | $67.44 | $68.58 | $67.39 | $68.27 | $66.42 | 206,559 |
| 2018-10-08 | $68.71 | $69.02 | $67.24 | $67.60 | $65.77 | 210,521 |
| 2018-10-05 | $68.20 | $68.75 | $67.76 | $68.26 | $66.41 | 177,437 |
| 2018-10-04 | $68.57 | $68.75 | $67.89 | $68.06 | $66.22 | 180,709 |
| 2018-10-03 | $67.90 | $69.39 | $67.88 | $68.59 | $66.73 | 182,447 |
| 2018-10-02 | $68.26 | $68.62 | $67.65 | $67.78 | $65.94 | 215,790 |
| 2018-10-01 | $69.00 | $69.62 | $67.92 | $68.12 | $66.27 | 295,807 |
| 2018-09-28 | $67.50 | $68.65 | $67.50 | $68.30 | $66.45 | 290,135 |
| 2018-09-27 | $67.75 | $68.10 | $67.35 | $67.70 | $65.87 | 341,781 |
| 2018-09-26 | $68.40 | $68.70 | $67.60 | $67.85 | $66.01 | 286,111 |
| 2018-09-25 | $69.10 | $69.40 | $68.40 | $68.45 | $66.60 | 279,802 |
| 2018-09-24 | $68.85 | $69.35 | $68.15 | $69.10 | $67.23 | 229,475 |
| 2018-09-21 | $69.35 | $70.25 | $68.90 | $69.00 | $67.13 | 608,878 |
| 2018-09-20 | $69.30 | $69.80 | $68.85 | $69.35 | $67.47 | 233,610 |
| 2018-09-19 | $70.90 | $70.90 | $68.30 | $69.05 | $67.18 | 323,092 |
| 2018-09-18 | $71.20 | $71.85 | $70.93 | $71.00 | $69.08 | 134,232 |
| 2018-09-17 | $71.90 | $71.90 | $70.65 | $71.10 | $69.17 | 246,990 |
| 2018-09-14 | $70.45 | $72.20 | $70.20 | $71.75 | $69.81 | 267,224 |
| 2018-09-13 | $70.20 | $71.65 | $70.20 | $70.65 | $68.74 | 153,723 |
| 2018-09-12 | $70.10 | $70.68 | $69.35 | $70.50 | $68.59 | 185,546 |
| 2018-09-11 | $69.90 | $70.45 | $69.30 | $70.05 | $68.15 | 176,292 |
| 2018-09-10 | $70.90 | $71.01 | $69.95 | $70.35 | $68.44 | 223,572 |
| 2018-09-07 | $70.10 | $71.15 | $68.80 | $70.55 | $68.64 | 164,615 |
| 2018-09-06 | $70.20 | $70.86 | $69.85 | $70.35 | $68.44 | 142,015 |
| 2018-09-05 | $69.85 | $70.60 | $69.15 | $70.20 | $68.30 | 314,568 |
| 2018-09-04 | $69.60 | $70.00 | $69.10 | $69.90 | $68.01 | 193,383 |
| 2018-08-31 | $69.20 | $70.00 | $68.25 | $69.80 | $67.91 | 362,574 |
| 2018-08-30 | $69.45 | $69.70 | $68.85 | $68.95 | $67.08 | 194,069 |
| 2018-08-29 | $69.05 | $69.80 | $68.65 | $69.55 | $67.67 | 209,502 |
| 2018-08-28 | $69.80 | $71.00 | $68.47 | $68.90 | $67.03 | 211,607 |
| 2018-08-27 | $70.00 | $70.10 | $69.55 | $69.65 | $67.76 | 157,268 |
| 2018-08-24 | $69.90 | $70.25 | $69.45 | $69.70 | $67.81 | 147,065 |
| 2018-08-23 | $69.90 | $70.25 | $69.60 | $69.95 | $68.06 | 168,151 |
| 2018-08-22 | $70.50 | $70.50 | $69.85 | $70.10 | $68.20 | 191,345 |
| 2018-08-21 | $69.50 | $70.55 | $69.50 | $70.35 | $68.44 | 241,777 |
| 2018-08-20 | $70.25 | $70.40 | $69.40 | $69.50 | $67.62 | 224,025 |
| 2018-08-17 | $69.35 | $70.25 | $69.15 | $70.15 | $68.25 | 188,378 |
| 2018-08-16 | $69.50 | $70.10 | $69.15 | $69.60 | $67.71 | 266,752 |
| 2018-08-15 | $70.10 | $70.30 | $69.15 | $69.35 | $67.47 | 113,250 |
| 2018-08-14 | $69.55 | $70.75 | $69.45 | $70.35 | $68.33 | 170,987 |
| 2018-08-13 | $68.60 | $70.20 | $68.55 | $69.45 | $67.45 | 218,285 |
| 2018-08-10 | $67.70 | $69.45 | $67.60 | $68.65 | $66.68 | 263,378 |
| 2018-08-09 | $68.85 | $69.05 | $68.00 | $68.10 | $66.14 | 316,642 |
| 2018-08-08 | $69.40 | $69.45 | $67.80 | $68.90 | $66.92 | 326,551 |
| 2018-08-07 | $68.85 | $70.75 | $68.65 | $69.20 | $67.21 | 538,618 |
| 2018-08-06 | $66.20 | $69.00 | $65.21 | $68.60 | $66.63 | 417,966 |
| 2018-08-03 | $66.10 | $66.40 | $64.65 | $65.45 | $63.57 | 558,882 |
| 2018-08-02 | $65.00 | $66.90 | $63.40 | $66.10 | $64.20 | 791,085 |
| 2018-08-01 | $61.00 | $61.35 | $60.00 | $60.95 | $59.20 | 400,054 |
| 2018-07-31 | $60.20 | $60.93 | $59.85 | $60.80 | $59.05 | 418,025 |
| 2018-07-30 | $60.30 | $61.05 | $59.85 | $59.90 | $58.18 | 159,703 |
| 2018-07-27 | $61.80 | $62.25 | $60.10 | $60.30 | $58.57 | 160,000 |
| 2018-07-26 | $60.60 | $61.75 | $60.60 | $61.75 | $59.97 | 142,962 |
| 2018-07-25 | $60.20 | $60.65 | $59.90 | $60.65 | $58.91 | 111,990 |
| 2018-07-24 | $60.25 | $60.55 | $59.55 | $60.15 | $58.42 | 148,565 |
| 2018-07-23 | $60.15 | $60.60 | $60.00 | $60.25 | $58.52 | 117,066 |
| 2018-07-20 | $60.60 | $60.85 | $60.05 | $60.25 | $58.52 | 163,877 |
| 2018-07-19 | $59.55 | $60.80 | $59.25 | $60.70 | $58.95 | 211,879 |
| 2018-07-18 | $59.35 | $59.65 | $59.10 | $59.50 | $57.79 | 161,998 |
| 2018-07-17 | $58.85 | $59.60 | $58.85 | $59.30 | $57.59 | 113,651 |
| 2018-07-16 | $59.80 | $59.90 | $58.70 | $59.15 | $57.45 | 173,100 |
| 2018-07-13 | $59.90 | $60.20 | $59.11 | $59.75 | $58.03 | 153,814 |
| 2018-07-12 | $60.40 | $60.40 | $59.25 | $60.00 | $58.27 | 194,064 |
| 2018-07-11 | $60.45 | $60.80 | $60.25 | $60.35 | $58.61 | 115,062 |
| 2018-07-10 | $60.95 | $61.05 | $60.13 | $60.65 | $58.91 | 144,389 |
| 2018-07-09 | $60.60 | $60.95 | $60.13 | $60.90 | $59.15 | 200,689 |
| 2018-07-06 | $60.25 | $61.03 | $60.25 | $60.40 | $58.66 | 152,798 |
| 2018-07-05 | $59.80 | $60.35 | $59.40 | $60.25 | $58.52 | 196,030 |
| 2018-07-03 | $59.85 | $60.00 | $59.20 | $59.55 | $57.84 | 152,149 |
| 2018-07-02 | $58.10 | $59.95 | $58.00 | $59.80 | $58.08 | 258,587 |
| 2018-06-29 | $57.65 | $58.85 | $57.40 | $58.50 | $56.82 | 283,374 |
| 2018-06-28 | $57.35 | $58.40 | $56.80 | $57.45 | $55.80 | 306,174 |
| 2018-06-27 | $58.00 | $58.50 | $57.40 | $57.40 | $55.75 | 208,950 |
| 2018-06-26 | $57.20 | $58.10 | $56.80 | $58.00 | $56.33 | 205,393 |
| 2018-06-25 | $57.65 | $57.70 | $56.80 | $57.20 | $55.55 | 232,368 |
| 2018-06-22 | $58.40 | $58.65 | $57.75 | $57.90 | $56.23 | 328,328 |
| 2018-06-21 | $58.55 | $58.58 | $57.85 | $58.05 | $56.38 | 211,027 |
| 2018-06-20 | $58.10 | $58.70 | $57.85 | $58.45 | $56.77 | 217,048 |
| 2018-06-19 | $57.40 | $58.20 | $56.66 | $58.05 | $56.38 | 221,561 |
| 2018-06-18 | $57.40 | $57.95 | $57.20 | $57.75 | $56.09 | 185,712 |
| 2018-06-15 | $56.75 | $57.80 | $56.66 | $57.80 | $56.14 | 401,790 |
| 2018-06-14 | $56.80 | $57.45 | $56.65 | $57.05 | $55.41 | 221,048 |
| 2018-06-13 | $57.30 | $57.50 | $56.60 | $56.90 | $55.26 | 173,741 |
| 2018-06-12 | $57.35 | $57.50 | $56.90 | $57.40 | $55.75 | 120,535 |
| 2018-06-11 | $57.05 | $57.40 | $56.20 | $57.30 | $55.65 | 194,625 |
| 2018-06-08 | $57.00 | $57.40 | $56.55 | $57.00 | $55.36 | 169,942 |
| 2018-06-07 | $57.70 | $57.70 | $56.65 | $57.10 | $55.46 | 221,845 |
| 2018-06-06 | $56.60 | $57.70 | $56.20 | $57.65 | $55.99 | 292,639 |
| 2018-06-05 | $55.90 | $56.50 | $55.60 | $56.50 | $54.87 | 184,921 |
| 2018-06-04 | $55.95 | $56.10 | $55.40 | $55.80 | $54.19 | 241,538 |
| 2018-06-01 | $55.35 | $56.00 | $55.15 | $55.70 | $54.10 | 210,222 |
| 2018-05-31 | $55.20 | $55.55 | $54.90 | $54.95 | $53.37 | 338,055 |
| 2018-05-30 | $53.70 | $55.25 | $53.70 | $55.10 | $53.52 | 412,457 |
| 2018-05-29 | $53.70 | $53.95 | $53.05 | $53.55 | $52.01 | 266,543 |
| 2018-05-25 | $53.90 | $53.90 | $52.85 | $53.85 | $52.30 | 234,481 |
| 2018-05-24 | $53.65 | $54.40 | $53.30 | $54.35 | $52.79 | 239,070 |
| 2018-05-23 | $53.45 | $53.90 | $53.25 | $53.70 | $52.16 | 133,940 |
| 2018-05-22 | $54.00 | $54.45 | $53.65 | $53.65 | $52.11 | 169,396 |
| 2018-05-21 | $53.45 | $53.95 | $53.20 | $53.80 | $52.25 | 255,883 |
| 2018-05-18 | $53.05 | $53.35 | $52.75 | $53.20 | $51.67 | 426,430 |
| 2018-05-17 | $52.45 | $53.10 | $52.35 | $52.85 | $51.33 | 181,096 |
| 2018-05-16 | $52.30 | $52.70 | $52.15 | $52.45 | $50.94 | 283,827 |
| 2018-05-15 | $52.40 | $52.50 | $51.95 | $52.10 | $50.60 | 212,868 |
| 2018-05-14 | $52.80 | $53.35 | $52.33 | $52.45 | $50.82 | 609,670 |
| 2018-05-11 | $53.10 | $53.35 | $52.25 | $52.60 | $50.97 | 189,698 |
| 2018-05-10 | $52.75 | $53.25 | $52.40 | $53.00 | $51.36 | 216,173 |
| 2018-05-09 | $52.50 | $52.95 | $52.10 | $52.65 | $51.02 | 214,663 |
| 2018-05-08 | $50.50 | $52.45 | $50.35 | $52.40 | $50.78 | 442,376 |
| 2018-05-07 | $50.05 | $50.65 | $49.51 | $50.48 | $48.92 | 201,576 |
| 2018-05-04 | $48.75 | $50.08 | $48.10 | $49.80 | $48.26 | 224,583 |
| 2018-05-03 | $48.85 | $49.80 | $46.30 | $48.85 | $47.34 | 427,083 |
| 2018-05-02 | $47.65 | $48.20 | $47.15 | $48.00 | $46.51 | 350,736 |
| 2018-05-01 | $48.30 | $48.30 | $46.50 | $47.65 | $46.17 | 549,089 |
| 2018-04-30 | $50.60 | $50.75 | $48.40 | $48.40 | $46.90 | 343,484 |
| 2018-04-27 | $50.95 | $50.95 | $50.06 | $50.40 | $48.84 | 115,712 |
| 2018-04-26 | $51.05 | $51.05 | $50.45 | $50.75 | $49.18 | 125,052 |
| 2018-04-25 | $51.25 | $52.00 | $50.50 | $50.90 | $49.32 | 276,220 |
| 2018-04-24 | $51.80 | $52.15 | $50.70 | $51.15 | $49.56 | 161,719 |
| 2018-04-23 | $51.45 | $52.05 | $51.25 | $51.50 | $49.90 | 157,087 |
| 2018-04-20 | $51.85 | $52.10 | $51.35 | $51.40 | $49.81 | 151,205 |
| 2018-04-19 | $52.25 | $52.55 | $52.05 | $52.10 | $50.49 | 126,122 |
| 2018-04-18 | $52.45 | $52.70 | $52.25 | $52.40 | $50.78 | 184,989 |
| 2018-04-17 | $52.00 | $52.35 | $51.80 | $52.20 | $50.58 | 265,981 |
| 2018-04-16 | $51.30 | $51.80 | $51.05 | $51.70 | $50.10 | 171,023 |
| 2018-04-13 | $51.20 | $51.25 | $50.50 | $51.00 | $49.42 | 237,418 |
| 2018-04-12 | $50.65 | $51.15 | $50.40 | $51.00 | $49.42 | 315,613 |
| 2018-04-11 | $50.00 | $50.40 | $49.60 | $50.40 | $48.84 | 291,129 |
| 2018-04-10 | $49.70 | $50.35 | $49.50 | $50.15 | $48.60 | 120,356 |
| 2018-04-09 | $49.40 | $49.95 | $49.05 | $49.30 | $47.77 | 336,256 |
| 2018-04-06 | $49.80 | $50.18 | $48.90 | $49.15 | $47.63 | 170,907 |
| 2018-04-05 | $50.00 | $50.25 | $49.60 | $50.20 | $48.64 | 128,063 |
| 2018-04-04 | $48.85 | $49.80 | $47.91 | $49.60 | $48.06 | 252,135 |
| 2018-04-03 | $48.75 | $49.60 | $48.40 | $49.55 | $48.01 | 216,939 |
| 2018-04-02 | $49.15 | $49.50 | $48.05 | $48.55 | $47.05 | 221,649 |
| 2018-03-29 | $48.65 | $49.35 | $48.38 | $48.95 | $47.43 | 208,280 |
| 2018-03-28 | $48.35 | $48.60 | $47.95 | $48.35 | $46.85 | 223,370 |
| 2018-03-27 | $49.40 | $49.40 | $48.00 | $48.25 | $46.75 | 278,054 |
| 2018-03-26 | $49.05 | $49.25 | $47.95 | $49.20 | $47.67 | 217,804 |
| 2018-03-23 | $49.95 | $49.95 | $48.50 | $48.50 | $47.00 | 200,358 |
| 2018-03-22 | $50.75 | $51.20 | $49.70 | $49.70 | $48.16 | 227,475 |
| 2018-03-21 | $51.45 | $51.70 | $51.10 | $51.20 | $49.61 | 192,468 |
| 2018-03-20 | $51.30 | $51.80 | $50.90 | $51.35 | $49.76 | 167,898 |
| 2018-03-19 | $50.95 | $51.40 | $50.60 | $51.35 | $49.76 | 194,799 |
| 2018-03-16 | $50.90 | $51.50 | $50.70 | $51.25 | $49.66 | 569,181 |
| 2018-03-15 | $51.50 | $51.50 | $50.60 | $51.00 | $49.42 | 202,646 |
| 2018-03-14 | $51.95 | $51.95 | $50.90 | $51.50 | $49.90 | 237,290 |
| 2018-03-13 | $52.45 | $52.90 | $51.55 | $51.65 | $50.05 | 254,488 |
| 2018-03-12 | $52.45 | $52.90 | $51.80 | $51.85 | $50.24 | 173,083 |
| 2018-03-09 | $51.45 | $52.48 | $50.75 | $52.35 | $50.73 | 175,495 |
| 2018-03-08 | $51.05 | $51.30 | $50.70 | $51.30 | $49.71 | 153,268 |
| 2018-03-07 | $50.00 | $51.10 | $50.00 | $51.00 | $49.42 | 292,258 |
| 2018-03-06 | $49.90 | $50.58 | $49.25 | $50.45 | $48.89 | 209,891 |
| 2018-03-05 | $49.15 | $49.90 | $48.75 | $49.60 | $48.06 | 280,326 |
| 2018-03-02 | $48.60 | $49.35 | $48.30 | $49.20 | $47.67 | 163,153 |
| 2018-03-01 | $49.05 | $49.20 | $48.20 | $48.95 | $47.43 | 299,113 |
| 2018-02-28 | $49.65 | $50.00 | $48.95 | $48.95 | $47.43 | 259,965 |
| 2018-02-27 | $50.45 | $50.85 | $49.35 | $49.55 | $48.01 | 542,931 |
| 2018-02-26 | $50.25 | $50.85 | $49.80 | $50.35 | $48.79 | 199,898 |
| 2018-02-23 | $50.45 | $51.00 | $49.85 | $50.25 | $48.69 | 256,641 |
| 2018-02-22 | $49.65 | $50.30 | $49.50 | $49.75 | $48.21 | 212,531 |
| 2018-02-21 | $49.00 | $50.15 | $49.00 | $49.60 | $48.06 | 315,677 |
| 2018-02-20 | $47.95 | $49.05 | $47.95 | $48.85 | $47.34 | 288,553 |
| 2018-02-16 | $47.70 | $48.75 | $47.70 | $48.25 | $46.75 | 219,057 |
| 2018-02-15 | $48.30 | $48.65 | $47.45 | $47.80 | $46.32 | 181,076 |
| 2018-02-14 | $46.60 | $48.10 | $46.60 | $48.05 | $46.56 | 177,266 |
| 2018-02-13 | $46.30 | $47.15 | $44.95 | $47.05 | $45.59 | 231,463 |
| 2018-02-12 | $45.65 | $47.15 | $45.50 | $46.50 | $44.96 | 289,122 |
| 2018-02-09 | $46.15 | $46.95 | $44.65 | $45.40 | $43.90 | 382,971 |
| 2018-02-08 | $47.40 | $47.90 | $46.00 | $46.05 | $44.53 | 330,165 |
| 2018-02-07 | $47.95 | $48.35 | $47.20 | $47.28 | $45.72 | 272,960 |
| 2018-02-06 | $46.95 | $48.80 | $46.25 | $47.95 | $46.37 | 601,358 |
| 2018-02-05 | $50.50 | $50.80 | $47.75 | $47.75 | $46.17 | 328,470 |
| 2018-02-02 | $52.95 | $52.95 | $50.35 | $50.65 | $48.98 | 307,195 |
| 2018-02-01 | $50.95 | $53.40 | $49.10 | $53.00 | $51.25 | 575,398 |
| 2018-01-31 | $49.80 | $50.35 | $49.10 | $49.70 | $48.06 | 335,273 |
| 2018-01-30 | $49.95 | $50.40 | $49.35 | $49.55 | $47.91 | 185,532 |
| 2018-01-29 | $50.00 | $50.75 | $50.00 | $50.45 | $48.78 | 232,104 |
| 2018-01-26 | $49.90 | $50.20 | $49.70 | $50.20 | $48.54 | 163,213 |
| 2018-01-25 | $49.85 | $49.90 | $49.00 | $49.70 | $48.06 | 152,845 |
| 2018-01-24 | $50.00 | $50.90 | $49.35 | $49.60 | $47.96 | 230,102 |
| 2018-01-23 | $49.75 | $49.95 | $49.20 | $49.85 | $48.20 | 148,718 |
| 2018-01-22 | $49.80 | $49.95 | $48.68 | $49.95 | $48.30 | 175,198 |
| 2018-01-19 | $49.20 | $49.95 | $49.10 | $49.85 | $48.20 | 187,894 |
| 2018-01-18 | $49.80 | $49.95 | $49.20 | $49.30 | $47.67 | 168,264 |
| 2018-01-17 | $49.55 | $50.18 | $48.41 | $49.85 | $48.20 | 227,833 |
| 2018-01-16 | $49.20 | $50.45 | $49.10 | $49.35 | $47.72 | 202,982 |
| 2018-01-12 | $49.10 | $49.85 | $48.75 | $49.20 | $47.57 | 153,556 |
| 2018-01-11 | $48.15 | $49.10 | $48.05 | $48.90 | $47.28 | 166,660 |
| 2018-01-10 | $48.05 | $48.20 | $47.50 | $48.05 | $46.46 | 145,600 |
| 2018-01-09 | $48.55 | $48.55 | $48.05 | $48.10 | $46.51 | 109,609 |
| 2018-01-08 | $48.35 | $48.85 | $48.00 | $48.50 | $46.90 | 191,006 |
| 2018-01-05 | $48.75 | $48.75 | $48.15 | $48.55 | $46.95 | 251,446 |
| 2018-01-04 | $48.55 | $48.95 | $48.25 | $48.70 | $47.09 | 149,605 |
| 2018-01-03 | $48.45 | $48.55 | $47.95 | $48.15 | $46.56 | 233,928 |
| 2018-01-02 | $48.30 | $48.65 | $47.85 | $48.25 | $46.66 | 275,817 |
| 2017-12-29 | $48.75 | $48.85 | $48.10 | $48.15 | $46.56 | 139,442 |
| 2017-12-28 | $48.65 | $48.70 | $48.05 | $48.45 | $46.85 | 116,479 |
| 2017-12-27 | $48.55 | $48.65 | $48.10 | $48.35 | $46.75 | 120,643 |
| 2017-12-26 | $48.65 | $48.95 | $48.35 | $48.35 | $46.75 | 92,707 |
| 2017-12-22 | $48.50 | $49.03 | $48.25 | $48.50 | $46.90 | 205,918 |
| 2017-12-21 | $48.25 | $49.10 | $47.95 | $48.50 | $46.90 | 226,940 |
| 2017-12-20 | $47.65 | $48.35 | $47.10 | $47.95 | $46.37 | 219,183 |
| 2017-12-19 | $48.70 | $48.80 | $47.40 | $47.45 | $45.88 | 367,524 |
| 2017-12-18 | $48.05 | $49.10 | $47.80 | $48.80 | $47.19 | 195,765 |
| 2017-12-15 | $47.20 | $48.35 | $47.20 | $47.50 | $45.93 | 876,531 |
| 2017-12-14 | $47.80 | $47.90 | $46.80 | $47.05 | $45.49 | 239,554 |
| 2017-12-13 | $48.05 | $48.75 | $47.80 | $47.90 | $46.32 | 203,382 |
| 2017-12-12 | $48.15 | $48.35 | $47.68 | $47.95 | $46.37 | 165,684 |
| 2017-12-11 | $48.40 | $48.50 | $47.75 | $48.05 | $46.46 | 285,765 |
| 2017-12-08 | $48.45 | $48.70 | $48.00 | $48.35 | $46.75 | 212,752 |
| 2017-12-07 | $48.55 | $48.85 | $48.20 | $48.28 | $46.68 | 225,687 |
| 2017-12-06 | $48.85 | $49.20 | $48.40 | $48.60 | $46.99 | 162,264 |
| 2017-12-05 | $49.65 | $49.65 | $48.75 | $48.90 | $47.28 | 172,346 |
| 2017-12-04 | $49.85 | $50.55 | $49.40 | $49.45 | $47.82 | 203,142 |
| 2017-12-01 | $50.05 | $50.35 | $47.20 | $49.40 | $47.77 | 346,416 |
| 2017-11-30 | $50.35 | $50.40 | $49.70 | $50.00 | $48.35 | 261,113 |
| 2017-11-29 | $50.00 | $50.90 | $49.70 | $50.15 | $48.49 | 238,191 |
| 2017-11-28 | $48.75 | $50.35 | $48.45 | $50.25 | $48.49 | 219,791 |
| 2017-11-27 | $50.65 | $50.65 | $48.50 | $48.55 | $46.85 | 405,822 |
| 2017-11-24 | $49.65 | $50.75 | $49.50 | $50.70 | $48.93 | 157,545 |
| 2017-11-22 | $49.95 | $50.15 | $49.35 | $49.65 | $47.91 | 132,148 |
| 2017-11-21 | $48.85 | $50.10 | $48.35 | $50.00 | $48.25 | 342,178 |
| 2017-11-20 | $48.00 | $48.60 | $47.30 | $48.55 | $46.85 | 175,145 |
| 2017-11-17 | $47.40 | $48.05 | $47.30 | $47.95 | $46.27 | 235,872 |
| 2017-11-16 | $47.40 | $48.95 | $47.25 | $47.75 | $46.08 | 212,222 |
| 2017-11-15 | $47.65 | $47.95 | $47.25 | $47.25 | $45.60 | 218,580 |
| 2017-11-14 | $48.85 | $49.05 | $47.65 | $48.05 | $46.37 | 292,121 |
| 2017-11-13 | $48.45 | $49.35 | $48.20 | $49.20 | $47.48 | 249,461 |
| 2017-11-10 | $47.40 | $48.65 | $47.22 | $48.50 | $46.80 | 487,485 |
| 2017-11-09 | $49.00 | $50.15 | $47.00 | $47.55 | $45.89 | 427,825 |
| 2017-11-08 | $48.55 | $48.85 | $48.25 | $48.55 | $46.85 | 220,000 |
| 2017-11-07 | $48.55 | $49.15 | $48.40 | $48.70 | $47.00 | 257,648 |
| 2017-11-06 | $48.70 | $48.85 | $48.45 | $48.50 | $46.80 | 221,541 |
| 2017-11-03 | $49.00 | $49.05 | $48.30 | $48.60 | $46.90 | 197,902 |
| 2017-11-02 | $48.65 | $49.00 | $48.48 | $48.95 | $47.24 | 250,338 |
| 2017-11-01 | $49.30 | $49.45 | $48.40 | $48.85 | $47.14 | 213,728 |
| 2017-10-31 | $48.80 | $49.65 | $48.70 | $49.25 | $47.53 | 310,754 |
| 2017-10-30 | $49.60 | $49.90 | $48.40 | $48.55 | $46.85 | 294,223 |
| 2017-10-27 | $49.80 | $50.00 | $49.30 | $50.00 | $48.25 | 181,776 |
| 2017-10-26 | $49.80 | $49.95 | $49.45 | $49.85 | $48.11 | 214,434 |
| 2017-10-25 | $49.75 | $49.75 | $48.80 | $49.60 | $47.87 | 277,494 |
| 2017-10-24 | $48.45 | $50.00 | $48.45 | $49.65 | $47.91 | 388,672 |
| 2017-10-23 | $48.50 | $48.60 | $48.05 | $48.25 | $46.56 | 172,050 |
| 2017-10-20 | $49.10 | $49.10 | $48.35 | $48.50 | $46.80 | 235,252 |
| 2017-10-19 | $47.55 | $48.75 | $47.35 | $48.75 | $47.04 | 272,459 |
| 2017-10-18 | $48.15 | $48.20 | $47.60 | $47.65 | $45.98 | 236,519 |
| 2017-10-17 | $47.90 | $48.23 | $47.65 | $47.90 | $46.22 | 174,321 |
| 2017-10-16 | $47.85 | $47.95 | $47.50 | $47.75 | $46.08 | 243,131 |
| 2017-10-13 | $48.10 | $48.20 | $47.40 | $47.75 | $46.08 | 229,817 |
| 2017-10-12 | $48.35 | $48.80 | $47.85 | $47.90 | $46.22 | 266,545 |
| 2017-10-11 | $48.05 | $48.50 | $48.05 | $48.20 | $46.51 | 296,159 |
| 2017-10-10 | $48.40 | $48.55 | $48.15 | $48.30 | $46.61 | 198,928 |
| 2017-10-09 | $48.10 | $48.40 | $47.70 | $48.10 | $46.42 | 153,446 |
| 2017-10-06 | $47.90 | $48.25 | $47.75 | $48.10 | $46.42 | 249,283 |
| 2017-10-05 | $47.85 | $48.30 | $47.35 | $47.90 | $46.22 | 418,010 |
| 2017-10-04 | $47.70 | $47.80 | $47.10 | $47.65 | $45.98 | 178,668 |
| 2017-10-03 | $47.35 | $47.85 | $46.95 | $47.75 | $46.08 | 284,120 |
| 2017-10-02 | $46.55 | $47.20 | $46.05 | $47.15 | $45.50 | 269,806 |
| 2017-09-29 | $46.30 | $46.65 | $45.85 | $46.55 | $44.92 | 328,514 |
| 2017-09-28 | $46.05 | $46.25 | $45.75 | $46.20 | $44.58 | 218,798 |
| 2017-09-27 | $45.45 | $46.25 | $45.10 | $46.05 | $44.44 | 256,484 |
| 2017-09-26 | $44.60 | $45.40 | $44.55 | $45.25 | $43.67 | 207,381 |
| 2017-09-25 | $44.15 | $44.65 | $44.15 | $44.50 | $42.94 | 306,622 |
| 2017-09-22 | $43.50 | $44.25 | $43.50 | $44.15 | $42.61 | 283,346 |
| 2017-09-21 | $43.85 | $43.95 | $43.38 | $43.40 | $41.88 | 233,648 |
| 2017-09-20 | $43.15 | $44.03 | $43.10 | $43.80 | $42.27 | 387,430 |
| 2017-09-19 | $43.35 | $43.35 | $42.85 | $43.05 | $41.54 | 180,681 |
| 2017-09-18 | $43.50 | $43.55 | $43.00 | $43.20 | $41.69 | 322,171 |
| 2017-09-15 | $42.70 | $43.55 | $42.65 | $42.95 | $41.45 | 656,500 |
| 2017-09-14 | $43.20 | $43.60 | $42.70 | $42.90 | $41.40 | 204,277 |
| 2017-09-13 | $43.00 | $43.45 | $42.80 | $43.45 | $41.93 | 403,796 |
| 2017-09-12 | $43.90 | $43.90 | $42.85 | $43.05 | $41.54 | 382,194 |
| 2017-09-11 | $43.75 | $44.41 | $43.75 | $43.95 | $42.41 | 221,635 |
| 2017-09-08 | $43.25 | $43.75 | $43.10 | $43.50 | $41.98 | 301,681 |
| 2017-09-07 | $43.70 | $43.95 | $43.25 | $43.25 | $41.74 | 244,001 |
| 2017-09-06 | $43.10 | $43.90 | $42.80 | $43.55 | $42.03 | 279,663 |
| 2017-09-05 | $43.20 | $43.70 | $42.70 | $42.85 | $41.35 | 278,977 |
| 2017-09-01 | $42.60 | $44.05 | $42.10 | $43.35 | $41.83 | 526,472 |
| 2017-08-31 | $40.90 | $43.00 | $40.80 | $42.60 | $41.11 | 531,411 |
| 2017-08-30 | $41.20 | $41.40 | $40.70 | $40.80 | $39.37 | 287,577 |
| 2017-08-29 | $40.90 | $41.40 | $40.90 | $41.20 | $39.76 | 504,719 |
| 2017-08-28 | $40.75 | $41.20 | $40.60 | $41.15 | $39.71 | 287,821 |
| 2017-08-25 | $40.25 | $40.80 | $40.10 | $40.55 | $39.13 | 277,256 |
| 2017-08-24 | $40.40 | $40.75 | $40.25 | $40.45 | $39.04 | 187,652 |
| 2017-08-23 | $40.65 | $40.90 | $40.25 | $40.30 | $38.89 | 232,717 |
| 2017-08-22 | $40.50 | $40.90 | $40.35 | $40.80 | $39.37 | 239,234 |
| 2017-08-21 | $40.45 | $40.85 | $40.30 | $40.43 | $39.01 | 200,927 |
| 2017-08-18 | $39.95 | $40.80 | $39.95 | $40.45 | $39.04 | 315,292 |
| 2017-08-17 | $40.85 | $41.35 | $40.20 | $40.25 | $38.84 | 402,193 |
| 2017-08-16 | $41.30 | $41.65 | $40.95 | $41.00 | $39.57 | 193,760 |
| 2017-08-15 | $41.65 | $42.30 | $41.25 | $41.30 | $39.86 | 301,610 |
| 2017-08-14 | $42.45 | $42.75 | $41.70 | $41.70 | $40.14 | 250,391 |
| 2017-08-11 | $40.90 | $42.05 | $40.85 | $41.80 | $40.24 | 350,985 |
| 2017-08-10 | $41.70 | $41.90 | $40.70 | $40.80 | $39.28 | 451,931 |
| 2017-08-09 | $42.60 | $42.80 | $41.75 | $42.05 | $40.48 | 313,675 |
| 2017-08-08 | $42.15 | $43.20 | $41.85 | $42.95 | $41.35 | 346,919 |
| 2017-08-07 | $41.40 | $42.75 | $41.30 | $42.30 | $40.72 | 435,332 |
| 2017-08-04 | $42.55 | $42.70 | $40.80 | $41.40 | $39.86 | 607,256 |
| 2017-08-03 | $44.00 | $44.05 | $40.40 | $42.45 | $40.87 | 1,100,500 |
| 2017-08-02 | $48.00 | $48.00 | $46.10 | $46.30 | $44.57 | 300,383 |
| 2017-08-01 | $47.70 | $48.35 | $47.30 | $47.95 | $46.16 | 349,625 |
| 2017-07-31 | $46.95 | $47.70 | $46.70 | $47.45 | $45.68 | 191,442 |
| 2017-07-28 | $46.60 | $47.10 | $46.55 | $46.95 | $45.20 | 162,606 |
| 2017-07-27 | $47.10 | $47.13 | $46.55 | $46.75 | $45.01 | 142,093 |
| 2017-07-26 | $47.30 | $47.70 | $46.85 | $46.95 | $45.20 | 236,231 |
| 2017-07-25 | $47.10 | $47.80 | $47.10 | $47.25 | $45.49 | 295,943 |
| 2017-07-24 | $46.80 | $47.10 | $46.40 | $46.85 | $45.10 | 146,072 |
| 2017-07-21 | $47.40 | $47.40 | $46.80 | $46.85 | $45.10 | 161,045 |
| 2017-07-20 | $46.85 | $47.20 | $46.75 | $47.05 | $45.29 | 126,507 |
| 2017-07-19 | $46.50 | $46.85 | $46.20 | $46.85 | $45.10 | 154,694 |
| 2017-07-18 | $46.35 | $46.50 | $46.05 | $46.15 | $44.43 | 154,627 |
| 2017-07-17 | $46.10 | $46.60 | $45.75 | $46.35 | $44.62 | 197,084 |
| 2017-07-14 | $46.25 | $46.55 | $46.00 | $46.10 | $44.38 | 158,460 |
| 2017-07-13 | $46.10 | $46.35 | $45.65 | $46.35 | $44.62 | 171,624 |
| 2017-07-12 | $46.35 | $46.65 | $45.95 | $46.10 | $44.38 | 116,975 |
| 2017-07-11 | $45.65 | $46.00 | $45.20 | $45.95 | $44.24 | 211,602 |
| 2017-07-10 | $45.55 | $45.95 | $45.25 | $45.60 | $43.90 | 183,030 |
| 2017-07-07 | $45.20 | $45.85 | $45.15 | $45.70 | $44.00 | 236,300 |
| 2017-07-06 | $45.40 | $45.75 | $44.95 | $45.05 | $43.37 | 274,979 |
| 2017-07-05 | $46.80 | $46.80 | $45.80 | $45.80 | $44.09 | 221,157 |
| 2017-07-03 | $46.00 | $47.30 | $45.85 | $46.90 | $45.15 | 535,807 |
| 2017-06-30 | $45.85 | $46.05 | $45.60 | $45.75 | $44.04 | 175,777 |
| 2017-06-29 | $46.30 | $46.35 | $45.45 | $45.70 | $44.00 | 193,953 |
| 2017-06-28 | $46.15 | $46.35 | $45.90 | $46.20 | $44.48 | 325,208 |
| 2017-06-27 | $46.10 | $46.50 | $45.75 | $45.75 | $44.04 | 217,966 |
| 2017-06-26 | $45.95 | $46.60 | $45.83 | $46.15 | $44.43 | 277,842 |
| 2017-06-23 | $45.30 | $45.95 | $45.25 | $45.80 | $44.09 | 803,468 |
| 2017-06-22 | $45.15 | $46.15 | $45.15 | $45.30 | $43.61 | 148,524 |
| 2017-06-21 | $45.35 | $45.55 | $44.90 | $45.40 | $43.71 | 340,031 |
| 2017-06-20 | $46.00 | $46.25 | $45.00 | $45.35 | $43.66 | 288,577 |
| 2017-06-19 | $46.15 | $46.30 | $45.80 | $46.15 | $44.43 | 240,126 |
| 2017-06-16 | $45.65 | $46.15 | $45.50 | $45.90 | $44.19 | 585,255 |
| 2017-06-15 | $45.80 | $46.35 | $45.60 | $46.15 | $44.43 | 182,912 |
| 2017-06-14 | $46.50 | $46.75 | $46.13 | $46.30 | $44.57 | 222,384 |
| 2017-06-13 | $46.45 | $47.40 | $46.25 | $46.50 | $44.77 | 252,291 |
| 2017-06-12 | $47.25 | $47.55 | $46.45 | $46.45 | $44.72 | 273,616 |
| 2017-06-09 | $47.40 | $47.40 | $46.68 | $47.20 | $45.44 | 349,066 |
| 2017-06-08 | $46.10 | $47.20 | $45.85 | $46.95 | $45.20 | 311,289 |
| 2017-06-07 | $46.10 | $46.28 | $45.65 | $46.05 | $44.33 | 288,392 |
| 2017-06-06 | $46.15 | $46.35 | $45.90 | $46.10 | $44.38 | 192,797 |
| 2017-06-05 | $47.00 | $47.20 | $46.35 | $46.45 | $44.72 | 227,511 |
| 2017-06-02 | $46.60 | $47.75 | $46.60 | $47.10 | $45.34 | 292,973 |
| 2017-06-01 | $45.90 | $46.55 | $45.83 | $46.55 | $44.81 | 346,378 |
| 2017-05-31 | $45.65 | $46.25 | $45.46 | $45.95 | $44.24 | 732,270 |
| 2017-05-30 | $45.70 | $46.05 | $45.50 | $45.70 | $44.00 | 400,869 |
| 2017-05-26 | $45.35 | $45.90 | $45.35 | $45.75 | $44.04 | 260,270 |
| 2017-05-25 | $45.35 | $45.85 | $44.95 | $45.25 | $43.56 | 354,729 |
| 2017-05-24 | $45.00 | $45.70 | $45.00 | $45.10 | $43.42 | 282,559 |
| 2017-05-23 | $44.50 | $45.18 | $44.25 | $45.00 | $43.32 | 344,046 |
| 2017-05-22 | $44.00 | $44.55 | $43.85 | $44.25 | $42.60 | 454,172 |
| 2017-05-19 | $44.20 | $44.60 | $43.80 | $44.00 | $42.36 | 356,215 |
| 2017-05-18 | $43.95 | $44.45 | $43.65 | $44.10 | $42.45 | 332,724 |
| 2017-05-17 | $44.65 | $44.88 | $43.95 | $44.00 | $42.36 | 436,489 |
| 2017-05-16 | $45.85 | $46.10 | $45.05 | $45.20 | $43.51 | 297,009 |
| 2017-05-15 | $45.95 | $46.40 | $45.80 | $45.90 | $44.09 | 319,063 |
| 2017-05-12 | $45.80 | $46.00 | $45.45 | $45.80 | $43.99 | 254,058 |
| 2017-05-11 | $45.85 | $45.98 | $45.25 | $45.85 | $44.04 | 246,981 |
| 2017-05-10 | $46.15 | $46.40 | $45.58 | $46.00 | $44.19 | 365,178 |
| 2017-05-09 | $46.35 | $46.70 | $45.88 | $46.30 | $44.47 | 738,478 |
| 2017-05-08 | $46.00 | $46.93 | $46.00 | $46.35 | $44.52 | 596,591 |
| 2017-05-05 | $45.35 | $46.20 | $45.23 | $46.00 | $44.19 | 338,813 |
| 2017-05-04 | $45.50 | $46.90 | $44.90 | $45.05 | $43.27 | 829,514 |
| 2017-05-03 | $44.70 | $44.75 | $43.70 | $43.95 | $42.22 | 336,514 |
| 2017-05-02 | $44.95 | $45.35 | $44.70 | $44.80 | $43.03 | 720,715 |
| 2017-05-01 | $44.25 | $45.00 | $43.75 | $45.00 | $43.23 | 455,563 |
| 2017-04-28 | $44.70 | $44.70 | $43.85 | $43.95 | $42.22 | 433,467 |
| 2017-04-27 | $44.40 | $44.65 | $43.80 | $44.55 | $42.79 | 301,196 |
| 2017-04-26 | $43.45 | $44.65 | $43.45 | $44.30 | $42.55 | 443,261 |
| 2017-04-25 | $43.35 | $43.80 | $43.10 | $43.45 | $41.74 | 341,213 |
| 2017-04-24 | $43.30 | $43.30 | $42.90 | $43.10 | $41.40 | 451,072 |
| 2017-04-21 | $42.30 | $42.95 | $42.15 | $42.55 | $40.87 | 399,487 |
| 2017-04-20 | $41.90 | $42.25 | $41.60 | $42.25 | $40.58 | 215,516 |
| 2017-04-19 | $41.25 | $41.80 | $40.88 | $41.60 | $39.96 | 269,157 |
| 2017-04-18 | $40.60 | $41.25 | $40.45 | $41.15 | $39.53 | 238,367 |
| 2017-04-17 | $40.35 | $40.80 | $40.35 | $40.75 | $39.14 | 196,649 |
| 2017-04-13 | $41.10 | $41.10 | $40.20 | $40.30 | $38.71 | 244,878 |
| 2017-04-12 | $41.85 | $41.85 | $41.10 | $41.20 | $39.58 | 412,983 |
| 2017-04-11 | $41.25 | $41.90 | $41.05 | $41.80 | $40.15 | 412,336 |
| 2017-04-10 | $40.95 | $41.55 | $40.75 | $41.35 | $39.72 | 246,262 |
| 2017-04-07 | $40.80 | $41.10 | $40.60 | $41.00 | $39.38 | 354,658 |
| 2017-04-06 | $40.15 | $41.05 | $40.05 | $41.00 | $39.38 | 358,954 |
| 2017-04-05 | $40.35 | $40.80 | $39.90 | $40.10 | $38.52 | 281,625 |
| 2017-04-04 | $40.20 | $40.55 | $39.95 | $40.20 | $38.61 | 217,527 |
| 2017-04-03 | $40.90 | $41.00 | $40.25 | $40.30 | $38.71 | 332,821 |
| 2017-03-31 | $40.50 | $41.25 | $40.45 | $40.85 | $39.24 | 473,919 |
| 2017-03-30 | $40.00 | $40.50 | $39.90 | $40.45 | $38.85 | 265,470 |
| 2017-03-29 | $39.90 | $40.00 | $39.40 | $39.90 | $38.33 | 232,878 |
| 2017-03-28 | $39.20 | $39.95 | $39.00 | $39.90 | $38.33 | 349,616 |
| 2017-03-27 | $39.70 | $40.00 | $39.05 | $39.35 | $37.80 | 325,528 |
| 2017-03-24 | $40.20 | $40.60 | $39.73 | $40.05 | $38.47 | 218,939 |
| 2017-03-23 | $40.15 | $40.73 | $39.85 | $40.15 | $38.57 | 301,418 |
| 2017-03-22 | $39.90 | $40.25 | $39.65 | $40.10 | $38.52 | 474,237 |
| 2017-03-21 | $40.05 | $40.20 | $39.25 | $39.90 | $38.33 | 604,888 |
| 2017-03-20 | $39.90 | $40.40 | $39.30 | $39.75 | $38.18 | 437,648 |
| 2017-03-17 | $39.30 | $39.75 | $38.85 | $39.60 | $38.04 | 1,016,170 |
| 2017-03-16 | $39.95 | $40.05 | $39.10 | $39.40 | $37.85 | 575,100 |
| 2017-03-15 | $40.15 | $40.33 | $39.70 | $39.90 | $38.33 | 497,390 |
| 2017-03-14 | $40.40 | $40.75 | $39.90 | $40.10 | $38.52 | 398,057 |
| 2017-03-13 | $40.60 | $40.90 | $40.55 | $40.75 | $39.14 | 228,818 |
| 2017-03-10 | $40.65 | $40.90 | $40.20 | $40.60 | $39.00 | 209,922 |
| 2017-03-09 | $40.45 | $40.65 | $39.95 | $40.35 | $38.76 | 283,059 |
| 2017-03-08 | $40.60 | $40.80 | $40.40 | $40.50 | $38.90 | 290,878 |
| 2017-03-07 | $40.30 | $40.68 | $40.15 | $40.55 | $38.95 | 318,196 |
| 2017-03-06 | $40.60 | $40.75 | $40.20 | $40.40 | $38.81 | 166,772 |
| 2017-03-03 | $41.00 | $41.10 | $40.50 | $40.75 | $39.14 | 223,295 |
| 2017-03-02 | $41.60 | $41.88 | $40.70 | $40.85 | $39.24 | 260,300 |
| 2017-03-01 | $40.85 | $42.00 | $40.85 | $41.45 | $39.82 | 366,161 |
| 2017-02-28 | $41.15 | $41.45 | $40.10 | $40.25 | $38.66 | 1,111,234 |
| 2017-02-27 | $40.80 | $41.55 | $40.80 | $41.40 | $39.77 | 430,553 |
| 2017-02-24 | $40.65 | $40.95 | $40.10 | $40.90 | $39.29 | 489,216 |
| 2017-02-23 | $42.75 | $42.95 | $40.95 | $41.10 | $39.48 | 408,932 |
| 2017-02-22 | $42.45 | $42.95 | $42.40 | $42.75 | $41.06 | 377,850 |
| 2017-02-21 | $42.35 | $42.55 | $42.05 | $42.45 | $40.78 | 378,007 |
| 2017-02-17 | $42.50 | $42.80 | $42.15 | $42.35 | $40.68 | 444,630 |
| 2017-02-16 | $42.35 | $42.55 | $42.05 | $42.50 | $40.82 | 471,269 |
| 2017-02-15 | $41.30 | $42.45 | $41.30 | $42.25 | $40.58 | 311,212 |
| 2017-02-14 | $41.55 | $41.65 | $41.00 | $41.55 | $39.83 | 430,140 |
| 2017-02-13 | $41.60 | $42.03 | $41.55 | $41.70 | $39.97 | 399,479 |
| 2017-02-10 | $40.95 | $41.45 | $40.90 | $41.45 | $39.73 | 266,265 |
| 2017-02-09 | $41.40 | $41.55 | $40.75 | $40.90 | $39.20 | 416,895 |
| 2017-02-08 | $41.75 | $41.94 | $41.15 | $41.40 | $39.68 | 395,593 |
| 2017-02-07 | $41.60 | $41.80 | $41.20 | $41.75 | $40.02 | 697,325 |
| 2017-02-06 | $41.55 | $41.88 | $41.25 | $41.45 | $39.73 | 611,228 |
| 2017-02-03 | $40.90 | $42.10 | $40.90 | $41.80 | $40.07 | 740,748 |
| 2017-02-02 | $41.85 | $43.95 | $40.05 | $40.35 | $38.68 | 1,125,713 |
| 2017-02-01 | $43.95 | $44.15 | $42.25 | $42.55 | $40.79 | 437,914 |
| 2017-01-31 | $43.15 | $43.70 | $42.70 | $43.70 | $41.89 | 410,777 |
| 2017-01-30 | $43.25 | $43.40 | $42.30 | $43.25 | $41.46 | 402,874 |
| 2017-01-27 | $44.00 | $44.05 | $43.20 | $43.50 | $41.70 | 245,211 |
| 2017-01-26 | $44.75 | $44.75 | $43.80 | $43.85 | $42.03 | 247,130 |
| 2017-01-25 | $44.00 | $44.85 | $43.80 | $44.35 | $42.51 | 619,995 |
| 2017-01-24 | $41.65 | $43.30 | $41.35 | $43.20 | $41.41 | 570,062 |
| 2017-01-23 | $41.35 | $41.65 | $41.15 | $41.55 | $39.83 | 309,710 |
| 2017-01-20 | $41.80 | $42.10 | $41.35 | $41.45 | $39.73 | 627,054 |
| 2017-01-19 | $42.00 | $42.20 | $41.45 | $41.70 | $39.97 | 319,915 |
| 2017-01-18 | $42.05 | $42.25 | $41.80 | $41.90 | $40.16 | 213,851 |
| 2017-01-17 | $42.45 | $42.60 | $42.00 | $42.10 | $40.35 | 213,139 |
| 2017-01-13 | $42.05 | $42.65 | $42.05 | $42.60 | $40.83 | 275,588 |
| 2017-01-12 | $42.85 | $42.85 | $41.80 | $41.90 | $40.16 | 264,027 |
| 2017-01-11 | $42.50 | $43.10 | $42.20 | $43.00 | $41.22 | 255,104 |
| 2017-01-10 | $41.40 | $42.65 | $41.00 | $42.45 | $40.69 | 321,738 |
| 2017-01-09 | $42.00 | $42.06 | $41.40 | $41.45 | $39.73 | 298,073 |
| 2017-01-06 | $42.50 | $42.50 | $41.80 | $42.15 | $40.40 | 256,252 |
| 2017-01-05 | $43.15 | $43.40 | $42.30 | $42.50 | $40.74 | 245,203 |
| 2017-01-04 | $42.95 | $43.55 | $42.75 | $43.25 | $41.46 | 412,165 |
| 2017-01-03 | $43.40 | $43.55 | $42.35 | $42.75 | $40.98 | 404,553 |
| 2016-12-30 | $43.45 | $43.68 | $43.05 | $43.15 | $41.36 | 188,547 |
| 2016-12-29 | $43.50 | $43.80 | $43.13 | $43.30 | $41.50 | 148,947 |
| 2016-12-28 | $43.95 | $44.05 | $43.20 | $43.40 | $41.60 | 192,639 |
| 2016-12-27 | $43.60 | $43.95 | $43.30 | $43.85 | $42.03 | 240,174 |
| 2016-12-23 | $43.00 | $43.60 | $42.75 | $43.60 | $41.79 | 271,442 |
| 2016-12-22 | $43.40 | $43.70 | $42.75 | $42.90 | $41.12 | 284,099 |
| 2016-12-21 | $43.70 | $43.95 | $43.35 | $43.40 | $41.60 | 231,307 |
| 2016-12-20 | $43.25 | $43.88 | $43.00 | $43.65 | $41.84 | 394,595 |
| 2016-12-19 | $42.95 | $43.35 | $42.79 | $43.20 | $41.41 | 297,424 |
| 2016-12-16 | $41.10 | $43.50 | $41.10 | $42.75 | $40.98 | 2,085,995 |
| 2016-12-15 | $42.85 | $43.75 | $42.75 | $43.35 | $41.55 | 412,863 |
| 2016-12-14 | $43.60 | $43.80 | $42.90 | $43.00 | $41.22 | 270,322 |
| 2016-12-13 | $43.85 | $44.30 | $43.30 | $43.55 | $41.74 | 266,475 |
| 2016-12-12 | $43.60 | $44.00 | $43.40 | $43.65 | $41.84 | 274,659 |
| 2016-12-09 | $44.05 | $44.25 | $43.40 | $43.65 | $41.84 | 345,886 |
| 2016-12-08 | $43.35 | $44.15 | $43.35 | $43.90 | $42.08 | 397,033 |
| 2016-12-07 | $43.55 | $43.60 | $43.23 | $43.40 | $41.60 | 332,710 |
| 2016-12-06 | $43.75 | $43.85 | $43.50 | $43.55 | $41.74 | 410,852 |
| 2016-12-05 | $43.60 | $44.00 | $43.30 | $43.55 | $41.74 | 478,536 |
| 2016-12-02 | $43.25 | $43.65 | $42.75 | $43.30 | $41.50 | 288,243 |
| 2016-12-01 | $43.20 | $43.60 | $42.83 | $43.15 | $41.36 | 596,988 |
| 2016-11-30 | $43.10 | $43.55 | $42.65 | $42.85 | $41.07 | 576,441 |
| 2016-11-29 | $43.55 | $43.85 | $42.80 | $42.90 | $41.12 | 577,688 |
| 2016-11-28 | $44.20 | $44.30 | $43.50 | $43.55 | $41.66 | 488,660 |
| 2016-11-25 | $43.55 | $44.25 | $43.25 | $44.15 | $42.23 | 248,966 |
| 2016-11-23 | $42.75 | $43.60 | $42.65 | $43.30 | $41.42 | 449,978 |
| 2016-11-22 | $41.25 | $42.85 | $41.05 | $42.80 | $40.94 | 475,738 |
| 2016-11-21 | $41.05 | $41.45 | $40.90 | $41.25 | $39.46 | 335,353 |
| 2016-11-18 | $41.65 | $41.75 | $40.65 | $40.80 | $39.03 | 637,553 |
| 2016-11-17 | $41.90 | $42.30 | $41.35 | $41.55 | $39.74 | 340,479 |
| 2016-11-16 | $41.45 | $41.75 | $41.20 | $41.65 | $39.84 | 513,954 |
| 2016-11-15 | $41.05 | $41.55 | $40.75 | $41.45 | $39.65 | 684,156 |
| 2016-11-14 | $40.00 | $41.05 | $40.00 | $40.90 | $39.12 | 558,608 |
| 2016-11-11 | $38.50 | $40.10 | $38.45 | $39.65 | $37.93 | 763,610 |
| 2016-11-10 | $38.75 | $40.00 | $37.25 | $39.65 | $37.93 | 870,272 |
| 2016-11-09 | $37.70 | $38.90 | $36.96 | $38.90 | $37.21 | 863,201 |
| 2016-11-08 | $38.15 | $38.25 | $37.95 | $38.00 | $36.35 | 487,145 |
| 2016-11-07 | $38.30 | $38.55 | $37.81 | $38.20 | $36.54 | 439,592 |
| 2016-11-04 | $37.75 | $38.15 | $37.70 | $37.80 | $36.16 | 408,070 |
| 2016-11-03 | $37.85 | $38.10 | $37.55 | $37.80 | $36.16 | 293,073 |
| 2016-11-02 | $37.80 | $38.30 | $37.70 | $37.75 | $36.11 | 384,574 |
| 2016-11-01 | $38.45 | $38.55 | $37.65 | $37.95 | $36.30 | 363,391 |
| 2016-10-31 | $38.50 | $38.63 | $38.30 | $38.45 | $36.78 | 491,748 |
| 2016-10-28 | $38.25 | $38.80 | $38.25 | $38.40 | $36.73 | 325,099 |
| 2016-10-27 | $38.80 | $38.80 | $38.10 | $38.25 | $36.59 | 330,173 |
| 2016-10-26 | $38.45 | $39.25 | $38.44 | $38.55 | $36.87 | 201,241 |
| 2016-10-25 | $38.90 | $39.10 | $38.45 | $38.60 | $36.92 | 223,191 |
| 2016-10-24 | $38.60 | $39.20 | $38.50 | $39.05 | $37.35 | 354,817 |
| 2016-10-21 | $38.00 | $38.48 | $37.65 | $38.40 | $36.73 | 459,089 |
| 2016-10-20 | $37.80 | $38.40 | $37.70 | $38.38 | $36.71 | 435,788 |
| 2016-10-19 | $37.45 | $37.98 | $36.45 | $37.80 | $36.16 | 319,816 |
| 2016-10-18 | $37.40 | $37.90 | $36.85 | $37.35 | $35.73 | 544,662 |
| 2016-10-17 | $36.60 | $37.05 | $36.60 | $36.90 | $35.30 | 221,855 |
| 2016-10-14 | $36.30 | $36.85 | $36.20 | $36.69 | $35.09 | 430,993 |
| 2016-10-13 | $36.55 | $36.58 | $36.10 | $36.27 | $34.69 | 306,465 |
| 2016-10-12 | $36.50 | $36.66 | $36.32 | $36.56 | $34.97 | 248,446 |
| 2016-10-11 | $36.58 | $36.67 | $36.03 | $36.38 | $34.80 | 752,047 |
| 2016-10-10 | $36.44 | $36.76 | $36.34 | $36.57 | $34.98 | 182,348 |
| 2016-10-07 | $36.27 | $36.51 | $35.98 | $36.27 | $34.69 | 330,930 |
| 2016-10-06 | $35.44 | $36.15 | $35.21 | $36.07 | $34.50 | 259,623 |
| 2016-10-05 | $35.38 | $35.84 | $35.04 | $35.47 | $33.93 | 302,610 |
| 2016-10-04 | $35.36 | $35.51 | $34.78 | $34.99 | $33.47 | 268,560 |
| 2016-10-03 | $35.32 | $35.52 | $35.14 | $35.22 | $33.69 | 373,347 |
| 2016-09-30 | $35.57 | $35.65 | $35.36 | $35.47 | $33.93 | 399,368 |
| 2016-09-29 | $35.50 | $35.70 | $35.29 | $35.39 | $33.85 | 227,861 |
| 2016-09-28 | $35.55 | $35.68 | $35.36 | $35.56 | $34.01 | 343,337 |
| 2016-09-27 | $35.45 | $35.64 | $35.35 | $35.44 | $33.90 | 288,478 |
| 2016-09-26 | $35.60 | $35.74 | $35.31 | $35.34 | $33.80 | 375,483 |
| 2016-09-23 | $36.10 | $36.21 | $35.42 | $35.61 | $34.06 | 337,590 |
| 2016-09-22 | $35.93 | $36.20 | $35.80 | $36.17 | $34.60 | 351,989 |
| 2016-09-21 | $35.37 | $35.67 | $35.11 | $35.62 | $34.07 | 317,337 |
| 2016-09-20 | $35.61 | $35.70 | $35.14 | $35.19 | $33.66 | 267,250 |
| 2016-09-19 | $35.20 | $35.59 | $35.08 | $35.33 | $33.79 | 188,957 |
| 2016-09-16 | $35.37 | $35.37 | $34.90 | $35.11 | $33.58 | 488,418 |
| 2016-09-15 | $34.90 | $35.42 | $34.90 | $35.37 | $33.83 | 325,645 |
| 2016-09-14 | $34.93 | $35.07 | $34.76 | $34.86 | $33.34 | 203,413 |
| 2016-09-13 | $35.55 | $35.55 | $34.85 | $34.96 | $33.44 | 228,383 |
| 2016-09-12 | $34.62 | $35.56 | $34.07 | $35.54 | $33.99 | 284,540 |
| 2016-09-09 | $35.61 | $35.61 | $34.88 | $34.88 | $33.36 | 244,141 |
| 2016-09-08 | $35.76 | $35.92 | $35.71 | $35.85 | $34.29 | 148,215 |
| 2016-09-07 | $35.85 | $36.11 | $35.68 | $35.77 | $34.21 | 309,381 |
| 2016-09-06 | $36.24 | $36.24 | $35.69 | $35.97 | $34.41 | 364,056 |
| 2016-09-02 | $35.74 | $36.19 | $35.64 | $36.05 | $34.48 | 240,555 |
| 2016-09-01 | $35.38 | $35.54 | $35.07 | $35.52 | $33.98 | 261,737 |
| 2016-08-31 | $35.48 | $35.68 | $35.13 | $35.30 | $33.77 | 375,505 |
| 2016-08-30 | $35.16 | $35.62 | $35.05 | $35.55 | $34.00 | 306,336 |
| 2016-08-29 | $34.94 | $35.33 | $34.94 | $35.07 | $33.55 | 217,547 |
| 2016-08-26 | $35.33 | $35.42 | $34.71 | $34.98 | $33.46 | 177,322 |
| 2016-08-25 | $35.09 | $35.28 | $34.94 | $35.20 | $33.67 | 215,822 |
| 2016-08-24 | $35.10 | $35.25 | $34.98 | $35.10 | $33.57 | 270,087 |
| 2016-08-23 | $34.94 | $35.15 | $33.55 | $35.06 | $33.54 | 414,329 |
| 2016-08-22 | $34.52 | $34.78 | $34.47 | $34.70 | $33.19 | 548,676 |
| 2016-08-19 | $34.61 | $34.79 | $34.43 | $34.70 | $33.19 | 288,652 |
| 2016-08-18 | $34.24 | $34.70 | $34.20 | $34.65 | $33.14 | 261,552 |
| 2016-08-17 | $34.13 | $34.40 | $33.99 | $34.29 | $32.80 | 398,669 |
| 2016-08-16 | $34.26 | $34.41 | $34.00 | $34.06 | $32.58 | 391,658 |
| 2016-08-15 | $34.17 | $34.37 | $34.10 | $34.29 | $32.80 | 332,799 |
| 2016-08-12 | $33.89 | $34.03 | $33.73 | $34.00 | $32.52 | 456,392 |
| 2016-08-11 | $33.65 | $33.98 | $33.41 | $33.89 | $32.42 | 260,591 |
| 2016-08-10 | $33.43 | $33.74 | $33.34 | $33.60 | $32.14 | 301,886 |
| 2016-08-09 | $33.49 | $33.72 | $33.48 | $33.56 | $32.02 | 203,631 |
| 2016-08-08 | $33.62 | $33.80 | $33.36 | $33.46 | $31.92 | 252,897 |
| 2016-08-05 | $33.41 | $33.82 | $33.38 | $33.65 | $32.10 | 333,693 |
| 2016-08-04 | $32.99 | $33.49 | $32.85 | $33.30 | $31.77 | 325,569 |
| 2016-08-03 | $33.00 | $33.02 | $32.63 | $32.92 | $31.40 | 211,675 |
| 2016-08-02 | $32.99 | $33.29 | $32.99 | $33.03 | $31.51 | 316,799 |
| 2016-08-01 | $33.00 | $33.53 | $32.87 | $33.10 | $31.58 | 436,854 |
| 2016-07-29 | $33.43 | $33.53 | $32.90 | $32.93 | $31.41 | 402,454 |
| 2016-07-28 | $33.00 | $34.36 | $32.16 | $33.38 | $31.84 | 550,537 |
| 2016-07-27 | $32.69 | $32.80 | $32.34 | $32.75 | $31.24 | 276,289 |
| 2016-07-26 | $32.61 | $32.88 | $32.06 | $32.66 | $31.16 | 290,258 |
| 2016-07-25 | $32.84 | $33.00 | $32.16 | $32.37 | $30.88 | 436,192 |
| 2016-07-22 | $32.37 | $33.03 | $32.33 | $32.91 | $31.39 | 470,539 |
| 2016-07-21 | $31.88 | $32.50 | $31.40 | $32.48 | $30.98 | 550,609 |
| 2016-07-20 | $31.75 | $31.98 | $30.59 | $31.88 | $30.41 | 191,396 |
| 2016-07-19 | $31.55 | $31.78 | $31.29 | $31.61 | $30.15 | 242,112 |
| 2016-07-18 | $31.69 | $31.94 | $31.52 | $31.69 | $30.23 | 173,066 |
| 2016-07-15 | $31.77 | $31.88 | $31.33 | $31.62 | $30.16 | 297,293 |
| 2016-07-14 | $32.00 | $32.00 | $31.37 | $31.59 | $30.14 | 216,415 |
| 2016-07-13 | $31.75 | $31.92 | $31.54 | $31.78 | $30.32 | 254,947 |
| 2016-07-12 | $31.44 | $31.89 | $31.37 | $31.70 | $30.24 | 252,858 |
| 2016-07-11 | $31.26 | $31.37 | $31.02 | $31.19 | $29.75 | 283,047 |
| 2016-07-08 | $30.76 | $31.25 | $30.70 | $31.11 | $29.68 | 276,596 |
| 2016-07-07 | $30.67 | $30.89 | $30.39 | $30.54 | $29.13 | 117,120 |
| 2016-07-06 | $30.18 | $30.61 | $30.15 | $30.55 | $29.14 | 183,572 |
| 2016-07-05 | $30.48 | $30.60 | $30.09 | $30.33 | $28.93 | 290,213 |
| 2016-07-01 | $30.67 | $31.06 | $30.47 | $30.66 | $29.25 | 188,307 |
| 2016-06-30 | $29.96 | $30.75 | $29.59 | $30.75 | $29.33 | 319,544 |
| 2016-06-29 | $29.59 | $29.89 | $29.56 | $29.83 | $28.46 | 333,373 |
| 2016-06-28 | $29.56 | $29.66 | $29.21 | $29.29 | $27.94 | 230,291 |
| 2016-06-27 | $30.01 | $30.29 | $29.13 | $29.27 | $27.92 | 311,665 |
| 2016-06-24 | $30.16 | $30.57 | $29.78 | $30.31 | $28.91 | 795,454 |
| 2016-06-23 | $31.00 | $31.59 | $30.39 | $31.37 | $29.93 | 248,637 |
| 2016-06-22 | $30.94 | $30.94 | $29.63 | $30.74 | $29.32 | 336,967 |
| 2016-06-21 | $30.60 | $30.89 | $30.36 | $30.81 | $29.39 | 326,007 |
| 2016-06-20 | $30.22 | $30.68 | $29.98 | $30.51 | $29.11 | 272,341 |
| 2016-06-17 | $29.85 | $30.15 | $29.66 | $29.96 | $28.58 | 746,012 |
| 2016-06-16 | $29.44 | $29.82 | $29.28 | $29.80 | $28.43 | 247,880 |
| 2016-06-15 | $30.28 | $30.28 | $29.74 | $29.76 | $28.39 | 244,379 |
| 2016-06-14 | $30.13 | $30.35 | $29.92 | $30.16 | $28.77 | 283,071 |
| 2016-06-13 | $30.30 | $30.49 | $30.00 | $30.25 | $28.86 | 379,485 |
| 2016-06-10 | $30.55 | $30.74 | $30.27 | $30.47 | $29.07 | 260,292 |
| 2016-06-09 | $30.87 | $31.09 | $30.79 | $30.88 | $29.46 | 239,446 |
| 2016-06-08 | $30.88 | $31.14 | $30.73 | $31.06 | $29.63 | 249,121 |
| 2016-06-07 | $30.65 | $31.00 | $30.57 | $30.88 | $29.46 | 230,505 |
| 2016-06-06 | $30.35 | $30.99 | $30.30 | $30.69 | $29.28 | 248,128 |
| 2016-06-03 | $30.31 | $30.34 | $29.94 | $30.28 | $28.89 | 244,573 |
| 2016-06-02 | $30.36 | $30.58 | $30.15 | $30.26 | $28.87 | 282,387 |
| 2016-06-01 | $30.30 | $30.82 | $30.13 | $30.44 | $29.04 | 507,277 |
| 2016-05-31 | $30.48 | $30.66 | $29.73 | $30.60 | $29.19 | 613,781 |
| 2016-05-27 | $28.83 | $29.30 | $28.83 | $29.09 | $27.75 | 218,559 |
| 2016-05-26 | $29.04 | $29.15 | $28.81 | $28.88 | $27.55 | 147,412 |
| 2016-05-25 | $29.05 | $29.70 | $28.01 | $28.95 | $27.62 | 179,105 |
| 2016-05-24 | $28.62 | $28.96 | $28.54 | $28.90 | $27.57 | 424,543 |
| 2016-05-23 | $28.56 | $28.67 | $28.34 | $28.37 | $27.06 | 328,565 |
| 2016-05-20 | $28.62 | $29.03 | $28.53 | $28.72 | $27.40 | 230,583 |
| 2016-05-19 | $28.63 | $28.81 | $28.20 | $28.39 | $27.08 | 218,826 |
| 2016-05-18 | $28.38 | $29.05 | $28.29 | $28.67 | $27.35 | 172,629 |
| 2016-05-17 | $29.24 | $29.40 | $28.47 | $28.59 | $27.27 | 274,999 |
| 2016-05-16 | $29.05 | $29.74 | $28.26 | $29.30 | $27.95 | 193,898 |
| 2016-05-13 | $29.31 | $29.50 | $28.90 | $29.03 | $27.69 | 266,755 |
| 2016-05-12 | $29.50 | $29.65 | $29.11 | $29.30 | $27.95 | 197,580 |
| 2016-05-11 | $29.66 | $29.86 | $29.34 | $29.35 | $28.00 | 197,502 |
| 2016-05-10 | $29.53 | $29.89 | $29.21 | $29.75 | $28.29 | 232,188 |
| 2016-05-09 | $29.43 | $29.77 | $29.25 | $29.31 | $27.88 | 271,555 |
| 2016-05-06 | $29.30 | $29.53 | $28.88 | $29.52 | $28.07 | 371,170 |
| 2016-05-05 | $29.50 | $29.68 | $29.25 | $29.36 | $27.92 | 335,523 |
| 2016-05-04 | $29.51 | $29.98 | $29.35 | $29.39 | $27.95 | 298,559 |
| 2016-05-03 | $29.98 | $30.12 | $29.46 | $29.75 | $28.29 | 455,284 |
| 2016-05-02 | $29.60 | $30.32 | $29.42 | $30.30 | $28.82 | 536,816 |
| 2016-04-29 | $30.03 | $30.52 | $28.76 | $29.40 | $27.96 | 600,020 |
| 2016-04-28 | $31.29 | $31.74 | $30.56 | $30.64 | $29.14 | 441,364 |
| 2016-04-27 | $30.97 | $31.41 | $30.71 | $31.11 | $29.59 | 281,275 |
| 2016-04-26 | $30.73 | $31.19 | $30.30 | $31.14 | $29.61 | 357,105 |
| 2016-04-25 | $30.52 | $30.87 | $30.01 | $30.52 | $29.03 | 591,148 |
| 2016-04-22 | $30.52 | $30.77 | $30.44 | $30.52 | $29.03 | 537,361 |
| 2016-04-21 | $30.91 | $31.04 | $30.49 | $30.52 | $29.03 | 432,602 |
| 2016-04-20 | $30.63 | $31.13 | $30.34 | $30.83 | $29.32 | 604,745 |
| 2016-04-19 | $30.41 | $31.24 | $30.21 | $31.22 | $29.69 | 549,110 |
| 2016-04-18 | $29.32 | $30.19 | $29.13 | $30.07 | $28.60 | 449,389 |
| 2016-04-15 | $29.79 | $30.00 | $29.15 | $29.96 | $28.49 | 212,639 |
| 2016-04-14 | $29.86 | $30.00 | $29.01 | $29.90 | $28.44 | 206,843 |
| 2016-04-13 | $29.40 | $29.78 | $28.24 | $29.78 | $28.32 | 566,509 |
| 2016-04-12 | $29.38 | $29.64 | $28.96 | $29.36 | $27.92 | 562,388 |
| 2016-04-11 | $29.59 | $29.80 | $29.10 | $29.40 | $27.96 | 349,667 |
| 2016-04-08 | $29.59 | $29.74 | $29.34 | $29.50 | $28.06 | 127,992 |
| 2016-04-07 | $29.38 | $29.42 | $29.00 | $29.34 | $27.90 | 203,915 |
| 2016-04-06 | $29.43 | $29.68 | $29.28 | $29.61 | $28.16 | 225,339 |
| 2016-04-05 | $29.50 | $29.55 | $29.02 | $29.34 | $27.90 | 300,016 |
| 2016-04-04 | $29.96 | $30.00 | $29.32 | $29.58 | $28.13 | 283,171 |
| 2016-04-01 | $29.45 | $30.13 | $29.45 | $30.08 | $28.61 | 183,065 |
| 2016-03-31 | $29.80 | $30.06 | $29.78 | $29.82 | $28.36 | 438,308 |
| 2016-03-30 | $29.63 | $29.86 | $29.48 | $29.76 | $28.30 | 217,850 |
| 2016-03-29 | $28.72 | $29.58 | $28.61 | $29.55 | $28.10 | 304,965 |
| 2016-03-28 | $28.57 | $28.81 | $28.42 | $28.76 | $27.35 | 302,525 |
| 2016-03-24 | $28.70 | $28.84 | $28.47 | $28.82 | $27.41 | 138,927 |
| 2016-03-23 | $29.32 | $29.32 | $28.81 | $28.82 | $27.41 | 202,462 |
| 2016-03-22 | $29.10 | $29.60 | $29.06 | $29.33 | $27.89 | 394,661 |
| 2016-03-21 | $28.81 | $29.23 | $28.73 | $29.20 | $27.77 | 267,428 |
| 2016-03-18 | $29.08 | $29.19 | $28.86 | $29.00 | $27.58 | 528,074 |
| 2016-03-17 | $28.10 | $29.07 | $28.10 | $28.89 | $27.48 | 243,118 |
| 2016-03-16 | $28.49 | $28.49 | $27.99 | $28.21 | $26.83 | 428,680 |
| 2016-03-15 | $28.01 | $28.40 | $27.84 | $28.18 | $26.80 | 291,100 |
| 2016-03-14 | $28.58 | $28.58 | $28.07 | $28.09 | $26.71 | 379,584 |
| 2016-03-11 | $28.46 | $28.70 | $27.96 | $28.67 | $27.27 | 236,939 |
| 2016-03-10 | $28.25 | $28.48 | $27.88 | $28.13 | $26.75 | 247,923 |
| 2016-03-09 | $28.10 | $28.26 | $27.19 | $28.25 | $26.87 | 209,614 |
| 2016-03-08 | $28.40 | $28.40 | $27.85 | $28.00 | $26.63 | 216,397 |
| 2016-03-07 | $27.63 | $28.44 | $27.50 | $28.44 | $27.05 | 401,687 |
| 2016-03-04 | $28.07 | $28.10 | $27.65 | $27.81 | $26.45 | 506,453 |
| 2016-03-03 | $27.97 | $28.24 | $27.95 | $28.08 | $26.71 | 328,754 |
| 2016-03-02 | $27.75 | $28.11 | $27.68 | $28.10 | $26.72 | 326,058 |
| 2016-03-01 | $27.75 | $28.00 | $27.60 | $27.85 | $26.49 | 384,344 |
| 2016-02-29 | $27.49 | $28.00 | $27.46 | $27.53 | $26.18 | 404,324 |
| 2016-02-26 | $27.52 | $27.75 | $27.38 | $27.55 | $26.20 | 332,284 |
| 2016-02-25 | $27.42 | $27.59 | $27.07 | $27.37 | $26.03 | 245,017 |
| 2016-02-24 | $27.04 | $27.46 | $26.82 | $27.44 | $26.10 | 225,829 |
| 2016-02-23 | $27.41 | $27.72 | $27.25 | $27.28 | $25.94 | 510,696 |
| 2016-02-22 | $26.66 | $27.56 | $26.51 | $27.44 | $26.10 | 547,306 |
| 2016-02-19 | $26.54 | $26.65 | $26.29 | $26.42 | $25.13 | 234,131 |
| 2016-02-18 | $26.69 | $26.89 | $26.39 | $26.66 | $25.35 | 205,063 |
| 2016-02-17 | $26.15 | $26.90 | $26.10 | $26.66 | $25.35 | 277,453 |
| 2016-02-16 | $25.91 | $26.17 | $25.75 | $26.10 | $24.82 | 532,636 |
| 2016-02-12 | $25.53 | $25.98 | $24.87 | $25.73 | $24.47 | 443,611 |
| 2016-02-11 | $25.24 | $25.70 | $25.05 | $25.30 | $24.06 | 212,305 |
| 2016-02-10 | $25.91 | $26.33 | $25.55 | $25.71 | $24.45 | 247,502 |
| 2016-02-09 | $25.55 | $26.26 | $25.49 | $25.80 | $24.46 | 283,855 |
| 2016-02-08 | $25.70 | $26.06 | $25.44 | $25.92 | $24.57 | 270,053 |
| 2016-02-05 | $26.31 | $26.37 | $25.78 | $26.00 | $24.65 | 453,753 |
| 2016-02-04 | $26.38 | $26.89 | $26.04 | $26.33 | $24.96 | 210,460 |
| 2016-02-03 | $26.16 | $26.47 | $25.66 | $26.35 | $24.98 | 298,029 |
| 2016-02-02 | $26.05 | $26.29 | $25.78 | $25.89 | $24.55 | 333,238 |
| 2016-02-01 | $26.65 | $26.96 | $26.33 | $26.36 | $24.99 | 546,352 |
| 2016-01-29 | $25.77 | $26.50 | $23.39 | $26.49 | $25.12 | 778,231 |
| 2016-01-28 | $25.52 | $27.20 | $24.98 | $25.73 | $24.39 | 895,697 |
| 2016-01-27 | $24.40 | $24.61 | $23.82 | $23.91 | $22.67 | 426,043 |
| 2016-01-26 | $23.52 | $24.50 | $23.50 | $24.45 | $23.18 | 367,682 |
| 2016-01-25 | $23.63 | $23.82 | $23.30 | $23.34 | $22.13 | 268,402 |
| 2016-01-22 | $23.58 | $23.86 | $23.48 | $23.70 | $22.47 | 548,239 |
| 2016-01-21 | $23.77 | $23.88 | $23.18 | $23.21 | $22.01 | 424,643 |
| 2016-01-20 | $23.42 | $23.93 | $22.85 | $23.70 | $22.47 | 270,618 |
| 2016-01-19 | $23.82 | $24.04 | $23.40 | $23.69 | $22.46 | 259,347 |
| 2016-01-15 | $23.60 | $24.53 | $22.89 | $23.68 | $22.45 | 669,824 |
| 2016-01-14 | $23.64 | $24.57 | $23.47 | $24.21 | $22.95 | 345,990 |
| 2016-01-13 | $23.99 | $24.25 | $23.34 | $23.56 | $22.34 | 302,711 |
| 2016-01-12 | $24.24 | $24.26 | $23.56 | $23.93 | $22.69 | 292,412 |
| 2016-01-11 | $24.20 | $24.23 | $23.83 | $23.95 | $22.71 | 282,623 |
| 2016-01-08 | $24.35 | $25.04 | $24.01 | $24.06 | $22.81 | 468,107 |
| 2016-01-07 | $24.68 | $25.10 | $24.30 | $24.46 | $23.19 | 296,360 |
| 2016-01-06 | $24.80 | $25.72 | $24.78 | $25.04 | $23.74 | 329,335 |
| 2016-01-05 | $25.56 | $25.71 | $25.02 | $25.24 | $23.93 | 327,963 |
| 2016-01-04 | $25.79 | $25.93 | $25.40 | $25.60 | $24.27 | 408,280 |
| 2015-12-31 | $26.40 | $26.61 | $26.00 | $26.02 | $24.67 | 187,079 |
| 2015-12-30 | $26.67 | $26.91 | $26.03 | $26.52 | $25.14 | 180,251 |
| 2015-12-29 | $26.61 | $26.97 | $26.49 | $26.79 | $25.40 | 192,322 |
| 2015-12-28 | $26.46 | $26.58 | $26.27 | $26.54 | $25.16 | 149,465 |
| 2015-12-24 | $26.36 | $26.64 | $26.23 | $26.47 | $25.10 | 78,242 |
| 2015-12-23 | $26.44 | $26.52 | $26.26 | $26.47 | $25.10 | 185,298 |
| 2015-12-22 | $25.92 | $26.28 | $25.67 | $26.24 | $24.88 | 189,302 |
| 2015-12-21 | $25.85 | $25.93 | $25.64 | $25.85 | $24.51 | 195,143 |
| 2015-12-18 | $26.25 | $26.37 | $25.66 | $25.71 | $24.38 | 925,190 |
| 2015-12-17 | $27.03 | $27.10 | $26.21 | $26.29 | $24.93 | 276,947 |
| 2015-12-16 | $26.70 | $27.05 | $26.57 | $27.02 | $25.62 | 247,493 |
| 2015-12-15 | $26.34 | $26.62 | $26.26 | $26.52 | $25.14 | 348,470 |
| 2015-12-14 | $26.39 | $26.47 | $26.05 | $26.28 | $24.92 | 359,924 |
| 2015-12-11 | $26.55 | $26.88 | $26.38 | $26.41 | $25.04 | 227,929 |
| 2015-12-10 | $27.08 | $27.25 | $26.74 | $26.95 | $25.55 | 296,295 |
| 2015-12-09 | $27.10 | $27.50 | $27.00 | $27.15 | $25.74 | 218,473 |
| 2015-12-08 | $27.09 | $27.38 | $26.76 | $27.23 | $25.82 | 214,728 |
| 2015-12-07 | $27.73 | $27.77 | $27.26 | $27.37 | $25.95 | 233,754 |
| 2015-12-04 | $27.65 | $28.01 | $27.55 | $27.88 | $26.43 | 206,910 |
| 2015-12-03 | $27.85 | $27.85 | $27.65 | $27.67 | $26.23 | 340,535 |
| 2015-12-02 | $27.93 | $28.05 | $27.73 | $27.78 | $26.34 | 248,883 |
| 2015-12-01 | $27.83 | $27.95 | $27.61 | $27.88 | $26.43 | 277,104 |
| 2015-11-30 | $28.01 | $28.10 | $27.74 | $27.79 | $26.35 | 347,489 |
| 2015-11-27 | $27.98 | $28.20 | $27.82 | $28.02 | $26.57 | 186,127 |
| 2015-11-25 | $27.38 | $27.95 | $27.28 | $27.94 | $26.49 | 318,712 |
| 2015-11-24 | $27.09 | $27.62 | $27.00 | $27.47 | $25.97 | 195,004 |
| 2015-11-23 | $27.03 | $27.21 | $26.91 | $27.05 | $25.57 | 177,315 |
| 2015-11-20 | $27.23 | $27.41 | $27.13 | $27.16 | $25.68 | 164,722 |
| 2015-11-19 | $26.81 | $27.10 | $26.79 | $27.05 | $25.57 | 139,367 |
| 2015-11-18 | $26.68 | $26.97 | $26.53 | $26.95 | $25.48 | 204,048 |
| 2015-11-17 | $26.74 | $27.13 | $26.72 | $26.72 | $25.26 | 408,961 |
| 2015-11-16 | $26.23 | $26.91 | $25.26 | $26.85 | $25.38 | 430,514 |
| 2015-11-13 | $25.39 | $26.51 | $25.38 | $26.44 | $25.00 | 496,357 |
| 2015-11-12 | $25.26 | $26.12 | $25.01 | $25.60 | $24.20 | 656,048 |
| 2015-11-11 | $26.59 | $26.82 | $26.44 | $26.50 | $25.05 | 269,552 |
| 2015-11-10 | $26.53 | $26.83 | $26.43 | $26.66 | $25.20 | 268,399 |
| 2015-11-09 | $27.04 | $27.09 | $26.53 | $26.64 | $25.19 | 230,615 |
| 2015-11-06 | $26.88 | $27.21 | $26.73 | $27.17 | $25.69 | 275,384 |
| 2015-11-05 | $27.39 | $27.45 | $26.97 | $27.01 | $25.53 | 328,160 |
| 2015-11-04 | $27.38 | $27.64 | $27.17 | $27.41 | $25.91 | 289,805 |
| 2015-11-03 | $27.07 | $27.57 | $26.98 | $27.35 | $25.86 | 324,464 |
| 2015-11-02 | $26.79 | $27.13 | $26.51 | $27.00 | $25.53 | 397,471 |
| 2015-10-30 | $26.71 | $27.15 | $26.58 | $26.90 | $25.43 | 360,702 |
| 2015-10-29 | $26.65 | $26.98 | $26.54 | $26.69 | $25.23 | 353,364 |
| 2015-10-28 | $26.69 | $26.84 | $26.24 | $26.65 | $25.19 | 492,133 |
| 2015-10-27 | $26.58 | $26.98 | $26.47 | $26.51 | $25.06 | 462,841 |
| 2015-10-26 | $26.79 | $26.98 | $26.53 | $26.72 | $25.26 | 179,408 |
| 2015-10-23 | $26.85 | $26.99 | $26.48 | $26.79 | $25.33 | 194,474 |
| 2015-10-22 | $26.42 | $26.90 | $26.38 | $26.68 | $25.22 | 277,833 |
| 2015-10-21 | $26.63 | $26.94 | $26.34 | $26.37 | $24.93 | 305,129 |
| 2015-10-20 | $26.48 | $26.67 | $26.39 | $26.61 | $25.16 | 201,193 |
| 2015-10-19 | $26.15 | $26.49 | $26.14 | $26.42 | $24.98 | 132,094 |
| 2015-10-16 | $26.70 | $26.70 | $26.36 | $26.39 | $24.95 | 285,480 |
| 2015-10-15 | $26.66 | $26.76 | $26.33 | $26.66 | $25.20 | 249,199 |
| 2015-10-14 | $26.75 | $26.85 | $26.43 | $26.43 | $24.99 | 291,099 |
| 2015-10-13 | $27.17 | $27.55 | $26.76 | $26.83 | $25.36 | 401,636 |
| 2015-10-12 | $26.62 | $27.28 | $26.52 | $27.23 | $25.74 | 458,741 |
| 2015-10-09 | $26.63 | $26.76 | $26.43 | $26.54 | $25.09 | 409,111 |
| 2015-10-08 | $26.14 | $26.68 | $26.05 | $26.68 | $25.22 | 290,763 |
| 2015-10-07 | $25.71 | $26.23 | $25.65 | $26.14 | $24.71 | 367,874 |
| 2015-10-06 | $25.65 | $25.98 | $25.60 | $25.64 | $24.24 | 253,948 |
| 2015-10-05 | $24.69 | $25.60 | $24.54 | $25.57 | $24.17 | 301,611 |
| 2015-10-02 | $24.09 | $24.44 | $23.80 | $24.42 | $23.09 | 253,865 |
| 2015-10-01 | $24.44 | $24.46 | $23.92 | $24.32 | $22.99 | 315,344 |
| 2015-09-30 | $24.46 | $24.49 | $24.14 | $24.31 | $22.98 | 379,693 |
| 2015-09-29 | $24.51 | $24.84 | $24.10 | $24.24 | $22.92 | 497,901 |
| 2015-09-28 | $24.75 | $25.09 | $24.49 | $24.56 | $23.22 | 443,723 |
| 2015-09-25 | $25.14 | $25.22 | $24.84 | $24.92 | $23.56 | 252,372 |
| 2015-09-24 | $24.50 | $24.91 | $24.42 | $24.88 | $23.52 | 481,240 |
| 2015-09-23 | $25.00 | $25.01 | $24.64 | $24.74 | $23.39 | 137,765 |
| 2015-09-22 | $25.10 | $25.20 | $24.87 | $24.94 | $23.58 | 163,398 |
| 2015-09-21 | $25.18 | $25.44 | $25.00 | $25.38 | $23.99 | 257,187 |
| 2015-09-18 | $25.27 | $25.57 | $24.92 | $24.94 | $23.58 | 546,546 |
| 2015-09-17 | $25.63 | $26.10 | $25.50 | $25.68 | $24.27 | 182,172 |
| 2015-09-16 | $25.73 | $25.89 | $25.63 | $25.71 | $24.31 | 209,942 |
| 2015-09-15 | $25.16 | $25.73 | $25.13 | $25.66 | $24.26 | 337,363 |
| 2015-09-14 | $25.27 | $25.36 | $25.00 | $25.05 | $23.68 | 171,827 |
| 2015-09-11 | $25.15 | $25.50 | $25.10 | $25.27 | $23.89 | 150,196 |
| 2015-09-10 | $25.00 | $25.41 | $24.99 | $25.34 | $23.96 | 204,915 |
| 2015-09-09 | $25.25 | $25.63 | $25.09 | $25.14 | $23.77 | 334,688 |
| 2015-09-08 | $25.25 | $25.25 | $24.79 | $25.07 | $23.70 | 1,202,505 |
| 2015-09-04 | $25.11 | $25.14 | $24.79 | $24.87 | $23.51 | 371,999 |
| 2015-09-03 | $25.75 | $25.97 | $25.39 | $25.41 | $24.02 | 407,768 |
| 2015-09-02 | $25.62 | $25.75 | $25.17 | $25.60 | $24.20 | 284,829 |
| 2015-09-01 | $25.46 | $25.90 | $25.26 | $25.34 | $23.96 | 326,218 |
| 2015-08-31 | $25.91 | $26.08 | $25.56 | $25.98 | $24.56 | 246,795 |
| 2015-08-28 | $25.48 | $26.05 | $25.48 | $25.98 | $24.56 | 283,264 |
| 2015-08-27 | $25.36 | $25.76 | $25.02 | $25.64 | $24.24 | 461,887 |
| 2015-08-26 | $25.22 | $25.44 | $24.68 | $25.31 | $23.92 | 315,738 |
Tetra Tech Inc (TTEK) News Headlines
Recent Tetra Tech Inc (TTEK) News
Similar Companies to Tetra Tech Inc (TTEK) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |